iShares Core U.S. Aggregate Bond ETF (AGG) Exchange: NYSE ARCA
Data as of May 2, 2025
$99.46 ($0.09) 0.09%
iShares Core U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on iShares Core U.S. Aggregate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $99.92 |
Previous Close | $99.46 |
High | $100.55 |
Low | $99.44 |
Adjusted Open | $99.92 |
Previous Adjusted Close | $99.46 |
Adjusted High | $100.55 |
Adjusted Low | $99.44 |
About iShares Core U.S. Aggregate Bond ETF (AGG)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Aggregate Bond Index (the “Underlying Index”), which measures the performance of the total U.S. investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) bond market. As of February 29, 2020, there were 11,152 issues in the Underlying Index.The Underlying Index includes investment-grade U.S. Treasury bonds, government-related bonds, corporate bonds, mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities (“CMBS”) and asset-backed securities (“ABS”) that are publicly offered for sale in the U.S. As of February 29, 2020, a significant portion of the Underlying Index is represented by MBS and treasury securities. The components of the Underlying Index are likely to change over time.The securities in the Underlying Index must have $300 million or more of outstanding face value and must have at least one year remaining to maturity, with the exception of amortizing securities such as ABS and MBS, which have lower thresholds as defined by Bloomberg. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Certain types of securities, such as state and local government series bonds, structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds), are excluded from the Underlying Index. The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last business day of each month.As of February 29, 2020, approximately 26% of the bonds represented in the Underlying Index were U.S. fixed-rate agency MBS. U.S. fixed-rate agency MBS are securities issued by entities such as the Government National Mortgage Association (“Ginnie Mae”), the Federal National Mortgage Association (“Fannie Mae”), and the Federal Home Loan Mortgage Corporation (“Freddie Mac”) and are backed by pools of mortgages. Most transactions in fixed-rate MBS occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement (to-be-announced (“TBA”) transactions). The Fund may enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the Fund's own fees and expenses. The Fund may also acquire interests in mortgage pools through means other than such standardized contracts for future delivery.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally seeks to track the performance of the Underlying Index by investing at least 90% of its net assets in component securities of its Underlying Index and in investments that have economic characteristics that are substantially identical to the economic characteristics of the component securities of its Underlying Index (i.e., TBAs). The Fund may invest up to 10% of its portfolio in bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, as well as in certain futures, options and swap contracts, cash and high-quality, liquid short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Core U.S. Aggregate Bond ETF (AGG)
