Adidas AG (ADDYY) Exchange: OTCQX
Data as of June 26, 2025
$125.66 ($1.15) 0.92%
Adidas AG - Daily Information
Click for more stock information on Adidas AG.Daily Information | Data |
---|---|
Date | June 26, 2025 |
Open | $123.53 |
Previous Close | $125.66 |
High | $125.97 |
Low | $122.55 |
Adjusted Open | $123.53 |
Previous Adjusted Close | $125.66 |
Adjusted High | $125.97 |
Adjusted Low | $122.55 |
About Adidas AG (ADDYY)
adidas AG, together with its subsidiaries, designs, develops, produces, and markets athletic and sports lifestyle products worldwide. It operates through six segments: Wholesale, Retail, TaylorMade-adidas Golf, Rockport, Reebok-CCM Hockey, and Other Centrally Managed Brands. The Wholesale segment is involved in various business activities related to the distribution of adidas and Reebok products to retail customers. The Retail segment engages in business activities related to the sale of adidas and Reebok products directly to end consumers through its retail and e-commerce platforms. It offers footwear; apparel; and hardware, such as bags and balls under the adidas and Reebok brands. As of December 31, 2014, this segment operated 2,913 stores, including 1,616 stores under the adidas brand; 446 stores under the Reebok brand; and 851 factory outlets. The TaylorMade-adidas Golf segment offers four brands comprising TaylorMade, which designs, develops, and distributes primarily golf clubs, balls, and accessories; adidas Golf that offers footwear, apparel, and accessories; Adams Golf, which designs and distributes golf clubs and a range of accessories; and Ashworth that designs and distributes mens and womens golf-inspired apparel and footwear. The Rockport segment designs and distributes leather footwear for men and women. The Reebok-CCM Hockey segment designs, produces, and distributes ice hockey equipment, such as sticks, skates, and protection gear; and apparel primarily under the Reebok Hockey and CCM brands. The Other Centrally Managed Brands segment includes the business activities of the label Y-3, Porsche Design Sport, and Five Ten brands; and the retail activities of the adidas NEO label. The company was formerly known as adidas-Salomon AG and changed its name to adidas AG in June 2006. adidas AG was founded in 1920 and is headquartered in Herzogenaurach, Germany.
Invest in Adidas AG (ADDYY)
Historical Stock Data for Adidas AG (ADDYY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-02 | $123.53 | $125.97 | $122.55 | $125.66 | $125.66 | 30,166 |
2025-05-30 | $125.08 | $126.19 | $123.75 | $124.51 | $124.51 | 82,494 |
2025-05-29 | $125.90 | $126.59 | $124.45 | $125.05 | $125.05 | 29,099 |
2025-05-28 | $124.13 | $124.66 | $123.00 | $123.45 | $123.45 | 30,582 |
2025-05-27 | $125.10 | $125.61 | $124.44 | $125.05 | $125.05 | 37,268 |
2025-05-23 | $121.25 | $121.83 | $120.21 | $120.91 | $120.91 | 17,984 |
2025-05-22 | $123.32 | $124.51 | $122.24 | $123.28 | $123.28 | 53,097 |
2025-05-21 | $125.47 | $125.47 | $123.51 | $123.59 | $123.59 | 33,189 |
2025-05-20 | $123.68 | $125.65 | $123.68 | $124.65 | $124.65 | 25,642 |
2025-05-19 | $122.54 | $123.56 | $122.38 | $123.29 | $123.29 | 59,675 |
2025-05-16 | $121.62 | $124.18 | $121.62 | $124.01 | $122.93 | 34,111 |
2025-05-15 | $123.84 | $124.60 | $121.58 | $122.72 | $121.65 | 32,176 |
2025-05-14 | $125.26 | $126.57 | $124.31 | $124.44 | $123.36 | 27,266 |
2025-05-13 | $123.32 | $125.62 | $122.76 | $125.21 | $124.12 | 46,005 |
2025-05-12 | $119.94 | $121.98 | $118.83 | $120.58 | $119.53 | 38,237 |
2025-05-09 | $118.47 | $118.63 | $116.97 | $117.67 | $117.67 | 39,950 |
2025-05-08 | $117.12 | $118.30 | $116.75 | $117.10 | $117.10 | 44,419 |
2025-05-07 | $116.69 | $117.99 | $116.63 | $117.16 | $117.16 | 34,979 |
2025-05-06 | $116.65 | $117.18 | $115.67 | $116.19 | $116.19 | 31,694 |
2025-05-05 | $118.39 | $118.54 | $116.65 | $117.20 | $117.20 | 47,587 |
2025-05-02 | $118.47 | $118.73 | $115.90 | $117.01 | $117.01 | 34,122 |
2025-05-01 | $114.94 | $117.76 | $112.12 | $114.70 | $114.70 | 46,961 |
2025-04-30 | $115.24 | $115.35 | $113.03 | $114.45 | $114.45 | 39,671 |
2025-04-29 | $120.34 | $121.35 | $119.20 | $120.53 | $120.53 | 23,920 |
2025-04-28 | $124.13 | $124.40 | $122.60 | $123.94 | $123.94 | 43,341 |
2025-04-25 | $123.12 | $123.76 | $122.24 | $123.40 | $123.40 | 230,406 |
2025-04-24 | $123.22 | $123.72 | $121.90 | $123.29 | $123.29 | 68,075 |
2025-04-23 | $119.95 | $124.80 | $118.70 | $123.12 | $123.12 | 59,110 |
2025-04-22 | $115.76 | $117.79 | $115.53 | $117.15 | $117.15 | 51,024 |
2025-04-21 | $115.93 | $115.93 | $110.84 | $112.44 | $112.44 | 56,196 |
2025-04-17 | $112.24 | $113.68 | $111.77 | $112.55 | $112.55 | 47,069 |
2025-04-16 | $111.31 | $113.18 | $110.52 | $111.36 | $111.36 | 64,710 |
2025-04-15 | $112.74 | $113.36 | $110.97 | $111.26 | $111.26 | 105,861 |
2025-04-14 | $114.17 | $115.38 | $112.88 | $114.07 | $114.07 | 292,601 |
2025-04-11 | $110.28 | $112.97 | $109.85 | $112.35 | $112.35 | 437,103 |
2025-04-10 | $111.12 | $112.22 | $108.10 | $110.51 | $110.51 | 106,086 |
2025-04-09 | $102.58 | $113.51 | $102.09 | $113.51 | $113.51 | 131,861 |
2025-04-08 | $105.22 | $105.93 | $99.40 | $100.30 | $100.30 | 79,531 |
2025-04-07 | $102.23 | $108.78 | $100.17 | $101.92 | $101.92 | 147,587 |
2025-04-04 | $102.97 | $109.83 | $101.47 | $106.06 | $106.06 | 135,828 |
2025-04-03 | $110.59 | $111.34 | $106.98 | $107.94 | $107.94 | 240,593 |
2025-04-02 | $119.14 | $120.57 | $118.68 | $119.86 | $119.86 | 22,396 |
2025-04-01 | $119.89 | $121.44 | $119.41 | $120.56 | $120.56 | 31,135 |
2025-03-31 | $118.00 | $118.17 | $116.40 | $117.97 | $117.97 | 31,924 |
2025-03-28 | $120.06 | $120.34 | $118.75 | $120.02 | $120.02 | 55,582 |
2025-03-27 | $119.05 | $120.03 | $118.13 | $119.58 | $119.58 | 34,059 |
2025-03-26 | $118.45 | $119.88 | $118.00 | $118.11 | $118.11 | 38,916 |
2025-03-25 | $120.89 | $122.45 | $120.42 | $120.88 | $120.88 | 35,774 |
2025-03-24 | $120.10 | $121.35 | $119.37 | $119.89 | $119.89 | 27,179 |
2025-03-21 | $119.81 | $121.38 | $119.81 | $120.99 | $120.99 | 32,364 |
2025-03-20 | $120.25 | $121.71 | $120.01 | $120.61 | $120.61 | 27,705 |
2025-03-19 | $122.77 | $124.01 | $122.07 | $123.44 | $123.44 | 49,528 |
2025-03-18 | $122.10 | $122.42 | $120.64 | $122.11 | $122.11 | 50,794 |
2025-03-17 | $121.70 | $122.63 | $120.95 | $122.14 | $122.14 | 36,081 |
2025-03-14 | $123.57 | $123.57 | $121.15 | $121.58 | $121.58 | 25,221 |
2025-03-13 | $119.62 | $120.65 | $118.70 | $119.27 | $119.27 | 33,258 |
2025-03-12 | $122.22 | $122.27 | $120.02 | $120.23 | $120.23 | 61,744 |
2025-03-11 | $122.49 | $123.22 | $119.71 | $121.67 | $121.67 | 42,175 |
2025-03-10 | $125.25 | $126.29 | $121.90 | $122.39 | $122.39 | 59,442 |
2025-03-07 | $128.22 | $129.96 | $126.90 | $129.96 | $129.96 | 51,635 |
2025-03-06 | $127.22 | $131.79 | $127.05 | $129.69 | $129.69 | 58,953 |
2025-03-05 | $124.56 | $130.31 | $124.48 | $129.13 | $129.13 | 60,313 |
2025-03-04 | $126.23 | $129.38 | $124.25 | $127.63 | $127.63 | 29,204 |
2025-03-03 | $130.38 | $130.75 | $128.28 | $129.43 | $129.43 | 40,507 |
2025-02-28 | $126.59 | $128.23 | $125.76 | $127.59 | $127.59 | 34,786 |
2025-02-27 | $128.09 | $128.09 | $126.45 | $126.70 | $126.70 | 24,017 |
2025-02-26 | $128.78 | $130.40 | $128.55 | $129.10 | $129.10 | 27,621 |
2025-02-25 | $129.43 | $130.05 | $128.24 | $129.42 | $129.42 | 28,524 |
2025-02-24 | $128.87 | $129.00 | $127.44 | $127.45 | $127.45 | 40,154 |
2025-02-21 | $128.57 | $129.12 | $126.94 | $127.59 | $127.59 | 40,547 |
2025-02-20 | $129.77 | $130.35 | $128.36 | $129.57 | $129.57 | 18,768 |
2025-02-19 | $129.76 | $130.70 | $128.78 | $130.26 | $130.26 | 22,058 |
2025-02-18 | $134.69 | $134.79 | $132.98 | $133.66 | $133.66 | 21,962 |
2025-02-14 | $136.32 | $136.62 | $135.26 | $135.80 | $135.80 | 40,248 |
2025-02-13 | $136.21 | $137.73 | $135.01 | $136.82 | $136.82 | 20,474 |
2025-02-12 | $133.79 | $136.49 | $133.44 | $135.82 | $135.82 | 25,829 |
2025-02-11 | $131.58 | $132.62 | $131.31 | $132.35 | $132.35 | 36,455 |
2025-02-10 | $131.49 | $133.32 | $131.49 | $132.83 | $132.83 | 21,044 |
2025-02-07 | $132.92 | $133.18 | $130.24 | $130.42 | $130.42 | 27,563 |
2025-02-06 | $132.91 | $134.97 | $132.77 | $134.97 | $134.97 | 25,785 |
2025-02-05 | $131.45 | $131.87 | $130.68 | $131.87 | $131.87 | 19,050 |
2025-02-04 | $130.63 | $131.84 | $130.35 | $131.38 | $131.38 | 21,495 |
2025-02-03 | $129.11 | $131.23 | $128.40 | $130.41 | $130.41 | 38,924 |
2025-01-31 | $132.58 | $133.22 | $130.91 | $131.15 | $131.15 | 42,786 |
2025-01-30 | $135.22 | $135.82 | $134.25 | $134.75 | $134.75 | 40,637 |
2025-01-29 | $133.75 | $134.04 | $132.84 | $133.49 | $133.49 | 39,378 |
2025-01-28 | $133.12 | $133.19 | $131.29 | $132.69 | $132.69 | 35,899 |
2025-01-27 | $133.58 | $134.54 | $133.11 | $134.54 | $134.54 | 37,795 |
2025-01-24 | $133.47 | $134.33 | $132.50 | $133.22 | $133.22 | 32,708 |
2025-01-23 | $133.15 | $135.48 | $132.46 | $135.26 | $135.26 | 42,491 |
2025-01-22 | $135.30 | $135.68 | $134.07 | $134.29 | $134.29 | 54,704 |
2025-01-21 | $126.02 | $132.22 | $125.66 | $132.22 | $132.22 | 72,432 |
2025-01-17 | $124.31 | $125.37 | $123.97 | $124.05 | $124.05 | 19,021 |
2025-01-16 | $123.59 | $125.57 | $123.49 | $124.75 | $124.75 | 26,452 |
2025-01-15 | $124.45 | $125.63 | $123.14 | $124.47 | $124.47 | 32,625 |
2025-01-14 | $122.29 | $123.05 | $121.50 | $122.05 | $122.05 | 34,946 |
2025-01-13 | $122.67 | $123.07 | $121.70 | $122.40 | $122.40 | 56,195 |
2025-01-10 | $126.80 | $126.86 | $124.27 | $125.28 | $125.28 | 36,149 |
2025-01-08 | $126.03 | $126.58 | $125.28 | $126.14 | $126.14 | 35,333 |
2025-01-07 | $126.77 | $127.30 | $125.13 | $125.35 | $125.35 | 80,597 |
2025-01-06 | $123.35 | $125.53 | $123.13 | $124.26 | $124.26 | 63,986 |
2025-01-03 | $121.06 | $121.20 | $119.35 | $120.34 | $120.34 | 31,954 |
2025-01-02 | $121.31 | $122.08 | $120.50 | $121.11 | $121.11 | 53,975 |
2024-12-31 | $122.69 | $122.93 | $120.90 | $121.77 | $121.77 | 27,318 |
2024-12-30 | $121.75 | $124.05 | $121.08 | $122.39 | $122.39 | 66,547 |
2024-12-27 | $123.37 | $123.68 | $122.33 | $122.71 | $122.71 | 124,031 |
2024-12-26 | $122.24 | $124.84 | $121.70 | $124.10 | $124.10 | 19,415 |
2024-12-24 | $121.93 | $124.58 | $119.28 | $122.98 | $122.98 | 19,592 |
2024-12-23 | $122.56 | $122.79 | $120.84 | $122.43 | $122.43 | 53,322 |
2024-12-20 | $121.65 | $123.97 | $121.65 | $122.76 | $122.76 | 32,835 |
2024-12-19 | $123.37 | $123.65 | $121.81 | $121.86 | $121.86 | 42,800 |
2024-12-18 | $126.10 | $127.06 | $123.10 | $123.89 | $123.89 | 31,229 |
2024-12-17 | $128.25 | $128.56 | $126.46 | $126.74 | $126.74 | 37,109 |
2024-12-16 | $127.05 | $128.18 | $126.80 | $127.95 | $127.95 | 44,904 |
2024-12-13 | $126.97 | $127.05 | $124.71 | $126.23 | $126.23 | 20,586 |
2024-12-12 | $126.65 | $128.56 | $126.52 | $127.66 | $127.66 | 44,585 |
2024-12-11 | $127.39 | $127.87 | $125.74 | $126.79 | $126.79 | 56,551 |
2024-12-10 | $126.15 | $126.66 | $120.62 | $121.62 | $121.62 | 72,739 |
2024-12-09 | $127.25 | $127.31 | $125.58 | $125.90 | $125.90 | 33,670 |
2024-12-06 | $126.98 | $128.34 | $126.88 | $127.76 | $127.76 | 16,344 |
2024-12-05 | $126.00 | $127.00 | $125.90 | $126.15 | $126.15 | 21,945 |
2024-12-04 | $124.54 | $125.49 | $123.77 | $123.94 | $123.94 | 32,029 |
2024-12-03 | $122.79 | $123.87 | $122.33 | $123.33 | $123.33 | 25,347 |
2024-12-02 | $120.37 | $121.42 | $119.76 | $121.15 | $121.15 | 66,118 |
2024-11-29 | $116.51 | $118.11 | $116.42 | $117.84 | $117.84 | 31,254 |
2024-11-27 | $115.90 | $116.72 | $115.24 | $116.22 | $116.22 | 53,021 |
2024-11-26 | $116.89 | $117.22 | $115.89 | $116.12 | $116.12 | 51,472 |
2024-11-25 | $115.86 | $116.55 | $115.32 | $115.81 | $115.81 | 45,792 |
2024-11-22 | $110.37 | $112.13 | $110.31 | $111.71 | $111.71 | 41,793 |
2024-11-21 | $110.39 | $111.09 | $109.64 | $110.84 | $110.84 | 33,566 |
2024-11-20 | $113.18 | $113.26 | $111.59 | $113.13 | $113.13 | 35,333 |
2024-11-19 | $111.50 | $113.18 | $111.28 | $112.94 | $112.94 | 40,585 |
2024-11-18 | $112.67 | $114.30 | $112.63 | $113.52 | $113.52 | 53,501 |
2024-11-15 | $114.52 | $114.58 | $112.95 | $113.19 | $113.19 | 47,426 |
2024-11-14 | $114.90 | $115.68 | $114.24 | $114.25 | $114.25 | 44,162 |
2024-11-13 | $114.72 | $115.20 | $113.35 | $114.33 | $114.33 | 47,950 |
2024-11-12 | $116.64 | $116.76 | $114.65 | $115.95 | $115.95 | 34,775 |
2024-11-11 | $119.47 | $119.91 | $118.19 | $118.54 | $118.54 | 30,452 |
2024-11-08 | $117.86 | $117.91 | $116.56 | $117.40 | $117.40 | 42,890 |
2024-11-07 | $120.36 | $121.12 | $119.79 | $120.46 | $120.46 | 42,972 |
2024-11-06 | $114.45 | $114.88 | $113.55 | $114.62 | $114.62 | 32,809 |
2024-11-05 | $119.75 | $121.10 | $119.71 | $120.51 | $120.51 | 76,639 |
2024-11-04 | $119.96 | $120.57 | $119.52 | $119.89 | $119.89 | 30,765 |
2024-11-01 | $119.98 | $121.21 | $119.88 | $121.10 | $121.10 | 29,155 |
2024-10-31 | $118.84 | $119.55 | $117.05 | $119.54 | $119.54 | 31,828 |
2024-10-30 | $119.02 | $120.35 | $118.81 | $120.05 | $120.05 | 60,790 |
2024-10-29 | $117.22 | $120.17 | $116.85 | $119.46 | $119.46 | 183,071 |
2024-10-28 | $115.79 | $116.17 | $115.10 | $115.32 | $115.32 | 121,397 |
2024-10-25 | $117.08 | $117.94 | $116.53 | $116.89 | $116.89 | 25,907 |
2024-10-24 | $117.71 | $117.97 | $116.13 | $116.88 | $116.88 | 24,293 |
2024-10-23 | $117.34 | $117.72 | $115.87 | $116.01 | $116.01 | 34,675 |
2024-10-22 | $118.92 | $119.38 | $118.60 | $118.93 | $118.93 | 31,245 |
2024-10-21 | $122.10 | $122.10 | $119.81 | $120.42 | $120.42 | 48,404 |
2024-10-18 | $124.54 | $124.63 | $123.35 | $123.76 | $123.76 | 66,513 |
2024-10-17 | $122.65 | $122.90 | $121.40 | $122.33 | $122.33 | 616,666 |
2024-10-16 | $124.82 | $125.12 | $120.66 | $121.28 | $121.28 | 1,069,172 |
2024-10-15 | $130.56 | $134.39 | $128.79 | $129.64 | $129.64 | 309,272 |
2024-10-14 | $129.00 | $129.85 | $128.56 | $129.45 | $129.45 | 26,544 |
2024-10-11 | $128.40 | $128.40 | $126.96 | $128.07 | $128.07 | 16,937 |
2024-10-10 | $128.43 | $128.43 | $126.30 | $127.51 | $127.51 | 16,271 |
2024-10-09 | $131.22 | $131.22 | $129.07 | $129.55 | $129.55 | 14,905 |
2024-10-08 | $130.24 | $130.24 | $128.51 | $129.60 | $129.60 | 18,105 |
2024-10-07 | $130.93 | $131.50 | $129.97 | $130.26 | $130.26 | 15,207 |
2024-10-04 | $131.37 | $131.60 | $129.92 | $131.24 | $131.24 | 20,092 |
2024-10-03 | $131.37 | $131.42 | $129.52 | $130.39 | $130.39 | 23,624 |
2024-10-02 | $130.95 | $131.37 | $129.28 | $130.72 | $130.72 | 29,111 |
2024-10-01 | $132.24 | $132.93 | $128.25 | $129.36 | $129.36 | 27,839 |
2024-09-30 | $134.23 | $134.23 | $131.92 | $132.69 | $132.69 | 59,478 |
2024-09-27 | $132.96 | $134.38 | $132.78 | $133.40 | $133.40 | 107,992 |
2024-09-26 | $130.74 | $131.63 | $129.75 | $130.95 | $130.95 | 29,830 |
2024-09-25 | $124.69 | $125.80 | $123.58 | $123.91 | $123.91 | 27,814 |
2024-09-24 | $123.07 | $123.71 | $122.70 | $123.41 | $123.41 | 15,987 |
2024-09-23 | $121.60 | $122.04 | $120.54 | $121.73 | $121.73 | 13,916 |
2024-09-20 | $121.85 | $122.35 | $121.41 | $121.94 | $121.94 | 29,330 |
2024-09-19 | $126.44 | $127.13 | $124.42 | $124.64 | $124.64 | 48,603 |
2024-09-18 | $124.23 | $125.06 | $122.04 | $123.04 | $123.04 | 47,353 |
2024-09-17 | $123.11 | $124.55 | $122.36 | $123.03 | $123.03 | 24,780 |
2024-09-16 | $122.18 | $122.95 | $121.56 | $122.46 | $122.46 | 19,791 |
2024-09-13 | $121.36 | $122.04 | $120.79 | $120.90 | $120.90 | 38,024 |
2024-09-12 | $119.65 | $121.49 | $119.56 | $121.49 | $121.49 | 20,819 |
2024-09-11 | $116.76 | $118.72 | $115.80 | $118.52 | $118.52 | 50,556 |
2024-09-10 | $116.56 | $116.67 | $114.68 | $116.13 | $116.13 | 87,750 |
2024-09-09 | $117.03 | $119.23 | $116.72 | $118.43 | $118.43 | 263,190 |
2024-09-06 | $123.07 | $123.66 | $121.70 | $122.51 | $122.51 | 22,076 |
2024-09-05 | $123.27 | $123.61 | $122.70 | $123.28 | $123.28 | 16,634 |
2024-09-04 | $123.56 | $124.94 | $123.12 | $124.34 | $124.34 | 13,003 |
2024-09-03 | $127.44 | $127.99 | $126.03 | $126.56 | $126.56 | 27,693 |
2024-08-30 | $130.29 | $130.41 | $127.77 | $128.56 | $128.56 | 19,623 |
2024-08-29 | $127.28 | $128.92 | $126.65 | $127.38 | $127.38 | 20,939 |
2024-08-28 | $126.01 | $127.12 | $125.47 | $126.28 | $126.28 | 43,945 |
2024-08-27 | $122.92 | $125.25 | $122.71 | $124.88 | $124.88 | 35,767 |
2024-08-26 | $122.64 | $122.74 | $121.78 | $122.27 | $122.27 | 16,575 |
2024-08-23 | $120.85 | $122.90 | $120.56 | $122.24 | $122.24 | 21,302 |
2024-08-22 | $121.53 | $121.65 | $120.19 | $120.27 | $120.27 | 14,770 |
2024-08-21 | $120.74 | $121.96 | $119.84 | $121.20 | $121.20 | 14,236 |
2024-08-20 | $119.67 | $120.13 | $118.74 | $119.00 | $119.00 | 13,282 |
2024-08-19 | $119.45 | $120.90 | $119.33 | $120.86 | $120.86 | 22,711 |
2024-08-16 | $120.16 | $120.19 | $119.16 | $119.58 | $119.58 | 14,440 |
2024-08-15 | $120.35 | $120.61 | $119.78 | $120.22 | $120.22 | 157,758 |
2024-08-14 | $120.58 | $121.07 | $118.97 | $119.69 | $119.69 | 126,874 |
2024-08-13 | $115.75 | $118.18 | $115.50 | $118.00 | $118.00 | 128,378 |
2024-08-12 | $116.89 | $117.62 | $115.72 | $116.18 | $116.18 | 39,451 |
2024-08-09 | $117.78 | $117.78 | $116.33 | $117.26 | $117.26 | 18,066 |
2024-08-08 | $116.65 | $118.21 | $116.43 | $117.76 | $117.76 | 37,958 |
2024-08-07 | $116.61 | $118.94 | $115.99 | $116.92 | $116.92 | 35,301 |
2024-08-06 | $114.54 | $117.63 | $114.44 | $116.43 | $116.43 | 36,963 |
2024-08-05 | $115.63 | $118.98 | $115.56 | $118.80 | $118.80 | 55,355 |
2024-08-02 | $120.79 | $121.51 | $119.01 | $120.42 | $120.42 | 191,199 |
2024-08-01 | $122.20 | $122.75 | $120.54 | $121.55 | $121.55 | 38,971 |
2024-07-31 | $129.57 | $129.75 | $123.29 | $124.95 | $124.95 | 204,805 |
2024-07-30 | $128.02 | $128.56 | $127.09 | $127.71 | $127.71 | 20,540 |
2024-07-29 | $127.75 | $128.33 | $126.90 | $128.22 | $128.22 | 25,554 |
2024-07-26 | $123.88 | $127.14 | $123.70 | $126.58 | $126.58 | 17,577 |
2024-07-25 | $124.45 | $125.60 | $123.90 | $124.01 | $124.01 | 20,533 |
2024-07-24 | $125.40 | $127.00 | $125.11 | $125.17 | $125.17 | 41,334 |
2024-07-23 | $124.94 | $125.61 | $124.39 | $124.98 | $124.98 | 56,683 |
2024-07-22 | $124.33 | $125.40 | $123.94 | $125.28 | $125.28 | 31,715 |
2024-07-19 | $125.34 | $125.67 | $123.22 | $123.94 | $123.94 | 519,866 |
2024-07-18 | $128.41 | $128.56 | $126.21 | $126.76 | $126.76 | 421,233 |
2024-07-17 | $128.00 | $128.97 | $127.29 | $127.65 | $127.65 | 141,592 |
2024-07-16 | $123.77 | $130.44 | $123.27 | $130.15 | $130.15 | 181,751 |
2024-07-15 | $126.55 | $126.79 | $125.28 | $125.71 | $125.71 | 177,598 |
2024-07-12 | $124.85 | $126.39 | $124.73 | $125.85 | $125.85 | 114,760 |
2024-07-11 | $121.76 | $123.10 | $121.63 | $122.39 | $122.39 | 26,241 |
2024-07-10 | $119.35 | $120.26 | $119.05 | $119.87 | $119.87 | 16,557 |
2024-07-09 | $118.00 | $118.03 | $116.44 | $117.14 | $117.14 | 16,117 |
2024-07-08 | $119.52 | $119.85 | $118.20 | $118.53 | $118.53 | 34,800 |
2024-07-05 | $120.00 | $120.07 | $118.47 | $119.81 | $119.81 | 22,740 |
2024-07-03 | $117.09 | $118.08 | $116.87 | $117.89 | $117.89 | 19,762 |
2024-07-02 | $115.37 | $116.24 | $114.62 | $115.82 | $115.82 | 86,726 |
2024-07-01 | $120.08 | $120.53 | $117.57 | $118.16 | $118.16 | 81,163 |
2024-06-28 | $118.77 | $120.05 | $118.26 | $119.86 | $119.86 | 411,293 |
2024-06-27 | $119.27 | $119.71 | $118.74 | $119.63 | $119.63 | 257,625 |
2024-06-26 | $117.49 | $118.94 | $117.36 | $118.91 | $118.91 | 215,489 |
2024-06-25 | $116.69 | $117.14 | $116.26 | $116.87 | $116.87 | 26,340 |
2024-06-24 | $117.04 | $118.45 | $116.95 | $117.29 | $117.29 | 22,198 |
2024-06-21 | $116.46 | $116.88 | $115.94 | $116.34 | $116.34 | 34,395 |
2024-06-20 | $117.70 | $118.90 | $117.62 | $118.55 | $118.55 | 47,173 |
2024-06-18 | $115.34 | $116.50 | $115.28 | $115.95 | $115.95 | 73,571 |
2024-06-17 | $116.79 | $118.45 | $116.26 | $118.12 | $118.12 | 92,460 |
2024-06-14 | $119.17 | $120.63 | $118.75 | $120.36 | $120.36 | 36,092 |
2024-06-13 | $122.89 | $123.86 | $121.77 | $122.04 | $122.04 | 18,284 |
2024-06-12 | $124.34 | $125.27 | $123.78 | $124.26 | $124.26 | 29,334 |
2024-06-11 | $121.29 | $121.89 | $120.40 | $121.41 | $121.41 | 28,958 |
2024-06-10 | $124.02 | $124.03 | $122.87 | $123.84 | $123.84 | 22,672 |
2024-06-07 | $124.52 | $125.23 | $124.30 | $124.75 | $124.75 | 43,499 |
2024-06-06 | $126.24 | $126.51 | $125.05 | $125.75 | $125.75 | 33,849 |
2024-06-05 | $127.74 | $127.98 | $124.96 | $125.83 | $125.83 | 28,840 |
2024-06-04 | $127.30 | $127.45 | $125.96 | $126.43 | $126.43 | 20,077 |
2024-06-03 | $127.00 | $127.48 | $125.93 | $126.62 | $126.62 | 99,875 |
2024-05-31 | $125.61 | $126.58 | $124.35 | $126.58 | $126.58 | 17,215 |
2024-05-30 | $125.02 | $126.14 | $124.55 | $125.35 | $125.35 | 157,583 |
2024-05-29 | $121.92 | $123.47 | $121.68 | $123.05 | $123.05 | 472,438 |
2024-05-28 | $120.67 | $121.16 | $119.78 | $120.38 | $120.38 | 185,275 |
2024-05-24 | $120.29 | $121.89 | $120.29 | $121.89 | $121.89 | 94,603 |
2024-05-23 | $120.51 | $120.80 | $118.89 | $119.46 | $119.46 | 184,508 |
2024-05-22 | $122.97 | $123.18 | $121.42 | $121.46 | $121.46 | 12,938 |
2024-05-21 | $122.61 | $124.00 | $122.56 | $123.80 | $123.80 | 16,509 |
2024-05-20 | $123.62 | $124.23 | $123.19 | $123.69 | $123.69 | 44,471 |
2024-05-17 | $124.61 | $124.83 | $124.03 | $124.57 | $124.57 | 17,374 |
2024-05-16 | $124.77 | $125.18 | $124.30 | $124.30 | $123.92 | 15,526 |
2024-05-15 | $125.50 | $126.60 | $124.60 | $126.60 | $126.22 | 25,699 |
2024-05-14 | $122.46 | $123.40 | $122.20 | $123.40 | $123.03 | 21,702 |
2024-05-13 | $121.22 | $121.48 | $120.85 | $121.37 | $121.00 | 10,673 |
2024-05-10 | $121.02 | $121.16 | $120.33 | $121.15 | $120.78 | 11,978 |
2024-05-09 | $119.92 | $120.72 | $119.75 | $120.72 | $120.35 | 14,745 |
2024-05-08 | $119.47 | $120.17 | $119.06 | $119.35 | $118.98 | 10,381 |
2024-05-07 | $120.54 | $120.66 | $119.20 | $119.74 | $119.74 | 21,000 |
2024-05-06 | $121.39 | $121.74 | $121.00 | $121.44 | $121.44 | 15,006 |