Historical Stock Data for iShares Core U.S. Aggregate Bond ETF (AGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $99.92 | $100.55 | $99.44 | $99.46 | $99.46 | 14,914,282 |
2025-04-03 | $99.47 | $99.73 | $99.05 | $99.37 | $99.37 | 9,905,042 |
2025-04-02 | $99.17 | $99.21 | $98.62 | $98.85 | $98.85 | 8,225,068 |
2025-04-01 | $98.81 | $99.13 | $98.62 | $98.96 | $98.96 | 10,295,171 |
2025-03-31 | $98.98 | $99.09 | $98.70 | $98.92 | $98.92 | 13,350,393 |
2025-03-28 | $98.54 | $98.82 | $98.46 | $98.73 | $98.73 | 8,534,084 |
2025-03-27 | $98.16 | $98.23 | $98.01 | $98.16 | $98.16 | 9,513,010 |
2025-03-26 | $98.36 | $98.40 | $98.20 | $98.21 | $98.21 | 6,744,041 |
2025-03-25 | $98.37 | $98.56 | $98.34 | $98.45 | $98.45 | 5,663,057 |
2025-03-24 | $98.60 | $98.64 | $98.32 | $98.36 | $98.36 | 4,894,841 |
2025-03-21 | $98.96 | $99.04 | $98.74 | $98.74 | $98.74 | 5,028,775 |
2025-03-20 | $99.22 | $99.25 | $98.80 | $98.86 | $98.86 | 6,556,591 |
2025-03-19 | $98.42 | $98.83 | $98.33 | $98.80 | $98.80 | 6,764,189 |
2025-03-18 | $98.30 | $98.62 | $98.28 | $98.51 | $98.51 | 9,022,067 |
2025-03-17 | $98.49 | $98.65 | $98.35 | $98.41 | $98.41 | 10,605,915 |
2025-03-14 | $98.34 | $98.42 | $98.25 | $98.28 | $98.28 | 8,949,789 |
2025-03-13 | $98.09 | $98.50 | $98.01 | $98.48 | $98.48 | 7,959,567 |
2025-03-12 | $98.30 | $98.43 | $98.16 | $98.18 | $98.18 | 8,436,677 |
2025-03-11 | $98.77 | $98.94 | $98.42 | $98.47 | $98.47 | 10,187,879 |
2025-03-10 | $98.81 | $98.99 | $98.73 | $98.82 | $98.82 | 12,248,223 |
2025-03-07 | $98.85 | $98.98 | $98.30 | $98.35 | $98.35 | 6,450,705 |
2025-03-06 | $98.51 | $98.62 | $98.23 | $98.47 | $98.47 | 9,946,193 |
2025-03-05 | $98.97 | $99.06 | $98.55 | $98.57 | $98.57 | 7,302,567 |
2025-03-04 | $99.30 | $99.40 | $98.81 | $98.91 | $98.91 | 7,532,407 |
2025-03-03 | $98.66 | $99.19 | $98.60 | $99.16 | $99.16 | 7,533,471 |
2025-02-28 | $99.08 | $99.29 | $98.92 | $99.25 | $98.95 | 14,453,010 |
2025-02-27 | $98.77 | $98.93 | $98.73 | $98.81 | $98.81 | 6,260,745 |
2025-02-26 | $98.77 | $99.02 | $98.65 | $98.96 | $98.96 | 5,036,046 |
2025-02-25 | $98.65 | $98.81 | $98.56 | $98.80 | $98.80 | 5,801,251 |
2025-02-24 | $97.96 | $98.24 | $97.94 | $98.19 | $98.19 | 7,298,424 |
2025-02-21 | $97.75 | $98.18 | $97.70 | $98.02 | $98.02 | 7,070,574 |
2025-02-20 | $97.54 | $97.67 | $97.50 | $97.60 | $97.60 | 27,958,746 |
2025-02-19 | $97.27 | $97.50 | $97.27 | $97.45 | $97.45 | 5,604,824 |
2025-02-18 | $97.46 | $97.58 | $97.31 | $97.31 | $97.31 | 8,159,401 |
2025-02-14 | $97.75 | $97.88 | $97.67 | $97.70 | $97.70 | 6,257,547 |
2025-02-13 | $97.16 | $97.43 | $96.84 | $97.34 | $97.34 | 7,041,568 |
2025-02-12 | $96.77 | $96.88 | $96.61 | $96.76 | $96.76 | 6,404,974 |
2025-02-11 | $97.27 | $97.34 | $97.22 | $97.27 | $97.27 | 8,001,204 |
2025-02-10 | $97.57 | $97.68 | $97.41 | $97.49 | $97.49 | 6,038,721 |
2025-02-07 | $97.52 | $97.59 | $97.36 | $97.46 | $97.46 | 6,422,344 |
2025-02-06 | $97.77 | $97.88 | $97.63 | $97.77 | $97.77 | 6,629,549 |
2025-02-05 | $97.70 | $98.00 | $97.66 | $97.87 | $97.87 | 9,716,763 |
2025-02-04 | $97.02 | $97.38 | $97.00 | $97.35 | $97.35 | 8,483,497 |
2025-02-03 | $97.34 | $97.54 | $97.05 | $97.17 | $97.17 | 9,977,153 |
2025-01-31 | $97.62 | $97.73 | $97.26 | $97.40 | $97.08 | 10,750,147 |
2025-01-30 | $97.62 | $97.73 | $97.52 | $97.60 | $97.28 | 6,802,911 |
2025-01-29 | $97.58 | $97.65 | $97.22 | $97.46 | $97.14 | 5,912,753 |
2025-01-28 | $97.34 | $97.53 | $97.29 | $97.52 | $97.20 | 5,730,533 |
2025-01-27 | $97.49 | $97.56 | $97.31 | $97.55 | $97.23 | 7,601,955 |
2025-01-24 | $96.87 | $97.11 | $96.80 | $97.01 | $97.01 | 6,459,213 |
2025-01-23 | $96.77 | $96.92 | $96.72 | $96.85 | $96.85 | 7,706,998 |
2025-01-22 | $97.21 | $97.25 | $96.96 | $97.01 | $97.01 | 7,283,359 |
2025-01-21 | $97.15 | $97.28 | $97.09 | $97.24 | $97.24 | 7,726,045 |
2025-01-17 | $97.07 | $97.10 | $96.87 | $96.92 | $96.92 | 5,360,235 |
2025-01-16 | $96.63 | $97.03 | $96.50 | $96.92 | $96.92 | 9,810,870 |
2025-01-15 | $96.94 | $96.94 | $96.55 | $96.71 | $96.71 | 9,562,977 |
2025-01-14 | $95.86 | $95.93 | $95.75 | $95.88 | $95.88 | 5,487,559 |
2025-01-13 | $95.94 | $95.95 | $95.74 | $95.85 | $95.85 | 10,420,724 |
2025-01-10 | $95.85 | $96.23 | $95.85 | $95.94 | $95.94 | 9,822,014 |
2025-01-08 | $96.27 | $96.52 | $96.23 | $96.48 | $96.48 | 7,444,537 |
2025-01-07 | $96.61 | $96.68 | $96.24 | $96.37 | $96.37 | 9,153,293 |
2025-01-06 | $96.72 | $96.80 | $96.58 | $96.71 | $96.71 | 9,248,349 |
2025-01-03 | $97.03 | $97.07 | $96.79 | $96.81 | $96.81 | 5,331,125 |
2025-01-02 | $97.07 | $97.21 | $96.78 | $96.91 | $96.91 | 5,547,684 |
2024-12-31 | $97.15 | $97.21 | $96.83 | $96.90 | $96.90 | 12,276,725 |
2024-12-30 | $97.00 | $97.08 | $96.96 | $97.02 | $97.02 | 10,154,727 |
2024-12-27 | $96.79 | $96.89 | $96.61 | $96.64 | $96.64 | 8,601,525 |
2024-12-26 | $96.52 | $96.88 | $96.51 | $96.84 | $96.84 | 10,620,327 |
2024-12-24 | $96.50 | $96.78 | $96.47 | $96.77 | $96.77 | 4,739,264 |
2024-12-23 | $96.95 | $96.97 | $96.60 | $96.66 | $96.66 | 10,540,780 |
2024-12-20 | $97.05 | $97.22 | $96.94 | $96.96 | $96.96 | 8,657,695 |
2024-12-19 | $96.76 | $96.82 | $96.50 | $96.70 | $96.70 | 15,490,128 |
2024-12-18 | $97.66 | $97.80 | $96.90 | $96.95 | $96.95 | 14,261,483 |
2024-12-17 | $98.00 | $98.13 | $97.95 | $98.01 | $97.69 | 7,239,282 |
2024-12-16 | $98.07 | $98.10 | $97.88 | $98.01 | $97.69 | 7,124,119 |
2024-12-13 | $98.20 | $98.23 | $97.87 | $97.92 | $97.92 | 6,566,351 |
2024-12-12 | $98.53 | $98.58 | $98.25 | $98.29 | $98.29 | 12,353,324 |
2024-12-11 | $99.08 | $99.15 | $98.66 | $98.69 | $98.69 | 8,095,829 |
2024-12-10 | $98.87 | $98.99 | $98.80 | $98.92 | $98.92 | 5,984,610 |
2024-12-09 | $99.20 | $99.22 | $99.03 | $99.04 | $99.04 | 10,689,040 |
2024-12-06 | $99.40 | $99.44 | $99.14 | $99.33 | $99.33 | 12,890,676 |
2024-12-05 | $98.96 | $99.11 | $98.85 | $99.05 | $99.05 | 8,787,117 |
2024-12-04 | $98.52 | $99.09 | $98.48 | $99.03 | $99.03 | 7,448,899 |
2024-12-03 | $98.97 | $99.06 | $98.67 | $98.71 | $98.71 | 6,889,766 |
2024-12-02 | $99.39 | $99.60 | $98.58 | $98.90 | $98.90 | 18,397,837 |
2024-11-29 | $99.15 | $99.22 | $99.08 | $99.20 | $99.20 | 9,623,115 |
2024-11-27 | $98.80 | $98.93 | $98.65 | $98.81 | $98.81 | 8,749,917 |
2024-11-26 | $98.49 | $98.54 | $98.30 | $98.54 | $98.54 | 11,303,243 |