2024-05-03 | $121.57 | $121.94 | $120.91 | $121.18 | $121.18 | 20,811 |
2024-05-02 | $120.10 | $120.91 | $119.01 | $120.80 | $120.80 | 42,107 |
2024-05-01 | $116.53 | $123.73 | $116.53 | $119.49 | $119.49 | 14,807 |
2024-04-30 | $123.79 | $124.04 | $120.13 | $120.13 | $120.13 | 36,794 |
2024-04-29 | $124.28 | $125.54 | $123.40 | $125.54 | $125.54 | 23,829 |
2024-04-26 | $122.00 | $124.00 | $121.69 | $123.82 | $123.82 | 21,702 |
2024-04-25 | $120.78 | $122.09 | $120.09 | $121.59 | $121.59 | 25,957 |
2024-04-24 | $122.72 | $122.83 | $121.23 | $121.72 | $121.72 | 132,072 |
2024-04-23 | $120.56 | $122.71 | $120.38 | $122.29 | $122.29 | 32,188 |
2024-04-22 | $119.56 | $120.28 | $118.57 | $119.66 | $119.66 | 84,681 |
2024-04-19 | $120.15 | $120.53 | $119.28 | $119.40 | $119.40 | 76,841 |
2024-04-18 | $118.89 | $120.75 | $118.23 | $119.73 | $119.73 | 112,722 |
2024-04-17 | $116.82 | $118.07 | $116.62 | $117.23 | $117.23 | 65,332 |
2024-04-16 | $107.74 | $112.46 | $106.91 | $111.01 | $111.01 | 94,141 |
2024-04-15 | $109.09 | $109.93 | $107.57 | $108.06 | $108.06 | 20,055 |
2024-04-12 | $104.29 | $104.84 | $103.71 | $103.95 | $103.95 | 12,630 |
2024-04-11 | $108.03 | $108.12 | $106.16 | $107.99 | $107.99 | 14,422 |
2024-04-10 | $107.51 | $108.39 | $107.07 | $107.84 | $107.84 | 14,040 |
2024-04-09 | $110.17 | $110.36 | $108.64 | $109.33 | $109.33 | 54,628 |
2024-04-08 | $110.08 | $111.23 | $110.02 | $110.84 | $110.84 | 14,942 |
2024-04-05 | $108.86 | $109.83 | $108.31 | $108.32 | $108.32 | 15,269 |
2024-04-04 | $110.10 | $110.52 | $108.14 | $108.75 | $108.75 | 30,198 |
2024-04-03 | $108.12 | $109.37 | $108.06 | $108.90 | $108.90 | 36,426 |
2024-04-02 | $109.43 | $109.80 | $108.45 | $108.90 | $108.90 | 36,308 |
2024-04-01 | $113.00 | $115.00 | $111.26 | $111.73 | $111.73 | 18,929 |
2024-03-28 | $111.38 | $112.22 | $111.33 | $112.08 | $112.08 | 25,886 |
2024-03-27 | $112.12 | $112.82 | $110.51 | $111.19 | $111.19 | 19,751 |
2024-03-26 | $111.06 | $111.35 | $110.18 | $110.45 | $110.45 | 16,080 |
2024-03-25 | $109.14 | $110.81 | $109.09 | $110.29 | $110.29 | 32,143 |
2024-03-22 | $108.24 | $109.08 | $107.83 | $108.11 | $108.11 | 33,307 |
2024-03-21 | $108.80 | $109.22 | $106.30 | $107.59 | $107.59 | 26,188 |
2024-03-20 | $108.29 | $110.26 | $108.22 | $110.09 | $110.09 | 12,360 |
2024-03-19 | $109.05 | $109.42 | $108.72 | $109.16 | $109.16 | 16,440 |
2024-03-18 | $108.76 | $108.96 | $108.41 | $108.76 | $108.76 | 15,716 |
2024-03-15 | $111.92 | $113.19 | $111.05 | $111.65 | $111.65 | 18,808 |
2024-03-14 | $112.51 | $113.08 | $111.70 | $112.18 | $112.18 | 31,069 |
2024-03-13 | $105.49 | $110.22 | $105.03 | $105.35 | $105.35 | 30,215 |
2024-03-12 | $104.58 | $105.46 | $103.56 | $105.35 | $105.35 | 29,265 |
2024-03-11 | $102.91 | $103.38 | $102.17 | $103.38 | $103.38 | 16,198 |
2024-03-08 | $103.97 | $104.01 | $102.69 | $102.96 | $102.96 | 20,261 |
2024-03-07 | $101.53 | $103.23 | $101.18 | $103.13 | $103.13 | 22,643 |
2024-03-06 | $103.18 | $103.31 | $100.44 | $101.37 | $101.37 | 13,517 |
2024-03-05 | $99.55 | $100.84 | $99.34 | $100.11 | $100.11 | 182,277 |
2024-03-04 | $100.64 | $100.80 | $99.85 | $99.91 | $99.91 | 44,547 |
2024-03-01 | $101.69 | $101.74 | $100.50 | $101.42 | $101.42 | 16,493 |
2024-02-29 | $102.23 | $102.27 | $100.64 | $101.33 | $101.33 | 15,776 |
2024-02-28 | $102.36 | $103.10 | $102.07 | $102.68 | $102.68 | 14,694 |
2024-02-27 | $102.00 | $102.44 | $100.70 | $102.23 | $102.23 | 30,551 |
2024-02-26 | $102.67 | $103.13 | $101.68 | $102.18 | $102.18 | 27,691 |
2024-02-23 | $102.50 | $102.84 | $101.66 | $101.98 | $101.98 | 29,108 |
2024-02-22 | $100.58 | $102.13 | $100.46 | $102.12 | $102.12 | 26,936 |
2024-02-21 | $98.05 | $98.43 | $97.67 | $98.20 | $98.20 | 21,931 |
2024-02-20 | $97.45 | $98.29 | $97.23 | $97.78 | $97.78 | 200,320 |
2024-02-16 | $95.98 | $96.01 | $94.47 | $94.78 | $94.78 | 19,137 |
2024-02-15 | $93.49 | $94.18 | $93.11 | $94.18 | $94.18 | 30,489 |
2024-02-14 | $93.22 | $94.12 | $92.78 | $94.00 | $94.00 | 29,827 |
2024-02-13 | $91.15 | $91.91 | $90.39 | $90.86 | $90.86 | 221,240 |
2024-02-12 | $92.24 | $94.00 | $92.13 | $93.54 | $93.54 | 21,759 |
2024-02-09 | $92.70 | $93.19 | $92.32 | $92.98 | $92.98 | 16,535 |
2024-02-08 | $92.60 | $93.83 | $92.06 | $93.71 | $93.71 | 29,509 |
2024-02-07 | $94.56 | $94.84 | $94.18 | $94.61 | $94.61 | 58,729 |
2024-02-06 | $93.56 | $95.06 | $93.49 | $94.47 | $94.47 | 231,438 |
2024-02-05 | $95.23 | $95.25 | $94.11 | $94.56 | $94.56 | 39,040 |
2024-02-02 | $94.59 | $95.32 | $94.24 | $95.32 | $95.32 | 360,159 |
2024-02-01 | $92.77 | $94.85 | $92.27 | $94.79 | $94.79 | 488,807 |
2024-01-31 | $95.54 | $97.62 | $88.03 | $88.12 | $88.12 | 307,573 |
2024-01-30 | $96.57 | $97.50 | $96.44 | $97.26 | $97.26 | 19,505 |
2024-01-29 | $95.78 | $96.95 | $95.51 | $96.69 | $96.69 | 17,719 |
2024-01-26 | $95.78 | $96.75 | $95.52 | $96.18 | $96.18 | 17,039 |
2024-01-25 | $96.23 | $96.34 | $94.32 | $95.10 | $95.10 | 28,665 |
2024-01-24 | $91.09 | $91.16 | $89.88 | $90.00 | $90.00 | 36,853 |
2024-01-23 | $90.41 | $90.91 | $89.99 | $90.79 | $90.79 | 33,425 |
2024-01-22 | $90.29 | $91.01 | $90.05 | $90.43 | $90.43 | 59,690 |
2024-01-19 | $89.42 | $90.25 | $89.21 | $90.17 | $90.17 | 20,442 |
2024-01-18 | $88.95 | $89.91 | $88.81 | $89.81 | $89.81 | 39,327 |
2024-01-17 | $90.20 | $90.36 | $89.01 | $89.91 | $89.91 | 21,994 |
2024-01-16 | $93.39 | $93.90 | $92.90 | $93.24 | $93.24 | 44,324 |
2024-01-12 | $97.80 | $97.87 | $97.05 | $97.38 | $97.38 | 16,294 |
2024-01-11 | $98.11 | $98.46 | $96.89 | $98.04 | $98.04 | 26,913 |
2024-01-10 | $97.72 | $98.75 | $97.36 | $98.46 | $98.46 | 14,925 |
2024-01-09 | $96.63 | $97.64 | $96.63 | $97.18 | $97.18 | 14,902 |
2024-01-08 | $95.81 | $97.42 | $95.76 | $97.23 | $97.23 | 36,888 |
2024-01-05 | $94.31 | $95.84 | $94.23 | $94.84 | $94.84 | 44,436 |
2024-01-04 | $93.87 | $95.64 | $93.79 | $94.75 | $94.75 | 70,414 |
2024-01-03 | $97.84 | $98.34 | $97.45 | $97.71 | $97.71 | 21,069 |
2024-01-02 | $99.78 | $100.12 | $99.17 | $99.55 | $99.55 | 20,246 |
2023-12-29 | $101.75 | $102.60 | $100.50 | $101.65 | $101.65 | 21,927 |
2023-12-28 | $102.08 | $102.59 | $101.90 | $101.90 | $101.90 | 20,578 |
2023-12-27 | $102.95 | $103.44 | $102.64 | $103.19 | $103.19 | 14,733 |
2023-12-26 | $102.30 | $103.55 | $101.05 | $102.55 | $102.55 | 13,674 |
2023-12-22 | $101.16 | $102.06 | $100.98 | $101.45 | $101.45 | 25,361 |
2023-12-21 | $107.34 | $107.42 | $106.16 | $107.41 | $107.41 | 27,164 |
2023-12-20 | $106.39 | $107.95 | $106.25 | $106.34 | $106.34 | 41,228 |
2023-12-19 | $104.82 | $106.33 | $104.74 | $106.15 | $106.15 | 23,530 |
2023-12-18 | $104.65 | $105.32 | $104.24 | $105.24 | $105.24 | 19,492 |
2023-12-15 | $104.56 | $105.16 | $104.23 | $104.41 | $104.41 | 30,317 |
2023-12-14 | $108.24 | $109.01 | $107.79 | $108.54 | $108.54 | 24,153 |
2023-12-13 | $105.05 | $106.77 | $104.28 | $106.40 | $106.40 | 25,157 |
2023-12-12 | $104.60 | $104.91 | $104.16 | $104.67 | $104.67 | 17,033 |
2023-12-11 | $103.67 | $104.84 | $103.58 | $104.75 | $104.75 | 36,044 |
2023-12-08 | $103.61 | $104.50 | $103.39 | $104.11 | $104.11 | 17,463 |
2023-12-07 | $102.66 | $103.45 | $102.00 | $103.37 | $103.37 | 25,686 |
2023-12-06 | $106.60 | $107.06 | $105.61 | $105.76 | $105.76 | 21,905 |
2023-12-05 | $105.44 | $105.75 | $104.63 | $105.41 | $105.41 | 29,866 |
2023-12-04 | $104.82 | $105.90 | $104.52 | $105.59 | $105.59 | 30,756 |
2023-12-01 | $104.61 | $106.21 | $104.35 | $105.86 | $105.86 | 36,666 |
2023-11-30 | $105.31 | $105.37 | $104.38 | $104.87 | $104.87 | 18,281 |
2023-11-29 | $105.75 | $106.30 | $105.42 | $105.61 | $105.61 | 21,990 |
2023-11-28 | $102.04 | $102.94 | $101.78 | $102.45 | $102.45 | 15,015 |
2023-11-27 | $101.08 | $101.87 | $100.89 | $101.47 | $101.47 | 17,936 |
2023-11-24 | $100.60 | $101.34 | $100.53 | $101.09 | $101.09 | 16,069 |
2023-11-22 | $101.53 | $102.27 | $101.11 | $102.00 | $102.00 | 19,233 |
2023-11-21 | $101.32 | $101.73 | $100.64 | $100.99 | $100.99 | 21,614 |
2023-11-20 | $99.26 | $99.86 | $98.80 | $99.63 | $99.63 | 20,977 |
2023-11-17 | $97.22 | $98.17 | $96.81 | $98.15 | $98.15 | 14,667 |
2023-11-16 | $96.27 | $96.59 | $95.34 | $95.99 | $95.99 | 18,353 |
2023-11-15 | $96.52 | $97.37 | $96.46 | $97.05 | $97.05 | 17,575 |
2023-11-14 | $95.60 | $97.60 | $95.48 | $97.44 | $97.44 | 25,014 |
2023-11-13 | $90.15 | $91.31 | $89.95 | $91.16 | $91.16 | 33,214 |
2023-11-10 | $91.13 | $92.24 | $90.34 | $92.20 | $92.20 | 26,540 |
2023-11-09 | $93.30 | $93.50 | $91.90 | $92.06 | $92.06 | 25,785 |
2023-11-08 | $90.84 | $92.06 | $90.25 | $91.05 | $91.05 | 43,821 |
2023-11-07 | $90.96 | $92.57 | $90.84 | $92.39 | $92.39 | 37,839 |
2023-11-06 | $92.17 | $92.87 | $91.94 | $92.19 | $92.19 | 22,600 |
2023-11-03 | $92.21 | $93.22 | $91.27 | $91.31 | $91.31 | 18,069 |
2023-11-02 | $91.70 | $92.13 | $90.84 | $91.29 | $91.29 | 25,166 |
2023-11-01 | $88.39 | $88.96 | $87.56 | $88.96 | $88.96 | 16,688 |
2023-10-31 | $88.23 | $88.99 | $88.00 | $88.71 | $88.71 | 41,266 |
2023-10-30 | $88.26 | $88.95 | $88.05 | $88.76 | $88.76 | 56,004 |
2023-10-27 | $88.46 | $88.72 | $87.02 | $87.53 | $87.53 | 18,164 |
2023-10-26 | $88.39 | $88.76 | $87.09 | $87.56 | $87.56 | 23,639 |
2023-10-25 | $89.69 | $91.16 | $89.36 | $89.92 | $89.92 | 18,520 |
2023-10-24 | $90.94 | $91.94 | $90.75 | $91.19 | $91.19 | 31,773 |
2023-10-23 | $88.55 | $90.41 | $88.02 | $89.59 | $89.59 | 18,882 |
2023-10-20 | $90.03 | $90.56 | $89.66 | $89.87 | $89.87 | 31,224 |
2023-10-19 | $92.69 | $92.95 | $91.16 | $91.34 | $91.34 | 36,407 |
2023-10-18 | $93.38 | $93.87 | $92.38 | $92.60 | $92.60 | 22,979 |
2023-10-17 | $88.89 | $94.61 | $88.81 | $94.61 | $94.61 | 67,763 |
2023-10-16 | $88.92 | $90.70 | $88.87 | $90.19 | $90.19 | 68,263 |
2023-10-13 | $88.96 | $89.31 | $87.53 | $87.91 | $87.91 | 17,330 |
2023-10-12 | $90.37 | $90.42 | $88.74 | $89.04 | $89.04 | 15,205 |
2023-10-11 | $91.12 | $91.23 | $89.35 | $90.03 | $90.03 | 22,226 |
2023-10-10 | $89.84 | $90.61 | $89.42 | $89.72 | $89.72 | 37,226 |
2023-10-09 | $88.16 | $88.46 | $86.71 | $88.45 | $88.45 | 21,932 |
2023-10-06 | $83.05 | $84.93 | $82.65 | $84.55 | $84.55 | 34,189 |
2023-10-05 | $82.08 | $83.18 | $81.88 | $82.75 | $82.75 | 40,997 |
2023-10-04 | $85.34 | $85.81 | $84.31 | $85.71 | $85.71 | 37,088 |
2023-10-03 | $84.31 | $84.72 | $83.82 | $84.03 | $84.03 | 23,560 |
2023-10-02 | $87.60 | $87.85 | $85.63 | $85.96 | $85.96 | 25,631 |
2023-09-29 | $88.73 | $89.09 | $87.40 | $87.76 | $87.76 | 35,636 |
2023-09-28 | $82.11 | $83.35 | $81.90 | $82.74 | $82.74 | 33,755 |
2023-09-27 | $83.74 | $83.87 | $82.07 | $83.16 | $83.16 | 34,130 |
2023-09-26 | $84.86 | $85.24 | $83.99 | $84.01 | $84.01 | 30,228 |
2023-09-25 | $85.49 | $86.00 | $85.03 | $85.60 | $85.60 | 28,229 |
2023-09-22 | $86.78 | $87.47 | $86.54 | $86.59 | $86.59 | 26,434 |
2023-09-21 | $86.70 | $87.18 | $86.05 | $86.05 | $86.05 | 50,601 |
2023-09-20 | $88.52 | $89.75 | $88.34 | $88.42 | $88.42 | 29,891 |
2023-09-19 | $88.11 | $88.77 | $87.50 | $88.67 | $88.67 | 22,304 |
2023-09-18 | $91.40 | $91.49 | $90.16 | $90.44 | $90.44 | 23,766 |
2023-09-15 | $92.28 | $92.94 | $91.85 | $92.59 | $92.59 | 42,289 |
2023-09-14 | $90.24 | $91.37 | $90.00 | $91.14 | $91.14 | 31,132 |
2023-09-13 | $91.47 | $92.29 | $91.19 | $91.51 | $91.51 | 73,958 |
2023-09-12 | $93.61 | $94.27 | $93.14 | $93.50 | $93.50 | 60,677 |
2023-09-11 | $95.42 | $95.86 | $94.50 | $95.85 | $95.85 | 24,979 |
2023-09-08 | $94.69 | $94.88 | $93.80 | $94.10 | $94.10 | 28,226 |
2023-09-07 | $94.61 | $94.89 | $93.15 | $94.33 | $94.33 | 41,550 |
2023-09-06 | $98.20 | $98.49 | $97.04 | $97.68 | $97.68 | 16,077 |
2023-09-05 | $99.01 | $99.07 | $97.39 | $97.97 | $97.97 | 29,221 |
2023-09-01 | $100.58 | $100.73 | $99.60 | $99.80 | $99.80 | 14,587 |
2023-08-31 | $99.91 | $101.07 | $99.73 | $100.17 | $100.17 | 14,255 |
2023-08-30 | $99.39 | $100.57 | $99.26 | $100.11 | $100.11 | 16,201 |
2023-08-29 | $97.24 | $99.16 | $97.17 | $98.96 | $98.96 | 15,757 |
2023-08-28 | $96.16 | $96.43 | $95.67 | $96.32 | $96.32 | 14,787 |
2023-08-25 | $95.55 | $96.89 | $94.75 | $95.52 | $95.52 | 14,537 |
2023-08-24 | $95.90 | $96.59 | $94.55 | $95.30 | $95.30 | 20,138 |
2023-08-23 | $94.48 | $97.03 | $94.29 | $96.91 | $96.91 | 19,671 |
2023-08-22 | $100.34 | $100.42 | $99.28 | $99.84 | $99.84 | 45,296 |
2023-08-21 | $101.21 | $101.29 | $99.73 | $100.74 | $100.74 | 28,228 |
2023-08-18 | $99.21 | $100.23 | $98.75 | $99.96 | $99.96 | 18,205 |
2023-08-17 | $102.35 | $102.40 | $99.84 | $100.03 | $100.03 | 26,168 |
2023-08-16 | $99.76 | $101.04 | $99.71 | $99.99 | $99.99 | 21,842 |
2023-08-15 | $98.45 | $98.51 | $97.46 | $97.80 | $97.80 | 18,450 |
2023-08-14 | $97.09 | $97.62 | $96.79 | $97.36 | $97.36 | 14,663 |
2023-08-11 | $97.40 | $97.86 | $97.23 | $97.46 | $97.46 | 16,225 |
2023-08-10 | $99.71 | $101.00 | $99.43 | $100.00 | $100.00 | 29,257 |
2023-08-09 | $98.32 | $98.44 | $96.99 | $97.32 | $97.32 | 37,294 |
2023-08-08 | $96.07 | $96.81 | $95.40 | $96.70 | $96.70 | 48,430 |
2023-08-07 | $98.54 | $99.09 | $97.76 | $99.03 | $99.03 | 22,483 |
2023-08-04 | $99.30 | $100.49 | $98.80 | $98.87 | $98.87 | 42,482 |
2023-08-03 | $97.91 | $99.42 | $97.69 | $98.41 | $98.41 | 33,569 |
2023-08-02 | $97.88 | $98.29 | $97.24 | $97.87 | $97.87 | 24,671 |
2023-08-01 | $100.49 | $101.05 | $99.85 | $100.18 | $100.18 | 23,446 |
2023-07-31 | $101.85 | $102.23 | $101.13 | $101.22 | $101.22 | 30,033 |
2023-07-28 | $101.57 | $102.63 | $101.38 | $101.83 | $101.83 | 19,848 |
2023-07-27 | $99.77 | $100.41 | $98.95 | $99.12 | $99.12 | 24,067 |
2023-07-26 | $98.08 | $98.92 | $97.99 | $98.65 | $98.65 | 57,836 |
2023-07-25 | $101.56 | $101.85 | $99.66 | $99.76 | $99.76 | 250,810 |
2023-07-24 | $96.04 | $99.68 | $95.96 | $98.29 | $98.29 | 92,686 |
2023-07-21 | $95.74 | $96.24 | $95.53 | $95.94 | $95.94 | 16,275 |
2023-07-20 | $95.69 | $95.94 | $94.42 | $94.81 | $94.81 | 22,764 |
2023-07-19 | $96.63 | $97.03 | $96.09 | $96.58 | $96.58 | 45,408 |
2023-07-18 | $97.14 | $97.69 | $97.02 | $97.35 | $97.35 | 166,566 |
2023-07-17 | $96.98 | $97.39 | $96.40 | $97.20 | $97.20 | 14,460 |
2023-07-14 | $96.90 | $97.81 | $96.78 | $97.01 | $97.01 | 16,863 |
2023-07-13 | $97.06 | $97.93 | $96.96 | $97.69 | $97.69 | 18,391 |
2023-07-12 | $96.06 | $97.18 | $95.67 | $96.81 | $96.81 | 18,008 |
2023-07-11 | $93.39 | $94.83 | $92.98 | $94.72 | $94.72 | 19,380 |
2023-07-10 | $91.16 | $92.35 | $91.09 | $92.20 | $92.20 | 34,331 |
2023-07-07 | $91.09 | $92.20 | $90.35 | $91.42 | $91.42 | 32,664 |
2023-07-06 | $89.82 | $90.37 | $88.95 | $90.09 | $90.09 | 73,015 |
2023-07-05 | $96.34 | $96.46 | $94.54 | $94.84 | $94.84 | 33,046 |
2023-07-03 | $95.89 | $96.83 | $95.75 | $96.81 | $96.81 | 12,518 |
2023-06-30 | $96.81 | $97.84 | $96.50 | $97.34 | $97.34 | 28,686 |
2023-06-29 | $93.50 | $94.66 | $93.31 | $94.38 | $94.38 | 22,939 |
2023-06-28 | $95.18 | $95.59 | $93.66 | $94.15 | $94.15 | 37,876 |
2023-06-27 | $94.99 | $95.81 | $94.74 | $95.65 | $95.65 | 38,633 |
2023-06-26 | $95.85 | $97.01 | $95.76 | $96.60 | $96.60 | 38,816 |
2023-06-23 | $95.94 | $96.87 | $95.23 | $96.56 | $96.56 | 185,072 |
2023-06-22 | $98.38 | $99.83 | $97.74 | $99.36 | $99.36 | 193,693 |
2023-06-21 | $95.66 | $97.89 | $95.22 | $97.38 | $97.38 | 311,792 |
2023-06-20 | $93.19 | $94.89 | $92.37 | $94.18 | $94.18 | 62,161 |
2023-06-16 | $96.83 | $96.91 | $95.08 | $95.18 | $95.18 | 116,982 |
2023-06-15 | $94.66 | $95.87 | $94.13 | $95.81 | $95.81 | 21,383 |
2023-06-14 | $93.99 | $95.13 | $93.50 | $94.57 | $94.57 | 25,055 |
2023-06-13 | $93.11 | $94.05 | $92.93 | $93.51 | $93.51 | 61,379 |
2023-06-12 | $90.86 | $91.45 | $90.24 | $91.45 | $91.45 | 38,994 |
2023-06-09 | $86.50 | $86.74 | $85.84 | $86.19 | $86.19 | 18,326 |
2023-06-08 | $85.57 | $86.16 | $85.31 | $85.84 | $85.84 | 20,537 |
2023-06-07 | $86.23 | $86.62 | $84.95 | $85.19 | $85.19 | 21,124 |
2023-06-06 | $84.58 | $85.76 | $84.43 | $85.76 | $85.76 | 28,368 |
2023-06-05 | $85.40 | $85.65 | $84.48 | $85.04 | $85.04 | 133,385 |
2023-06-02 | $85.59 | $86.00 | $85.01 | $85.79 | $85.79 | 47,445 |
2023-06-01 | $79.68 | $81.48 | $79.58 | $81.48 | $81.48 | 111,793 |
2023-05-31 | $81.69 | $81.80 | $80.56 | $81.45 | $81.45 | 76,593 |
2023-05-30 | $84.27 | $84.47 | $82.93 | $83.23 | $83.23 | 56,427 |
2023-05-26 | $83.21 | $83.79 | $82.75 | $83.41 | $83.41 | 20,406 |
2023-05-25 | $82.26 | $83.27 | $81.98 | $83.23 | $83.23 | 33,629 |
2023-05-24 | $84.18 | $84.32 | $82.49 | $82.66 | $82.66 | 56,436 |
2023-05-23 | $86.47 | $86.65 | $85.23 | $85.33 | $85.33 | 18,535 |
2023-05-22 | $87.27 | $88.17 | $87.02 | $87.66 | $87.66 | 29,163 |
2023-05-19 | $86.00 | $91.24 | $85.15 | $86.05 | $86.05 | 51,997 |
2023-05-18 | $89.21 | $89.89 | $87.77 | $88.89 | $88.89 | 24,643 |
2023-05-17 | $88.03 | $88.76 | $87.46 | $88.72 | $88.72 | 27,077 |
2023-05-16 | $90.00 | $90.22 | $87.74 | $88.14 | $88.14 | 30,492 |
2023-05-15 | $90.06 | $90.81 | $89.71 | $90.79 | $90.79 | 22,008 |
2023-05-12 | $89.99 | $90.18 | $89.11 | $89.59 | $89.59 | 27,763 |
2023-05-11 | $91.23 | $91.63 | $90.49 | $91.24 | $90.85 | 35,454 |
2023-05-10 | $90.08 | $90.31 | $89.06 | $89.97 | $89.58 | 32,286 |
2023-05-09 | $92.01 | $92.04 | $90.37 | $90.64 | $90.64 | 169,230 |
2023-05-08 | $93.66 | $94.20 | $92.98 | $93.73 | $93.73 | 221,011 |
2023-05-05 | $92.69 | $94.93 | $92.60 | $94.20 | $94.20 | 281,858 |
2023-05-04 | $85.59 | $87.01 | $85.28 | $87.01 | $87.01 | 149,213 |
2023-05-03 | $87.20 | $87.20 | $86.06 | $86.28 | $86.28 | 16,379 |
2023-05-02 | $87.73 | $88.08 | $87.01 | $87.70 | $87.70 | 63,977 |
2023-05-01 | $88.40 | $89.24 | $87.55 | $87.66 | $87.66 | 37,495 |
2023-04-28 | $87.54 | $88.35 | $87.23 | $87.72 | $87.72 | 78,547 |
2023-04-27 | $87.96 | $88.14 | $86.53 | $87.62 | $87.62 | 136,108 |
2023-04-26 | $87.21 | $88.10 | $87.12 | $87.23 | $87.23 | 154,979 |
2023-04-25 | $88.20 | $88.23 | $87.00 | $87.14 | $87.14 | 29,274 |
2023-04-24 | $90.42 | $90.55 | $88.54 | $89.12 | $89.12 | 21,426 |
2023-04-21 | $88.67 | $90.11 | $88.27 | $89.90 | $89.90 | 24,431 |
2023-04-20 | $87.75 | $89.10 | $87.70 | $88.50 | $88.50 | 59,544 |
2023-04-19 | $88.45 | $89.14 | $88.39 | $89.03 | $89.03 | 52,563 |
2023-04-18 | $89.75 | $89.81 | $89.00 | $89.63 | $89.63 | 29,245 |
2023-04-17 | $89.08 | $89.16 | $88.42 | $88.99 | $88.99 | 41,383 |
2023-04-14 | $90.75 | $91.39 | $90.54 | $91.13 | $91.13 | 17,554 |
2023-04-13 | $89.61 | $90.31 | $89.21 | $90.28 | $90.28 | 96,153 |
2023-04-12 | $90.55 | $90.73 | $89.38 | $89.38 | $89.38 | 57,372 |
2023-04-11 | $90.80 | $90.91 | $90.15 | $90.54 | $90.54 | 77,639 |
2023-04-10 | $89.12 | $91.03 | $87.20 | $90.00 | $90.00 | 25,603 |
2023-04-06 | $89.23 | $90.03 | $89.02 | $89.78 | $89.78 | 25,738 |
2023-04-05 | $89.61 | $89.72 | $88.68 | $89.57 | $89.57 | 33,527 |
2023-04-04 | $88.14 | $89.69 | $88.12 | $89.54 | $89.54 | 26,661 |
2023-04-03 | $89.33 | $89.50 | $88.43 | $89.19 | $89.19 | 46,703 |
2023-03-31 | $87.13 | $88.61 | $87.01 | $88.31 | $88.31 | 44,362 |
2023-03-30 | $83.53 | $84.62 | $83.42 | $84.57 | $84.57 | 55,708 |
2023-03-29 | $78.41 | $79.60 | $78.33 | $79.48 | $79.48 | 26,258 |
2023-03-28 | $76.75 | $76.82 | $76.06 | $76.49 | $76.49 | 57,899 |
2023-03-27 | $76.38 | $76.47 | $75.58 | $76.18 | $76.18 | 20,206 |
2023-03-24 | $76.32 | $76.48 | $75.18 | $76.11 | $76.11 | 55,485 |
2023-03-23 | $76.58 | $77.88 | $75.61 | $76.37 | $76.37 | 163,213 |
2023-03-22 | $76.22 | $76.55 | $75.00 | $75.01 | $75.01 | 1,285,895 |
2023-03-21 | $77.17 | $77.27 | $76.13 | $76.46 | $76.46 | 839,082 |
2023-03-20 | $75.82 | $76.80 | $75.28 | $76.15 | $76.15 | 30,304 |
2023-03-17 | $75.49 | $75.65 | $74.49 | $75.25 | $75.25 | 40,681 |
2023-03-16 | $73.30 | $76.02 | $73.24 | $76.02 | $76.02 | 43,984 |
2023-03-15 | $73.69 | $75.94 | $73.62 | $75.70 | $75.70 | 40,525 |
2023-03-14 | $80.37 | $80.42 | $78.73 | $79.46 | $79.46 | 28,468 |
2023-03-13 | $77.35 | $78.97 | $76.92 | $78.25 | $78.25 | 41,487 |
2023-03-10 | $79.67 | $80.05 | $78.34 | $78.46 | $78.46 | 65,237 |
2023-03-09 | $80.60 | $80.95 | $79.14 | $79.56 | $79.56 | 202,731 |
2023-03-08 | $74.15 | $78.95 | $73.94 | $78.00 | $78.00 | 83,578 |
2023-03-07 | $77.49 | $77.59 | $75.85 | $76.03 | $76.03 | 48,164 |
2023-03-06 | $78.36 | $78.60 | $77.96 | $78.22 | $78.22 | 29,341 |
2023-03-03 | $78.00 | $78.20 | $77.28 | $78.05 | $78.05 | 26,375 |
2023-03-02 | $75.36 | $76.44 | $75.23 | $76.41 | $76.41 | 29,649 |
2023-03-01 | $76.11 | $76.58 | $74.75 | $75.24 | $75.24 | 59,240 |
2023-02-28 | $74.87 | $75.78 | $74.66 | $74.93 | $74.93 | 42,509 |
2023-02-27 | $74.15 | $74.28 | $73.11 | $73.76 | $73.76 | 31,253 |
2023-02-24 | $72.15 | $72.54 | $71.37 | $72.26 | $72.26 | 73,418 |
2023-02-23 | $74.41 | $74.65 | $73.44 | $74.55 | $74.55 | 52,735 |
2023-02-22 | $73.69 | $74.86 | $73.64 | $74.23 | $74.23 | 411,161 |
2023-02-21 | $73.81 | $74.08 | $72.91 | $73.49 | $73.49 | 337,817 |
2023-02-17 | $76.34 | $77.19 | $76.10 | $77.05 | $77.05 | 38,408 |
2023-02-16 | $76.55 | $77.93 | $76.46 | $77.07 | $77.07 | 510,867 |
2023-02-15 | $74.68 | $75.61 | $74.65 | $75.61 | $75.61 | 48,474 |
2023-02-14 | $74.39 | $76.06 | $74.06 | $75.08 | $75.08 | 64,766 |
2023-02-13 | $74.35 | $75.43 | $74.17 | $75.25 | $75.25 | 121,139 |
2023-02-10 | $74.03 | $74.70 | $73.55 | $74.61 | $74.61 | 166,652 |
2023-02-09 | $84.49 | $84.56 | $74.01 | $75.16 | $75.16 | 241,679 |
2023-02-08 | $83.35 | $83.50 | $82.27 | $82.56 | $82.56 | 35,055 |
2023-02-07 | $82.26 | $82.93 | $81.27 | $82.78 | $82.78 | 47,325 |
2023-02-06 | $84.00 | $84.12 | $82.72 | $83.20 | $83.20 | 49,733 |
2023-02-03 | $84.61 | $87.58 | $84.54 | $86.69 | $86.69 | 80,970 |
2023-02-02 | $86.00 | $86.73 | $84.72 | $85.91 | $85.91 | 349,947 |
2023-02-01 | $80.54 | $82.27 | $79.91 | $81.87 | $81.87 | 88,600 |
2023-01-31 | $79.22 | $80.27 | $79.18 | $80.05 | $80.05 | 296,569 |
2023-01-30 | $79.84 | $80.48 | $79.62 | $79.64 | $79.64 | 61,888 |
2023-01-27 | $79.95 | $80.94 | $79.70 | $80.51 | $80.51 | 166,156 |
2023-01-26 | $79.22 | $79.68 | $78.71 | $79.63 | $79.63 | 28,350 |