2024-11-25 | $98.53 | $98.70 | $98.43 | $98.69 | $98.69 | 9,246,256 |
2024-11-22 | $97.87 | $97.92 | $97.72 | $97.81 | $97.81 | 4,989,634 |
2024-11-21 | $97.85 | $98.01 | $97.67 | $97.74 | $97.74 | 6,348,553 |
2024-11-20 | $97.69 | $97.93 | $97.67 | $97.79 | $97.79 | 5,551,154 |
2024-11-19 | $97.95 | $98.05 | $97.87 | $97.89 | $97.89 | 4,735,960 |
2024-11-18 | $97.55 | $97.82 | $97.47 | $97.75 | $97.75 | 5,260,760 |
2024-11-15 | $97.44 | $97.88 | $97.26 | $97.66 | $97.66 | 11,844,293 |
2024-11-14 | $97.85 | $97.99 | $97.57 | $97.65 | $97.65 | 7,312,304 |
2024-11-13 | $98.17 | $98.20 | $97.57 | $97.69 | $97.69 | 15,834,914 |
2024-11-12 | $97.98 | $98.14 | $97.65 | $97.71 | $97.71 | 16,775,682 |
2024-11-11 | $98.30 | $98.33 | $98.16 | $98.28 | $98.28 | 4,501,340 |
2024-11-08 | $98.48 | $98.72 | $98.37 | $98.50 | $98.50 | 6,199,838 |
2024-11-07 | $97.96 | $98.54 | $97.90 | $98.33 | $98.33 | 17,402,306 |
2024-11-06 | $97.43 | $97.82 | $97.36 | $97.59 | $97.59 | 9,158,058 |
2024-11-05 | $98.09 | $98.39 | $97.86 | $98.36 | $98.36 | 6,663,038 |
2024-11-04 | $98.25 | $98.38 | $97.95 | $98.13 | $98.13 | 6,630,091 |
2024-11-01 | $98.29 | $98.38 | $97.68 | $97.72 | $97.72 | 10,387,261 |
2024-10-31 | $98.32 | $98.58 | $98.15 | $98.42 | $98.11 | 12,754,774 |
2024-10-30 | $98.75 | $98.94 | $98.40 | $98.44 | $98.13 | 11,188,376 |
2024-10-29 | $98.12 | $98.56 | $98.09 | $98.54 | $98.23 | 5,421,716 |
2024-10-28 | $98.64 | $98.65 | $98.29 | $98.43 | $98.12 | 7,363,142 |
2024-10-25 | $98.97 | $98.99 | $98.54 | $98.59 | $98.28 | 9,028,548 |
2024-10-24 | $98.68 | $98.95 | $98.60 | $98.79 | $98.48 | 7,559,385 |
2024-10-23 | $98.57 | $98.76 | $98.48 | $98.60 | $98.29 | 19,660,142 |
2024-10-22 | $98.93 | $99.01 | $98.77 | $98.85 | $98.54 | 11,401,906 |
2024-10-21 | $99.18 | $99.21 | $98.83 | $98.83 | $98.52 | 6,874,029 |
2024-10-18 | $99.63 | $99.68 | $99.50 | $99.52 | $99.21 | 4,973,029 |
2024-10-17 | $99.60 | $99.66 | $99.42 | $99.45 | $99.14 | 5,306,334 |
2024-10-16 | $99.96 | $100.04 | $99.87 | $99.94 | $99.62 | 4,741,263 |
2024-10-15 | $99.74 | $99.84 | $99.68 | $99.81 | $99.49 | 7,158,682 |
2024-10-14 | $99.20 | $99.42 | $99.17 | $99.41 | $99.10 | 3,512,569 |
2024-10-11 | $99.41 | $99.62 | $99.36 | $99.50 | $99.19 | 4,878,672 |
2024-10-10 | $99.45 | $99.55 | $99.23 | $99.47 | $99.16 | 5,757,678 |
2024-10-09 | $99.64 | $99.67 | $99.47 | $99.53 | $99.21 | 8,218,472 |
2024-10-08 | $99.52 | $99.79 | $99.49 | $99.79 | $99.47 | 7,340,131 |
2024-10-07 | $99.64 | $99.77 | $99.58 | $99.62 | $99.30 | 6,382,168 |
2024-10-04 | $100.10 | $100.14 | $99.89 | $99.96 | $99.64 | 9,641,064 |
2024-10-03 | $100.85 | $100.89 | $100.59 | $100.61 | $100.29 | 8,751,191 |
2024-10-02 | $100.88 | $101.11 | $100.81 | $101.02 | $100.70 | 11,700,908 |
2024-10-01 | $101.27 | $101.45 | $101.15 | $101.23 | $100.91 | 8,811,488 |
2024-09-30 | $101.44 | $101.48 | $101.14 | $101.27 | $100.64 | 9,105,421 |
2024-09-27 | $101.41 | $101.56 | $101.33 | $101.50 | $100.87 | 5,033,279 |
2024-09-26 | $101.32 | $101.35 | $101.00 | $101.21 | $100.58 | 8,124,446 |
2024-09-25 | $101.42 | $101.43 | $101.19 | $101.19 | $100.56 | 9,259,117 |
2024-09-24 | $101.27 | $101.62 | $101.22 | $101.58 | $100.95 | 5,803,587 |
2024-09-23 | $101.34 | $101.59 | $101.19 | $101.44 | $100.81 | 8,428,058 |
2024-09-20 | $101.43 | $101.65 | $101.32 | $101.48 | $101.48 | 8,464,907 |
2024-09-19 | $101.41 | $101.61 | $101.37 | $101.57 | $101.57 | 5,079,896 |
2024-09-18 | $101.68 | $102.03 | $101.53 | $101.56 | $101.56 | 6,165,313 |
2024-09-17 | $101.99 | $102.03 | $101.83 | $101.88 | $101.88 | 9,256,001 |
2024-09-16 | $101.83 | $102.04 | $101.75 | $101.98 | $101.98 | 8,425,911 |
2024-09-13 | $101.76 | $101.82 | $101.62 | $101.74 | $101.74 | 5,330,629 |
2024-09-12 | $101.56 | $101.65 | $101.38 | $101.53 | $101.53 | 6,419,517 |
2024-09-11 | $101.51 | $101.85 | $101.46 | $101.62 | $101.62 | 4,184,407 |
2024-09-10 | $101.34 | $101.70 | $101.31 | $101.65 | $101.65 | 5,979,509 |
2024-09-09 | $101.15 | $101.43 | $101.05 | $101.34 | $101.34 | 7,569,256 |
2024-09-06 | $101.13 | $101.60 | $100.97 | $101.19 | $101.19 | 8,828,755 |
2024-09-05 | $101.02 | $101.12 | $100.75 | $101.06 | $101.06 | 11,921,947 |
2024-09-04 | $100.43 | $100.85 | $100.40 | $100.80 | $100.80 | 10,649,923 |
2024-09-03 | $100.32 | $100.53 | $100.23 | $100.36 | $100.36 | 6,837,399 |
2024-08-30 | $100.51 | $100.64 | $100.22 | $100.25 | $99.94 | 7,213,235 |
2024-08-29 | $100.45 | $100.55 | $100.35 | $100.49 | $100.49 | 6,912,660 |
2024-08-28 | $100.71 | $100.77 | $100.60 | $100.62 | $100.62 | 6,960,499 |
2024-08-27 | $100.48 | $100.74 | $100.43 | $100.71 | $100.71 | 7,965,500 |
2024-08-26 | $100.92 | $100.92 | $100.66 | $100.68 | $100.68 | 6,653,194 |
2024-08-23 | $100.52 | $100.81 | $100.43 | $100.77 | $100.77 | 6,179,548 |
2024-08-22 | $100.54 | $100.57 | $100.23 | $100.31 | $100.31 | 7,893,691 |
2024-08-21 | $100.61 | $100.90 | $100.43 | $100.72 | $100.72 | 6,366,612 |
2024-08-20 | $100.41 | $100.56 | $100.33 | $100.53 | $100.53 | 5,516,765 |
2024-08-19 | $100.07 | $100.34 | $100.04 | $100.23 | $100.23 | 4,690,310 |
2024-08-16 | $100.03 | $100.12 | $99.85 | $100.12 | $100.12 | 6,507,875 |
2024-08-15 | $99.70 | $99.90 | $99.65 | $99.88 | $99.88 | 8,628,478 |
2024-08-14 | $100.15 | $100.40 | $100.14 | $100.30 | $100.30 | 9,871,619 |
2024-08-13 | $100.04 | $100.12 | $99.93 | $100.12 | $100.12 | 3,925,473 |
2024-08-12 | $99.47 | $99.78 | $99.41 | $99.72 | $99.72 | 7,300,711 |
2024-08-09 | $99.64 | $99.70 | $99.48 | $99.55 | $99.55 | 3,788,924 |
2024-08-08 | $99.11 | $99.28 | $99.07 | $99.20 | $99.20 | 5,558,079 |
2024-08-07 | $99.51 | $99.61 | $99.24 | $99.35 | $99.35 | 8,085,207 |
2024-08-06 | $100.14 | $100.16 | $99.63 | $99.65 | $99.65 | 10,945,179 |
2024-08-05 | $100.82 | $100.89 | $100.02 | $100.25 | $100.25 | 12,066,084 |
2024-08-02 | $99.88 | $100.37 | $99.80 | $100.33 | $100.33 | 9,397,607 |
2024-08-01 | $99.01 | $99.32 | $99.01 | $99.22 | $99.22 | 9,642,741 |
2024-07-31 | $98.81 | $99.12 | $98.65 | $99.11 | $98.81 | 11,725,122 |
2024-07-30 | $98.52 | $98.64 | $98.38 | $98.58 | $98.28 | 5,845,841 |
2024-07-29 | $98.54 | $98.54 | $98.37 | $98.48 | $98.18 | 6,822,624 |
2024-07-26 | $98.29 | $98.36 | $98.18 | $98.32 | $98.32 | 4,243,795 |
2024-07-25 | $97.84 | $98.14 | $97.82 | $97.97 | $97.97 | 12,766,232 |
2024-07-24 | $97.82 | $98.19 | $97.70 | $97.70 | $97.70 | 6,578,527 |