2023-01-25 | $79.70 | $80.02 | $79.16 | $80.01 | $80.01 | 67,886 |
2023-01-24 | $80.55 | $81.19 | $80.24 | $80.98 | $80.98 | 54,980 |
2023-01-23 | $80.14 | $81.30 | $80.03 | $81.16 | $81.16 | 83,108 |
2023-01-20 | $78.56 | $80.06 | $78.32 | $80.00 | $80.00 | 65,484 |
2023-01-19 | $78.81 | $78.99 | $77.76 | $78.45 | $78.45 | 116,134 |
2023-01-18 | $81.59 | $81.65 | $80.11 | $80.15 | $80.15 | 99,457 |
2023-01-17 | $80.98 | $82.61 | $80.91 | $81.43 | $81.43 | 114,880 |
2023-01-13 | $79.45 | $80.40 | $79.06 | $79.83 | $79.83 | 73,399 |
2023-01-12 | $79.76 | $80.05 | $78.59 | $79.81 | $79.81 | 69,715 |
2023-01-11 | $78.39 | $79.10 | $77.47 | $78.12 | $78.12 | 62,226 |
2023-01-10 | $74.81 | $75.74 | $74.68 | $75.67 | $75.67 | 45,757 |
2023-01-09 | $75.54 | $76.85 | $75.25 | $75.73 | $75.73 | 173,236 |
2023-01-06 | $72.73 | $75.39 | $72.45 | $75.33 | $75.33 | 85,799 |
2023-01-05 | $73.42 | $73.66 | $72.73 | $72.99 | $72.99 | 72,156 |
2023-01-04 | $73.09 | $73.63 | $66.79 | $73.49 | $73.49 | 118,591 |
2023-01-03 | $70.13 | $70.62 | $69.19 | $69.74 | $69.74 | 109,204 |
2022-12-30 | $67.98 | $68.45 | $67.36 | $67.74 | $67.74 | 70,007 |
2022-12-29 | $67.89 | $69.01 | $67.70 | $68.33 | $68.33 | 79,411 |
2022-12-28 | $68.16 | $68.22 | $66.34 | $66.43 | $66.43 | 47,507 |
2022-12-27 | $66.70 | $67.51 | $66.45 | $67.18 | $67.18 | 132,833 |
2022-12-23 | $66.26 | $67.22 | $65.68 | $66.92 | $66.92 | 59,361 |
2022-12-22 | $66.62 | $66.66 | $65.68 | $66.40 | $66.40 | 92,698 |
2022-12-21 | $66.26 | $67.15 | $66.02 | $66.70 | $66.70 | 121,076 |
2022-12-20 | $62.67 | $63.44 | $62.44 | $63.01 | $63.01 | 94,640 |
2022-12-19 | $64.26 | $64.54 | $63.67 | $64.09 | $64.09 | 83,377 |
2022-12-16 | $64.91 | $65.09 | $63.95 | $64.21 | $64.21 | 172,806 |
2022-12-15 | $64.04 | $64.12 | $62.56 | $62.77 | $62.77 | 82,968 |
2022-12-14 | $65.04 | $66.33 | $64.97 | $65.49 | $65.49 | 146,860 |
2022-12-13 | $66.70 | $67.15 | $65.08 | $65.44 | $65.44 | 141,240 |
2022-12-12 | $61.82 | $62.36 | $61.19 | $62.19 | $62.19 | 122,841 |
2022-12-09 | $62.24 | $62.82 | $61.73 | $62.12 | $62.12 | 120,589 |
2022-12-08 | $60.82 | $62.26 | $60.33 | $62.04 | $62.04 | 159,075 |
2022-12-07 | $61.95 | $62.26 | $61.15 | $61.57 | $61.57 | 436,341 |
2022-12-06 | $63.36 | $63.42 | $61.65 | $62.10 | $62.10 | 465,860 |
2022-12-05 | $64.83 | $64.99 | $63.89 | $64.15 | $64.15 | 182,784 |
2022-12-02 | $64.57 | $65.86 | $64.50 | $65.53 | $65.53 | 135,536 |
2022-12-01 | $65.85 | $66.35 | $64.95 | $65.76 | $65.76 | 197,025 |
2022-11-30 | $63.45 | $64.58 | $62.60 | $64.51 | $64.51 | 128,270 |
2022-11-29 | $62.23 | $63.10 | $62.13 | $62.59 | $62.59 | 78,007 |
2022-11-28 | $63.50 | $64.10 | $62.30 | $62.34 | $62.34 | 159,346 |
2022-11-25 | $64.10 | $64.77 | $63.87 | $64.36 | $64.36 | 98,778 |
2022-11-23 | $63.70 | $64.84 | $63.42 | $64.69 | $64.69 | 72,760 |
2022-11-22 | $63.84 | $63.88 | $63.10 | $63.67 | $63.67 | 113,859 |
2022-11-21 | $63.82 | $64.41 | $63.09 | $63.71 | $63.71 | 151,850 |
2022-11-18 | $66.57 | $67.13 | $66.20 | $66.74 | $66.74 | 91,895 |
2022-11-17 | $66.15 | $67.24 | $66.14 | $67.04 | $67.04 | 152,549 |
2022-11-16 | $68.04 | $68.19 | $66.97 | $67.32 | $67.32 | 84,928 |
2022-11-15 | $67.97 | $68.97 | $66.50 | $67.75 | $67.75 | 152,612 |
2022-11-14 | $68.51 | $68.70 | $67.74 | $68.00 | $68.00 | 231,148 |
2022-11-11 | $68.00 | $70.87 | $67.81 | $70.79 | $70.79 | 116,169 |
2022-11-10 | $63.80 | $65.68 | $63.68 | $65.43 | $65.43 | 236,887 |
2022-11-09 | $61.63 | $62.96 | $61.59 | $61.77 | $61.77 | 178,114 |
2022-11-08 | $59.34 | $60.60 | $59.00 | $60.44 | $60.44 | 218,062 |
2022-11-07 | $57.07 | $58.01 | $56.53 | $57.72 | $57.72 | 234,124 |
2022-11-04 | $50.48 | $59.67 | $50.37 | $56.90 | $56.90 | 341,167 |
2022-11-03 | $45.74 | $46.48 | $45.48 | $45.50 | $45.50 | 263,359 |
2022-11-02 | $47.93 | $48.70 | $47.04 | $47.12 | $47.12 | 171,138 |
2022-11-01 | $49.88 | $50.07 | $48.33 | $48.95 | $48.95 | 360,078 |
2022-10-31 | $49.05 | $49.26 | $48.66 | $48.76 | $48.76 | 288,295 |
2022-10-28 | $49.22 | $50.00 | $49.08 | $50.00 | $50.00 | 252,518 |
2022-10-27 | $51.01 | $51.25 | $49.29 | $49.40 | $49.40 | 156,441 |
2022-10-26 | $48.75 | $51.58 | $48.63 | $50.98 | $50.98 | 141,619 |
2022-10-25 | $47.50 | $50.30 | $47.45 | $50.10 | $50.10 | 294,648 |
2022-10-24 | $51.15 | $51.68 | $50.28 | $51.36 | $51.36 | 738,988 |
2022-10-21 | $51.16 | $52.35 | $50.65 | $51.75 | $51.75 | 599,133 |
2022-10-20 | $55.80 | $56.71 | $53.22 | $53.94 | $53.94 | 217,604 |
2022-10-19 | $56.39 | $56.89 | $55.93 | $56.41 | $56.41 | 92,528 |
2022-10-18 | $59.67 | $59.71 | $57.99 | $58.46 | $58.46 | 197,842 |
2022-10-17 | $57.65 | $58.29 | $57.46 | $58.01 | $58.01 | 272,762 |
2022-10-14 | $56.46 | $56.67 | $55.00 | $55.04 | $55.04 | 145,150 |
2022-10-13 | $52.43 | $56.02 | $51.90 | $55.68 | $55.68 | 302,952 |
2022-10-12 | $54.61 | $54.69 | $53.86 | $54.00 | $54.00 | 193,819 |
2022-10-11 | $55.61 | $56.58 | $54.82 | $55.46 | $55.46 | 218,977 |
2022-10-10 | $57.11 | $57.30 | $54.99 | $55.60 | $55.60 | 264,360 |
2022-10-07 | $57.22 | $57.25 | $55.82 | $56.17 | $56.17 | 330,202 |
2022-10-06 | $60.33 | $60.94 | $58.54 | $58.86 | $58.86 | 509,315 |
2022-10-05 | $60.72 | $60.99 | $59.96 | $60.66 | $60.66 | 1,132,899 |
2022-10-04 | $61.37 | $63.04 | $61.37 | $62.79 | $62.79 | 649,062 |
2022-10-03 | $57.65 | $58.78 | $56.49 | $58.47 | $58.47 | 272,443 |
2022-09-30 | $57.29 | $58.53 | $57.02 | $57.41 | $57.41 | 241,859 |
2022-09-29 | $61.65 | $61.77 | $59.76 | $60.63 | $60.63 | 237,925 |
2022-09-28 | $61.93 | $64.24 | $61.46 | $63.96 | $63.96 | 217,567 |
2022-09-27 | $61.88 | $62.28 | $60.22 | $60.92 | $60.92 | 394,368 |
2022-09-26 | $63.71 | $64.31 | $61.58 | $61.75 | $61.75 | 841,436 |
2022-09-23 | $64.24 | $64.32 | $62.78 | $63.41 | $63.41 | 285,320 |
2022-09-22 | $66.54 | $66.72 | $65.53 | $65.97 | $65.97 | 148,070 |
2022-09-21 | $67.48 | $68.08 | $66.15 | $66.15 | $66.15 | 140,599 |
2022-09-20 | $67.34 | $68.07 | $66.70 | $67.31 | $67.31 | 180,302 |
2022-09-19 | $67.99 | $69.29 | $67.80 | $68.96 | $68.96 | 181,367 |
2022-09-16 | $66.82 | $67.98 | $66.56 | $67.65 | $67.65 | 114,924 |
2022-09-15 | $67.99 | $69.20 | $67.80 | $68.04 | $68.04 | 240,810 |
2022-09-14 | $70.91 | $71.62 | $70.34 | $71.12 | $71.12 | 119,058 |
2022-09-13 | $72.78 | $73.44 | $70.78 | $71.03 | $71.03 | 163,678 |
2022-09-12 | $75.58 | $76.74 | $75.12 | $75.38 | $75.38 | 159,290 |
2022-09-09 | $72.88 | $73.74 | $72.78 | $73.15 | $73.15 | 118,637 |
2022-09-08 | $69.43 | $71.07 | $68.99 | $70.88 | $70.88 | 254,506 |
2022-09-07 | $69.64 | $71.89 | $69.47 | $71.64 | $71.64 | 310,396 |
2022-09-06 | $71.63 | $71.97 | $70.42 | $71.10 | $71.10 | 176,225 |
2022-09-02 | $73.44 | $74.77 | $71.51 | $72.42 | $72.42 | 138,530 |
2022-09-01 | $72.50 | $73.40 | $71.82 | $73.39 | $73.39 | 121,475 |
2022-08-31 | $75.46 | $75.71 | $74.14 | $74.18 | $74.18 | 93,624 |
2022-08-30 | $76.47 | $76.80 | $74.91 | $75.58 | $75.58 | 106,203 |
2022-08-29 | $74.75 | $75.40 | $74.08 | $74.50 | $74.50 | 134,772 |
2022-08-26 | $78.78 | $79.02 | $74.83 | $74.92 | $74.92 | 97,911 |
2022-08-25 | $78.50 | $79.72 | $78.12 | $79.72 | $79.72 | 248,106 |
2022-08-24 | $78.18 | $79.39 | $77.79 | $78.87 | $78.87 | 106,863 |
2022-08-23 | $77.78 | $78.88 | $77.41 | $77.58 | $77.58 | 136,688 |
2022-08-22 | $80.37 | $80.53 | $77.81 | $78.55 | $78.55 | 790,119 |
2022-08-19 | $84.43 | $84.56 | $82.57 | $82.73 | $82.73 | 156,726 |
2022-08-18 | $85.15 | $85.20 | $84.10 | $84.61 | $84.61 | 117,262 |
2022-08-17 | $86.95 | $87.26 | $85.68 | $86.35 | $86.35 | 104,413 |
2022-08-16 | $86.61 | $88.63 | $86.41 | $88.03 | $88.03 | 98,755 |
2022-08-15 | $87.92 | $88.48 | $87.60 | $87.94 | $87.94 | 156,575 |
2022-08-12 | $87.69 | $89.52 | $87.50 | $89.52 | $89.52 | 105,585 |
2022-08-11 | $88.97 | $90.12 | $88.42 | $88.63 | $88.63 | 98,234 |
2022-08-10 | $88.63 | $90.00 | $88.36 | $89.45 | $89.45 | 91,632 |
2022-08-09 | $89.04 | $89.04 | $86.40 | $86.70 | $86.70 | 205,559 |
2022-08-08 | $88.80 | $89.61 | $88.73 | $89.20 | $89.20 | 129,361 |
2022-08-05 | $87.61 | $88.21 | $86.88 | $87.94 | $87.94 | 192,061 |
2022-08-04 | $89.35 | $89.98 | $88.06 | $89.93 | $89.93 | 87,350 |
2022-08-03 | $86.48 | $87.31 | $85.82 | $87.07 | $87.07 | 65,628 |
2022-08-02 | $84.72 | $85.82 | $84.32 | $84.81 | $84.81 | 151,507 |
2022-08-01 | $87.20 | $88.67 | $86.78 | $88.00 | $88.00 | 186,443 |
2022-07-29 | $83.42 | $86.21 | $82.75 | $86.14 | $86.14 | 71,310 |
2022-07-28 | $84.15 | $85.30 | $83.30 | $85.30 | $85.30 | 132,421 |
2022-07-27 | $82.84 | $83.40 | $81.07 | $83.33 | $83.33 | 177,643 |
2022-07-26 | $87.04 | $87.14 | $83.36 | $83.65 | $83.65 | 147,180 |
2022-07-25 | $91.25 | $91.65 | $89.48 | $90.02 | $90.02 | 124,003 |
2022-07-22 | $91.42 | $91.88 | $89.76 | $89.89 | $89.89 | 83,053 |
2022-07-21 | $87.95 | $89.70 | $87.75 | $89.68 | $89.68 | 95,483 |
2022-07-20 | $89.05 | $89.92 | $87.59 | $88.06 | $88.06 | 91,553 |
2022-07-19 | $87.04 | $90.18 | $86.91 | $89.92 | $89.92 | 128,490 |
2022-07-18 | $83.68 | $84.22 | $83.21 | $83.55 | $83.55 | 242,757 |
2022-07-15 | $80.01 | $81.31 | $79.00 | $80.82 | $80.82 | 210,333 |
2022-07-14 | $78.75 | $79.01 | $76.71 | $78.25 | $78.25 | 264,576 |
2022-07-13 | $79.90 | $81.80 | $79.31 | $81.35 | $81.35 | 110,967 |
2022-07-12 | $80.41 | $81.20 | $80.00 | $80.40 | $80.40 | 154,400 |
2022-07-11 | $83.05 | $83.05 | $81.59 | $81.80 | $81.80 | 191,032 |
2022-07-08 | $84.82 | $85.81 | $84.50 | $85.54 | $85.54 | 65,273 |
2022-07-07 | $85.69 | $86.80 | $85.00 | $86.80 | $86.80 | 125,978 |
2022-07-06 | $84.65 | $84.71 | $83.42 | $84.12 | $84.12 | 181,833 |
2022-07-05 | $85.19 | $86.67 | $85.00 | $86.54 | $86.54 | 151,602 |
2022-07-01 | $87.14 | $88.44 | $86.58 | $88.28 | $88.28 | 132,622 |
2022-06-30 | $87.47 | $89.05 | $86.60 | $88.60 | $88.60 | 283,249 |
2022-06-29 | $88.84 | $90.16 | $88.09 | $88.51 | $88.51 | 106,827 |
2022-06-28 | $90.03 | $90.66 | $88.53 | $88.56 | $88.56 | 307,441 |
2022-06-27 | $91.74 | $91.79 | $90.44 | $91.04 | $91.04 | 262,058 |
2022-06-24 | $89.44 | $91.21 | $89.44 | $90.62 | $90.62 | 96,915 |
2022-06-23 | $87.58 | $88.54 | $87.11 | $88.54 | $88.54 | 118,060 |
2022-06-22 | $86.91 | $88.20 | $86.46 | $86.72 | $86.72 | 98,543 |
2022-06-21 | $87.86 | $88.16 | $87.04 | $87.33 | $87.33 | 151,916 |
2022-06-17 | $86.70 | $87.67 | $85.80 | $87.13 | $87.13 | 85,298 |
2022-06-16 | $84.63 | $86.15 | $84.00 | $85.03 | $85.03 | 134,267 |
2022-06-15 | $86.95 | $88.03 | $85.69 | $87.57 | $87.57 | 151,090 |
2022-06-14 | $86.89 | $87.62 | $85.04 | $85.96 | $85.96 | 235,583 |
2022-06-13 | $89.69 | $90.09 | $88.18 | $88.25 | $88.25 | 205,974 |
2022-06-10 | $93.35 | $93.55 | $92.17 | $92.31 | $92.31 | 226,406 |
2022-06-09 | $97.16 | $97.43 | $95.48 | $95.53 | $95.53 | 125,881 |
2022-06-08 | $100.37 | $100.58 | $99.46 | $99.65 | $99.65 | 50,426 |
2022-06-07 | $97.93 | $100.19 | $97.83 | $100.00 | $100.00 | 98,518 |
2022-06-06 | $101.20 | $101.37 | $100.03 | $100.62 | $100.62 | 131,456 |
2022-06-03 | $101.33 | $101.57 | $99.86 | $100.30 | $100.30 | 52,152 |
2022-06-02 | $99.92 | $101.88 | $99.42 | $101.88 | $101.88 | 150,037 |
2022-06-01 | $99.09 | $99.33 | $96.75 | $97.13 | $97.13 | 86,758 |
2022-05-31 | $99.39 | $99.77 | $98.54 | $99.14 | $99.14 | 134,952 |
2022-05-27 | $96.10 | $97.11 | $96.01 | $96.74 | $96.74 | 78,653 |
2022-05-26 | $93.53 | $95.31 | $93.46 | $94.83 | $94.83 | 197,502 |
2022-05-25 | $89.24 | $92.51 | $89.11 | $91.72 | $91.72 | 144,604 |
2022-05-24 | $92.94 | $93.10 | $91.64 | $92.34 | $92.34 | 101,350 |
2022-05-23 | $92.78 | $93.95 | $92.14 | $93.67 | $93.67 | 90,281 |
2022-05-20 | $91.97 | $92.43 | $90.12 | $91.36 | $91.36 | 96,097 |
2022-05-19 | $89.96 | $92.00 | $89.48 | $91.30 | $91.30 | 136,897 |
2022-05-18 | $93.42 | $93.55 | $90.85 | $90.88 | $90.88 | 86,585 |
2022-05-17 | $98.13 | $98.30 | $96.09 | $97.04 | $97.04 | 132,242 |
2022-05-16 | $93.20 | $94.75 | $92.71 | $94.10 | $94.10 | 132,115 |
2022-05-13 | $93.14 | $95.07 | $92.86 | $94.77 | $94.77 | 182,340 |
2022-05-12 | $91.17 | $94.51 | $90.64 | $92.84 | $91.09 | 134,022 |
2022-05-11 | $95.97 | $97.00 | $92.85 | $93.15 | $91.39 | 136,509 |
2022-05-10 | $92.72 | $92.94 | $90.82 | $92.03 | $90.29 | 131,483 |
2022-05-09 | $92.45 | $93.55 | $90.25 | $91.65 | $89.92 | 145,717 |
2022-05-06 | $95.09 | $96.52 | $93.53 | $95.57 | $93.77 | 157,290 |
2022-05-05 | $101.91 | $101.92 | $97.73 | $99.37 | $97.50 | 122,967 |
2022-05-04 | $103.11 | $104.68 | $101.56 | $104.20 | $102.24 | 126,616 |
2022-05-03 | $100.93 | $101.83 | $100.33 | $101.55 | $99.64 | 119,082 |
2022-05-02 | $101.64 | $103.49 | $100.63 | $102.21 | $100.28 | 181,780 |
2022-04-29 | $102.52 | $102.68 | $99.94 | $100.07 | $98.18 | 74,921 |
2022-04-28 | $98.80 | $102.92 | $97.33 | $99.49 | $97.61 | 193,342 |
2022-04-27 | $98.19 | $98.75 | $96.15 | $96.33 | $94.51 | 178,157 |
2022-04-26 | $101.92 | $102.10 | $99.00 | $99.00 | $97.13 | 126,171 |
2022-04-25 | $103.64 | $104.87 | $102.24 | $104.37 | $102.40 | 133,044 |
2022-04-22 | $110.00 | $110.00 | $107.00 | $107.00 | $104.98 | 53,998 |
2022-04-21 | $113.84 | $113.99 | $110.75 | $111.14 | $109.04 | 39,552 |
2022-04-20 | $112.92 | $113.80 | $112.03 | $112.91 | $110.78 | 53,963 |
2022-04-19 | $107.93 | $111.07 | $107.75 | $110.70 | $108.61 | 200,233 |
2022-04-18 | $105.88 | $110.58 | $105.75 | $108.43 | $106.39 | 99,592 |
2022-04-14 | $107.69 | $109.02 | $107.00 | $108.19 | $106.15 | 98,898 |
2022-04-13 | $107.26 | $108.05 | $105.81 | $107.59 | $105.56 | 100,091 |
2022-04-12 | $111.54 | $111.54 | $108.14 | $108.73 | $106.68 | 105,233 |
2022-04-11 | $110.68 | $111.82 | $109.67 | $109.87 | $107.79 | 129,039 |
2022-04-08 | $111.89 | $113.45 | $110.76 | $112.31 | $110.19 | 74,074 |
2022-04-07 | $112.50 | $112.86 | $110.46 | $111.89 | $109.78 | 127,300 |
2022-04-06 | $109.99 | $111.11 | $109.19 | $110.52 | $108.43 | 93,276 |
2022-04-05 | $115.59 | $115.89 | $113.18 | $114.24 | $112.09 | 80,204 |
2022-04-04 | $116.04 | $117.42 | $115.93 | $117.10 | $114.89 | 119,886 |
2022-04-01 | $118.19 | $118.19 | $115.65 | $116.31 | $114.12 | 66,789 |
2022-03-31 | $119.04 | $120.03 | $116.82 | $116.82 | $114.62 | 171,111 |
2022-03-30 | $120.02 | $121.28 | $119.63 | $120.44 | $118.17 | 83,475 |
2022-03-29 | $120.76 | $121.48 | $119.70 | $121.48 | $119.19 | 167,286 |
2022-03-28 | $117.82 | $118.80 | $116.11 | $118.20 | $115.97 | 98,382 |
2022-03-25 | $118.63 | $119.30 | $116.20 | $117.05 | $114.84 | 97,188 |
2022-03-24 | $114.99 | $116.00 | $114.06 | $116.00 | $113.81 | 60,800 |
2022-03-23 | $117.07 | $117.20 | $115.37 | $115.37 | $113.19 | 87,096 |
2022-03-22 | $120.22 | $121.75 | $118.81 | $119.79 | $117.53 | 79,624 |
2022-03-21 | $118.60 | $118.81 | $116.59 | $117.80 | $115.58 | 78,958 |
2022-03-18 | $116.33 | $120.75 | $115.85 | $120.59 | $118.32 | 193,572 |
2022-03-17 | $116.69 | $119.79 | $116.54 | $119.17 | $116.92 | 179,232 |
2022-03-16 | $115.41 | $119.96 | $115.35 | $118.47 | $116.24 | 127,029 |
2022-03-15 | $111.60 | $113.26 | $109.59 | $111.74 | $109.63 | 167,833 |
2022-03-14 | $113.76 | $115.53 | $111.75 | $112.31 | $110.19 | 203,744 |
2022-03-11 | $115.76 | $116.51 | $110.85 | $110.93 | $108.84 | 653,378 |
2022-03-10 | $109.85 | $111.23 | $108.32 | $110.75 | $108.66 | 381,437 |
2022-03-09 | $116.49 | $117.78 | $114.85 | $115.88 | $113.70 | 103,029 |
2022-03-08 | $100.53 | $106.62 | $98.67 | $100.89 | $98.99 | 249,593 |
2022-03-07 | $99.78 | $100.02 | $93.86 | $94.64 | $92.86 | 1,070,793 |
2022-03-04 | $104.58 | $106.99 | $101.00 | $102.09 | $100.17 | 206,017 |
2022-03-03 | $113.98 | $114.66 | $109.64 | $110.22 | $108.14 | 114,247 |
2022-03-02 | $113.80 | $115.93 | $112.93 | $114.44 | $112.28 | 102,654 |
2022-03-01 | $116.28 | $116.95 | $112.02 | $113.49 | $111.35 | 577,974 |
2022-02-28 | $117.94 | $120.60 | $116.23 | $117.84 | $115.62 | 431,416 |
2022-02-25 | $119.80 | $121.83 | $117.96 | $121.28 | $118.99 | 170,002 |
2022-02-24 | $118.23 | $121.41 | $116.20 | $120.71 | $118.43 | 117,105 |
2022-02-23 | $126.35 | $126.52 | $121.82 | $122.19 | $119.88 | 61,980 |
2022-02-22 | $126.14 | $127.47 | $124.27 | $125.82 | $123.45 | 112,475 |
2022-02-18 | $130.98 | $131.68 | $129.27 | $129.84 | $127.39 | 40,848 |
2022-02-17 | $131.74 | $132.54 | $129.73 | $130.35 | $127.89 | 34,276 |
2022-02-16 | $133.70 | $134.56 | $132.42 | $134.31 | $131.78 | 43,044 |
2022-02-15 | $133.56 | $134.57 | $133.06 | $134.34 | $131.81 | 53,067 |
2022-02-14 | $131.59 | $131.69 | $128.99 | $130.21 | $127.76 | 66,919 |
2022-02-11 | $135.68 | $137.08 | $131.11 | $131.85 | $129.36 | 47,248 |
2022-02-10 | $137.26 | $140.45 | $137.26 | $137.85 | $135.25 | 69,073 |
2022-02-09 | $140.39 | $140.80 | $139.75 | $140.29 | $137.64 | 72,477 |
2022-02-08 | $135.45 | $137.58 | $134.69 | $137.18 | $134.59 | 63,077 |
2022-02-07 | $138.86 | $139.55 | $137.05 | $137.52 | $134.93 | 57,634 |
2022-02-04 | $138.61 | $140.65 | $137.44 | $138.70 | $136.09 | 32,711 |
2022-02-03 | $138.22 | $139.37 | $137.66 | $137.97 | $135.36 | 126,197 |
2022-02-02 | $139.55 | $140.78 | $138.95 | $140.29 | $137.64 | 200,901 |
2022-02-01 | $138.33 | $138.64 | $136.40 | $137.90 | $135.30 | 66,032 |
2022-01-31 | $134.64 | $136.61 | $134.28 | $136.53 | $133.96 | 291,369 |
2022-01-28 | $130.71 | $132.96 | $130.00 | $132.47 | $129.97 | 127,517 |
2022-01-27 | $135.92 | $136.58 | $133.92 | $134.92 | $132.38 | 125,876 |
2022-01-26 | $138.92 | $139.98 | $135.24 | $136.45 | $133.88 | 102,167 |
2022-01-25 | $136.03 | $136.24 | $133.02 | $135.71 | $133.15 | 80,749 |
2022-01-24 | $137.44 | $139.98 | $134.70 | $139.74 | $137.11 | 120,024 |
2022-01-21 | $142.10 | $143.29 | $140.85 | $141.45 | $138.78 | 99,864 |
2022-01-20 | $145.34 | $146.06 | $143.50 | $143.91 | $141.20 | 162,277 |
2022-01-19 | $145.04 | $145.88 | $143.66 | $144.18 | $141.46 | 137,694 |
2022-01-18 | $146.27 | $146.89 | $143.80 | $144.18 | $141.46 | 137,694 |
2022-01-14 | $144.94 | $145.94 | $143.61 | $145.15 | $142.41 | 71,849 |
2022-01-13 | $148.67 | $148.67 | $145.44 | $145.63 | $142.88 | 145,507 |
2022-01-12 | $145.34 | $146.29 | $143.97 | $145.58 | $142.84 | 310,088 |
2022-01-11 | $145.46 | $146.25 | $144.66 | $145.67 | $142.92 | 125,239 |
2022-01-10 | $139.26 | $141.80 | $137.82 | $141.40 | $138.73 | 334,781 |
2022-01-07 | $141.56 | $141.56 | $139.41 | $140.83 | $138.17 | 66,478 |
2022-01-06 | $142.84 | $143.85 | $142.03 | $142.93 | $140.24 | 65,388 |
2022-01-05 | $148.72 | $148.98 | $145.29 | $145.29 | $142.55 | 51,104 |
2022-01-04 | $146.98 | $147.58 | $145.21 | $146.05 | $143.30 | 59,349 |
2022-01-03 | $146.60 | $147.58 | $145.99 | $147.15 | $144.38 | 105,656 |
2021-12-31 | $143.00 | $144.40 | $142.56 | $144.00 | $141.29 | 36,362 |
2021-12-30 | $145.04 | $145.08 | $143.02 | $143.02 | $140.32 | 64,217 |
2021-12-29 | $143.98 | $144.45 | $143.49 | $144.20 | $141.48 | 53,272 |
2021-12-28 | $143.65 | $144.68 | $143.47 | $143.73 | $141.02 | 67,548 |
2021-12-27 | $143.21 | $144.00 | $142.89 | $143.86 | $141.15 | 101,264 |
2021-12-23 | $142.23 | $143.24 | $142.00 | $142.27 | $139.59 | 81,346 |
2021-12-22 | $140.77 | $142.09 | $140.50 | $141.51 | $138.84 | 60,174 |
2021-12-21 | $138.89 | $139.94 | $138.24 | $139.93 | $137.29 | 107,950 |
2021-12-20 | $137.74 | $139.23 | $137.64 | $139.23 | $136.61 | 95,105 |
2021-12-17 | $141.38 | $143.72 | $140.64 | $140.92 | $138.26 | 73,583 |
2021-12-16 | $144.33 | $144.46 | $141.04 | $141.57 | $138.90 | 74,584 |
2021-12-15 | $141.90 | $143.14 | $140.51 | $143.10 | $140.40 | 71,867 |
2021-12-14 | $141.04 | $141.59 | $139.33 | $140.00 | $137.36 | 79,553 |
2021-12-13 | $143.80 | $143.80 | $141.45 | $142.48 | $139.79 | 140,143 |
2021-12-10 | $144.33 | $144.73 | $143.22 | $144.72 | $141.99 | 113,855 |
2021-12-09 | $146.87 | $147.30 | $145.45 | $145.73 | $142.98 | 228,307 |
2021-12-08 | $149.33 | $149.66 | $148.25 | $149.20 | $146.38 | 70,157 |
2021-12-07 | $148.44 | $150.14 | $148.04 | $149.12 | $146.31 | 99,334 |
2021-12-06 | $144.51 | $145.38 | $143.49 | $144.06 | $141.34 | 145,848 |
2021-12-03 | $142.45 | $142.55 | $139.38 | $141.72 | $139.05 | 106,986 |
2021-12-02 | $144.54 | $145.62 | $144.27 | $145.18 | $142.44 | 162,538 |
2021-12-01 | $148.41 | $149.60 | $144.94 | $145.00 | $142.27 | 68,489 |
2021-11-30 | $145.53 | $146.99 | $142.60 | $144.60 | $141.87 | 125,365 |
2021-11-29 | $144.55 | $144.68 | $142.79 | $144.05 | $141.33 | 75,530 |
2021-11-26 | $144.93 | $145.21 | $142.66 | $143.67 | $140.96 | 62,593 |
2021-11-24 | $150.06 | $151.37 | $149.55 | $151.04 | $148.19 | 33,377 |
2021-11-23 | $154.63 | $155.07 | $152.55 | $153.40 | $150.51 | 61,869 |
2021-11-22 | $157.37 | $157.89 | $156.39 | $156.48 | $153.53 | 72,488 |
2021-11-19 | $159.58 | $160.62 | $158.74 | $159.39 | $156.38 | 33,661 |
2021-11-18 | $160.59 | $161.41 | $159.89 | $161.41 | $158.37 | 37,113 |
2021-11-17 | $161.67 | $161.88 | $160.37 | $161.42 | $158.38 | 28,775 |
2021-11-16 | $162.45 | $163.08 | $161.82 | $161.82 | $158.77 | 43,352 |
2021-11-15 | $161.60 | $161.92 | $160.38 | $160.79 | $157.76 | 85,024 |
2021-11-12 | $160.64 | $161.17 | $160.03 | $161.05 | $158.01 | 65,277 |
2021-11-11 | $161.04 | $161.69 | $160.13 | $161.54 | $158.49 | 101,217 |
2021-11-10 | $164.28 | $166.00 | $162.06 | $162.06 | $159.00 | 89,369 |
2021-11-09 | $171.06 | $171.68 | $170.11 | $171.68 | $168.44 | 32,038 |
2021-11-08 | $171.72 | $171.90 | $169.84 | $170.34 | $167.13 | 58,422 |
2021-11-05 | $172.45 | $173.02 | $171.70 | $172.32 | $169.07 | 43,117 |
2021-11-04 | $170.54 | $171.01 | $168.86 | $169.75 | $166.55 | 82,371 |
2021-11-03 | $167.97 | $170.40 | $167.88 | $170.08 | $166.87 | 30,894 |
2021-11-02 | $165.45 | $166.33 | $165.10 | $165.61 | $162.49 | 43,051 |
2021-11-01 | $165.08 | $165.76 | $164.23 | $165.61 | $162.49 | 43,051 |
2021-10-29 | $163.41 | $164.17 | $162.21 | $163.71 | $160.62 | 42,646 |
2021-10-28 | $165.00 | $166.39 | $164.51 | $165.67 | $162.55 | 43,524 |
2021-10-27 | $163.05 | $163.35 | $161.49 | $161.98 | $158.93 | 32,804 |