2024-07-23 | $98.10 | $98.18 | $97.98 | $98.00 | $98.00 | 7,225,976 |
2024-07-22 | $98.12 | $98.20 | $97.86 | $98.01 | $98.01 | 11,657,644 |
2024-07-19 | $98.04 | $98.10 | $97.97 | $98.05 | $98.05 | 7,735,774 |
2024-07-18 | $98.37 | $98.56 | $98.21 | $98.25 | $98.25 | 10,584,197 |
2024-07-17 | $98.26 | $98.57 | $98.23 | $98.52 | $98.52 | 5,680,415 |
2024-07-16 | $98.18 | $98.45 | $98.14 | $98.45 | $98.45 | 8,936,096 |
2024-07-15 | $98.15 | $98.28 | $98.03 | $98.05 | $98.05 | 6,984,734 |
2024-07-12 | $98.17 | $98.39 | $98.13 | $98.39 | $98.39 | 6,329,054 |
2024-07-11 | $98.18 | $98.31 | $98.09 | $98.12 | $98.12 | 3,790,200 |
2024-07-10 | $97.61 | $97.67 | $97.49 | $97.62 | $97.62 | 4,586,211 |
2024-07-09 | $97.51 | $97.61 | $97.34 | $97.52 | $97.52 | 5,004,874 |
2024-07-08 | $97.59 | $97.65 | $97.45 | $97.61 | $97.61 | 4,603,072 |
2024-07-05 | $97.45 | $97.63 | $97.31 | $97.58 | $97.58 | 3,490,062 |
2024-07-03 | $96.80 | $97.17 | $96.77 | $97.09 | $97.09 | 4,061,079 |
2024-07-02 | $96.64 | $96.67 | $96.44 | $96.57 | $96.57 | 5,441,965 |
2024-07-01 | $96.43 | $96.66 | $96.22 | $96.25 | $96.25 | 12,239,104 |
2024-06-28 | $97.77 | $97.80 | $97.07 | $97.07 | $97.07 | 12,781,548 |
2024-06-27 | $97.56 | $97.67 | $97.54 | $97.55 | $97.55 | 5,276,457 |
2024-06-26 | $97.43 | $97.49 | $97.37 | $97.39 | $97.39 | 4,964,125 |
2024-06-25 | $97.78 | $97.88 | $97.71 | $97.83 | $97.83 | 5,701,669 |
2024-06-24 | $97.82 | $97.86 | $97.72 | $97.84 | $97.84 | 5,017,272 |
2024-06-21 | $97.89 | $97.98 | $97.65 | $97.76 | $97.76 | 4,715,500 |
2024-06-20 | $97.55 | $97.77 | $97.52 | $97.75 | $97.75 | 5,608,957 |
2024-06-18 | $97.70 | $98.04 | $97.68 | $97.92 | $97.92 | 7,030,650 |
2024-06-17 | $97.57 | $97.60 | $97.45 | $97.57 | $97.57 | 5,265,075 |
2024-06-14 | $97.85 | $98.05 | $97.85 | $97.92 | $97.92 | 6,239,526 |
2024-06-13 | $97.70 | $97.93 | $97.58 | $97.82 | $97.82 | 7,094,817 |
2024-06-12 | $97.60 | $97.81 | $97.31 | $97.33 | $97.33 | 7,627,065 |
2024-06-11 | $96.64 | $96.93 | $96.56 | $96.87 | $96.87 | 4,650,303 |
2024-06-10 | $96.52 | $96.59 | $96.43 | $96.54 | $96.54 | 8,235,950 |
2024-06-07 | $96.82 | $96.82 | $96.62 | $96.62 | $96.62 | 5,364,971 |
2024-06-06 | $97.31 | $97.50 | $97.31 | $97.48 | $97.48 | 6,568,939 |
2024-06-05 | $97.29 | $97.45 | $97.04 | $97.45 | $97.45 | 4,602,541 |
2024-06-04 | $97.00 | $97.24 | $96.94 | $97.15 | $97.15 | 3,979,112 |
2024-06-03 | $96.40 | $96.80 | $96.38 | $96.80 | $96.80 | 6,095,674 |
2024-05-31 | $96.46 | $96.59 | $96.41 | $96.52 | $96.22 | 8,762,935 |
2024-05-30 | $96.08 | $96.23 | $96.02 | $96.21 | $95.91 | 5,568,856 |
2024-05-29 | $95.91 | $95.93 | $95.63 | $95.76 | $95.46 | 8,249,084 |
2024-05-28 | $96.67 | $96.69 | $96.12 | $96.13 | $95.83 | 6,046,075 |
2024-05-24 | $96.43 | $96.62 | $96.39 | $96.58 | $96.28 | 3,072,140 |
2024-05-23 | $96.83 | $96.83 | $96.37 | $96.47 | $96.17 | 5,094,928 |
2024-05-22 | $96.66 | $96.89 | $96.65 | $96.74 | $96.44 | 3,823,632 |
2024-05-21 | $96.92 | $96.95 | $96.83 | $96.86 | $96.56 | 5,227,948 |
2024-05-20 | $96.71 | $96.76 | $96.67 | $96.68 | $96.38 | 5,262,987 |
2024-05-17 | $96.92 | $97.00 | $96.77 | $96.77 | $96.47 | 5,267,144 |
2024-05-16 | $97.23 | $97.27 | $97.01 | $97.08 | $96.78 | 7,894,451 |
2024-05-15 | $97.11 | $97.28 | $96.98 | $97.19 | $96.89 | 5,846,511 |
2024-05-14 | $96.50 | $96.64 | $96.42 | $96.55 | $96.25 | 5,243,275 |
2024-05-13 | $96.44 | $96.47 | $96.28 | $96.29 | $95.99 | 5,263,260 |
2024-05-10 | $96.26 | $96.33 | $96.16 | $96.24 | $95.94 | 5,326,446 |
2024-05-09 | $96.20 | $96.53 | $96.19 | $96.44 | $96.14 | 6,732,586 |
2024-05-08 | $96.25 | $96.35 | $96.23 | $96.26 | $95.96 | 4,587,251 |
2024-05-07 | $96.53 | $96.67 | $96.38 | $96.46 | $96.16 | 7,686,999 |
2024-05-06 | $96.21 | $96.33 | $96.15 | $96.26 | $95.96 | 10,155,471 |
2024-05-03 | $96.32 | $96.46 | $95.93 | $96.19 | $96.19 | 9,146,714 |
2024-05-02 | $95.27 | $95.73 | $95.22 | $95.70 | $95.70 | 7,607,332 |
2024-05-01 | $95.20 | $95.58 | $94.99 | $95.27 | $95.27 | 11,017,676 |
2024-04-30 | $95.32 | $95.50 | $95.15 | $95.23 | $94.94 | 11,228,466 |
2024-04-29 | $95.60 | $95.67 | $95.45 | $95.62 | $95.33 | 7,384,591 |
2024-04-26 | $95.32 | $95.47 | $95.30 | $95.33 | $95.33 | 8,442,514 |
2024-04-25 | $94.94 | $95.14 | $94.85 | $95.12 | $95.12 | 6,758,125 |
2024-04-24 | $95.38 | $95.47 | $95.20 | $95.39 | $95.39 | 7,960,989 |
2024-04-23 | $95.38 | $95.84 | $95.30 | $95.64 | $95.64 | 10,837,186 |
2024-04-22 | $95.33 | $95.53 | $95.32 | $95.44 | $95.44 | 9,029,044 |
2024-04-19 | $95.53 | $95.55 | $95.33 | $95.38 | $95.38 | 9,121,718 |
2024-04-18 | $95.55 | $95.57 | $95.22 | $95.28 | $95.28 | 7,717,474 |
2024-04-17 | $95.40 | $95.61 | $95.25 | $95.55 | $95.55 | 7,566,980 |
2024-04-16 | $95.01 | $95.18 | $94.90 | $95.11 | $95.11 | 17,565,923 |
2024-04-15 | $95.47 | $95.53 | $95.21 | $95.38 | $95.38 | 11,705,252 |
2024-04-12 | $96.08 | $96.20 | $95.96 | $95.96 | $95.96 | 17,284,702 |
2024-04-11 | $95.98 | $96.03 | $95.59 | $95.78 | $95.78 | 16,217,807 |
2024-04-10 | $96.22 | $96.27 | $95.74 | $95.76 | $95.76 | 11,248,929 |
2024-04-09 | $96.83 | $96.98 | $96.83 | $96.92 | $96.92 | 5,731,034 |
2024-04-08 | $96.56 | $96.70 | $96.50 | $96.59 | $96.59 | 11,201,081 |
2024-04-05 | $96.76 | $97.00 | $96.68 | $96.68 | $96.68 | 12,277,742 |
2024-04-04 | $97.11 | $97.17 | $96.92 | $97.16 | $97.16 | 9,255,643 |
2024-04-03 | $96.58 | $96.95 | $96.49 | $96.93 | $96.93 | 6,918,211 |
2024-04-02 | $96.66 | $96.89 | $96.54 | $96.87 | $96.87 | 10,547,678 |
2024-04-01 | $97.32 | $97.34 | $96.89 | $96.94 | $96.94 | 8,628,676 |
2024-03-28 | $97.93 | $98.08 | $97.85 | $97.94 | $97.65 | 8,863,332 |
2024-03-27 | $97.80 | $98.08 | $97.79 | $98.06 | $97.77 | 9,366,825 |
2024-03-26 | $97.66 | $97.76 | $97.52 | $97.74 | $97.45 | 8,830,456 |
2024-03-25 | $97.76 | $97.76 | $97.57 | $97.64 | $97.35 | 11,037,736 |
2024-03-22 | $97.91 | $97.91 | $97.74 | $97.82 | $97.53 | 8,359,208 |
2024-03-21 | $97.62 | $97.68 | $97.41 | $97.51 | $97.22 | 10,100,253 |
2024-03-20 | $97.29 | $97.63 | $97.13 | $97.44 | $97.15 | 8,681,408 |
2024-03-19 | $97.15 | $97.34 | $97.11 | $97.24 | $96.95 | 5,076,659 |
2024-03-18 | $97.07 | $97.12 | $96.92 | $97.00 | $96.71 | 5,227,228 |
2024-03-15 | $97.15 | $97.20 | $97.02 | $97.10 | $96.81 | 5,756,900 |
2024-03-14 | $97.48 | $97.48 | $97.10 | $97.11 | $96.82 | 10,540,886 |
2024-03-13 | $97.82 | $97.93 | $97.73 | $97.73 | $97.44 | 5,846,630 |