2021-10-26 | $163.36 | $163.44 | $161.64 | $162.29 | $159.23 | 30,113 |
2021-10-25 | $161.19 | $161.80 | $160.76 | $161.59 | $158.54 | 25,996 |
2021-10-22 | $161.60 | $162.40 | $161.01 | $161.62 | $158.57 | 33,984 |
2021-10-21 | $159.29 | $161.12 | $159.21 | $160.68 | $157.65 | 37,000 |
2021-10-20 | $155.82 | $157.11 | $155.53 | $156.73 | $153.78 | 29,779 |
2021-10-19 | $156.93 | $157.38 | $155.71 | $156.83 | $153.87 | 47,712 |
2021-10-18 | $156.92 | $158.01 | $156.50 | $157.31 | $154.34 | 102,447 |
2021-10-15 | $157.91 | $160.07 | $157.74 | $159.59 | $156.58 | 53,891 |
2021-10-14 | $154.75 | $155.31 | $154.06 | $155.00 | $152.08 | 36,262 |
2021-10-13 | $152.48 | $153.81 | $151.65 | $153.11 | $150.22 | 43,250 |
2021-10-12 | $150.26 | $150.44 | $149.45 | $149.84 | $147.02 | 32,971 |
2021-10-11 | $151.76 | $152.36 | $150.19 | $150.57 | $147.73 | 78,724 |
2021-10-08 | $152.23 | $152.54 | $151.09 | $151.63 | $148.77 | 52,562 |
2021-10-07 | $153.03 | $154.65 | $152.55 | $153.96 | $151.06 | 53,205 |
2021-10-06 | $150.32 | $152.70 | $149.85 | $152.13 | $149.26 | 39,327 |
2021-10-05 | $152.65 | $153.87 | $152.46 | $152.80 | $149.92 | 86,567 |
2021-10-04 | $154.86 | $154.96 | $152.70 | $154.96 | $152.04 | 57,440 |
2021-10-01 | $158.40 | $158.61 | $156.56 | $158.61 | $155.62 | 117,275 |
2021-09-30 | $158.16 | $158.91 | $156.75 | $158.12 | $155.14 | 122,356 |
2021-09-29 | $157.13 | $157.93 | $156.19 | $157.10 | $154.14 | 48,337 |
2021-09-28 | $158.29 | $158.44 | $155.27 | $156.30 | $153.35 | 60,519 |
2021-09-27 | $163.50 | $163.64 | $162.23 | $162.67 | $159.60 | 70,812 |
2021-09-24 | $164.78 | $165.44 | $163.80 | $164.84 | $161.73 | 59,978 |
2021-09-23 | $169.44 | $170.72 | $169.18 | $170.10 | $166.89 | 32,893 |
2021-09-22 | $166.56 | $167.58 | $165.85 | $166.66 | $163.52 | 43,876 |
2021-09-21 | $165.54 | $167.00 | $164.66 | $165.65 | $162.53 | 41,784 |
2021-09-20 | $163.12 | $165.15 | $162.85 | $164.70 | $161.59 | 53,090 |
2021-09-17 | $167.70 | $167.85 | $165.00 | $165.97 | $162.84 | 39,640 |
2021-09-16 | $167.38 | $168.59 | $167.07 | $168.42 | $165.24 | 55,048 |
2021-09-15 | $169.91 | $169.91 | $167.48 | $168.75 | $165.57 | 169,389 |
2021-09-14 | $173.59 | $174.13 | $172.76 | $173.14 | $169.88 | 35,090 |
2021-09-13 | $176.09 | $176.81 | $175.18 | $176.13 | $172.81 | 37,142 |
2021-09-10 | $178.85 | $178.85 | $176.00 | $176.23 | $172.91 | 28,754 |
2021-09-09 | $175.86 | $177.13 | $175.43 | $176.21 | $172.89 | 31,279 |
2021-09-08 | $176.53 | $177.20 | $175.16 | $175.90 | $172.58 | 34,507 |
2021-09-07 | $178.75 | $179.48 | $177.26 | $177.26 | $173.92 | 31,471 |
2021-09-03 | $176.08 | $178.57 | $175.63 | $177.22 | $173.88 | 56,749 |
2021-09-02 | $179.33 | $179.46 | $178.10 | $179.12 | $175.74 | 28,203 |
2021-09-01 | $178.88 | $179.32 | $178.01 | $178.52 | $175.15 | 37,542 |
2021-08-31 | $176.70 | $177.86 | $176.30 | $177.50 | $174.15 | 37,414 |
2021-08-30 | $178.33 | $178.50 | $177.94 | $178.32 | $174.96 | 32,260 |
2021-08-27 | $177.98 | $179.81 | $177.61 | $179.67 | $176.28 | 38,002 |
2021-08-26 | $179.40 | $179.85 | $178.56 | $178.82 | $175.45 | 21,661 |
2021-08-25 | $180.20 | $180.79 | $179.79 | $180.64 | $177.23 | 24,664 |
2021-08-24 | $178.20 | $179.76 | $177.81 | $179.31 | $175.93 | 31,171 |
2021-08-23 | $180.00 | $180.87 | $179.69 | $180.77 | $177.36 | 49,853 |
2021-08-20 | $176.71 | $177.34 | $175.91 | $177.16 | $173.82 | 31,482 |
2021-08-19 | $177.05 | $178.46 | $176.00 | $177.32 | $173.98 | 123,204 |
2021-08-18 | $178.72 | $180.59 | $178.42 | $178.95 | $175.58 | 41,904 |
2021-08-17 | $183.88 | $184.76 | $181.11 | $181.63 | $178.21 | 131,359 |
2021-08-16 | $185.22 | $187.01 | $184.03 | $185.33 | $181.84 | 25,149 |
2021-08-13 | $188.70 | $189.03 | $187.47 | $188.39 | $184.84 | 41,566 |
2021-08-12 | $181.60 | $184.98 | $180.98 | $184.53 | $181.05 | 41,576 |
2021-08-11 | $180.93 | $181.44 | $180.28 | $180.75 | $177.34 | 31,800 |
2021-08-10 | $181.55 | $182.06 | $180.60 | $181.50 | $178.08 | 36,182 |
2021-08-09 | $185.57 | $186.41 | $184.00 | $184.02 | $180.55 | 29,986 |
2021-08-06 | $185.47 | $186.37 | $182.80 | $184.00 | $180.53 | 67,996 |
2021-08-05 | $188.81 | $190.55 | $187.60 | $188.50 | $184.95 | 74,961 |
2021-08-04 | $196.68 | $199.44 | $196.28 | $198.68 | $194.93 | 155,684 |
2021-08-03 | $191.74 | $193.02 | $190.24 | $193.01 | $189.37 | 55,365 |
2021-08-02 | $187.11 | $189.33 | $186.94 | $188.16 | $184.61 | 214,958 |
2021-07-30 | $182.67 | $182.67 | $181.57 | $182.05 | $178.62 | 127,104 |
2021-07-29 | $183.37 | $183.81 | $182.94 | $183.36 | $179.90 | 20,395 |
2021-07-28 | $182.48 | $183.46 | $182.03 | $183.12 | $179.67 | 24,420 |
2021-07-27 | $184.93 | $184.93 | $182.14 | $183.52 | $180.06 | 24,056 |
2021-07-26 | $185.36 | $185.73 | $184.00 | $184.50 | $181.02 | 27,004 |
2021-07-23 | $185.49 | $187.33 | $184.75 | $187.01 | $183.48 | 36,572 |
2021-07-22 | $183.05 | $184.05 | $182.69 | $183.01 | $179.56 | 62,867 |
2021-07-21 | $181.84 | $183.08 | $181.74 | $183.02 | $179.57 | 43,665 |
2021-07-20 | $179.31 | $181.58 | $178.67 | $181.29 | $177.87 | 75,339 |
2021-07-19 | $180.15 | $180.75 | $178.84 | $180.63 | $177.22 | 27,770 |
2021-07-16 | $184.25 | $185.72 | $182.50 | $183.40 | $179.94 | 32,498 |
2021-07-15 | $187.64 | $188.33 | $185.80 | $186.57 | $183.05 | 45,156 |
2021-07-14 | $189.57 | $191.07 | $189.47 | $190.94 | $187.34 | 25,525 |
2021-07-13 | $189.45 | $190.17 | $189.00 | $189.49 | $185.92 | 22,953 |
2021-07-12 | $190.47 | $191.43 | $190.22 | $190.76 | $187.16 | 16,126 |
2021-07-09 | $187.43 | $189.38 | $187.43 | $189.29 | $185.72 | 18,396 |
2021-07-08 | $185.68 | $187.84 | $183.75 | $187.52 | $183.98 | 31,471 |
2021-07-07 | $188.75 | $189.29 | $187.60 | $188.31 | $184.76 | 20,446 |
2021-07-06 | $185.47 | $185.79 | $184.01 | $185.17 | $181.68 | 26,808 |
2021-07-02 | $187.55 | $188.65 | $186.45 | $187.69 | $184.15 | 31,509 |
2021-07-01 | $187.74 | $188.19 | $186.00 | $186.75 | $183.23 | 19,973 |
2021-06-30 | $185.97 | $187.29 | $185.46 | $186.78 | $183.26 | 39,866 |
2021-06-29 | $188.39 | $189.94 | $188.00 | $189.45 | $185.88 | 50,317 |
2021-06-28 | $186.11 | $186.30 | $184.37 | $184.97 | $181.48 | 52,115 |
2021-06-25 | $184.37 | $185.93 | $184.11 | $185.02 | $181.53 | 98,379 |
2021-06-24 | $174.90 | $175.29 | $174.37 | $175.29 | $171.99 | 35,898 |
2021-06-23 | $174.59 | $175.30 | $173.49 | $174.11 | $170.83 | 33,198 |
2021-06-22 | $172.32 | $174.60 | $171.90 | $174.23 | $170.95 | 57,464 |
2021-06-21 | $172.51 | $173.88 | $171.86 | $173.85 | $170.57 | 183,303 |
2021-06-18 | $171.96 | $172.95 | $169.64 | $171.23 | $168.00 | 141,077 |
2021-06-17 | $174.56 | $175.15 | $173.26 | $174.16 | $170.88 | 34,115 |
2021-06-16 | $176.30 | $178.25 | $175.92 | $176.38 | $173.05 | 30,826 |
2021-06-15 | $177.57 | $178.37 | $176.95 | $177.97 | $174.61 | 47,589 |
2021-06-14 | $177.73 | $178.89 | $177.73 | $178.67 | $175.30 | 40,920 |
2021-06-11 | $179.57 | $180.08 | $178.31 | $179.25 | $175.87 | 255,617 |
2021-06-10 | $176.95 | $179.21 | $176.95 | $179.00 | $175.63 | 217,165 |
2021-06-09 | $179.58 | $179.99 | $178.33 | $178.93 | $175.56 | 24,022 |
2021-06-08 | $180.96 | $181.45 | $179.49 | $180.42 | $177.02 | 29,231 |
2021-06-07 | $181.33 | $181.89 | $180.90 | $181.44 | $178.02 | 20,319 |
2021-06-04 | $181.16 | $181.40 | $180.55 | $181.15 | $177.73 | 39,998 |
2021-06-03 | $180.91 | $182.00 | $180.24 | $181.99 | $178.56 | 47,280 |
2021-06-02 | $181.67 | $182.68 | $181.08 | $182.18 | $178.75 | 29,281 |
2021-06-01 | $181.82 | $183.24 | $181.60 | $182.68 | $179.24 | 182,966 |
2021-05-28 | $181.35 | $183.90 | $181.25 | $183.37 | $179.91 | 182,481 |
2021-05-27 | $180.53 | $182.91 | $180.45 | $182.26 | $178.82 | 146,765 |
2021-05-26 | $181.16 | $182.38 | $181.04 | $181.60 | $178.18 | 52,468 |
2021-05-25 | $184.72 | $185.61 | $183.01 | $184.00 | $180.53 | 42,975 |
2021-05-24 | $183.75 | $186.81 | $183.50 | $186.68 | $183.16 | 21,031 |
2021-05-21 | $184.93 | $184.93 | $183.10 | $183.43 | $179.97 | 40,013 |
2021-05-20 | $181.62 | $183.15 | $181.33 | $182.63 | $179.19 | 53,783 |
2021-05-19 | $178.00 | $180.78 | $177.34 | $179.71 | $176.32 | 44,936 |
2021-05-18 | $180.80 | $181.10 | $178.39 | $179.10 | $175.72 | 138,775 |
2021-05-17 | $180.36 | $181.89 | $179.36 | $181.54 | $178.12 | 441,604 |
2021-05-14 | $175.45 | $176.73 | $173.43 | $176.25 | $172.93 | 190,454 |
2021-05-13 | $172.67 | $173.68 | $171.72 | $173.64 | $170.37 | 42,451 |
2021-05-12 | $173.83 | $175.39 | $171.92 | $173.75 | $169.24 | 43,459 |
2021-05-11 | $173.20 | $174.59 | $171.80 | $174.01 | $169.50 | 46,453 |
2021-05-10 | $176.46 | $176.91 | $172.95 | $173.06 | $168.57 | 82,372 |
2021-05-07 | $168.83 | $171.78 | $167.51 | $169.84 | $165.44 | 100,065 |
2021-05-06 | $156.13 | $157.86 | $153.40 | $157.86 | $153.77 | 30,905 |
2021-05-05 | $155.81 | $157.01 | $154.82 | $156.87 | $152.80 | 45,654 |
2021-05-04 | $152.95 | $154.11 | $150.48 | $153.44 | $149.46 | 32,469 |
2021-05-03 | $157.19 | $157.99 | $156.20 | $157.90 | $153.80 | 24,165 |
2021-04-30 | $157.20 | $157.20 | $154.17 | $154.79 | $150.78 | 25,519 |
2021-04-29 | $159.54 | $159.86 | $157.13 | $158.56 | $154.45 | 25,140 |
2021-04-28 | $157.83 | $158.21 | $155.97 | $157.53 | $153.44 | 42,467 |
2021-04-27 | $160.27 | $160.34 | $158.17 | $159.38 | $155.25 | 27,744 |
2021-04-26 | $161.14 | $161.74 | $159.76 | $160.07 | $155.92 | 34,307 |
2021-04-23 | $160.00 | $161.60 | $159.37 | $161.36 | $157.18 | 83,328 |
2021-04-22 | $163.33 | $163.33 | $161.43 | $162.05 | $157.85 | 38,431 |
2021-04-21 | $163.51 | $164.36 | $162.89 | $164.36 | $160.10 | 22,941 |
2021-04-20 | $163.17 | $163.78 | $161.50 | $162.91 | $158.68 | 35,268 |
2021-04-19 | $167.16 | $167.83 | $166.38 | $166.95 | $162.62 | 26,060 |
2021-04-16 | $165.62 | $167.03 | $165.17 | $166.90 | $162.57 | 49,961 |
2021-04-15 | $164.25 | $166.65 | $164.15 | $166.65 | $162.33 | 53,489 |
2021-04-14 | $166.14 | $166.89 | $165.30 | $166.00 | $161.69 | 55,488 |
2021-04-13 | $168.50 | $168.98 | $166.79 | $168.26 | $163.90 | 51,869 |
2021-04-12 | $169.03 | $169.35 | $167.58 | $168.72 | $164.34 | 58,248 |
2021-04-09 | $165.41 | $167.23 | $164.51 | $166.83 | $162.50 | 26,254 |
2021-04-08 | $164.43 | $166.00 | $164.20 | $164.73 | $160.46 | 27,996 |
2021-04-07 | $163.16 | $163.97 | $160.58 | $161.54 | $157.35 | 115,161 |
2021-04-06 | $163.08 | $164.42 | $162.57 | $162.89 | $158.67 | 105,639 |
2021-04-05 | $160.65 | $164.44 | $160.55 | $164.28 | $160.02 | 49,489 |
2021-04-01 | $159.15 | $161.22 | $158.14 | $161.22 | $157.04 | 43,720 |
2021-03-31 | $154.94 | $157.18 | $154.94 | $157.01 | $152.94 | 39,458 |
2021-03-30 | $154.58 | $156.09 | $154.16 | $155.32 | $151.29 | 46,564 |
2021-03-29 | $156.07 | $156.47 | $154.89 | $156.30 | $152.25 | 46,377 |
2021-03-26 | $154.53 | $156.35 | $153.18 | $156.07 | $152.02 | 40,870 |
2021-03-25 | $157.26 | $157.26 | $153.22 | $155.71 | $151.67 | 116,623 |
2021-03-24 | $166.89 | $167.50 | $164.02 | $164.33 | $160.07 | 21,497 |
2021-03-23 | $167.66 | $169.13 | $165.98 | $166.89 | $162.56 | 29,252 |
2021-03-22 | $167.35 | $169.32 | $165.60 | $166.60 | $162.28 | 27,061 |
2021-03-19 | $168.26 | $170.27 | $166.04 | $168.16 | $163.80 | 28,345 |
2021-03-18 | $170.49 | $172.78 | $170.26 | $170.51 | $166.09 | 20,159 |
2021-03-17 | $169.94 | $172.09 | $169.50 | $172.09 | $167.63 | 29,491 |
2021-03-16 | $173.23 | $173.35 | $170.86 | $171.64 | $167.19 | 32,173 |
2021-03-15 | $175.99 | $176.96 | $174.45 | $174.77 | $170.24 | 44,638 |
2021-03-12 | $177.77 | $180.11 | $177.77 | $180.11 | $175.44 | 29,934 |
2021-03-11 | $178.50 | $180.21 | $178.09 | $179.97 | $175.30 | 25,668 |
2021-03-10 | $174.82 | $175.41 | $172.12 | $173.16 | $168.67 | 108,400 |
2021-03-09 | $168.74 | $169.66 | $163.20 | $163.41 | $159.17 | 241,584 |
2021-03-08 | $165.60 | $167.18 | $165.39 | $165.98 | $161.68 | 253,176 |
2021-03-05 | $166.75 | $167.89 | $161.36 | $163.48 | $159.24 | 694,854 |
2021-03-04 | $170.36 | $170.99 | $165.71 | $167.11 | $162.78 | 249,458 |
2021-03-03 | $175.18 | $175.71 | $172.86 | $174.48 | $169.95 | 108,656 |
2021-03-02 | $175.90 | $176.31 | $174.91 | $176.30 | $171.73 | 113,591 |
2021-03-01 | $176.67 | $178.22 | $176.28 | $177.57 | $172.96 | 161,920 |
2021-02-26 | $177.06 | $177.33 | $174.28 | $175.64 | $171.08 | 67,362 |
2021-02-25 | $179.92 | $180.25 | $176.27 | $177.52 | $172.92 | 40,761 |
2021-02-24 | $175.95 | $176.65 | $174.89 | $176.22 | $171.65 | 22,884 |
2021-02-23 | $176.09 | $177.37 | $174.14 | $177.07 | $172.48 | 29,823 |
2021-02-22 | $177.99 | $178.20 | $176.73 | $177.44 | $172.84 | 25,938 |
2021-02-19 | $178.15 | $179.97 | $178.00 | $178.02 | $173.40 | 35,450 |
2021-02-18 | $174.86 | $175.70 | $174.18 | $174.98 | $170.44 | 29,038 |
2021-02-17 | $175.55 | $176.50 | $175.00 | $176.50 | $171.92 | 40,058 |
2021-02-16 | $179.29 | $179.29 | $177.64 | $179.18 | $174.53 | 23,361 |
2021-02-12 | $177.88 | $177.88 | $175.68 | $177.08 | $172.49 | 34,098 |
2021-02-11 | $176.51 | $178.31 | $176.51 | $178.19 | $173.57 | 40,410 |
2021-02-10 | $173.00 | $173.00 | $169.20 | $172.96 | $168.47 | 137,612 |
2021-02-09 | $172.22 | $173.12 | $170.67 | $172.96 | $168.47 | 137,612 |
2021-02-08 | $170.62 | $170.62 | $167.52 | $169.59 | $165.19 | 176,857 |
2021-02-05 | $166.46 | $168.63 | $166.38 | $168.55 | $164.18 | 28,298 |
2021-02-04 | $163.81 | $166.28 | $163.81 | $164.85 | $160.57 | 24,197 |
2021-02-03 | $165.38 | $167.00 | $164.81 | $167.00 | $162.67 | 33,007 |
2021-02-02 | $166.53 | $168.49 | $166.20 | $168.24 | $163.88 | 36,724 |
2021-02-01 | $162.42 | $164.29 | $162.23 | $164.13 | $159.87 | 38,081 |
2021-01-29 | $159.94 | $160.92 | $158.51 | $159.84 | $155.69 | 27,691 |
2021-01-28 | $161.91 | $163.24 | $160.98 | $160.99 | $156.81 | 81,571 |
2021-01-27 | $160.27 | $165.40 | $160.00 | $163.03 | $158.80 | 79,812 |
2021-01-26 | $168.68 | $170.03 | $167.63 | $168.91 | $164.53 | 48,785 |
2021-01-25 | $165.23 | $165.25 | $162.76 | $164.60 | $160.33 | 50,548 |
2021-01-22 | $170.25 | $171.02 | $169.18 | $169.70 | $165.30 | 40,349 |
2021-01-21 | $172.88 | $174.19 | $172.38 | $174.18 | $169.66 | 26,390 |
2021-01-20 | $174.63 | $174.74 | $172.29 | $173.49 | $168.99 | 93,620 |
2021-01-19 | $177.49 | $177.49 | $173.51 | $174.30 | $169.78 | 39,011 |
2021-01-15 | $170.33 | $170.99 | $168.46 | $169.87 | $165.46 | 35,394 |
2021-01-14 | $175.97 | $176.76 | $175.61 | $175.77 | $171.21 | 32,763 |
2021-01-13 | $174.99 | $177.58 | $174.14 | $177.51 | $172.91 | 32,591 |
2021-01-12 | $176.95 | $176.95 | $175.00 | $175.93 | $171.37 | 30,806 |
2021-01-11 | $176.59 | $178.27 | $176.36 | $177.85 | $173.24 | 21,166 |
2021-01-08 | $182.74 | $182.74 | $179.19 | $181.07 | $176.37 | 23,174 |
2021-01-07 | $180.06 | $180.06 | $176.65 | $178.22 | $173.60 | 24,439 |
2021-01-06 | $178.28 | $180.11 | $178.28 | $179.70 | $175.04 | 23,887 |
2021-01-05 | $178.24 | $179.20 | $177.63 | $178.72 | $174.08 | 30,065 |
2021-01-04 | $183.78 | $183.78 | $179.14 | $180.84 | $176.15 | 84,720 |
2020-12-31 | $184.47 | $185.00 | $181.05 | $182.99 | $178.24 | 20,831 |
2020-12-30 | $183.00 | $183.83 | $182.39 | $183.50 | $178.74 | 17,910 |
2020-12-29 | $184.84 | $184.84 | $182.57 | $183.34 | $178.59 | 18,412 |
2020-12-28 | $182.00 | $182.69 | $181.79 | $182.57 | $177.84 | 18,427 |
2020-12-24 | $178.01 | $180.59 | $178.01 | $180.42 | $175.74 | 13,194 |
2020-12-23 | $179.25 | $179.73 | $178.32 | $179.28 | $174.63 | 18,251 |
2020-12-22 | $177.84 | $179.06 | $176.88 | $178.63 | $174.00 | 33,357 |
2020-12-21 | $176.65 | $178.40 | $173.66 | $177.61 | $173.00 | 32,920 |
2020-12-18 | $179.52 | $179.52 | $177.11 | $178.46 | $173.83 | 32,083 |
2020-12-17 | $181.65 | $182.48 | $180.90 | $181.05 | $176.35 | 19,095 |
2020-12-16 | $175.44 | $178.21 | $175.44 | $177.02 | $172.43 | 17,991 |
2020-12-15 | $175.75 | $177.47 | $175.57 | $177.06 | $172.47 | 18,709 |
2020-12-14 | $174.95 | $175.74 | $174.40 | $174.40 | $169.88 | 22,597 |
2020-12-11 | $171.55 | $172.54 | $171.08 | $172.46 | $167.99 | 18,114 |
2020-12-10 | $174.89 | $175.61 | $173.82 | $174.83 | $170.30 | 17,358 |
2020-12-09 | $171.99 | $172.46 | $171.06 | $171.39 | $166.95 | 38,316 |
2020-12-08 | $169.76 | $171.13 | $169.76 | $170.10 | $165.69 | 25,650 |
2020-12-07 | $169.15 | $170.44 | $168.30 | $169.68 | $165.28 | 27,640 |
2020-12-04 | $168.04 | $168.09 | $166.12 | $167.36 | $163.02 | 29,930 |
2020-12-03 | $167.54 | $167.90 | $165.60 | $166.99 | $162.66 | 24,581 |
2020-12-02 | $163.13 | $164.04 | $162.00 | $162.79 | $158.57 | 19,988 |
2020-12-01 | $162.36 | $165.80 | $162.36 | $164.98 | $160.70 | 19,101 |
2020-11-30 | $164.43 | $164.43 | $159.45 | $160.10 | $155.95 | 26,908 |
2020-11-27 | $163.30 | $164.42 | $162.50 | $162.69 | $158.47 | 22,276 |
2020-11-25 | $163.79 | $163.79 | $162.53 | $163.54 | $159.30 | 20,687 |
2020-11-24 | $166.62 | $166.90 | $165.43 | $166.45 | $162.13 | 23,888 |
2020-11-23 | $167.08 | $168.47 | $166.03 | $167.02 | $162.68 | 25,688 |
2020-11-20 | $167.57 | $167.57 | $166.07 | $166.99 | $162.66 | 27,453 |
2020-11-19 | $166.46 | $168.61 | $166.46 | $168.59 | $164.22 | 44,710 |
2020-11-18 | $167.83 | $170.42 | $167.26 | $167.26 | $162.92 | 24,312 |
2020-11-17 | $163.35 | $165.86 | $163.35 | $165.43 | $161.14 | 46,855 |
2020-11-16 | $164.85 | $164.98 | $162.27 | $162.84 | $158.62 | 19,520 |
2020-11-13 | $159.59 | $160.67 | $159.36 | $160.67 | $156.50 | 35,256 |
2020-11-12 | $162.50 | $163.52 | $160.21 | $160.77 | $156.60 | 42,514 |
2020-11-11 | $165.42 | $165.70 | $163.48 | $165.47 | $161.18 | 22,206 |
2020-11-10 | $165.83 | $168.56 | $163.73 | $166.89 | $162.56 | 22,731 |
2020-11-09 | $180.92 | $181.56 | $175.09 | $175.37 | $170.82 | 30,115 |
2020-11-06 | $165.63 | $165.63 | $163.87 | $165.41 | $161.12 | 20,915 |
2020-11-05 | $162.58 | $163.56 | $161.95 | $163.07 | $158.84 | 72,656 |
2020-11-04 | $155.31 | $158.77 | $154.58 | $157.12 | $153.05 | 26,830 |
2020-11-03 | $155.47 | $158.37 | $155.47 | $157.68 | $153.59 | 25,057 |
2020-11-02 | $151.07 | $151.82 | $150.00 | $151.00 | $147.08 | 25,119 |
2020-10-30 | $149.75 | $150.50 | $147.88 | $148.61 | $144.76 | 24,976 |
2020-10-29 | $153.14 | $153.14 | $150.53 | $151.99 | $148.05 | 40,098 |
2020-10-28 | $153.79 | $153.79 | $149.43 | $150.10 | $146.21 | 30,669 |
2020-10-27 | $161.39 | $161.90 | $160.12 | $160.43 | $156.27 | 19,514 |
2020-10-26 | $163.89 | $165.01 | $160.24 | $161.95 | $157.75 | 22,024 |
2020-10-23 | $166.80 | $167.73 | $166.34 | $167.67 | $163.32 | 16,622 |
2020-10-22 | $165.96 | $167.77 | $165.56 | $166.93 | $162.60 | 34,312 |
2020-10-21 | $164.38 | $165.22 | $162.66 | $162.99 | $158.76 | 35,311 |
2020-10-20 | $167.04 | $167.92 | $165.97 | $167.18 | $162.84 | 18,789 |
2020-10-19 | $167.58 | $168.00 | $165.40 | $165.40 | $161.11 | 15,487 |
2020-10-16 | $168.37 | $168.37 | $166.06 | $166.25 | $161.94 | 24,116 |
2020-10-15 | $161.58 | $163.47 | $161.58 | $162.75 | $158.53 | 33,664 |
2020-10-14 | $167.90 | $168.60 | $166.62 | $166.74 | $162.42 | 21,695 |
2020-10-13 | $167.60 | $168.66 | $166.98 | $168.08 | $163.72 | 19,826 |
2020-10-12 | $167.57 | $169.87 | $167.57 | $168.94 | $164.56 | 10,292 |
2020-10-09 | $167.98 | $167.98 | $166.39 | $167.02 | $162.69 | 11,379 |
2020-10-08 | $163.57 | $164.04 | $162.65 | $163.69 | $159.44 | 16,973 |
2020-10-07 | $165.19 | $165.19 | $162.93 | $164.11 | $159.85 | 10,312 |
2020-10-06 | $163.14 | $163.76 | $160.93 | $161.12 | $156.94 | 21,921 |
2020-10-05 | $162.55 | $162.64 | $160.35 | $162.32 | $158.11 | 22,327 |
2020-10-02 | $160.85 | $163.24 | $160.85 | $163.05 | $158.82 | 19,007 |
2020-10-01 | $165.17 | $165.17 | $163.02 | $164.06 | $159.80 | 54,659 |
2020-09-30 | $163.47 | $163.47 | $161.70 | $163.13 | $158.90 | 19,489 |
2020-09-29 | $164.97 | $165.80 | $164.10 | $165.47 | $161.18 | 19,076 |
2020-09-28 | $165.97 | $166.25 | $165.08 | $165.21 | $160.93 | 22,002 |
2020-09-25 | $160.23 | $163.51 | $160.23 | $163.51 | $159.27 | 24,546 |
2020-09-24 | $163.99 | $163.99 | $161.04 | $162.75 | $158.53 | 18,695 |
2020-09-23 | $167.80 | $167.80 | $163.71 | $164.42 | $160.16 | 24,650 |
2020-09-22 | $159.12 | $160.56 | $158.88 | $160.56 | $156.40 | 20,116 |
2020-09-21 | $160.56 | $160.70 | $158.33 | $160.70 | $156.53 | 17,958 |
2020-09-18 | $166.45 | $166.74 | $164.75 | $165.96 | $161.66 | 16,984 |
2020-09-17 | $163.10 | $166.12 | $163.10 | $165.75 | $161.45 | 14,851 |
2020-09-16 | $168.21 | $168.21 | $165.77 | $166.22 | $161.91 | 23,572 |
2020-09-15 | $164.75 | $165.70 | $164.44 | $165.11 | $160.83 | 12,317 |
2020-09-14 | $163.85 | $164.27 | $163.02 | $164.08 | $159.82 | 19,408 |
2020-09-11 | $161.11 | $162.36 | $160.52 | $161.31 | $157.13 | 20,452 |
2020-09-10 | $161.59 | $162.66 | $159.05 | $159.44 | $155.30 | 22,627 |
2020-09-09 | $155.56 | $158.98 | $155.28 | $157.58 | $153.49 | 35,810 |
2020-09-08 | $151.07 | $154.30 | $151.07 | $152.51 | $148.55 | 14,761 |
2020-09-04 | $157.73 | $157.73 | $153.40 | $156.40 | $152.34 | 121,524 |
2020-09-03 | $160.95 | $162.96 | $155.96 | $156.57 | $152.51 | 48,896 |
2020-09-02 | $156.70 | $159.14 | $156.05 | $157.92 | $153.82 | 97,352 |
2020-09-01 | $150.20 | $152.29 | $150.20 | $151.59 | $147.66 | 29,332 |
2020-08-31 | $154.13 | $154.13 | $150.80 | $152.88 | $148.92 | 24,426 |
2020-08-28 | $150.58 | $151.13 | $149.23 | $151.09 | $147.17 | 17,381 |
2020-08-27 | $151.90 | $151.94 | $150.38 | $150.97 | $147.05 | 20,416 |
2020-08-26 | $151.30 | $152.96 | $151.30 | $152.50 | $148.54 | 22,898 |
2020-08-25 | $153.11 | $153.11 | $151.06 | $152.35 | $148.40 | 14,229 |
2020-08-24 | $153.22 | $153.58 | $151.84 | $152.34 | $148.39 | 19,647 |
2020-08-21 | $150.74 | $153.14 | $150.74 | $152.61 | $148.65 | 16,400 |
2020-08-20 | $154.54 | $155.10 | $152.62 | $155.10 | $151.08 | 47,829 |
2020-08-19 | $157.11 | $157.53 | $154.52 | $154.92 | $150.90 | 59,296 |
2020-08-18 | $161.70 | $161.70 | $158.85 | $160.40 | $156.24 | 21,997 |
2020-08-17 | $158.36 | $159.73 | $158.36 | $159.28 | $155.15 | 12,454 |
2020-08-14 | $156.91 | $157.56 | $156.62 | $157.25 | $153.17 | 65,976 |
2020-08-13 | $158.00 | $159.12 | $157.16 | $158.27 | $154.17 | 61,778 |
2020-08-12 | $154.58 | $156.29 | $154.37 | $156.06 | $152.01 | 23,103 |
2020-08-11 | $155.50 | $156.16 | $153.00 | $153.00 | $149.03 | 30,202 |
2020-08-10 | $150.61 | $151.24 | $149.08 | $151.00 | $147.08 | 33,740 |
2020-08-07 | $145.24 | $147.49 | $145.18 | $146.85 | $143.04 | 21,495 |
2020-08-06 | $145.01 | $146.41 | $144.54 | $146.41 | $142.61 | 30,508 |
2020-08-05 | $141.71 | $143.45 | $141.42 | $142.30 | $138.61 | 21,205 |
2020-08-04 | $138.04 | $140.39 | $137.45 | $140.08 | $136.45 | 18,989 |
2020-08-03 | $139.54 | $140.61 | $139.16 | $140.26 | $136.62 | 26,293 |
2020-07-31 | $140.40 | $140.73 | $136.51 | $137.38 | $133.82 | 56,898 |
2020-07-30 | $139.36 | $139.94 | $136.78 | $139.75 | $136.13 | 13,693 |
2020-07-29 | $142.93 | $143.53 | $142.58 | $143.43 | $139.71 | 15,218 |
2020-07-28 | $139.48 | $140.62 | $139.41 | $139.60 | $135.98 | 19,544 |
2020-07-27 | $140.69 | $141.88 | $140.26 | $140.97 | $137.31 | 17,086 |
2020-07-24 | $138.81 | $139.94 | $138.34 | $139.25 | $135.64 | 32,375 |
2020-07-23 | $141.57 | $141.99 | $139.88 | $139.88 | $136.25 | 27,593 |
2020-07-22 | $141.66 | $142.81 | $141.48 | $142.73 | $139.03 | 119,874 |
2020-07-21 | $141.60 | $142.50 | $140.87 | $142.00 | $138.32 | 38,391 |
2020-07-20 | $137.20 | $138.93 | $136.99 | $138.77 | $135.17 | 29,086 |
2020-07-17 | $135.41 | $136.54 | $134.96 | $136.27 | $132.74 | 23,400 |
2020-07-16 | $135.38 | $136.99 | $135.38 | $136.44 | $132.90 | 26,280 |
2020-07-15 | $138.49 | $139.00 | $137.51 | $138.36 | $134.77 | 30,437 |
2020-07-14 | $132.54 | $134.50 | $132.54 | $134.47 | $130.98 | 27,486 |
2020-07-13 | $137.56 | $137.98 | $134.38 | $135.14 | $131.64 | 29,297 |
2020-07-10 | $132.44 | $134.08 | $132.10 | $133.70 | $130.23 | 24,625 |
2020-07-09 | $134.60 | $134.87 | $132.45 | $133.53 | $130.07 | 21,099 |
2020-07-08 | $132.69 | $135.28 | $132.69 | $134.99 | $131.49 | 40,272 |
2020-07-07 | $137.11 | $137.11 | $135.23 | $135.23 | $131.72 | 27,388 |
2020-07-06 | $140.08 | $142.00 | $138.84 | $140.19 | $136.55 | 25,085 |
2020-07-02 | $137.82 | $138.50 | $136.98 | $137.13 | $133.57 | 19,375 |
2020-07-01 | $133.05 | $133.27 | $132.26 | $133.09 | $129.64 | 12,912 |
2020-06-30 | $130.25 | $132.01 | $130.04 | $131.68 | $128.26 | 17,204 |
2020-06-29 | $129.47 | $130.79 | $129.08 | $130.30 | $126.92 | 24,786 |
2020-06-26 | $132.94 | $132.94 | $129.91 | $130.00 | $126.63 | 58,790 |
2020-06-25 | $133.87 | $135.73 | $133.30 | $135.73 | $132.21 | 36,444 |
2020-06-24 | $135.11 | $135.11 | $132.02 | $132.02 | $128.60 | 35,585 |
2020-06-23 | $137.16 | $137.76 | $136.19 | $136.93 | $133.38 | 21,809 |
2020-06-22 | $131.23 | $133.75 | $131.15 | $133.49 | $130.03 | 27,534 |
2020-06-19 | $136.18 | $136.18 | $131.58 | $131.99 | $128.57 | 28,675 |
2020-06-18 | $133.79 | $135.81 | $133.79 | $134.77 | $131.27 | 18,056 |
2020-06-17 | $134.92 | $136.22 | $133.90 | $135.35 | $131.84 | 43,649 |
2020-06-16 | $136.99 | $136.99 | $133.15 | $134.74 | $131.25 | 29,764 |
2020-06-15 | $128.73 | $133.38 | $128.31 | $132.99 | $129.54 | 71,272 |
2020-06-12 | $131.60 | $132.04 | $128.57 | $131.25 | $127.85 | 52,367 |
2020-06-11 | $136.38 | $136.66 | $130.25 | $130.25 | $126.87 | 95,338 |
2020-06-10 | $141.56 | $143.23 | $140.58 | $141.01 | $137.35 | 53,373 |
2020-06-09 | $141.81 | $143.96 | $141.53 | $142.92 | $139.21 | 68,902 |
2020-06-08 | $147.86 | $147.86 | $144.81 | $146.81 | $143.00 | 66,439 |
2020-06-05 | $146.46 | $150.00 | $146.22 | $149.18 | $145.31 | 33,722 |
2020-06-04 | $142.47 | $145.18 | $142.29 | $144.51 | $140.76 | 72,159 |
2020-06-03 | $138.62 | $142.00 | $138.48 | $142.00 | $138.32 | 40,851 |
2020-06-02 | $134.53 | $135.41 | $134.14 | $135.24 | $131.73 | 37,762 |
2020-06-01 | $133.00 | $136.69 | $132.75 | $136.69 | $133.14 | 45,544 |
2020-05-29 | $132.65 | $134.82 | $130.89 | $133.18 | $129.73 | 169,766 |
2020-05-28 | $130.15 | $133.06 | $129.68 | $131.01 | $127.61 | 74,215 |
2020-05-27 | $129.21 | $129.59 | $127.27 | $129.28 | $125.93 | 47,343 |
2020-05-26 | $125.53 | $126.24 | $124.88 | $124.88 | $121.64 | 36,409 |
2020-05-22 | $118.00 | $119.40 | $117.60 | $119.20 | $116.11 | 35,469 |
2020-05-21 | $119.87 | $119.90 | $118.04 | $118.65 | $115.57 | 45,127 |
2020-05-20 | $120.04 | $121.22 | $119.76 | $120.38 | $117.26 | 52,054 |
2020-05-19 | $118.97 | $119.66 | $117.53 | $117.53 | $114.48 | 70,710 |
2020-05-18 | $114.19 | $118.25 | $114.19 | $117.96 | $114.90 | 69,382 |
2020-05-15 | $108.05 | $108.82 | $107.67 | $108.82 | $106.00 | 47,723 |
2020-05-14 | $103.06 | $106.44 | $102.27 | $106.44 | $103.68 | 55,078 |
2020-05-13 | $108.42 | $108.42 | $105.90 | $106.50 | $103.74 | 51,041 |
2020-05-12 | $111.49 | $111.49 | $108.77 | $108.77 | $105.95 | 94,641 |
2020-05-11 | $111.51 | $111.96 | $110.27 | $111.09 | $108.21 | 93,551 |
2020-05-08 | $112.56 | $113.27 | $112.02 | $112.50 | $109.58 | 145,679 |
2020-05-07 | $113.17 | $113.75 | $112.27 | $113.37 | $110.43 | 67,755 |
2020-05-06 | $107.83 | $108.59 | $107.24 | $107.24 | $104.46 | 38,093 |
2020-05-05 | $106.88 | $108.33 | $106.71 | $107.70 | $104.91 | 76,893 |
2020-05-04 | $106.04 | $108.79 | $105.61 | $108.30 | $105.49 | 199,571 |
2020-05-01 | $112.91 | $113.79 | $111.23 | $112.15 | $109.24 | 38,799 |
2020-04-30 | $114.65 | $115.28 | $113.05 | $114.20 | $111.24 | 97,711 |
2020-04-29 | $114.16 | $116.07 | $113.80 | $115.85 | $112.85 | 117,225 |
2020-04-28 | $112.87 | $112.95 | $110.00 | $110.75 | $107.88 | 62,174 |
2020-04-27 | $109.48 | $112.82 | $109.00 | $112.10 | $109.19 | 57,589 |
2020-04-24 | $110.65 | $112.60 | $109.49 | $112.07 | $109.16 | 31,436 |
2020-04-23 | $111.97 | $114.06 | $110.62 | $111.00 | $108.12 | 43,914 |
2020-04-22 | $112.45 | $112.65 | $111.25 | $112.45 | $109.53 | 50,022 |
2020-04-21 | $116.36 | $118.01 | $114.58 | $115.34 | $112.35 | 52,660 |
2020-04-20 | $118.74 | $121.06 | $118.33 | $119.43 | $116.33 | 49,341 |
2020-04-17 | $119.47 | $120.00 | $117.96 | $120.00 | $116.89 | 73,232 |
2020-04-16 | $116.20 | $116.20 | $113.44 | $115.17 | $112.18 | 84,732 |
2020-04-15 | $118.56 | $118.71 | $116.42 | $117.25 | $114.21 | 74,966 |
2020-04-14 | $122.40 | $125.83 | $122.22 | $124.66 | $121.43 | 67,542 |
2020-04-13 | $124.24 | $124.24 | $119.00 | $121.59 | $118.44 | 46,042 |
2020-04-09 | $121.70 | $124.24 | $121.42 | $124.23 | $121.01 | 46,249 |
2020-04-08 | $116.87 | $118.42 | $115.57 | $117.85 | $114.79 | 63,568 |
2020-04-07 | $116.10 | $116.10 | $112.09 | $112.65 | $109.73 | 55,103 |
2020-04-06 | $107.02 | $109.55 | $106.64 | $109.10 | $106.27 | 105,429 |
2020-04-03 | $102.52 | $102.80 | $100.99 | $101.85 | $99.21 | 82,341 |
2020-04-02 | $107.39 | $108.39 | $105.34 | $105.80 | $103.06 | 42,718 |
2020-04-01 | $108.56 | $109.91 | $107.11 | $107.78 | $104.98 | 53,150 |
2020-03-31 | $113.15 | $114.41 | $111.02 | $111.47 | $108.58 | 44,480 |
2020-03-30 | $112.00 | $115.48 | $111.33 | $115.02 | $112.04 | 63,472 |
2020-03-27 | $115.62 | $117.72 | $113.74 | $114.73 | $111.75 | 75,146 |
2020-03-26 | $115.32 | $119.47 | $114.53 | $119.21 | $116.12 | 68,982 |
2020-03-25 | $112.59 | $116.01 | $111.00 | $114.50 | $111.53 | 158,813 |
2020-03-24 | $103.13 | $106.48 | $102.20 | $105.55 | $102.81 | 67,195 |
2020-03-23 | $96.76 | $99.19 | $96.21 | $96.73 | $94.22 | 152,645 |
2020-03-20 | $102.43 | $104.02 | $95.00 | $96.98 | $94.46 | 424,093 |
2020-03-19 | $93.52 | $97.26 | $92.53 | $94.41 | $91.96 | 276,012 |
2020-03-18 | $93.98 | $94.80 | $87.65 | $90.09 | $87.75 | 397,507 |
2020-03-17 | $95.21 | $97.00 | $94.08 | $95.20 | $92.73 | 185,386 |
2020-03-16 | $93.56 | $101.63 | $93.17 | $94.42 | $91.97 | 442,942 |
2020-03-13 | $102.19 | $102.19 | $93.89 | $97.30 | $94.78 | 422,026 |
2020-03-12 | $101.89 | $101.96 | $91.00 | $95.95 | $93.46 | 418,614 |
2020-03-11 | $115.75 | $115.75 | $110.59 | $111.96 | $109.06 | 272,540 |
2020-03-10 | $130.67 | $130.83 | $124.82 | $129.54 | $126.18 | 61,566 |
2020-03-09 | $130.39 | $131.29 | $127.48 | $127.48 | $124.17 | 69,433 |
2020-03-06 | $135.63 | $137.14 | $134.84 | $136.25 | $132.72 | 325,907 |
2020-03-05 | $138.96 | $140.11 | $137.41 | $138.24 | $134.65 | 111,553 |
2020-03-04 | $140.38 | $142.55 | $138.91 | $142.55 | $138.85 | 110,218 |
2020-03-03 | $141.17 | $142.91 | $137.51 | $138.77 | $135.17 | 151,083 |
2020-03-02 | $138.48 | $138.77 | $135.82 | $137.49 | $133.92 | 359,960 |
2020-02-28 | $135.43 | $139.16 | $134.00 | $139.16 | $135.55 | 293,368 |
2020-02-27 | $141.26 | $142.79 | $139.47 | $139.60 | $135.98 | 89,372 |
2020-02-26 | $143.77 | $144.81 | $140.64 | $141.55 | $137.88 | 51,338 |
2020-02-25 | $146.75 | $147.00 | $142.13 | $142.20 | $138.51 | 67,442 |
2020-02-24 | $144.04 | $145.25 | $142.87 | $142.90 | $139.19 | 51,772 |
2020-02-21 | $154.35 | $154.77 | $152.42 | $153.10 | $149.13 | 30,256 |
2020-02-20 | $155.61 | $156.37 | $153.65 | $154.94 | $150.92 | 27,241 |
2020-02-19 | $157.18 | $158.33 | $157.18 | $158.03 | $153.93 | 34,911 |
2020-02-18 | $154.05 | $154.81 | $153.94 | $154.15 | $150.15 | 42,212 |
2020-02-14 | $157.23 | $157.36 | $156.08 | $156.11 | $152.06 | 25,313 |
2020-02-13 | $155.61 | $156.57 | $154.67 | $156.32 | $152.27 | 27,079 |
2020-02-12 | $158.73 | $158.99 | $158.08 | $158.74 | $154.62 | 48,001 |
2020-02-11 | $155.98 | $157.04 | $155.57 | $156.76 | $152.69 | 81,291 |
2020-02-10 | $157.33 | $157.97 | $155.77 | $156.47 | $152.41 | 27,754 |
2020-02-07 | $158.93 | $159.12 | $157.79 | $157.95 | $153.85 | 26,540 |
2020-02-06 | $159.57 | $159.57 | $158.96 | $159.26 | $155.13 | 39,245 |
2020-02-05 | $160.27 | $160.49 | $159.45 | $160.36 | $156.20 | 36,098 |
2020-02-04 | $161.33 | $161.76 | $160.57 | $161.28 | $157.10 | 51,218 |
2020-02-03 | $156.64 | $157.95 | $156.64 | $157.70 | $153.61 | 29,369 |
2020-01-31 | $161.19 | $161.26 | $157.61 | $158.16 | $154.06 | 38,127 |
2020-01-30 | $162.30 | $163.00 | $161.35 | $162.50 | $158.29 | 41,494 |
2020-01-29 | $163.42 | $163.52 | $162.33 | $162.52 | $158.31 | 49,035 |
2020-01-28 | $165.39 | $166.75 | $165.14 | $166.09 | $161.78 | 28,035 |
2020-01-27 | $166.34 | $166.96 | $164.91 | $165.27 | $160.98 | 38,690 |
2020-01-24 | $173.28 | $174.14 | $171.18 | $171.22 | $166.78 | 71,566 |
2020-01-23 | $172.74 | $172.95 | $171.60 | $172.60 | $168.12 | 27,722 |
2020-01-22 | $174.71 | $174.99 | $174.01 | $174.50 | $169.97 | 30,455 |
2020-01-21 | $172.70 | $173.10 | $172.03 | $172.90 | $168.42 | 29,846 |
2020-01-17 | $172.89 | $173.26 | $172.20 | $172.94 | $168.45 | 37,892 |
2020-01-16 | $175.52 | $175.84 | $174.64 | $175.76 | $171.20 | 36,471 |
2020-01-15 | $175.56 | $176.36 | $175.28 | $176.26 | $171.69 | 58,953 |
2020-01-14 | $174.00 | $174.72 | $173.76 | $174.38 | $169.86 | 31,369 |
2020-01-13 | $171.90 | $173.02 | $171.71 | $173.00 | $168.51 | 56,385 |
2020-01-10 | $172.59 | $172.59 | $171.38 | $171.47 | $167.02 | 64,922 |
2020-01-09 | $171.30 | $172.58 | $171.30 | $172.58 | $168.10 | 114,214 |
2020-01-08 | $166.46 | $169.32 | $166.46 | $168.81 | $164.43 | 23,271 |
2020-01-07 | $164.28 | $164.53 | $163.87 | $164.50 | $160.23 | 41,072 |
2020-01-06 | $161.35 | $162.95 | $161.22 | $162.95 | $158.72 | 25,428 |
2020-01-03 | $161.58 | $163.25 | $161.58 | $162.67 | $158.45 | 18,915 |
2020-01-02 | $163.16 | $163.95 | $162.75 | $163.33 | $159.09 | 22,470 |
2019-12-31 | $161.99 | $163.21 | $161.99 | $162.80 | $158.58 | 15,372 |
2019-12-30 | $164.00 | $164.00 | $162.01 | $162.26 | $158.05 | 18,336 |
2019-12-27 | $162.80 | $163.57 | $162.36 | $163.28 | $159.05 | 28,516 |
2019-12-26 | $162.06 | $162.20 | $160.85 | $162.20 | $157.99 | 25,146 |
2019-12-24 | $161.50 | $162.05 | $160.45 | $161.26 | $157.08 | 13,089 |
2019-12-23 | $162.49 | $162.58 | $161.13 | $161.13 | $156.95 | 31,706 |
2019-12-20 | $160.52 | $161.80 | $160.10 | $161.37 | $157.18 | 27,694 |
2019-12-19 | $160.91 | $160.91 | $159.99 | $160.16 | $156.01 | 27,568 |
2019-12-18 | $160.94 | $161.47 | $160.66 | $160.66 | $156.49 | 30,794 |
2019-12-17 | $160.18 | $160.18 | $159.42 | $159.80 | $155.66 | 54,316 |
2019-12-16 | $159.82 | $160.04 | $158.90 | $159.20 | $155.07 | 32,725 |
2019-12-13 | $155.00 | $156.34 | $154.58 | $155.07 | $151.05 | 24,027 |
2019-12-12 | $155.04 | $156.13 | $154.39 | $155.05 | $151.03 | 34,769 |
2019-12-11 | $153.53 | $155.16 | $153.31 | $155.16 | $151.14 | 22,432 |
2019-12-10 | $151.83 | $152.93 | $151.59 | $152.51 | $148.55 | 21,054 |
2019-12-09 | $152.53 | $152.59 | $151.37 | $151.45 | $147.52 | 25,593 |
2019-12-06 | $154.71 | $154.71 | $153.95 | $154.26 | $150.26 | 24,043 |
2019-12-05 | $154.24 | $154.24 | $153.00 | $153.44 | $149.46 | 24,862 |
2019-12-04 | $154.93 | $154.97 | $153.70 | $153.78 | $149.79 | 23,964 |
2019-12-03 | $153.89 | $155.04 | $153.53 | $155.04 | $151.02 | 25,878 |
2019-12-02 | $155.11 | $155.11 | $152.00 | $152.40 | $148.45 | 32,521 |
2019-11-29 | $156.37 | $157.04 | $155.88 | $156.05 | $152.00 | 20,843 |
2019-11-27 | $154.66 | $155.52 | $154.37 | $155.48 | $151.45 | 23,470 |
2019-11-26 | $151.93 | $153.33 | $151.93 | $153.07 | $149.10 | 48,013 |
2019-11-25 | $151.70 | $152.06 | $151.17 | $151.24 | $147.32 | 27,933 |
2019-11-22 | $151.27 | $151.27 | $150.28 | $150.69 | $146.78 | 44,970 |
2019-11-21 | $151.41 | $151.45 | $150.69 | $151.25 | $147.33 | 82,308 |
2019-11-20 | $151.41 | $151.70 | $150.32 | $150.93 | $147.02 | 33,235 |
2019-11-19 | $152.01 | $152.01 | $150.06 | $150.41 | $146.51 | 25,184 |
2019-11-18 | $149.61 | $150.32 | $149.10 | $150.20 | $146.30 | 35,679 |
2019-11-15 | $147.11 | $147.96 | $146.34 | $147.96 | $144.12 | 285,437 |
2019-11-14 | $146.05 | $146.79 | $145.76 | $146.10 | $142.31 | 161,241 |
2019-11-13 | $147.85 | $147.85 | $145.95 | $146.06 | $142.27 | 302,392 |
2019-11-12 | $148.14 | $148.84 | $147.79 | $148.18 | $144.34 | 215,813 |
2019-11-11 | $149.00 | $149.53 | $148.98 | $149.32 | $145.45 | 19,155 |
2019-11-08 | $149.63 | $150.57 | $148.95 | $150.57 | $146.66 | 30,433 |
2019-11-07 | $152.03 | $152.48 | $151.23 | $151.50 | $147.57 | 57,251 |
2019-11-06 | $151.33 | $151.79 | $147.20 | $148.34 | $144.49 | 73,855 |
2019-11-05 | $156.58 | $156.58 | $155.05 | $155.17 | $151.15 | 39,947 |
2019-11-04 | $159.33 | $160.29 | $158.89 | $159.29 | $155.16 | 24,012 |
2019-11-01 | $156.20 | $156.72 | $155.46 | $156.56 | $152.50 | 21,589 |
2019-10-31 | $155.61 | $155.61 | $154.13 | $154.35 | $150.35 | 21,082 |
2019-10-30 | $154.11 | $155.33 | $153.67 | $155.02 | $151.00 | 19,054 |
2019-10-29 | $153.80 | $154.19 | $153.07 | $153.56 | $149.58 | 21,283 |
2019-10-28 | $154.91 | $155.88 | $154.45 | $154.76 | $150.75 | 32,273 |
2019-10-25 | $152.75 | $152.75 | $152.20 | $152.39 | $148.44 | 15,365 |
2019-10-24 | $151.62 | $152.10 | $151.33 | $151.79 | $147.85 | 45,540 |
2019-10-23 | $151.30 | $153.33 | $151.17 | $153.29 | $149.31 | 23,483 |
2019-10-22 | $155.57 | $156.33 | $155.09 | $155.32 | $151.29 | 63,495 |
2019-10-21 | $155.81 | $158.31 | $155.81 | $158.20 | $154.10 | 103,106 |
2019-10-18 | $155.34 | $157.68 | $155.21 | $157.55 | $153.46 | 40,863 |
2019-10-17 | $157.34 | $157.65 | $156.82 | $157.29 | $153.21 | 20,220 |
2019-10-16 | $155.99 | $156.71 | $155.40 | $155.98 | $151.93 | 38,878 |
2019-10-15 | $157.42 | $158.79 | $156.99 | $158.16 | $154.06 | 17,122 |
2019-10-14 | $154.17 | $155.17 | $153.86 | $154.82 | $150.80 | 18,711 |
2019-10-11 | $153.60 | $155.29 | $153.60 | $154.27 | $150.27 | 17,530 |
2019-10-10 | $152.25 | $154.09 | $151.94 | $153.59 | $149.61 | 19,798 |
2019-10-09 | $152.04 | $153.77 | $151.74 | $153.76 | $149.77 | 32,350 |
2019-10-08 | $149.45 | $149.45 | $147.84 | $148.15 | $144.31 | 18,684 |
2019-10-07 | $149.07 | $150.08 | $148.95 | $149.83 | $145.94 | 16,807 |
2019-10-04 | $148.40 | $149.97 | $148.14 | $149.97 | $146.08 | 20,746 |
2019-10-03 | $148.50 | $149.00 | $147.50 | $148.83 | $144.97 | 17,969 |
2019-10-02 | $148.74 | $149.03 | $146.90 | $147.63 | $143.80 | 87,351 |
2019-10-01 | $155.18 | $155.34 | $153.62 | $154.70 | $150.69 | 30,079 |
2019-09-30 | $154.18 | $156.37 | $154.04 | $155.70 | $151.66 | 49,792 |
2019-09-27 | $155.45 | $156.50 | $154.60 | $155.89 | $151.85 | 103,813 |
2019-09-26 | $151.10 | $153.08 | $151.10 | $152.81 | $148.85 | 102,237 |
2019-09-25 | $149.71 | $149.71 | $147.64 | $147.85 | $144.02 | 35,667 |
2019-09-24 | $151.22 | $151.35 | $150.20 | $150.66 | $146.75 | 20,061 |
2019-09-23 | $149.45 | $150.42 | $149.30 | $150.42 | $146.52 | 31,728 |
2019-09-20 | $151.42 | $151.95 | $150.82 | $150.91 | $147.00 | 20,585 |
2019-09-19 | $152.02 | $152.23 | $151.40 | $151.51 | $147.58 | 34,863 |
2019-09-18 | $150.04 | $151.90 | $150.04 | $151.49 | $147.56 | 20,928 |
2019-09-17 | $149.01 | $150.22 | $149.01 | $150.22 | $146.32 | 14,760 |
2019-09-16 | $148.18 | $148.47 | $147.34 | $147.79 | $143.96 | 25,647 |
2019-09-13 | $150.60 | $151.58 | $150.32 | $151.34 | $147.42 | 18,049 |
2019-09-12 | $150.84 | $153.05 | $150.84 | $152.99 | $149.02 | 17,564 |
2019-09-11 | $148.56 | $149.63 | $148.47 | $149.57 | $145.69 | 20,553 |
2019-09-10 | $148.22 | $150.00 | $147.25 | $149.51 | $145.63 | 21,606 |
2019-09-09 | $153.79 | $153.79 | $152.99 | $153.46 | $149.48 | 28,887 |
2019-09-06 | $153.59 | $154.46 | $153.59 | $153.83 | $149.84 | 18,609 |
2019-09-05 | $151.33 | $152.05 | $150.90 | $151.49 | $147.56 | 19,844 |
2019-09-04 | $150.15 | $150.92 | $149.65 | $150.66 | $146.75 | 16,727 |
2019-09-03 | $148.46 | $148.89 | $148.00 | $148.89 | $145.03 | 36,526 |
2019-08-30 | $150.00 | $150.00 | $147.94 | $148.45 | $144.60 | 29,435 |
2019-08-29 | $147.54 | $147.85 | $147.10 | $147.74 | $143.91 | 40,098 |
2019-08-28 | $144.59 | $147.34 | $144.39 | $147.06 | $143.25 | 38,877 |
2019-08-27 | $147.00 | $147.10 | $145.91 | $146.05 | $142.26 | 28,336 |
2019-08-26 | $145.21 | $145.68 | $144.66 | $145.38 | $141.61 | 36,185 |
2019-08-23 | $145.13 | $146.64 | $143.51 | $143.52 | $139.80 | 44,760 |
2019-08-22 | $146.78 | $146.84 | $145.12 | $145.87 | $142.09 | 21,119 |
2019-08-21 | $147.65 | $147.95 | $146.99 | $147.19 | $143.37 | 43,416 |
2019-08-20 | $144.58 | $145.25 | $144.00 | $144.96 | $141.20 | 21,448 |
2019-08-19 | $144.66 | $144.71 | $143.64 | $143.84 | $140.11 | 15,142 |
2019-08-16 | $142.10 | $143.67 | $142.10 | $142.91 | $139.20 | 33,344 |
2019-08-15 | $142.92 | $143.50 | $142.00 | $142.97 | $139.26 | 38,502 |
2019-08-14 | $142.87 | $143.26 | $141.79 | $141.90 | $138.22 | 108,162 |
2019-08-13 | $143.76 | $147.50 | $143.76 | $146.70 | $142.90 | 28,430 |
2019-08-12 | $146.55 | $147.23 | $146.31 | $147.10 | $143.28 | 32,573 |
2019-08-09 | $145.57 | $146.63 | $145.48 | $145.76 | $141.98 | 49,571 |
2019-08-08 | $150.29 | $150.29 | $142.79 | $149.61 | $145.73 | 72,926 |
2019-08-07 | $153.56 | $155.35 | $152.92 | $155.11 | $151.09 | 51,859 |
2019-08-06 | $151.29 | $153.36 | $151.19 | $153.00 | $149.03 | 132,982 |
2019-08-05 | $150.83 | $151.01 | $148.37 | $149.31 | $145.44 | 42,402 |
2019-08-02 | $157.29 | $157.29 | $155.41 | $156.44 | $152.38 | 60,948 |
2019-08-01 | $162.49 | $165.01 | $162.49 | $163.43 | $159.19 | 158,261 |
2019-07-31 | $159.43 | $161.66 | $159.35 | $159.46 | $155.32 | 57,517 |
2019-07-30 | $157.36 | $157.36 | $155.39 | $155.54 | $151.51 | 35,982 |
2019-07-29 | $160.99 | $161.23 | $160.24 | $161.08 | $156.90 | 22,578 |
2019-07-26 | $160.00 | $161.66 | $159.95 | $161.66 | $157.47 | 26,288 |
2019-07-25 | $157.74 | $158.49 | $156.79 | $157.64 | $153.55 | 25,584 |
2019-07-24 | $157.43 | $157.89 | $156.98 | $157.82 | $153.73 | 18,608 |
2019-07-23 | $158.54 | $158.83 | $157.80 | $158.82 | $154.70 | 20,427 |
2019-07-22 | $158.92 | $159.73 | $158.46 | $159.27 | $155.14 | 20,963 |
2019-07-19 | $157.44 | $157.72 | $155.94 | $156.67 | $152.61 | 26,217 |
2019-07-18 | $158.14 | $159.31 | $157.97 | $159.19 | $155.06 | 23,587 |
2019-07-17 | $157.75 | $158.60 | $157.25 | $157.42 | $153.34 | 30,946 |
2019-07-16 | $157.32 | $157.85 | $156.94 | $157.80 | $153.71 | 84,025 |
2019-07-15 | $157.17 | $157.64 | $156.66 | $156.94 | $152.87 | 26,654 |
2019-07-12 | $155.31 | $155.92 | $155.01 | $155.70 | $151.66 | 20,164 |
2019-07-11 | $157.66 | $157.66 | $156.24 | $156.91 | $152.84 | 20,701 |
2019-07-10 | $157.26 | $157.43 | $156.42 | $157.04 | $152.97 | 21,387 |
2019-07-09 | $157.33 | $158.40 | $157.30 | $157.93 | $153.83 | 16,360 |
2019-07-08 | $157.02 | $157.61 | $156.81 | $157.29 | $153.21 | 14,050 |
2019-07-05 | $154.92 | $156.14 | $154.24 | $156.04 | $151.99 | 26,573 |
2019-07-03 | $157.33 | $157.85 | $157.09 | $157.63 | $153.54 | 20,351 |
2019-07-02 | $154.07 | $154.96 | $153.88 | $154.52 | $150.51 | 21,392 |
2019-07-01 | $155.88 | $155.98 | $154.71 | $155.04 | $151.02 | 30,859 |
2019-06-28 | $153.84 | $154.50 | $153.63 | $154.21 | $150.21 | 33,860 |
2019-06-27 | $151.17 | $151.88 | $151.12 | $151.12 | $147.20 | 22,117 |
2019-06-26 | $153.56 | $154.57 | $153.51 | $154.07 | $150.07 | 24,246 |
2019-06-25 | $149.87 | $150.21 | $148.87 | $148.87 | $145.01 | 20,085 |
2019-06-24 | $151.40 | $151.68 | $150.57 | $150.88 | $146.97 | 20,948 |
2019-06-21 | $151.55 | $152.88 | $151.55 | $152.50 | $148.54 | 49,057 |
2019-06-20 | $153.26 | $153.39 | $151.65 | $152.31 | $148.35 | 22,418 |
2019-06-19 | $149.71 | $150.86 | $149.46 | $150.70 | $146.79 | 37,574 |
2019-06-18 | $151.15 | $153.64 | $151.08 | $153.28 | $149.30 | 19,489 |
2019-06-17 | $147.39 | $148.49 | $147.39 | $147.79 | $143.96 | 23,961 |
2019-06-14 | $146.25 | $146.88 | $146.02 | $146.33 | $142.53 | 15,698 |
2019-06-13 | $145.79 | $146.99 | $145.79 | $146.29 | $142.50 | 21,691 |
2019-06-12 | $145.13 | $146.51 | $145.00 | $145.18 | $141.41 | 25,010 |
2019-06-11 | $149.80 | $149.80 | $146.33 | $146.83 | $143.02 | 52,582 |
2019-06-10 | $150.39 | $150.66 | $150.00 | $150.66 | $146.75 | 45,497 |
2019-06-07 | $149.26 | $151.16 | $149.26 | $150.15 | $146.26 | 37,737 |
2019-06-06 | $146.72 | $147.66 | $146.51 | $147.52 | $143.69 | 18,975 |
2019-06-05 | $145.75 | $145.77 | $144.48 | $144.60 | $140.85 | 22,893 |
2019-06-04 | $144.66 | $145.96 | $144.66 | $145.61 | $141.83 | 18,903 |
2019-06-03 | $144.35 | $145.41 | $143.98 | $145.14 | $141.38 | 34,191 |
2019-05-31 | $142.92 | $143.39 | $141.86 | $142.87 | $139.16 | 20,205 |
2019-05-30 | $143.94 | $144.19 | $143.20 | $144.19 | $140.45 | 39,910 |
2019-05-29 | $145.11 | $145.31 | $143.44 | $144.06 | $140.32 | 26,570 |
2019-05-28 | $147.93 | $148.15 | $147.01 | $147.01 | $143.20 | 19,636 |
2019-05-24 | $145.24 | $145.68 | $144.91 | $145.57 | $141.79 | 25,338 |
2019-05-23 | $144.41 | $145.43 | $144.00 | $145.03 | $141.27 | 23,135 |
2019-05-22 | $146.20 | $147.64 | $146.16 | $146.60 | $142.80 | 23,019 |
2019-05-21 | $143.50 | $144.44 | $143.50 | $143.89 | $140.16 | 48,986 |
2019-05-20 | $140.80 | $141.05 | $139.89 | $140.22 | $136.58 | 12,565 |
2019-05-17 | $141.37 | $143.00 | $141.37 | $142.60 | $138.90 | 23,711 |
2019-05-16 | $140.57 | $140.67 | $139.83 | $140.05 | $136.42 | 71,133 |
2019-05-15 | $138.60 | $142.07 | $138.56 | $142.03 | $138.35 | 33,622 |
2019-05-14 | $139.99 | $140.74 | $139.74 | $140.27 | $136.63 | 35,953 |
2019-05-13 | $139.69 | $139.69 | $137.56 | $137.65 | $134.08 | 41,442 |
2019-05-10 | $142.09 | $143.10 | $141.39 | $142.70 | $139.00 | 39,376 |
2019-05-09 | $140.15 | $142.05 | $139.40 | $142.05 | $137.08 | 28,970 |
2019-05-08 | $141.95 | $144.29 | $141.92 | $144.29 | $139.24 | 22,529 |
2019-05-07 | $141.14 | $141.32 | $138.70 | $139.48 | $134.60 | 62,584 |
2019-05-06 | $138.73 | $142.49 | $138.72 | $142.49 | $137.51 | 43,674 |
2019-05-03 | $137.54 | $139.78 | $136.20 | $139.56 | $134.68 | 30,880 |
2019-05-02 | $127.70 | $128.00 | $127.31 | $127.80 | $123.33 | 23,927 |
2019-05-01 | $129.05 | $129.05 | $126.95 | $127.43 | $122.97 | 19,337 |
2019-04-30 | $128.49 | $128.64 | $127.93 | $128.54 | $124.04 | 32,348 |
2019-04-29 | $126.73 | $128.17 | $126.67 | $127.64 | $123.18 | 33,275 |
2019-04-26 | $127.40 | $128.05 | $126.97 | $127.97 | $123.49 | 100,863 |
2019-04-25 | $127.03 | $127.77 | $127.00 | $127.64 | $123.18 | 38,758 |
2019-04-24 | $128.87 | $129.36 | $128.45 | $128.59 | $124.09 | 24,498 |
2019-04-23 | $129.32 | $129.85 | $129.10 | $129.85 | $125.31 | 19,306 |
2019-04-22 | $130.50 | $130.95 | $130.30 | $130.95 | $126.37 | 20,472 |
2019-04-18 | $130.25 | $130.42 | $130.05 | $130.29 | $125.73 | 62,323 |
2019-04-17 | $129.64 | $129.83 | $129.39 | $129.80 | $125.26 | 35,536 |
2019-04-16 | $129.20 | $129.87 | $129.13 | $129.50 | $124.97 | 40,128 |
2019-04-15 | $128.13 | $128.21 | $127.60 | $128.21 | $123.73 | 35,894 |
2019-04-12 | $127.48 | $127.68 | $127.01 | $127.16 | $122.71 | 25,519 |
2019-04-11 | $127.32 | $127.32 | $126.49 | $126.76 | $122.33 | 17,684 |
2019-04-10 | $126.79 | $127.79 | $126.78 | $127.79 | $123.32 | 24,254 |
2019-04-09 | $126.79 | $127.29 | $126.30 | $126.40 | $121.98 | 53,194 |
2019-04-08 | $127.18 | $127.18 | $126.25 | $126.40 | $121.98 | 28,718 |
2019-04-05 | $126.98 | $127.82 | $126.94 | $127.79 | $123.32 | 47,938 |
2019-04-04 | $125.65 | $127.31 | $125.52 | $127.20 | $122.75 | 118,733 |
2019-04-03 | $125.39 | $125.94 | $125.30 | $125.66 | $121.26 | 38,563 |
2019-04-02 | $123.84 | $124.68 | $123.82 | $124.53 | $120.17 | 23,175 |
2019-04-01 | $122.78 | $123.38 | $122.52 | $123.00 | $118.70 | 18,026 |
2019-03-29 | $121.94 | $122.42 | $121.48 | $121.85 | $117.59 | 28,319 |
2019-03-28 | $121.13 | $121.25 | $120.47 | $120.78 | $116.56 | 19,443 |
2019-03-27 | $121.23 | $121.28 | $120.22 | $120.70 | $116.48 | 26,340 |
2019-03-26 | $121.16 | $121.19 | $120.47 | $120.81 | $116.58 | 21,771 |
2019-03-25 | $120.13 | $120.64 | $119.77 | $120.32 | $116.11 | 19,626 |
2019-03-22 | $118.79 | $119.47 | $117.91 | $118.56 | $114.41 | 59,453 |
2019-03-21 | $118.78 | $119.05 | $118.09 | $118.81 | $114.65 | 15,704 |
2019-03-20 | $120.00 | $120.64 | $119.10 | $119.92 | $115.73 | 33,143 |
2019-03-19 | $120.50 | $120.55 | $118.75 | $119.10 | $114.93 | 31,252 |
2019-03-18 | $117.50 | $118.19 | $116.99 | $118.09 | $113.96 | 24,065 |
2019-03-15 | $120.27 | $120.80 | $119.70 | $120.41 | $116.20 | 24,651 |
2019-03-14 | $119.23 | $120.94 | $119.23 | $120.35 | $116.14 | 29,895 |
2019-03-13 | $115.13 | $116.81 | $114.90 | $116.01 | $111.95 | 66,226 |
2019-03-12 | $119.31 | $119.99 | $117.50 | $119.34 | $115.17 | 36,299 |
2019-03-11 | $118.98 | $120.00 | $118.74 | $119.89 | $115.70 | 25,104 |
2019-03-08 | $117.97 | $118.70 | $117.84 | $118.68 | $114.53 | 33,903 |
2019-03-07 | $122.10 | $122.10 | $120.46 | $120.66 | $116.44 | 45,765 |
2019-03-06 | $123.59 | $123.65 | $123.00 | $123.15 | $118.84 | 21,840 |
2019-03-05 | $122.40 | $122.68 | $122.11 | $122.52 | $118.23 | 30,878 |
2019-03-04 | $123.55 | $123.55 | $121.72 | $122.24 | $117.96 | 33,511 |
2019-03-01 | $123.98 | $124.32 | $122.99 | $123.17 | $118.86 | 23,180 |
2019-02-28 | $121.45 | $122.14 | $121.05 | $121.40 | $117.15 | 53,770 |
2019-02-27 | $121.51 | $121.58 | $120.89 | $121.32 | $117.08 | 25,339 |
2019-02-26 | $121.10 | $122.15 | $120.96 | $122.15 | $117.88 | 32,490 |
2019-02-25 | $118.53 | $119.98 | $118.48 | $119.41 | $115.23 | 47,489 |
2019-02-22 | $114.85 | $116.10 | $114.85 | $115.90 | $111.85 | 44,622 |
2019-02-21 | $115.37 | $115.50 | $114.75 | $115.11 | $111.08 | 27,072 |
2019-02-20 | $114.15 | $115.34 | $114.15 | $115.22 | $111.19 | 82,564 |
2019-02-19 | $113.15 | $114.93 | $113.05 | $114.55 | $110.54 | 48,667 |
2019-02-15 | $111.83 | $113.02 | $111.55 | $112.80 | $108.85 | 25,888 |
2019-02-14 | $111.36 | $111.82 | $111.13 | $111.39 | $107.49 | 19,177 |
2019-02-13 | $113.33 | $113.33 | $111.78 | $112.30 | $108.37 | 41,501 |
2019-02-12 | $113.37 | $114.38 | $113.16 | $114.32 | $110.32 | 24,732 |
2019-02-11 | $112.40 | $112.80 | $112.29 | $112.40 | $108.47 | 26,524 |
2019-02-08 | $112.46 | $112.86 | $111.95 | $112.86 | $108.91 | 75,692 |
2019-02-07 | $113.29 | $113.61 | $112.98 | $113.50 | $109.53 | 40,775 |
2019-02-06 | $115.82 | $115.82 | $114.62 | $114.77 | $110.76 | 25,423 |
2019-02-05 | $115.56 | $115.83 | $115.10 | $115.67 | $111.62 | 79,177 |
2019-02-04 | $111.94 | $112.79 | $111.33 | $112.68 | $108.74 | 49,256 |
2019-02-01 | $115.09 | $115.29 | $113.21 | $114.30 | $110.30 | 416,578 |
2019-01-31 | $118.23 | $119.10 | $118.00 | $119.02 | $114.86 | 38,751 |
2019-01-30 | $117.45 | $118.80 | $117.14 | $118.47 | $114.33 | 132,652 |
2019-01-29 | $116.37 | $116.92 | $116.18 | $116.60 | $112.52 | 198,778 |
2019-01-28 | $115.91 | $116.46 | $115.74 | $116.31 | $112.24 | 53,544 |
2019-01-25 | $116.64 | $116.70 | $116.12 | $116.40 | $112.33 | 162,367 |
2019-01-24 | $114.50 | $114.90 | $113.92 | $114.33 | $110.33 | 66,545 |
2019-01-23 | $117.80 | $118.33 | $117.42 | $118.02 | $113.89 | 23,114 |
2019-01-22 | $116.72 | $117.07 | $116.17 | $116.28 | $112.21 | 173,033 |
2019-01-18 | $116.14 | $116.75 | $115.30 | $116.18 | $112.12 | 42,512 |
2019-01-17 | $113.09 | $114.62 | $113.09 | $114.32 | $110.32 | 49,127 |
2019-01-16 | $113.00 | $113.28 | $112.78 | $113.02 | $109.07 | 19,220 |
2019-01-15 | $112.67 | $114.01 | $112.63 | $113.89 | $109.91 | 69,526 |
2019-01-14 | $112.50 | $113.66 | $112.50 | $113.33 | $109.37 | 41,589 |
2019-01-11 | $112.47 | $113.22 | $112.42 | $112.90 | $108.95 | 24,110 |
2019-01-10 | $112.34 | $112.80 | $111.90 | $112.64 | $108.70 | 25,360 |
2019-01-09 | $112.25 | $112.51 | $111.10 | $112.10 | $108.18 | 32,967 |
2019-01-08 | $111.62 | $111.89 | $111.04 | $111.32 | $107.43 | 62,826 |
2019-01-07 | $108.61 | $109.18 | $108.42 | $109.10 | $105.28 | 82,890 |
2019-01-04 | $107.55 | $109.19 | $107.55 | $108.78 | $104.97 | 69,738 |
2019-01-03 | $105.81 | $105.89 | $104.51 | $104.53 | $100.87 | 81,979 |
2019-01-02 | $105.42 | $105.56 | $104.45 | $104.89 | $101.22 | 32,993 |
2018-12-31 | $104.60 | $105.05 | $104.19 | $104.34 | $100.69 | 119,986 |
2018-12-28 | $104.55 | $104.80 | $103.90 | $104.35 | $100.70 | 43,458 |
2018-12-27 | $102.60 | $103.63 | $101.48 | $103.50 | $99.88 | 62,214 |
2018-12-26 | $103.00 | $105.00 | $101.98 | $104.81 | $101.14 | 57,952 |
2018-12-24 | $104.10 | $104.90 | $102.95 | $103.99 | $100.35 | 26,028 |
2018-12-21 | $105.19 | $105.50 | $103.74 | $103.74 | $100.11 | 78,422 |
2018-12-20 | $105.14 | $105.42 | $104.09 | $104.56 | $100.90 | 58,436 |
2018-12-19 | $106.56 | $107.35 | $104.92 | $105.41 | $101.72 | 52,554 |
2018-12-18 | $107.05 | $107.13 | $105.48 | $105.72 | $102.02 | 65,442 |
2018-12-17 | $106.79 | $106.85 | $104.88 | $105.30 | $101.62 | 162,522 |
2018-12-14 | $110.78 | $110.78 | $109.75 | $109.75 | $105.91 | 39,775 |
2018-12-13 | $113.57 | $113.90 | $113.14 | $113.50 | $109.53 | 32,781 |
2018-12-12 | $112.95 | $113.70 | $112.81 | $113.11 | $109.15 | 58,600 |
2018-12-11 | $112.12 | $112.17 | $111.19 | $111.86 | $107.95 | 51,060 |
2018-12-10 | $110.68 | $110.79 | $109.18 | $110.02 | $106.17 | 59,390 |
2018-12-07 | $113.01 | $113.22 | $110.62 | $111.13 | $107.24 | 47,294 |
2018-12-06 | $110.08 | $111.50 | $109.57 | $110.59 | $106.72 | 123,904 |
2018-12-04 | $113.20 | $113.21 | $110.53 | $110.64 | $106.77 | 27,118 |
2018-12-03 | $112.69 | $112.83 | $112.15 | $112.24 | $108.31 | 34,695 |
2018-11-30 | $110.04 | $110.99 | $109.55 | $110.72 | $106.85 | 22,197 |
2018-11-29 | $113.18 | $113.29 | $112.34 | $112.85 | $108.90 | 31,105 |
2018-11-28 | $112.11 | $114.14 | $112.00 | $113.95 | $109.96 | 25,837 |
2018-11-27 | $112.82 | $112.85 | $112.22 | $112.61 | $108.67 | 20,068 |
2018-11-26 | $113.87 | $113.87 | $112.51 | $113.07 | $109.11 | 28,459 |
2018-11-23 | $113.94 | $114.95 | $113.85 | $114.80 | $110.78 | 12,447 |
2018-11-21 | $115.00 | $116.77 | $115.00 | $116.34 | $112.27 | 35,032 |
2018-11-20 | $112.07 | $114.13 | $112.07 | $113.15 | $109.19 | 32,527 |
2018-11-19 | $115.83 | $115.90 | $114.27 | $114.35 | $110.35 | 43,154 |
2018-11-16 | $115.74 | $117.30 | $115.74 | $117.03 | $112.94 | 14,175 |
2018-11-15 | $116.54 | $117.54 | $115.32 | $117.14 | $113.04 | 28,880 |
2018-11-14 | $117.64 | $117.64 | $115.70 | $116.54 | $112.46 | 24,254 |
2018-11-13 | $115.39 | $116.97 | $115.19 | $116.26 | $112.19 | 81,809 |
2018-11-12 | $114.07 | $114.07 | $113.36 | $113.66 | $109.68 | 221,081 |
2018-11-09 | $115.34 | $116.12 | $115.05 | $116.10 | $112.04 | 57,104 |
2018-11-08 | $115.58 | $115.58 | $113.96 | $114.12 | $110.13 | 32,656 |
2018-11-07 | $116.05 | $116.05 | $113.95 | $114.51 | $110.50 | 81,260 |
2018-11-06 | $116.85 | $118.19 | $116.77 | $118.01 | $113.88 | 176,012 |
2018-11-05 | $117.51 | $118.66 | $117.26 | $118.30 | $114.16 | 162,455 |
2018-11-02 | $118.32 | $118.98 | $117.39 | $118.23 | $114.09 | 51,842 |
2018-11-01 | $116.73 | $117.55 | $116.12 | $116.69 | $112.61 | 36,523 |
2018-10-31 | $117.93 | $118.58 | $117.57 | $117.89 | $113.77 | 33,336 |
2018-10-30 | $115.10 | $115.81 | $114.34 | $115.23 | $111.20 | 22,170 |
2018-10-29 | $117.15 | $117.60 | $115.49 | $116.20 | $112.14 | 23,876 |
2018-10-26 | $115.46 | $116.91 | $114.13 | $116.19 | $112.13 | 17,440 |
2018-10-25 | $115.57 | $118.28 | $115.57 | $117.79 | $113.67 | 21,989 |
2018-10-24 | $115.91 | $116.31 | $113.44 | $113.44 | $109.47 | 22,365 |
2018-10-23 | $113.63 | $114.75 | $112.76 | $114.47 | $110.47 | 46,497 |
2018-10-22 | $114.94 | $115.38 | $114.26 | $115.20 | $111.17 | 31,355 |
2018-10-19 | $117.38 | $117.65 | $116.26 | $116.71 | $112.63 | 20,396 |
2018-10-18 | $115.01 | $115.41 | $113.26 | $113.39 | $109.42 | 20,844 |
2018-10-17 | $116.84 | $117.05 | $115.92 | $116.31 | $112.24 | 26,843 |
2018-10-16 | $114.98 | $116.15 | $114.98 | $116.15 | $112.09 | 30,145 |
2018-10-15 | $112.47 | $113.31 | $112.38 | $112.96 | $109.01 | 32,257 |
2018-10-12 | $112.87 | $112.87 | $110.47 | $111.70 | $107.79 | 44,824 |
2018-10-11 | $112.38 | $112.72 | $110.45 | $111.28 | $107.39 | 32,906 |
2018-10-10 | $113.44 | $113.44 | $111.41 | $111.55 | $107.65 | 44,900 |
2018-10-09 | $115.85 | $117.72 | $115.82 | $117.41 | $113.30 | 30,208 |
2018-10-08 | $117.98 | $119.00 | $117.88 | $118.87 | $114.71 | 16,469 |
2018-10-05 | $119.61 | $120.10 | $118.95 | $119.59 | $115.41 | 25,093 |
2018-10-04 | $121.71 | $121.78 | $119.95 | $120.46 | $116.25 | 23,071 |
2018-10-03 | $123.47 | $123.99 | $122.98 | $123.49 | $119.17 | 33,681 |
2018-10-02 | $122.87 | $123.37 | $122.78 | $123.02 | $118.72 | 22,714 |
2018-10-01 | $124.10 | $124.10 | $123.44 | $123.61 | $119.29 | 13,159 |
2018-09-28 | $121.63 | $122.66 | $121.63 | $122.16 | $117.89 | 14,580 |
2018-09-27 | $123.22 | $123.71 | $122.80 | $122.94 | $118.64 | 20,634 |
2018-09-26 | $121.60 | $123.47 | $121.60 | $122.64 | $118.35 | 31,108 |
2018-09-25 | $123.23 | $124.23 | $123.23 | $123.93 | $119.59 | 13,774 |
2018-09-24 | $124.00 | $124.00 | $122.33 | $122.47 | $118.19 | 17,606 |
2018-09-21 | $124.00 | $124.41 | $123.62 | $123.72 | $119.39 | 29,687 |
2018-09-20 | $123.18 | $123.80 | $122.82 | $123.70 | $119.37 | 29,754 |
2018-09-19 | $122.05 | $122.46 | $121.86 | $122.00 | $117.73 | 19,604 |
2018-09-18 | $122.23 | $123.19 | $122.20 | $122.70 | $118.41 | 55,393 |
2018-09-17 | $121.85 | $122.06 | $121.31 | $121.31 | $117.07 | 25,977 |
2018-09-14 | $122.75 | $123.05 | $121.94 | $122.31 | $118.03 | 25,691 |
2018-09-13 | $122.76 | $123.25 | $122.34 | $122.87 | $118.57 | 125,931 |
2018-09-12 | $121.93 | $122.98 | $121.46 | $122.14 | $117.87 | 24,597 |
2018-09-11 | $118.05 | $120.42 | $118.00 | $120.42 | $116.21 | 64,735 |
2018-09-10 | $120.33 | $120.84 | $120.25 | $120.50 | $116.28 | 50,731 |
2018-09-07 | $119.47 | $120.21 | $119.08 | $119.60 | $115.42 | 17,150 |
2018-09-06 | $120.34 | $120.62 | $119.25 | $119.85 | $115.66 | 27,927 |
2018-09-05 | $121.61 | $121.65 | $119.97 | $120.57 | $116.35 | 21,352 |
2018-09-04 | $121.77 | $122.41 | $121.65 | $121.97 | $117.70 | 26,839 |
2018-08-31 | $124.71 | $125.34 | $123.87 | $124.27 | $119.92 | 25,011 |
2018-08-30 | $124.70 | $125.80 | $124.56 | $124.99 | $120.62 | 38,881 |
2018-08-29 | $124.33 | $125.73 | $124.25 | $125.55 | $121.16 | 24,797 |
2018-08-28 | $127.45 | $127.46 | $126.00 | $126.40 | $121.98 | 44,791 |
2018-08-27 | $125.47 | $126.16 | $125.38 | $125.91 | $121.51 | 22,176 |
2018-08-24 | $123.28 | $124.67 | $123.28 | $124.50 | $120.14 | 27,183 |
2018-08-23 | $123.42 | $123.55 | $122.14 | $122.33 | $118.05 | 213,677 |
2018-08-22 | $122.02 | $122.28 | $121.66 | $122.15 | $117.88 | 28,898 |
2018-08-21 | $121.61 | $122.14 | $121.09 | $121.68 | $117.42 | 24,819 |
2018-08-20 | $119.86 | $120.29 | $119.56 | $119.98 | $115.78 | 33,684 |
2018-08-17 | $117.24 | $118.86 | $117.24 | $118.58 | $114.43 | 20,472 |
2018-08-16 | $118.10 | $118.93 | $118.10 | $118.60 | $114.45 | 30,997 |
2018-08-15 | $117.22 | $117.31 | $116.09 | $116.96 | $112.87 | 28,263 |
2018-08-14 | $118.80 | $119.50 | $118.19 | $119.02 | $114.86 | 26,636 |
2018-08-13 | $119.31 | $119.49 | $118.61 | $118.76 | $114.61 | 25,616 |
2018-08-10 | $118.16 | $118.25 | $116.78 | $117.15 | $113.05 | 33,199 |
2018-08-09 | $121.83 | $121.91 | $119.80 | $119.89 | $115.70 | 72,115 |
2018-08-08 | $110.55 | $110.84 | $109.69 | $110.63 | $106.76 | 34,550 |
2018-08-07 | $109.94 | $110.20 | $109.78 | $109.89 | $106.05 | 31,153 |
2018-08-06 | $108.96 | $108.99 | $108.44 | $108.78 | $104.97 | 14,228 |
2018-08-03 | $108.80 | $110.14 | $108.69 | $109.90 | $106.06 | 35,900 |
2018-08-02 | $107.78 | $107.99 | $107.09 | $107.75 | $103.98 | 41,889 |
2018-08-01 | $109.31 | $110.04 | $109.28 | $109.82 | $105.98 | 24,788 |
2018-07-31 | $110.94 | $111.12 | $110.51 | $110.62 | $106.75 | 18,724 |
2018-07-30 | $111.02 | $111.11 | $110.39 | $110.62 | $106.75 | 15,142 |
2018-07-27 | $109.79 | $110.46 | $109.55 | $109.98 | $106.13 | 22,814 |
2018-07-26 | $109.09 | $109.69 | $108.56 | $109.34 | $105.52 | 35,907 |
2018-07-25 | $111.34 | $112.35 | $109.92 | $112.01 | $108.09 | 24,698 |
2018-07-24 | $111.56 | $112.00 | $110.96 | $111.18 | $107.29 | 18,986 |
2018-07-23 | $110.90 | $111.28 | $110.58 | $111.28 | $107.39 | 25,260 |
2018-07-20 | $110.50 | $111.27 | $110.50 | $111.07 | $107.18 | 33,819 |
2018-07-19 | $109.66 | $110.47 | $109.65 | $110.10 | $106.25 | 20,006 |
2018-07-18 | $109.89 | $110.34 | $109.89 | $110.27 | $106.41 | 24,595 |
2018-07-17 | $109.00 | $109.10 | $108.58 | $108.67 | $104.87 | 48,042 |
2018-07-16 | $110.20 | $110.61 | $109.94 | $110.60 | $106.73 | 24,527 |
2018-07-13 | $109.42 | $110.05 | $109.30 | $110.05 | $106.20 | 13,054 |
2018-07-12 | $107.31 | $108.55 | $107.15 | $108.42 | $104.63 | 42,380 |
2018-07-11 | $107.67 | $107.67 | $106.55 | $106.85 | $103.11 | 83,520 |
2018-07-10 | $107.86 | $108.75 | $107.86 | $108.62 | $104.82 | 62,414 |
2018-07-09 | $107.26 | $107.26 | $106.80 | $107.09 | $103.34 | 31,907 |
2018-07-06 | $106.59 | $107.00 | $106.47 | $106.70 | $102.97 | 26,621 |
2018-07-05 | $105.96 | $106.75 | $105.63 | $106.54 | $102.81 | 30,076 |
2018-07-03 | $108.43 | $108.43 | $107.63 | $107.88 | $104.11 | 20,880 |
2018-07-02 | $106.67 | $107.43 | $106.50 | $107.43 | $103.67 | 51,148 |
2018-06-29 | $109.46 | $109.81 | $108.78 | $109.00 | $105.19 | 80,959 |
2018-06-28 | $106.36 | $106.90 | $106.10 | $106.84 | $103.10 | 42,805 |
2018-06-27 | $110.47 | $110.61 | $108.29 | $108.29 | $104.50 | 58,404 |
2018-06-26 | $109.92 | $110.02 | $108.80 | $109.56 | $105.73 | 25,525 |
2018-06-25 | $110.81 | $110.81 | $109.17 | $109.54 | $105.71 | 40,433 |
2018-06-22 | $110.86 | $111.77 | $110.33 | $111.40 | $107.50 | 46,815 |
2018-06-21 | $111.58 | $111.82 | $109.89 | $110.11 | $106.26 | 162,752 |
2018-06-20 | $109.40 | $109.86 | $108.69 | $109.67 | $105.83 | 43,430 |
2018-06-19 | $109.75 | $110.34 | $109.40 | $110.29 | $106.43 | 55,871 |
2018-06-18 | $113.03 | $113.52 | $112.37 | $113.52 | $109.55 | 48,616 |
2018-06-15 | $116.00 | $117.02 | $115.75 | $116.81 | $112.72 | 55,544 |
2018-06-14 | $116.32 | $116.32 | $115.53 | $115.97 | $111.91 | 58,155 |
2018-06-13 | $115.13 | $115.50 | $114.30 | $114.80 | $110.78 | 67,220 |
2018-06-12 | $116.63 | $116.79 | $115.28 | $115.56 | $111.52 | 43,231 |
2018-06-11 | $117.04 | $117.69 | $116.86 | $117.18 | $113.08 | 31,866 |
2018-06-08 | $117.77 | $117.83 | $117.01 | $117.57 | $113.46 | 44,094 |
2018-06-07 | $117.07 | $117.41 | $116.03 | $116.32 | $112.25 | 37,172 |
2018-06-06 | $118.74 | $120.58 | $117.88 | $120.53 | $116.31 | 57,097 |
2018-06-05 | $115.41 | $115.82 | $114.75 | $115.18 | $111.15 | 36,186 |
2018-06-04 | $113.81 | $114.53 | $113.65 | $114.26 | $110.26 | 20,363 |
2018-06-01 | $114.46 | $114.48 | $112.72 | $113.09 | $109.13 | 42,455 |
2018-05-31 | $113.67 | $114.01 | $112.59 | $113.79 | $109.81 | 26,175 |
2018-05-30 | $113.92 | $115.43 | $113.39 | $115.02 | $111.00 | 31,417 |
2018-05-29 | $112.12 | $112.54 | $110.25 | $110.71 | $106.84 | 40,592 |
2018-05-25 | $113.67 | $113.72 | $112.50 | $112.62 | $108.68 | 76,731 |
2018-05-24 | $114.15 | $114.42 | $113.30 | $114.00 | $110.01 | 35,880 |
2018-05-23 | $112.51 | $114.22 | $112.45 | $113.91 | $109.93 | 24,340 |
2018-05-22 | $115.47 | $115.83 | $114.97 | $115.04 | $111.02 | 27,351 |
2018-05-21 | $115.00 | $115.98 | $115.00 | $115.86 | $111.81 | 12,363 |
2018-05-18 | $115.03 | $115.20 | $114.73 | $114.83 | $110.81 | 13,011 |
2018-05-17 | $115.14 | $115.32 | $114.69 | $115.12 | $111.09 | 22,446 |
2018-05-16 | $114.05 | $114.84 | $113.82 | $114.69 | $110.68 | 28,087 |
2018-05-15 | $111.52 | $112.49 | $111.21 | $111.79 | $107.88 | 31,659 |
2018-05-14 | $113.13 | $113.81 | $112.73 | $112.97 | $109.02 | 25,586 |
2018-05-11 | $113.00 | $113.54 | $112.85 | $113.13 | $109.17 | 20,328 |
2018-05-10 | $113.55 | $114.23 | $112.83 | $114.23 | $110.23 | 31,580 |
2018-05-09 | $112.83 | $113.81 | $112.72 | $113.79 | $108.70 | 43,462 |
2018-05-08 | $114.96 | $115.44 | $114.72 | $115.44 | $110.27 | 38,387 |
2018-05-07 | $116.22 | $116.67 | $115.62 | $116.08 | $110.88 | 53,692 |
2018-05-04 | $113.98 | $115.36 | $113.82 | $115.11 | $109.96 | 98,377 |
2018-05-03 | $119.65 | $119.65 | $115.37 | $117.37 | $112.12 | 110,790 |
2018-05-02 | $124.32 | $124.56 | $123.06 | $124.00 | $118.45 | 49,666 |
2018-05-01 | $121.81 | $122.68 | $121.73 | $122.68 | $117.19 | 24,316 |
2018-04-30 | $123.47 | $123.64 | $122.61 | $122.96 | $117.46 | 32,759 |
2018-04-27 | $124.13 | $124.30 | $123.42 | $124.29 | $118.73 | 23,470 |
2018-04-26 | $123.11 | $123.58 | $122.49 | $123.29 | $117.77 | 18,950 |
2018-04-25 | $123.23 | $123.57 | $122.70 | $123.25 | $117.73 | 21,975 |
2018-04-24 | $124.91 | $125.42 | $123.68 | $124.02 | $118.47 | 39,306 |
2018-04-23 | $129.13 | $129.43 | $128.49 | $128.85 | $123.08 | 41,609 |
2018-04-20 | $129.46 | $130.38 | $128.77 | $129.99 | $124.17 | 29,976 |
2018-04-19 | $131.48 | $131.48 | $129.45 | $129.84 | $124.03 | 47,419 |
2018-04-18 | $132.97 | $133.01 | $132.07 | $132.20 | $126.28 | 57,883 |
2018-04-17 | $131.78 | $132.25 | $131.55 | $131.95 | $126.04 | 22,587 |
2018-04-16 | $130.56 | $130.78 | $127.85 | $130.64 | $124.79 | 122,337 |
2018-04-13 | $130.19 | $130.25 | $129.33 | $129.81 | $124.00 | 21,887 |
2018-04-12 | $128.68 | $129.81 | $128.40 | $129.59 | $123.79 | 119,238 |
2018-04-11 | $127.26 | $128.29 | $127.18 | $127.45 | $121.75 | 78,985 |
2018-04-10 | $126.61 | $127.15 | $126.23 | $127.00 | $121.32 | 59,645 |
2018-04-09 | $124.45 | $125.42 | $123.88 | $124.79 | $119.21 | 145,266 |
2018-04-06 | $125.13 | $125.73 | $124.07 | $124.68 | $119.10 | 99,786 |
2018-04-05 | $125.00 | $125.20 | $124.30 | $125.02 | $119.42 | 95,373 |
2018-04-04 | $120.04 | $122.96 | $120.00 | $122.95 | $117.45 | 152,725 |
2018-04-03 | $120.96 | $121.27 | $119.66 | $120.53 | $115.14 | 100,435 |
2018-04-02 | $121.75 | $121.75 | $119.35 | $120.59 | $115.19 | 107,204 |
2018-03-29 | $120.64 | $122.00 | $120.64 | $121.77 | $116.32 | 73,585 |
2018-03-28 | $119.72 | $119.92 | $118.58 | $119.00 | $113.67 | 50,179 |
2018-03-27 | $120.46 | $120.93 | $118.83 | $119.27 | $113.93 | 186,136 |
2018-03-26 | $121.20 | $121.98 | $119.61 | $121.77 | $116.32 | 24,446 |
2018-03-23 | $122.33 | $122.40 | $119.65 | $119.90 | $114.53 | 26,502 |
2018-03-22 | $121.19 | $121.51 | $120.39 | $120.72 | $115.32 | 110,381 |
2018-03-21 | $120.98 | $122.00 | $120.98 | $121.48 | $116.04 | 35,024 |
2018-03-20 | $119.50 | $119.67 | $119.18 | $119.60 | $114.25 | 19,841 |
2018-03-19 | $118.93 | $119.28 | $118.22 | $118.97 | $113.65 | 92,297 |
2018-03-16 | $119.72 | $120.70 | $119.29 | $119.65 | $114.30 | 118,025 |
2018-03-15 | $117.60 | $119.56 | $117.50 | $118.81 | $113.49 | 43,399 |
2018-03-14 | $116.33 | $117.58 | $116.00 | $116.80 | $111.57 | 123,766 |
2018-03-13 | $105.39 | $107.16 | $104.16 | $106.76 | $101.98 | 61,951 |
2018-03-12 | $106.14 | $106.59 | $105.34 | $105.75 | $101.02 | 66,078 |
2018-03-09 | $107.11 | $107.26 | $106.70 | $106.77 | $101.99 | 75,471 |
2018-03-08 | $109.27 | $109.44 | $107.50 | $107.88 | $103.05 | 27,205 |
2018-03-07 | $108.02 | $108.82 | $107.93 | $108.71 | $103.84 | 16,552 |
2018-03-06 | $107.79 | $108.46 | $107.65 | $108.46 | $103.61 | 19,733 |
2018-03-05 | $107.37 | $108.74 | $107.09 | $108.69 | $103.83 | 15,198 |
2018-03-02 | $106.88 | $107.34 | $105.63 | $107.34 | $102.54 | 41,361 |
2018-03-01 | $108.72 | $108.73 | $106.17 | $107.21 | $102.41 | 150,455 |
2018-02-28 | $112.38 | $112.38 | $110.82 | $110.82 | $105.86 | 23,836 |
2018-02-27 | $111.85 | $112.01 | $110.70 | $110.94 | $105.97 | 19,687 |
2018-02-26 | $112.05 | $112.34 | $111.60 | $112.29 | $107.26 | 23,474 |
2018-02-23 | $111.88 | $112.29 | $111.38 | $112.22 | $107.20 | 474,834 |
2018-02-22 | $111.10 | $111.47 | $110.49 | $110.95 | $105.98 | 81,390 |
2018-02-21 | $111.95 | $111.95 | $110.32 | $110.34 | $105.40 | 156,295 |
2018-02-20 | $112.26 | $113.20 | $112.12 | $112.42 | $107.39 | 198,375 |
2018-02-16 | $111.31 | $112.85 | $111.26 | $112.06 | $107.04 | 37,703 |
2018-02-15 | $111.13 | $111.46 | $110.04 | $111.31 | $106.33 | 27,499 |
2018-02-14 | $107.80 | $111.25 | $107.78 | $110.81 | $105.85 | 54,656 |
2018-02-13 | $109.01 | $109.43 | $108.42 | $109.35 | $104.46 | 26,707 |
2018-02-12 | $109.59 | $109.97 | $109.05 | $109.85 | $104.93 | 28,201 |
2018-02-09 | $108.31 | $109.71 | $106.13 | $109.07 | $104.19 | 35,910 |
2018-02-08 | $112.04 | $112.04 | $108.50 | $109.10 | $104.22 | 24,550 |
2018-02-07 | $112.76 | $113.31 | $111.46 | $111.71 | $106.71 | 67,420 |
2018-02-06 | $107.36 | $110.21 | $107.19 | $110.21 | $105.28 | 40,486 |
2018-02-05 | $110.56 | $111.16 | $106.36 | $106.64 | $101.87 | 45,009 |
2018-02-02 | $113.06 | $113.73 | $111.59 | $111.59 | $106.60 | 28,732 |
2018-02-01 | $114.72 | $114.87 | $113.86 | $114.73 | $109.60 | 40,926 |
2018-01-31 | $116.21 | $116.84 | $115.94 | $116.06 | $110.87 | 52,893 |
2018-01-30 | $114.40 | $114.87 | $114.29 | $114.52 | $109.39 | 50,524 |
2018-01-29 | $113.73 | $114.33 | $113.62 | $114.02 | $108.92 | 44,529 |
2018-01-26 | $114.03 | $115.07 | $114.02 | $114.93 | $109.79 | 60,939 |
2018-01-25 | $114.31 | $114.56 | $113.16 | $113.63 | $108.54 | 83,389 |
2018-01-24 | $115.72 | $115.81 | $114.48 | $114.80 | $109.66 | 54,249 |
2018-01-23 | $113.49 | $114.25 | $113.43 | $114.25 | $109.14 | 58,267 |
2018-01-22 | $111.66 | $112.42 | $111.57 | $112.31 | $107.28 | 94,474 |
2018-01-19 | $109.66 | $111.97 | $109.52 | $111.80 | $106.80 | 133,904 |
2018-01-18 | $104.23 | $104.83 | $104.22 | $104.67 | $99.99 | 35,873 |
2018-01-17 | $102.20 | $102.92 | $101.97 | $102.31 | $97.73 | 32,580 |
2018-01-16 | $103.88 | $103.92 | $102.82 | $103.05 | $98.44 | 65,207 |
2018-01-12 | $103.21 | $103.28 | $102.15 | $102.94 | $98.33 | 30,861 |
2018-01-11 | $99.98 | $100.77 | $99.96 | $100.59 | $96.09 | 42,046 |
2018-01-10 | $100.91 | $100.91 | $100.25 | $100.45 | $95.95 | 65,375 |
2018-01-09 | $101.26 | $101.32 | $100.68 | $101.09 | $96.57 | 36,815 |
2018-01-08 | $103.58 | $103.58 | $103.24 | $103.49 | $98.86 | 52,653 |
2018-01-05 | $103.49 | $103.98 | $103.33 | $103.93 | $99.28 | 33,852 |
2018-01-04 | $103.16 | $103.70 | $102.65 | $102.80 | $98.20 | 119,899 |
2018-01-03 | $100.66 | $101.19 | $100.30 | $101.06 | $96.54 | 226,737 |
2018-01-02 | $99.65 | $100.81 | $99.59 | $100.74 | $96.23 | 30,977 |
2017-12-29 | $100.21 | $100.39 | $99.77 | $99.82 | $95.35 | 31,484 |
2017-12-28 | $101.24 | $101.30 | $100.39 | $100.52 | $96.02 | 36,072 |
2017-12-27 | $101.35 | $101.35 | $100.88 | $101.08 | $96.56 | 38,528 |
2017-12-26 | $101.62 | $101.62 | $100.38 | $101.16 | $96.63 | 26,980 |
2017-12-22 | $100.12 | $100.91 | $100.09 | $100.59 | $96.09 | 49,408 |
2017-12-21 | $101.13 | $101.42 | $100.40 | $100.54 | $96.04 | 98,515 |
2017-12-20 | $101.61 | $101.66 | $100.93 | $101.18 | $96.65 | 72,181 |
2017-12-19 | $102.36 | $102.48 | $101.73 | $102.22 | $97.65 | 121,770 |
2017-12-18 | $102.42 | $102.80 | $102.12 | $102.23 | $97.65 | 23,296 |
2017-12-15 | $101.19 | $101.64 | $100.79 | $101.38 | $96.84 | 108,214 |
2017-12-14 | $100.07 | $100.73 | $99.14 | $99.20 | $94.76 | 115,763 |
2017-12-13 | $99.33 | $99.83 | $98.23 | $99.51 | $95.06 | 151,515 |
2017-12-12 | $102.53 | $102.55 | $101.39 | $101.97 | $97.41 | 49,478 |
2017-12-11 | $103.98 | $103.98 | $102.71 | $103.47 | $98.84 | 47,258 |
2017-12-08 | $106.91 | $106.97 | $106.02 | $106.44 | $101.68 | 20,108 |
2017-12-07 | $105.79 | $106.70 | $105.75 | $106.43 | $101.67 | 15,377 |
2017-12-06 | $105.21 | $106.09 | $105.15 | $105.59 | $100.86 | 28,841 |
2017-12-05 | $104.35 | $105.03 | $104.35 | $104.54 | $99.86 | 47,607 |
2017-12-04 | $105.53 | $105.57 | $104.52 | $104.76 | $100.07 | 57,787 |
2017-12-01 | $104.25 | $105.00 | $104.00 | $104.60 | $99.92 | 79,476 |
2017-11-30 | $105.35 | $105.48 | $104.25 | $104.44 | $99.77 | 54,341 |
2017-11-29 | $107.21 | $107.35 | $104.92 | $104.92 | $100.22 | 106,076 |
2017-11-28 | $106.65 | $106.65 | $105.98 | $106.29 | $101.53 | 62,220 |
2017-11-27 | $107.19 | $107.58 | $106.55 | $106.88 | $102.10 | 16,879 |
2017-11-24 | $107.76 | $107.83 | $107.29 | $107.44 | $102.63 | 9,800 |
2017-11-22 | $109.07 | $109.12 | $107.56 | $108.00 | $103.17 | 30,873 |
2017-11-21 | $109.44 | $110.21 | $109.15 | $110.13 | $105.20 | 13,625 |
2017-11-20 | $109.33 | $109.33 | $108.24 | $108.48 | $103.62 | 27,656 |
2017-11-17 | $109.60 | $109.73 | $109.04 | $109.43 | $104.53 | 49,224 |
2017-11-16 | $109.15 | $109.15 | $108.50 | $108.92 | $104.05 | 22,481 |
2017-11-15 | $108.60 | $110.54 | $108.39 | $109.68 | $104.77 | 21,945 |
2017-11-14 | $110.11 | $110.59 | $109.79 | $110.50 | $105.55 | 31,877 |
2017-11-13 | $105.81 | $107.45 | $105.76 | $107.44 | $102.63 | 35,985 |
2017-11-10 | $105.21 | $106.17 | $105.08 | $105.74 | $101.01 | 165,966 |
2017-11-09 | $102.95 | $103.27 | $101.87 | $102.50 | $97.91 | 193,492 |
2017-11-08 | $106.63 | $107.26 | $106.63 | $107.20 | $102.40 | 56,052 |
2017-11-07 | $106.24 | $106.58 | $106.00 | $106.40 | $101.64 | 23,900 |
2017-11-06 | $106.20 | $106.28 | $105.75 | $106.00 | $101.26 | 83,742 |
2017-11-03 | $108.88 | $109.12 | $108.45 | $108.65 | $103.79 | 26,543 |
2017-11-02 | $108.95 | $109.38 | $108.40 | $109.08 | $104.20 | 80,354 |
2017-11-01 | $110.89 | $110.96 | $108.67 | $108.75 | $103.88 | 329,771 |
2017-10-31 | $111.18 | $111.80 | $111.18 | $111.33 | $106.35 | 27,816 |
2017-10-30 | $111.04 | $111.47 | $111.00 | $111.47 | $106.48 | 95,292 |
2017-10-27 | $111.25 | $111.46 | $110.73 | $111.18 | $106.20 | 28,475 |
2017-10-26 | $111.25 | $111.93 | $110.84 | $111.25 | $106.27 | 26,175 |
2017-10-25 | $110.30 | $110.68 | $109.90 | $110.51 | $105.56 | 18,173 |
2017-10-24 | $110.38 | $110.48 | $109.74 | $110.13 | $105.20 | 24,327 |
2017-10-23 | $109.87 | $110.19 | $109.72 | $109.85 | $104.93 | 450,124 |
2017-10-20 | $110.73 | $110.82 | $110.05 | $110.30 | $105.36 | 37,200 |
2017-10-19 | $111.07 | $111.12 | $110.53 | $110.61 | $105.66 | 20,528 |
2017-10-18 | $111.77 | $112.64 | $111.46 | $112.54 | $107.50 | 49,419 |
2017-10-17 | $112.26 | $112.64 | $112.20 | $112.62 | $107.58 | 14,294 |
2017-10-16 | $113.61 | $113.62 | $113.01 | $113.30 | $108.23 | 23,543 |
2017-10-13 | $114.93 | $115.08 | $113.89 | $114.02 | $108.92 | 35,553 |
2017-10-12 | $114.56 | $114.97 | $114.41 | $114.82 | $109.68 | 14,801 |
2017-10-11 | $114.96 | $115.15 | $114.82 | $115.00 | $109.85 | 17,507 |
2017-10-10 | $114.67 | $115.47 | $114.67 | $115.16 | $110.01 | 10,991 |
2017-10-09 | $114.26 | $114.69 | $114.26 | $114.38 | $109.26 | 22,449 |
2017-10-06 | $112.55 | $113.02 | $112.43 | $112.90 | $107.85 | 24,244 |
2017-10-05 | $113.98 | $113.98 | $113.31 | $113.57 | $108.49 | 148,391 |
2017-10-04 | $114.52 | $114.83 | $114.28 | $114.50 | $109.38 | 32,504 |
2017-10-03 | $115.08 | $115.56 | $115.08 | $115.47 | $110.30 | 16,139 |
2017-10-02 | $115.16 | $115.65 | $115.00 | $115.31 | $110.15 | 52,591 |
2017-09-29 | $113.28 | $113.28 | $112.46 | $113.20 | $108.13 | 65,594 |
2017-09-28 | $110.59 | $111.17 | $110.59 | $111.08 | $106.11 | 65,294 |
2017-09-27 | $110.11 | $110.61 | $109.82 | $110.51 | $105.56 | 60,931 |
2017-09-26 | $112.60 | $112.63 | $110.06 | $110.20 | $105.27 | 308,003 |
2017-09-25 | $114.66 | $114.88 | $113.66 | $113.80 | $108.71 | 123,363 |
2017-09-22 | $115.47 | $115.52 | $114.78 | $115.02 | $109.87 | 45,952 |
2017-09-21 | $115.12 | $115.65 | $115.12 | $115.43 | $110.26 | 9,717 |
2017-09-20 | $116.00 | $116.14 | $114.71 | $115.29 | $110.13 | 35,511 |
2017-09-19 | $116.79 | $116.90 | $116.20 | $116.80 | $111.57 | 44,169 |
2017-09-18 | $117.71 | $117.73 | $117.37 | $117.60 | $112.34 | 20,424 |
2017-09-15 | $118.57 | $118.65 | $118.10 | $118.20 | $112.91 | 49,187 |
2017-09-14 | $117.11 | $117.64 | $117.03 | $117.64 | $112.38 | 43,925 |
2017-09-13 | $118.88 | $118.98 | $118.08 | $118.15 | $112.86 | 66,766 |
2017-09-12 | $118.15 | $118.36 | $118.02 | $118.12 | $112.83 | 111,149 |
2017-09-11 | $117.88 | $118.37 | $117.88 | $118.05 | $112.77 | 52,394 |
2017-09-08 | $117.22 | $117.49 | $116.98 | $116.98 | $111.74 | 60,747 |
2017-09-07 | $117.63 | $117.64 | $117.07 | $117.20 | $111.95 | 85,670 |
2017-09-06 | $113.87 | $114.46 | $113.86 | $114.38 | $109.26 | 25,926 |
2017-09-05 | $113.36 | $113.79 | $112.32 | $112.72 | $107.68 | 35,159 |
2017-09-01 | $113.77 | $114.16 | $112.91 | $113.06 | $108.00 | 43,968 |
2017-08-31 | $111.94 | $112.19 | $111.65 | $112.10 | $107.08 | 137,802 |
2017-08-30 | $111.01 | $111.11 | $110.37 | $110.53 | $105.58 | 63,137 |
2017-08-29 | $109.46 | $110.19 | $109.46 | $109.92 | $105.00 | 90,710 |
2017-08-28 | $111.08 | $111.08 | $110.69 | $110.96 | $105.99 | 124,609 |
2017-08-25 | $111.45 | $112.22 | $111.34 | $111.69 | $106.69 | 16,684 |
2017-08-24 | $112.00 | $112.01 | $110.87 | $110.98 | $106.01 | 46,011 |
2017-08-23 | $111.33 | $111.65 | $111.19 | $111.64 | $106.64 | 67,463 |
2017-08-22 | $111.69 | $111.72 | $111.24 | $111.56 | $106.57 | 27,809 |
2017-08-21 | $110.91 | $111.05 | $110.17 | $111.00 | $106.03 | 40,577 |
2017-08-18 | $109.06 | $111.51 | $107.82 | $111.37 | $106.39 | 24,947 |
2017-08-17 | $112.92 | $113.01 | $111.71 | $111.98 | $106.97 | 34,335 |
2017-08-16 | $113.62 | $113.89 | $113.11 | $113.50 | $108.42 | 21,672 |
2017-08-15 | $114.11 | $114.47 | $113.52 | $114.42 | $109.30 | 31,580 |
2017-08-14 | $113.50 | $114.47 | $113.48 | $114.33 | $109.21 | 16,390 |
2017-08-11 | $112.88 | $113.60 | $112.64 | $113.25 | $108.18 | 27,986 |
2017-08-10 | $112.68 | $112.81 | $111.95 | $112.05 | $107.04 | 34,595 |
2017-08-09 | $113.98 | $114.44 | $113.41 | $113.94 | $108.84 | 37,028 |
2017-08-08 | $117.03 | $117.26 | $116.44 | $116.63 | $111.41 | 27,572 |
2017-08-07 | $117.45 | $117.60 | $117.30 | $117.38 | $112.13 | 37,925 |
2017-08-04 | $117.78 | $118.72 | $117.43 | $117.66 | $112.39 | 58,389 |
2017-08-03 | $113.41 | $114.84 | $113.18 | $114.82 | $109.68 | 63,948 |
2017-08-02 | $113.98 | $114.34 | $113.59 | $113.69 | $108.60 | 62,856 |
2017-08-01 | $113.34 | $114.04 | $112.97 | $113.32 | $108.25 | 44,828 |
2017-07-31 | $113.53 | $114.53 | $113.10 | $114.53 | $109.40 | 23,664 |
2017-07-28 | $111.31 | $113.38 | $111.18 | $113.07 | $108.01 | 61,753 |
2017-07-27 | $103.66 | $108.75 | $103.18 | $108.47 | $103.62 | 93,638 |
2017-07-26 | $102.82 | $103.67 | $102.55 | $103.27 | $98.65 | 120,738 |
2017-07-25 | $103.33 | $103.33 | $102.88 | $102.88 | $98.28 | 75,176 |
2017-07-24 | $103.08 | $103.08 | $102.69 | $102.95 | $98.34 | 78,685 |
2017-07-21 | $103.86 | $103.96 | $103.00 | $103.40 | $98.77 | 55,108 |
2017-07-20 | $104.06 | $104.65 | $103.79 | $104.57 | $99.89 | 15,113 |
2017-07-19 | $103.61 | $103.61 | $103.01 | $103.32 | $98.70 | 43,686 |
2017-07-18 | $104.08 | $104.39 | $103.85 | $104.17 | $99.51 | 22,504 |
2017-07-17 | $104.48 | $104.99 | $104.10 | $104.26 | $99.59 | 62,756 |
2017-07-14 | $103.35 | $103.60 | $103.19 | $103.60 | $98.96 | 21,423 |
2017-07-13 | $102.75 | $102.87 | $102.26 | $102.68 | $98.08 | 29,438 |
2017-07-12 | $101.95 | $102.15 | $101.68 | $101.85 | $97.29 | 124,369 |
2017-07-11 | $99.66 | $100.50 | $99.30 | $100.27 | $95.78 | 137,864 |
2017-07-10 | $99.55 | $99.99 | $99.36 | $99.90 | $95.43 | 180,525 |
2017-07-07 | $99.74 | $100.76 | $99.52 | $100.50 | $96.00 | 51,896 |
2017-07-06 | $99.65 | $100.70 | $99.53 | $100.13 | $95.65 | 76,280 |
2017-07-05 | $100.09 | $100.55 | $99.97 | $100.49 | $95.99 | 94,067 |
2017-07-03 | $95.89 | $96.06 | $95.84 | $95.86 | $91.57 | 179,711 |
2017-06-30 | $96.31 | $96.53 | $95.63 | $95.97 | $91.67 | 33,152 |
2017-06-29 | $94.20 | $94.20 | $93.34 | $93.89 | $89.69 | 56,439 |
2017-06-28 | $95.79 | $95.98 | $95.45 | $95.94 | $91.65 | 61,000 |
2017-06-27 | $94.64 | $95.70 | $94.64 | $95.08 | $90.82 | 31,449 |
2017-06-26 | $94.39 | $94.90 | $94.35 | $94.38 | $90.16 | 18,029 |
2017-06-23 | $94.18 | $94.74 | $94.07 | $94.39 | $90.17 | 47,261 |
2017-06-22 | $94.94 | $94.94 | $94.50 | $94.50 | $90.27 | 25,698 |
2017-06-21 | $94.97 | $95.41 | $94.85 | $95.38 | $91.11 | 21,345 |
2017-06-20 | $97.11 | $97.11 | $95.55 | $95.87 | $91.58 | 37,171 |
2017-06-19 | $97.62 | $97.96 | $97.40 | $97.66 | $93.29 | 19,881 |
2017-06-16 | $97.38 | $97.68 | $97.07 | $97.61 | $93.24 | 20,381 |
2017-06-15 | $96.51 | $97.26 | $96.50 | $97.00 | $92.66 | 71,538 |
2017-06-14 | $100.65 | $100.75 | $99.55 | $100.00 | $95.52 | 63,680 |
2017-06-13 | $97.13 | $99.01 | $97.13 | $98.90 | $94.47 | 122,608 |
2017-06-12 | $95.89 | $96.61 | $95.84 | $96.46 | $92.14 | 89,212 |
2017-06-09 | $95.10 | $95.16 | $94.57 | $94.95 | $90.70 | 39,569 |
2017-06-08 | $94.99 | $94.99 | $94.15 | $94.50 | $90.27 | 77,418 |
2017-06-07 | $95.82 | $96.53 | $95.77 | $96.53 | $92.21 | 32,488 |
2017-06-06 | $95.47 | $95.75 | $95.00 | $95.15 | $90.89 | 45,211 |
2017-06-05 | $96.45 | $96.54 | $96.00 | $96.21 | $91.90 | 47,209 |
2017-06-02 | $97.00 | $97.15 | $96.56 | $97.02 | $92.68 | 80,435 |
2017-06-01 | $95.54 | $96.22 | $95.54 | $96.20 | $91.89 | 39,142 |
2017-05-31 | $96.50 | $96.62 | $95.45 | $95.95 | $91.66 | 59,923 |
2017-05-30 | $96.90 | $97.47 | $96.90 | $97.19 | $92.84 | 36,650 |
2017-05-26 | $95.88 | $96.14 | $95.81 | $96.00 | $91.70 | 44,689 |
2017-05-25 | $95.75 | $96.24 | $95.64 | $95.64 | $91.36 | 64,202 |
2017-05-24 | $95.48 | $95.57 | $94.78 | $95.06 | $90.81 | 21,629 |
2017-05-23 | $95.98 | $96.30 | $95.46 | $95.75 | $91.46 | 25,309 |
2017-05-22 | $96.13 | $96.60 | $96.00 | $96.45 | $92.13 | 28,897 |
2017-05-19 | $97.95 | $97.95 | $96.12 | $96.32 | $92.01 | 47,704 |
2017-05-18 | $97.27 | $97.47 | $96.35 | $96.66 | $92.33 | 127,075 |
2017-05-17 | $97.11 | $97.35 | $96.12 | $96.12 | $91.82 | 61,284 |
2017-05-16 | $98.19 | $98.47 | $98.05 | $98.29 | $93.89 | 104,810 |
2017-05-15 | $96.47 | $97.22 | $96.46 | $97.08 | $92.74 | 345,911 |
2017-05-12 | $96.25 | $96.35 | $95.96 | $96.15 | $91.85 | 158,066 |
2017-05-11 | $97.16 | $97.56 | $96.80 | $97.51 | $92.38 | 47,588 |
2017-05-10 | $99.29 | $99.29 | $98.10 | $98.42 | $93.24 | 64,072 |
2017-05-09 | $99.90 | $100.19 | $99.81 | $99.96 | $94.70 | 21,036 |
2017-05-08 | $99.84 | $100.12 | $99.63 | $99.84 | $94.59 | 56,959 |
2017-05-05 | $101.04 | $101.99 | $101.04 | $101.99 | $96.63 | 28,812 |
2017-05-04 | $101.01 | $101.34 | $100.38 | $100.65 | $95.36 | 71,627 |
2017-05-03 | $99.10 | $99.53 | $97.92 | $99.25 | $94.03 | 43,895 |
2017-05-02 | $100.00 | $100.33 | $99.55 | $100.33 | $95.05 | 98,189 |
2017-05-01 | $99.97 | $100.91 | $99.97 | $100.82 | $95.52 | 42,645 |
2017-04-28 | $100.87 | $100.87 | $100.23 | $100.30 | $95.02 | 48,185 |
2017-04-27 | $100.75 | $100.88 | $100.20 | $100.52 | $95.23 | 183,917 |
2017-04-26 | $100.84 | $101.37 | $100.65 | $100.67 | $95.37 | 30,424 |
2017-04-25 | $100.64 | $101.76 | $100.45 | $101.55 | $96.21 | 42,062 |
2017-04-24 | $99.77 | $100.24 | $99.37 | $100.24 | $94.97 | 46,333 |
2017-04-21 | $96.47 | $96.75 | $95.81 | $96.75 | $91.66 | 30,173 |
2017-04-20 | $95.84 | $96.00 | $95.46 | $95.50 | $90.48 | 19,932 |
2017-04-19 | $95.01 | $95.14 | $94.59 | $94.59 | $89.61 | 33,615 |
2017-04-18 | $95.70 | $95.71 | $95.05 | $95.47 | $90.45 | 38,664 |
2017-04-17 | $94.38 | $95.39 | $94.38 | $95.15 | $90.15 | 41,828 |
2017-04-13 | $94.65 | $94.99 | $94.30 | $94.43 | $89.46 | 17,489 |
2017-04-12 | $93.44 | $94.56 | $93.39 | $94.56 | $89.59 | 29,315 |
2017-04-11 | $93.88 | $93.97 | $92.97 | $93.42 | $88.51 | 30,674 |
2017-04-10 | $94.09 | $94.22 | $94.00 | $94.07 | $89.12 | 57,370 |
2017-04-07 | $93.99 | $94.73 | $93.99 | $94.39 | $89.43 | 19,891 |
2017-04-06 | $94.23 | $94.24 | $93.86 | $94.01 | $89.07 | 39,194 |
2017-04-05 | $94.29 | $94.45 | $93.31 | $93.47 | $88.55 | 75,409 |
2017-04-04 | $94.68 | $94.90 | $94.54 | $94.90 | $89.91 | 278,149 |
2017-04-03 | $94.58 | $94.59 | $93.51 | $94.15 | $89.20 | 53,583 |
2017-03-31 | $94.90 | $95.50 | $94.66 | $95.19 | $90.18 | 29,104 |
2017-03-30 | $95.11 | $95.36 | $94.89 | $94.97 | $89.97 | 48,959 |
2017-03-29 | $95.73 | $95.95 | $95.58 | $95.88 | $90.84 | 22,443 |
2017-03-28 | $96.35 | $96.65 | $96.17 | $96.40 | $91.33 | 44,230 |
2017-03-27 | $95.96 | $96.30 | $95.55 | $96.16 | $91.10 | 50,493 |
2017-03-24 | $96.64 | $96.68 | $96.31 | $96.35 | $91.28 | 14,857 |
2017-03-23 | $96.10 | $96.97 | $95.88 | $96.62 | $91.54 | 34,103 |
2017-03-22 | $96.57 | $97.06 | $96.44 | $96.72 | $91.63 | 45,245 |
2017-03-21 | $98.47 | $98.47 | $96.87 | $97.33 | $92.21 | 46,746 |
2017-03-20 | $98.01 | $98.05 | $97.27 | $97.39 | $92.27 | 105,991 |
2017-03-17 | $98.83 | $98.89 | $98.33 | $98.45 | $93.27 | 54,655 |
2017-03-16 | $97.74 | $98.70 | $97.53 | $98.64 | $93.45 | 90,253 |
2017-03-15 | $94.30 | $96.62 | $94.23 | $96.62 | $91.54 | 355,208 |
2017-03-14 | $94.06 | $94.16 | $93.20 | $93.25 | $88.35 | 51,480 |
2017-03-13 | $95.77 | $96.04 | $95.48 | $96.01 | $90.96 | 45,818 |
2017-03-10 | $94.64 | $96.03 | $94.20 | $95.94 | $90.89 | 49,279 |
2017-03-09 | $94.69 | $94.76 | $93.79 | $94.25 | $89.29 | 106,511 |
2017-03-08 | $91.37 | $92.31 | $91.25 | $91.73 | $86.91 | 341,100 |
2017-03-07 | $84.66 | $84.73 | $84.18 | $84.56 | $80.11 | 57,508 |
2017-03-06 | $84.86 | $84.98 | $84.51 | $84.95 | $80.48 | 39,756 |
2017-03-03 | $85.04 | $85.32 | $84.75 | $85.31 | $80.82 | 34,987 |
2017-03-02 | $85.24 | $85.91 | $85.24 | $85.45 | $80.96 | 19,568 |
2017-03-01 | $84.15 | $84.94 | $84.09 | $84.81 | $80.35 | 31,461 |
2017-02-28 | $83.75 | $84.16 | $83.55 | $83.77 | $79.36 | 92,244 |
2017-02-27 | $83.53 | $84.00 | $83.40 | $83.40 | $79.01 | 27,583 |
2017-02-24 | $80.08 | $80.43 | $80.01 | $80.38 | $76.15 | 34,230 |
2017-02-23 | $80.91 | $81.12 | $80.85 | $80.93 | $76.67 | 17,420 |
2017-02-22 | $80.40 | $80.87 | $80.20 | $80.87 | $76.62 | 21,762 |
2017-02-21 | $79.68 | $80.43 | $79.68 | $80.24 | $76.02 | 38,294 |
2017-02-17 | $78.85 | $79.06 | $78.56 | $78.83 | $74.68 | 21,222 |
2017-02-16 | $78.88 | $79.05 | $78.63 | $78.90 | $74.75 | 26,559 |
2017-02-15 | $78.61 | $79.36 | $78.60 | $79.36 | $75.19 | 17,592 |
2017-02-14 | $80.38 | $80.38 | $79.61 | $79.90 | $75.70 | 22,544 |
2017-02-13 | $80.49 | $80.66 | $80.04 | $80.18 | $75.96 | 28,253 |
2017-02-10 | $79.07 | $79.55 | $79.07 | $79.49 | $75.31 | 12,352 |
2017-02-09 | $78.17 | $79.11 | $78.12 | $78.95 | $74.80 | 50,582 |
2017-02-08 | $76.45 | $77.11 | $76.41 | $76.88 | $72.84 | 61,981 |
2017-02-07 | $77.80 | $77.88 | $77.00 | $77.20 | $73.14 | 25,309 |
2017-02-06 | $77.78 | $77.91 | $77.08 | $77.20 | $73.14 | 38,191 |
2017-02-03 | $78.99 | $79.43 | $78.93 | $79.43 | $75.25 | 25,206 |
2017-02-02 | $79.69 | $79.92 | $79.17 | $79.25 | $75.08 | 61,643 |
2017-02-01 | $79.68 | $79.68 | $79.01 | $79.35 | $75.18 | 23,042 |
2017-01-31 | $80.11 | $80.18 | $78.44 | $78.96 | $74.80 | 58,346 |
2017-01-30 | $80.39 | $80.72 | $80.25 | $80.72 | $76.47 | 38,619 |
2017-01-27 | $82.25 | $82.49 | $82.07 | $82.31 | $77.98 | 73,923 |
2017-01-26 | $82.90 | $83.00 | $82.60 | $82.90 | $78.54 | 30,921 |
2017-01-25 | $82.55 | $82.82 | $82.41 | $82.82 | $78.46 | 68,500 |
2017-01-24 | $82.89 | $83.06 | $82.04 | $82.14 | $77.82 | 54,254 |
2017-01-23 | $81.74 | $82.22 | $81.73 | $82.22 | $77.90 | 31,517 |
2017-01-20 | $81.32 | $81.45 | $81.16 | $81.35 | $77.07 | 51,325 |
2017-01-19 | $80.66 | $81.17 | $80.55 | $81.15 | $76.88 | 20,331 |
2017-01-18 | $80.10 | $81.15 | $80.10 | $80.89 | $76.64 | 33,510 |
2017-01-17 | $78.32 | $79.06 | $78.32 | $79.06 | $74.90 | 68,195 |
2017-01-13 | $78.21 | $78.74 | $77.90 | $78.71 | $74.57 | 27,261 |
2017-01-12 | $77.68 | $77.84 | $77.60 | $77.81 | $73.72 | 36,105 |
2017-01-11 | $76.16 | $77.20 | $76.10 | $76.98 | $72.93 | 26,565 |
2017-01-10 | $76.56 | $76.68 | $76.34 | $76.34 | $72.32 | 38,476 |
2017-01-09 | $76.01 | $76.45 | $76.01 | $76.22 | $72.21 | 41,422 |
2017-01-06 | $76.22 | $76.62 | $76.22 | $76.37 | $72.35 | 40,427 |
2017-01-05 | $76.30 | $76.67 | $76.20 | $76.45 | $72.43 | 144,451 |
2017-01-04 | $76.81 | $76.89 | $76.34 | $76.41 | $72.39 | 114,448 |
2017-01-03 | $77.48 | $77.84 | $77.46 | $77.55 | $73.47 | 68,708 |
2016-12-30 | $79.08 | $79.08 | $78.29 | $78.55 | $74.42 | 90,987 |
2016-12-29 | $77.00 | $77.50 | $76.99 | $77.29 | $73.22 | 68,201 |
2016-12-28 | $76.11 | $76.55 | $76.11 | $76.45 | $72.42 | 31,797 |
2016-12-27 | $75.72 | $76.17 | $75.72 | $76.08 | $72.08 | 47,560 |
2016-12-23 | $75.31 | $75.53 | $75.24 | $75.43 | $71.46 | 38,925 |
2016-12-22 | $75.61 | $75.73 | $75.44 | $75.54 | $71.57 | 61,091 |
2016-12-21 | $75.91 | $75.96 | $75.34 | $75.61 | $71.63 | 41,840 |
2016-12-20 | $75.30 | $76.02 | $75.25 | $75.79 | $71.80 | 24,071 |
2016-12-19 | $75.26 | $75.70 | $75.20 | $75.28 | $71.32 | 78,387 |
2016-12-16 | $75.30 | $75.70 | $74.85 | $74.99 | $71.05 | 111,533 |
2016-12-15 | $74.84 | $74.95 | $74.48 | $74.86 | $70.92 | 48,496 |
2016-12-14 | $75.80 | $76.33 | $74.90 | $75.05 | $71.10 | 40,886 |
2016-12-13 | $77.24 | $77.72 | $77.22 | $77.42 | $73.35 | 27,421 |
2016-12-12 | $76.60 | $76.70 | $76.35 | $76.56 | $72.53 | 87,845 |
2016-12-09 | $76.33 | $76.45 | $75.94 | $76.18 | $72.17 | 21,090 |
2016-12-08 | $76.62 | $76.90 | $76.32 | $76.61 | $72.58 | 66,858 |
2016-12-07 | $75.64 | $77.14 | $75.64 | $76.96 | $72.91 | 29,857 |
2016-12-06 | $75.11 | $75.92 | $75.06 | $75.73 | $71.75 | 58,674 |
2016-12-05 | $75.50 | $76.00 | $75.35 | $75.90 | $71.91 | 46,026 |
2016-12-02 | $73.50 | $74.25 | $73.50 | $73.71 | $69.83 | 30,557 |
2016-12-01 | $73.97 | $73.97 | $72.75 | $73.00 | $69.16 | 50,265 |
2016-11-30 | $73.65 | $73.70 | $73.16 | $73.45 | $69.59 | 36,830 |
2016-11-29 | $73.00 | $74.07 | $73.00 | $73.97 | $70.08 | 50,736 |
2016-11-28 | $73.60 | $73.60 | $72.66 | $72.77 | $68.94 | 73,235 |
2016-11-25 | $73.21 | $73.83 | $72.99 | $73.70 | $69.82 | 18,020 |
2016-11-23 | $72.91 | $73.33 | $72.62 | $73.10 | $69.26 | 64,389 |
2016-11-22 | $73.93 | $74.12 | $73.46 | $73.89 | $70.00 | 42,344 |
2016-11-21 | $73.83 | $74.29 | $73.76 | $74.12 | $70.22 | 35,281 |
2016-11-18 | $74.13 | $74.13 | $73.48 | $73.48 | $69.62 | 25,749 |
2016-11-17 | $73.76 | $74.42 | $73.68 | $74.25 | $70.34 | 24,412 |
2016-11-16 | $73.38 | $73.89 | $73.30 | $73.46 | $69.60 | 43,059 |
2016-11-15 | $74.00 | $74.68 | $73.95 | $74.54 | $70.61 | 57,723 |
2016-11-14 | $72.40 | $72.45 | $71.80 | $72.16 | $68.37 | 38,242 |
2016-11-11 | $72.78 | $72.85 | $72.19 | $72.33 | $68.53 | 53,169 |
2016-11-10 | $72.59 | $72.72 | $70.61 | $71.71 | $67.93 | 105,887 |
2016-11-09 | $75.18 | $76.41 | $75.08 | $76.23 | $72.22 | 46,843 |
2016-11-08 | $75.34 | $75.63 | $75.11 | $75.35 | $71.39 | 34,436 |
2016-11-07 | $75.38 | $75.55 | $75.00 | $75.33 | $71.37 | 50,240 |
2016-11-04 | $74.57 | $74.66 | $73.33 | $73.77 | $69.89 | 108,050 |
2016-11-03 | $75.77 | $76.78 | $75.62 | $76.03 | $72.03 | 103,531 |
2016-11-02 | $81.27 | $81.70 | $80.88 | $81.28 | $77.00 | 72,091 |
2016-11-01 | $82.01 | $82.01 | $80.96 | $81.20 | $76.93 | 48,151 |
2016-10-31 | $81.69 | $82.09 | $81.49 | $82.00 | $77.69 | 62,006 |
2016-10-28 | $81.51 | $81.99 | $81.35 | $81.99 | $77.68 | 152,271 |
2016-10-27 | $81.16 | $81.97 | $80.93 | $81.67 | $77.37 | 151,558 |
2016-10-26 | $82.28 | $82.32 | $81.31 | $81.43 | $77.15 | 150,496 |
2016-10-25 | $83.31 | $83.83 | $82.80 | $83.31 | $78.93 | 38,368 |
2016-10-24 | $85.24 | $85.28 | $84.30 | $84.50 | $80.06 | 44,822 |
2016-10-21 | $85.26 | $85.53 | $85.01 | $85.47 | $80.97 | 49,641 |
2016-10-20 | $86.43 | $87.35 | $86.43 | $87.20 | $82.61 | 15,639 |
2016-10-19 | $87.24 | $87.24 | $86.75 | $86.96 | $82.38 | 91,464 |
2016-10-18 | $86.98 | $86.98 | $86.51 | $86.51 | $81.96 | 20,089 |
2016-10-17 | $86.22 | $86.32 | $85.67 | $85.86 | $81.34 | 14,874 |
2016-10-14 | $85.97 | $86.50 | $85.97 | $86.30 | $81.76 | 43,486 |
2016-10-13 | $84.64 | $85.10 | $84.49 | $85.07 | $80.60 | 48,685 |
2016-10-12 | $85.56 | $86.04 | $85.43 | $85.76 | $81.25 | 96,757 |
2016-10-11 | $87.43 | $87.43 | $85.85 | $85.85 | $81.33 | 99,746 |
2016-10-10 | $87.85 | $88.06 | $87.67 | $87.94 | $83.31 | 21,479 |
2016-10-07 | $86.96 | $87.24 | $86.30 | $86.88 | $82.31 | 58,203 |
2016-10-06 | $86.24 | $86.28 | $85.85 | $86.12 | $81.59 | 83,577 |
2016-10-05 | $88.04 | $88.04 | $87.24 | $87.51 | $82.90 | 92,130 |
2016-10-04 | $87.03 | $88.07 | $86.95 | $87.70 | $83.09 | 204,169 |
2016-10-03 | $87.22 | $87.22 | $85.90 | $86.53 | $81.98 | 30,087 |
2016-09-30 | $85.75 | $87.18 | $85.74 | $86.90 | $82.33 | 82,361 |
2016-09-29 | $87.08 | $87.26 | $85.46 | $85.97 | $81.45 | 103,350 |
2016-09-28 | $86.90 | $87.82 | $86.64 | $87.82 | $83.20 | 57,538 |
2016-09-27 | $84.82 | $86.04 | $84.80 | $86.04 | $81.51 | 76,981 |
2016-09-26 | $86.25 | $86.61 | $86.07 | $86.36 | $81.82 | 110,279 |
2016-09-23 | $86.88 | $87.22 | $86.60 | $87.09 | $82.51 | 48,005 |
2016-09-22 | $86.64 | $87.22 | $86.62 | $86.76 | $82.20 | 39,805 |
2016-09-21 | $85.28 | $86.03 | $85.00 | $85.95 | $81.43 | 75,963 |
2016-09-20 | $84.71 | $85.00 | $84.31 | $84.50 | $80.06 | 47,906 |
2016-09-19 | $83.38 | $83.58 | $83.04 | $83.30 | $78.92 | 31,884 |
2016-09-16 | $83.86 | $84.24 | $83.50 | $83.67 | $79.27 | 35,488 |
2016-09-15 | $83.99 | $84.96 | $83.87 | $84.94 | $80.47 | 30,066 |
2016-09-14 | $83.81 | $83.94 | $83.28 | $83.42 | $79.03 | 22,433 |
2016-09-13 | $83.49 | $83.76 | $82.98 | $83.21 | $78.83 | 32,171 |
2016-09-12 | $81.55 | $82.87 | $81.49 | $82.76 | $78.41 | 40,832 |
2016-09-09 | $81.60 | $82.00 | $81.00 | $81.00 | $76.74 | 44,128 |
2016-09-08 | $82.79 | $83.31 | $82.15 | $82.38 | $78.04 | 95,775 |
2016-09-07 | $83.66 | $83.72 | $83.13 | $83.65 | $79.25 | 68,689 |
2016-09-06 | $81.86 | $82.82 | $81.59 | $82.78 | $78.43 | 465,595 |
2016-09-02 | $81.98 | $81.99 | $81.02 | $81.21 | $76.93 | 152,289 |
2016-09-01 | $82.50 | $83.10 | $82.03 | $82.95 | $78.59 | 124,785 |
2016-08-31 | $83.27 | $83.28 | $82.44 | $83.14 | $78.76 | 79,345 |
2016-08-30 | $85.32 | $85.48 | $84.70 | $84.77 | $80.31 | 109,741 |
2016-08-29 | $85.37 | $85.47 | $85.24 | $85.47 | $80.97 | 31,645 |
2016-08-26 | $86.55 | $87.03 | $85.09 | $85.34 | $80.85 | 34,811 |
2016-08-25 | $86.08 | $86.11 | $85.40 | $85.54 | $81.04 | 39,017 |
2016-08-24 | $86.23 | $86.37 | $85.88 | $85.95 | $81.43 | 60,112 |
2016-08-23 | $87.20 | $87.23 | $86.80 | $87.01 | $82.43 | 47,561 |
2016-08-22 | $87.17 | $87.33 | $87.02 | $87.15 | $82.57 | 54,029 |
2016-08-19 | $88.71 | $88.85 | $88.31 | $88.65 | $83.99 | 43,118 |
2016-08-18 | $88.66 | $88.71 | $88.34 | $88.60 | $83.94 | 27,126 |
2016-08-17 | $88.38 | $88.50 | $87.79 | $88.42 | $83.77 | 73,976 |
2016-08-16 | $87.45 | $87.97 | $87.36 | $87.76 | $83.14 | 46,199 |
2016-08-15 | $86.87 | $87.54 | $86.78 | $87.42 | $82.82 | 49,721 |
2016-08-12 | $86.64 | $86.88 | $86.25 | $86.63 | $82.07 | 84,303 |
2016-08-11 | $85.37 | $86.24 | $85.28 | $85.82 | $81.31 | 131,183 |
2016-08-10 | $84.45 | $85.06 | $84.41 | $84.90 | $80.43 | 126,118 |
2016-08-09 | $81.77 | $82.52 | $81.75 | $82.32 | $77.99 | 31,526 |
2016-08-08 | $81.62 | $82.09 | $81.62 | $81.88 | $77.57 | 128,611 |
2016-08-05 | $80.57 | $81.80 | $80.43 | $81.78 | $77.47 | 449,519 |
2016-08-04 | $80.07 | $81.96 | $80.04 | $81.58 | $77.29 | 697,619 |
2016-08-03 | $82.38 | $83.38 | $82.38 | $83.35 | $78.97 | 386,882 |
2016-08-02 | $83.03 | $83.48 | $82.87 | $83.33 | $78.95 | 558,733 |
2016-08-01 | $82.36 | $83.19 | $82.17 | $83.10 | $78.73 | 300,194 |
2016-07-29 | $81.62 | $82.07 | $81.53 | $81.95 | $77.63 | 616,985 |
2016-07-28 | $79.67 | $80.41 | $79.67 | $80.26 | $76.04 | 128,191 |
2016-07-27 | $77.25 | $77.71 | $77.06 | $77.68 | $73.59 | 207,277 |
2016-07-26 | $76.80 | $77.15 | $76.36 | $77.02 | $72.96 | 188,339 |
2016-07-25 | $76.28 | $76.38 | $75.95 | $76.38 | $72.36 | 203,610 |
2016-07-22 | $75.40 | $75.69 | $75.13 | $75.52 | $71.55 | 338,842 |
2016-07-21 | $76.60 | $76.63 | $75.71 | $75.82 | $71.83 | 186,181 |
2016-07-20 | $74.13 | $75.27 | $74.10 | $74.91 | $70.97 | 115,622 |
2016-07-19 | $73.17 | $73.22 | $72.69 | $72.82 | $68.99 | 80,714 |
2016-07-18 | $72.67 | $72.99 | $72.52 | $72.70 | $68.88 | 125,872 |
2016-07-15 | $72.41 | $72.89 | $72.41 | $72.72 | $68.90 | 27,146 |
2016-07-14 | $72.17 | $72.52 | $71.92 | $72.16 | $68.36 | 225,792 |
2016-07-13 | $72.49 | $72.86 | $72.39 | $72.52 | $68.71 | 351,807 |
2016-07-12 | $72.30 | $72.53 | $71.82 | $72.00 | $68.21 | 358,824 |
2016-07-11 | $71.35 | $71.73 | $71.23 | $71.31 | $67.56 | 327,889 |
2016-07-08 | $69.76 | $70.20 | $69.64 | $69.86 | $66.19 | 268,836 |
2016-07-07 | $70.60 | $70.65 | $69.53 | $69.79 | $66.12 | 519,479 |
2016-07-06 | $69.91 | $71.21 | $69.68 | $70.73 | $67.01 | 992,117 |
2016-07-05 | $69.83 | $69.91 | $69.02 | $69.13 | $65.49 | 682,272 |
2016-07-01 | $71.30 | $71.47 | $70.81 | $70.86 | $67.13 | 319,093 |
2016-06-30 | $70.70 | $71.83 | $70.65 | $71.69 | $67.92 | 372,729 |
2016-06-29 | $69.17 | $70.65 | $69.05 | $70.25 | $66.55 | 330,792 |
2016-06-28 | $67.88 | $68.47 | $67.78 | $68.42 | $64.82 | 41,679 |
2016-06-27 | $66.26 | $66.44 | $65.46 | $66.44 | $62.95 | 55,359 |
2016-06-24 | $66.42 | $67.16 | $66.25 | $66.76 | $63.25 | 127,095 |
2016-06-23 | $70.01 | $70.62 | $69.39 | $70.62 | $66.91 | 72,053 |
2016-06-22 | $70.19 | $70.23 | $69.70 | $69.70 | $66.03 | 44,166 |
2016-06-21 | $68.98 | $69.83 | $68.70 | $69.61 | $65.94 | 26,378 |
2016-06-20 | $68.54 | $69.00 | $68.31 | $68.89 | $65.27 | 27,851 |
2016-06-17 | $66.13 | $66.68 | $65.71 | $66.54 | $63.04 | 23,932 |
2016-06-16 | $64.12 | $65.46 | $63.97 | $65.41 | $61.97 | 70,458 |
2016-06-15 | $64.83 | $65.20 | $64.60 | $64.75 | $61.34 | 85,459 |
2016-06-14 | $64.82 | $64.89 | $64.00 | $64.74 | $61.33 | 85,876 |
2016-06-13 | $66.77 | $67.00 | $66.00 | $66.01 | $62.54 | 89,748 |
2016-06-10 | $67.00 | $67.35 | $66.60 | $66.73 | $63.22 | 121,821 |
2016-06-09 | $67.34 | $67.70 | $67.14 | $67.66 | $64.10 | 98,493 |
2016-06-08 | $67.87 | $68.28 | $67.86 | $68.08 | $64.50 | 88,313 |
2016-06-07 | $67.98 | $68.00 | $67.57 | $67.88 | $64.31 | 245,504 |
2016-06-06 | $66.54 | $66.90 | $66.38 | $66.72 | $63.21 | 194,667 |
2016-06-03 | $66.36 | $66.44 | $65.87 | $66.30 | $62.81 | 98,117 |
2016-06-02 | $65.07 | $65.40 | $64.82 | $65.38 | $61.94 | 104,530 |
2016-06-01 | $64.44 | $64.95 | $64.42 | $64.82 | $61.41 | 66,439 |
2016-05-31 | $64.25 | $64.39 | $63.58 | $63.85 | $60.49 | 46,276 |
2016-05-27 | $64.46 | $64.50 | $64.00 | $64.21 | $60.83 | 25,851 |
2016-05-26 | $64.91 | $64.93 | $64.57 | $64.72 | $61.32 | 185,118 |
2016-05-25 | $63.55 | $63.93 | $63.52 | $63.84 | $60.48 | 71,070 |
2016-05-24 | $63.74 | $64.27 | $63.71 | $64.05 | $60.68 | 307,787 |
2016-05-23 | $64.06 | $64.48 | $63.79 | $63.83 | $60.47 | 81,478 |
2016-05-20 | $62.73 | $63.37 | $62.60 | $63.24 | $59.91 | 108,049 |
2016-05-19 | $61.50 | $61.68 | $61.16 | $61.45 | $58.22 | 64,982 |
2016-05-18 | $61.88 | $62.45 | $61.53 | $61.82 | $58.57 | 24,618 |
2016-05-17 | $62.34 | $62.51 | $61.80 | $61.88 | $58.63 | 22,224 |
2016-05-16 | $61.60 | $62.22 | $61.60 | $62.05 | $58.79 | 21,806 |
2016-05-13 | $61.81 | $61.98 | $61.52 | $61.52 | $58.28 | 225,318 |
2016-05-12 | $64.45 | $64.45 | $63.40 | $63.50 | $60.16 | 271,734 |
2016-05-11 | $63.94 | $65.55 | $63.79 | $64.61 | $61.21 | 38,012 |
2016-05-10 | $64.71 | $64.91 | $63.94 | $64.08 | $60.71 | 30,591 |
2016-05-09 | $64.78 | $65.24 | $64.54 | $65.00 | $60.96 | 25,904 |
2016-05-06 | $65.04 | $65.46 | $64.85 | $65.20 | $61.15 | 17,934 |
2016-05-05 | $64.28 | $64.49 | $63.90 | $64.21 | $60.22 | 30,342 |
2016-05-04 | $64.80 | $65.35 | $64.32 | $64.97 | $60.94 | 38,281 |
2016-05-03 | $65.57 | $65.83 | $65.20 | $65.42 | $61.36 | 60,715 |
2016-05-02 | $65.21 | $65.85 | $65.13 | $65.76 | $61.68 | 33,335 |
2016-04-29 | $64.57 | $64.67 | $64.28 | $64.55 | $60.54 | 27,362 |
2016-04-28 | $64.01 | $64.51 | $63.73 | $64.17 | $60.19 | 56,667 |
2016-04-27 | $66.28 | $66.57 | $64.06 | $64.30 | $60.31 | 378,250 |
2016-04-26 | $60.72 | $60.99 | $60.55 | $60.87 | $57.09 | 44,152 |
2016-04-25 | $60.42 | $60.84 | $60.36 | $60.80 | $57.03 | 42,153 |
2016-04-22 | $60.64 | $60.66 | $60.06 | $60.26 | $56.52 | 31,862 |
2016-04-21 | $59.43 | $60.32 | $59.27 | $60.05 | $56.32 | 48,510 |
2016-04-20 | $60.51 | $60.84 | $60.38 | $60.72 | $56.95 | 70,804 |
2016-04-19 | $61.38 | $61.80 | $61.38 | $61.66 | $57.83 | 51,225 |
2016-04-18 | $59.39 | $60.33 | $59.39 | $60.32 | $56.57 | 33,713 |
2016-04-15 | $58.79 | $59.13 | $58.66 | $58.72 | $55.07 | 19,106 |
2016-04-14 | $58.72 | $59.33 | $58.61 | $59.17 | $55.50 | 19,328 |
2016-04-13 | $58.79 | $58.87 | $58.51 | $58.70 | $55.06 | 31,038 |
2016-04-12 | $58.18 | $58.83 | $58.11 | $58.83 | $55.18 | 39,712 |
2016-04-11 | $58.34 | $58.65 | $58.14 | $58.15 | $54.54 | 23,703 |
2016-04-08 | $58.58 | $58.76 | $58.43 | $58.45 | $54.82 | 20,522 |
2016-04-07 | $58.47 | $58.75 | $58.15 | $58.43 | $54.80 | 48,846 |
2016-04-06 | $58.53 | $59.45 | $58.48 | $59.42 | $55.73 | 40,406 |
2016-04-05 | $58.71 | $58.71 | $58.32 | $58.39 | $54.76 | 95,213 |
2016-04-04 | $58.94 | $59.18 | $58.75 | $58.90 | $55.24 | 18,743 |
2016-04-01 | $57.77 | $58.50 | $57.76 | $58.50 | $52.53 | 31,997 |
2016-03-31 | $59.10 | $59.10 | $58.37 | $58.39 | $52.44 | 43,178 |
2016-03-30 | $58.71 | $59.42 | $58.71 | $59.11 | $53.08 | 58,438 |
2016-03-29 | $57.24 | $58.03 | $57.18 | $57.86 | $51.96 | 32,398 |
2016-03-28 | $57.35 | $57.83 | $57.25 | $57.43 | $51.57 | 29,508 |
2016-03-24 | $57.41 | $57.50 | $57.03 | $57.23 | $51.39 | 36,251 |
2016-03-23 | $57.22 | $57.67 | $57.05 | $57.21 | $51.38 | 318,074 |
2016-03-22 | $56.21 | $56.94 | $56.21 | $56.80 | $51.01 | 14,481 |
2016-03-21 | $56.10 | $56.55 | $56.04 | $56.39 | $50.64 | 41,732 |
2016-03-18 | $56.52 | $56.69 | $56.26 | $56.45 | $50.69 | 41,657 |
2016-03-17 | $56.61 | $57.11 | $56.55 | $56.80 | $51.01 | 64,771 |
2016-03-16 | $56.26 | $57.75 | $56.23 | $57.50 | $51.64 | 35,275 |
2016-03-15 | $56.31 | $56.48 | $56.09 | $56.31 | $50.57 | 26,432 |
2016-03-14 | $56.50 | $56.66 | $56.32 | $56.59 | $50.81 | 53,894 |
2016-03-11 | $54.92 | $55.94 | $54.92 | $55.87 | $50.17 | 39,520 |
2016-03-10 | $54.21 | $55.08 | $54.20 | $54.79 | $49.20 | 39,058 |
2016-03-09 | $53.17 | $53.20 | $52.91 | $53.01 | $47.60 | 19,445 |
2016-03-08 | $52.72 | $52.85 | $52.46 | $52.56 | $47.20 | 59,790 |
2016-03-07 | $53.19 | $53.52 | $53.02 | $53.35 | $47.91 | 31,349 |
2016-03-04 | $53.64 | $53.71 | $53.37 | $53.37 | $47.93 | 32,047 |
2016-03-03 | $53.05 | $53.36 | $52.89 | $53.34 | $47.90 | 37,490 |
2016-03-02 | $53.93 | $54.07 | $53.34 | $54.07 | $48.56 | 41,193 |
2016-03-01 | $54.34 | $55.00 | $54.25 | $54.94 | $49.34 | 72,098 |
2016-02-29 | $53.21 | $53.56 | $52.87 | $53.05 | $47.64 | 48,791 |
2016-02-26 | $54.20 | $54.27 | $53.75 | $54.02 | $48.51 | 109,765 |
2016-02-25 | $54.20 | $54.71 | $54.05 | $54.71 | $49.13 | 27,034 |
2016-02-24 | $53.08 | $53.78 | $52.65 | $53.60 | $48.13 | 40,874 |
2016-02-23 | $54.75 | $54.77 | $53.75 | $53.98 | $48.47 | 36,960 |
2016-02-22 | $54.74 | $54.93 | $54.40 | $54.65 | $49.07 | 45,295 |
2016-02-19 | $55.22 | $55.25 | $54.87 | $55.25 | $49.62 | 70,586 |
2016-02-18 | $54.46 | $54.97 | $54.33 | $54.46 | $48.91 | 65,189 |
2016-02-17 | $52.20 | $53.17 | $52.20 | $52.96 | $47.56 | 128,095 |
2016-02-16 | $50.95 | $51.01 | $50.61 | $50.90 | $45.71 | 229,775 |
2016-02-12 | $49.63 | $49.65 | $49.15 | $49.50 | $44.45 | 168,027 |
2016-02-11 | $50.72 | $50.90 | $50.44 | $50.67 | $45.50 | 33,841 |
2016-02-10 | $49.27 | $49.29 | $48.57 | $48.57 | $43.62 | 38,455 |
2016-02-09 | $47.93 | $49.07 | $47.93 | $48.87 | $43.89 | 38,647 |
2016-02-08 | $48.47 | $48.64 | $48.17 | $48.50 | $43.55 | 37,437 |
2016-02-05 | $51.41 | $51.45 | $49.90 | $50.11 | $45.00 | 35,344 |
2016-02-04 | $51.49 | $52.13 | $51.39 | $52.00 | $46.70 | 74,357 |
2016-02-03 | $51.33 | $51.56 | $50.65 | $51.56 | $46.30 | 75,980 |
2016-02-02 | $51.56 | $51.72 | $50.82 | $50.90 | $45.71 | 50,589 |
2016-02-01 | $52.08 | $52.23 | $51.82 | $52.04 | $46.73 | 48,384 |
2016-01-29 | $50.78 | $51.50 | $50.78 | $51.44 | $46.19 | 159,282 |
2016-01-28 | $51.24 | $51.52 | $51.04 | $51.31 | $46.08 | 732,876 |
2016-01-27 | $50.26 | $50.67 | $49.95 | $50.21 | $45.09 | 21,290 |
2016-01-26 | $49.54 | $50.48 | $49.54 | $50.38 | $45.24 | 54,894 |
2016-01-25 | $49.72 | $50.00 | $49.64 | $49.68 | $44.61 | 31,140 |
2016-01-22 | $49.55 | $49.89 | $49.23 | $49.46 | $44.42 | 167,707 |
2016-01-21 | $48.34 | $49.27 | $48.20 | $49.09 | $44.08 | 110,270 |
2016-01-20 | $50.09 | $50.44 | $49.48 | $50.35 | $45.22 | 168,009 |
2016-01-19 | $50.20 | $50.33 | $49.59 | $49.88 | $44.80 | 125,479 |
2016-01-15 | $45.48 | $46.06 | $45.39 | $45.53 | $40.89 | 77,554 |
2016-01-14 | $46.03 | $46.61 | $45.80 | $46.27 | $41.55 | 41,916 |
2016-01-13 | $46.23 | $46.54 | $45.76 | $45.87 | $41.19 | 45,484 |
2016-01-12 | $47.04 | $47.13 | $46.57 | $47.07 | $42.27 | 74,072 |
2016-01-11 | $46.72 | $46.74 | $46.22 | $46.65 | $41.89 | 52,429 |
2016-01-08 | $45.92 | $45.92 | $45.08 | $45.08 | $40.48 | 32,706 |
2016-01-07 | $45.84 | $46.12 | $45.74 | $45.81 | $41.14 | 42,377 |
2016-01-06 | $46.02 | $46.41 | $45.96 | $46.31 | $41.58 | 61,268 |
2016-01-05 | $46.94 | $47.12 | $46.65 | $47.07 | $42.27 | 41,443 |
2016-01-04 | $47.63 | $47.75 | $47.00 | $47.75 | $42.88 | 75,983 |
2015-12-31 | $48.75 | $48.91 | $48.28 | $48.51 | $43.56 | 13,324 |
2015-12-30 | $49.31 | $49.31 | $48.79 | $49.00 | $44.00 | 18,094 |
2015-12-29 | $49.62 | $50.00 | $49.59 | $49.98 | $44.88 | 95,665 |
2015-12-28 | $49.00 | $49.09 | $48.80 | $49.09 | $44.08 | 26,998 |
2015-12-24 | $49.52 | $49.60 | $49.32 | $49.55 | $44.50 | 37,432 |
2015-12-23 | $48.83 | $49.37 | $48.83 | $49.29 | $44.26 | 51,717 |
2015-12-22 | $48.55 | $48.57 | $48.21 | $48.50 | $43.55 | 44,180 |
2015-12-21 | $48.35 | $48.50 | $47.64 | $47.91 | $43.02 | 50,125 |
2015-12-18 | $47.99 | $48.55 | $47.90 | $48.12 | $43.21 | 38,795 |
2015-12-17 | $49.34 | $49.43 | $49.12 | $49.16 | $44.14 | 27,880 |
2015-12-16 | $48.78 | $49.53 | $48.67 | $49.51 | $44.46 | 26,635 |
2015-12-15 | $48.81 | $48.99 | $48.36 | $48.36 | $43.43 | 22,179 |
2015-12-14 | $47.70 | $47.74 | $47.37 | $47.57 | $42.72 | 21,253 |
2015-12-11 | $47.47 | $47.69 | $47.36 | $47.44 | $42.60 | 34,202 |
2015-12-10 | $47.77 | $48.08 | $47.77 | $47.90 | $43.01 | 46,495 |
2015-12-09 | $48.55 | $48.82 | $48.06 | $48.43 | $43.49 | 92,235 |
2015-12-08 | $49.33 | $49.80 | $49.30 | $49.47 | $44.43 | 65,320 |
2015-12-07 | $50.00 | $50.40 | $49.96 | $50.15 | $45.04 | 313,067 |
2015-12-04 | $49.23 | $49.90 | $49.22 | $49.75 | $44.68 | 819,604 |
2015-12-03 | $49.28 | $49.77 | $48.64 | $49.01 | $44.01 | 398,312 |
2015-12-02 | $49.68 | $49.75 | $48.82 | $48.90 | $43.91 | 238,404 |
2015-12-01 | $49.24 | $49.55 | $49.14 | $49.43 | $44.39 | 43,723 |
2015-11-30 | $48.20 | $48.39 | $48.12 | $48.32 | $43.39 | 38,442 |
2015-11-27 | $47.23 | $47.49 | $47.13 | $47.31 | $42.49 | 18,117 |
2015-11-25 | $47.21 | $47.74 | $47.19 | $47.64 | $42.78 | 38,400 |
2015-11-24 | $46.64 | $46.81 | $46.46 | $46.80 | $42.03 | 47,674 |
2015-11-23 | $47.53 | $47.67 | $47.16 | $47.30 | $42.48 | 77,994 |
2015-11-20 | $47.23 | $47.24 | $46.79 | $46.83 | $42.05 | 42,002 |
2015-11-19 | $46.95 | $47.12 | $46.91 | $46.99 | $42.20 | 23,947 |
2015-11-18 | $46.29 | $46.55 | $46.08 | $46.55 | $41.80 | 77,608 |
2015-11-17 | $46.33 | $46.35 | $45.61 | $45.72 | $41.05 | 42,971 |
2015-11-16 | $45.66 | $46.23 | $45.66 | $46.23 | $41.52 | 43,941 |
2015-11-13 | $46.05 | $46.13 | $45.74 | $45.84 | $41.17 | 98,137 |
2015-11-12 | $46.58 | $46.88 | $46.41 | $46.71 | $41.95 | 321,707 |
2015-11-11 | $48.13 | $48.35 | $47.75 | $47.89 | $43.01 | 178,750 |
2015-11-10 | $46.96 | $47.19 | $46.77 | $47.04 | $42.24 | 287,459 |
2015-11-09 | $46.98 | $46.98 | $46.47 | $46.61 | $41.85 | 297,729 |
2015-11-06 | $47.57 | $47.69 | $47.12 | $47.26 | $42.44 | 156,809 |
2015-11-05 | $47.83 | $48.66 | $47.81 | $48.25 | $43.33 | 328,151 |
2015-11-04 | $44.92 | $44.93 | $44.15 | $44.93 | $40.35 | 107,769 |
2015-11-03 | $44.36 | $44.77 | $44.19 | $44.65 | $40.10 | 80,130 |
2015-11-02 | $44.71 | $44.78 | $44.39 | $44.71 | $40.15 | 119,722 |
2015-10-30 | $45.06 | $45.34 | $44.67 | $44.73 | $40.17 | 38,315 |
2015-10-29 | $45.52 | $45.62 | $44.84 | $44.95 | $40.37 | 29,591 |
2015-10-28 | $45.66 | $46.20 | $45.25 | $45.71 | $41.05 | 100,524 |
2015-10-27 | $45.10 | $45.31 | $45.05 | $45.06 | $40.46 | 127,565 |
2015-10-26 | $45.01 | $45.23 | $44.91 | $45.13 | $40.53 | 172,607 |
2015-10-23 | $45.01 | $45.05 | $44.62 | $44.87 | $40.29 | 58,811 |
2015-10-22 | $44.29 | $44.74 | $44.27 | $44.63 | $40.08 | 108,061 |
2015-10-21 | $44.74 | $44.88 | $44.41 | $44.41 | $39.88 | 103,910 |
2015-10-20 | $43.84 | $43.88 | $43.56 | $43.73 | $39.27 | 232,376 |
2015-10-19 | $43.46 | $43.53 | $43.28 | $43.41 | $38.98 | 363,313 |
2015-10-16 | $43.65 | $43.74 | $43.46 | $43.55 | $39.11 | 140,364 |
2015-10-15 | $44.08 | $44.28 | $43.84 | $44.08 | $39.58 | 258,948 |
2015-10-14 | $43.26 | $43.80 | $43.26 | $43.75 | $39.29 | 53,299 |
2015-10-13 | $42.69 | $42.92 | $42.66 | $42.79 | $38.43 | 39,672 |
2015-10-12 | $42.92 | $43.16 | $42.88 | $43.10 | $38.70 | 26,739 |
2015-10-09 | $43.28 | $43.49 | $43.15 | $43.29 | $38.88 | 58,926 |
2015-10-08 | $42.09 | $42.77 | $42.09 | $42.76 | $38.40 | 58,532 |
2015-10-07 | $42.23 | $42.61 | $42.00 | $42.22 | $37.91 | 37,182 |
2015-10-06 | $42.05 | $42.20 | $41.95 | $42.18 | $37.88 | 107,567 |
2015-10-05 | $41.55 | $41.58 | $41.05 | $41.41 | $37.18 | 78,089 |
2015-10-02 | $40.36 | $40.72 | $40.19 | $40.72 | $36.57 | 82,924 |
2015-10-01 | $40.47 | $40.47 | $39.97 | $40.30 | $36.19 | 35,757 |
2015-09-30 | $40.62 | $40.66 | $40.07 | $40.34 | $36.23 | 140,954 |
2015-09-29 | $39.66 | $39.88 | $39.47 | $39.82 | $35.76 | 30,216 |
2015-09-28 | $39.89 | $39.90 | $39.68 | $39.72 | $35.67 | 29,500 |
2015-09-25 | $39.87 | $40.06 | $39.70 | $39.77 | $35.71 | 53,402 |
2015-09-24 | $38.52 | $38.97 | $38.30 | $38.78 | $34.83 | 56,588 |
2015-09-23 | $38.68 | $39.05 | $38.63 | $38.78 | $34.83 | 32,306 |
2015-09-22 | $38.98 | $39.05 | $38.60 | $38.92 | $34.95 | 42,795 |
2015-09-21 | $39.82 | $39.87 | $39.56 | $39.69 | $35.64 | 36,304 |
2015-09-18 | $40.09 | $40.22 | $39.70 | $39.70 | $35.65 | 115,942 |
2015-09-17 | $39.24 | $39.88 | $39.06 | $39.63 | $35.58 | 51,846 |
2015-09-16 | $37.82 | $37.98 | $37.75 | $37.93 | $34.06 | 52,159 |
2015-09-15 | $36.75 | $37.18 | $36.75 | $37.06 | $33.28 | 247,539 |
2015-09-14 | $37.20 | $37.37 | $37.12 | $37.37 | $33.56 | 19,007 |
2015-09-11 | $37.05 | $37.43 | $37.04 | $37.40 | $33.58 | 52,533 |
2015-09-10 | $36.92 | $37.34 | $36.85 | $37.16 | $33.37 | 29,207 |
2015-09-09 | $37.45 | $37.45 | $36.66 | $36.67 | $32.93 | 38,506 |
2015-09-08 | $37.34 | $37.48 | $37.13 | $37.39 | $33.58 | 29,967 |
Adidas AG (ADDYY) News Headlines
Recent Adidas AG (ADDYY) News
Similar Companies to Adidas AG (ADDYY) 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 | -- | -- | -- |