2024-03-12 | $98.02 | $98.04 | $97.80 | $97.91 | $97.62 | 7,470,976 |
2024-03-11 | $98.28 | $98.31 | $98.09 | $98.16 | $97.87 | 11,348,181 |
2024-03-08 | $98.34 | $98.41 | $98.19 | $98.27 | $98.27 | 7,168,723 |
2024-03-07 | $98.22 | $98.24 | $97.97 | $98.18 | $98.18 | 7,726,663 |
2024-03-06 | $97.95 | $98.16 | $97.91 | $97.97 | $97.97 | 16,536,204 |
2024-03-05 | $97.69 | $97.92 | $97.60 | $97.82 | $97.82 | 6,815,524 |
2024-03-04 | $97.26 | $97.38 | $97.23 | $97.29 | $97.29 | 7,428,243 |
2024-03-01 | $96.99 | $97.55 | $96.81 | $97.53 | $97.53 | 8,994,931 |
2024-02-29 | $97.38 | $97.56 | $97.29 | $97.35 | $97.07 | 16,774,092 |
2024-02-28 | $97.07 | $97.23 | $97.01 | $97.19 | $96.91 | 7,942,456 |
2024-02-27 | $97.10 | $97.22 | $96.94 | $97.00 | $97.00 | 9,065,486 |
2024-02-26 | $97.34 | $97.35 | $96.97 | $97.13 | $97.13 | 9,374,597 |
2024-02-23 | $96.99 | $97.39 | $96.99 | $97.34 | $97.34 | 7,738,039 |
2024-02-22 | $96.93 | $97.09 | $96.84 | $96.98 | $96.98 | 7,538,284 |
2024-02-21 | $97.28 | $97.28 | $96.87 | $96.90 | $96.90 | 7,785,144 |
2024-02-20 | $97.23 | $97.36 | $97.16 | $97.19 | $97.19 | 8,735,680 |
2024-02-16 | $96.95 | $97.10 | $96.90 | $97.10 | $97.10 | 7,723,697 |
2024-02-15 | $97.49 | $97.55 | $97.23 | $97.41 | $97.41 | 7,194,549 |
2024-02-14 | $96.84 | $97.22 | $96.84 | $97.18 | $97.18 | 8,776,901 |
2024-02-13 | $97.04 | $97.10 | $96.75 | $96.75 | $96.75 | 15,872,616 |
2024-02-12 | $97.70 | $97.75 | $97.52 | $97.65 | $97.65 | 5,696,254 |
2024-02-09 | $97.54 | $97.63 | $97.50 | $97.63 | $97.63 | 7,120,463 |
2024-02-08 | $97.78 | $97.84 | $97.62 | $97.66 | $97.66 | 12,446,860 |
2024-02-07 | $97.99 | $98.28 | $97.94 | $97.96 | $97.96 | 8,785,226 |
2024-02-06 | $97.79 | $98.20 | $97.78 | $98.16 | $98.16 | 6,608,583 |
2024-02-05 | $97.89 | $97.91 | $97.56 | $97.65 | $97.65 | 7,656,888 |
2024-02-02 | $98.49 | $98.62 | $98.26 | $98.46 | $98.46 | 8,422,612 |
2024-02-01 | $99.20 | $99.57 | $99.02 | $99.37 | $99.37 | 11,937,364 |
2024-01-31 | $99.00 | $99.26 | $98.81 | $99.10 | $98.81 | 10,829,125 |
2024-01-30 | $98.64 | $98.69 | $98.29 | $98.65 | $98.36 | 6,740,125 |
2024-01-29 | $98.30 | $98.53 | $98.19 | $98.46 | $98.17 | 6,423,562 |
2024-01-26 | $98.20 | $98.20 | $97.98 | $98.07 | $98.07 | 5,022,843 |
2024-01-25 | $98.01 | $98.20 | $97.96 | $98.18 | $98.18 | 16,521,614 |
2024-01-24 | $98.29 | $98.33 | $97.70 | $97.74 | $97.74 | 11,243,579 |
2024-01-23 | $97.99 | $98.00 | $97.82 | $97.96 | $97.96 | 5,642,997 |
2024-01-22 | $98.26 | $98.36 | $98.10 | $98.20 | $98.20 | 8,712,213 |
2024-01-19 | $97.89 | $98.02 | $97.67 | $98.02 | $98.02 | 9,126,093 |
2024-01-18 | $98.16 | $98.20 | $97.89 | $98.00 | $98.00 | 10,575,151 |
2024-01-17 | $98.16 | $98.21 | $97.94 | $98.09 | $98.09 | 8,977,600 |
2024-01-16 | $98.72 | $98.85 | $98.27 | $98.36 | $98.36 | 14,489,797 |
2024-01-12 | $99.14 | $99.36 | $98.96 | $99.10 | $99.10 | 6,359,407 |
2024-01-11 | $98.53 | $98.96 | $98.41 | $98.92 | $98.92 | 7,275,940 |
2024-01-10 | $98.74 | $98.80 | $98.36 | $98.36 | $98.36 | 7,679,382 |
2024-01-09 | $98.39 | $98.66 | $98.39 | $98.55 | $98.55 | 7,157,411 |
2024-01-08 | $98.24 | $98.71 | $98.21 | $98.57 | $98.57 | 7,946,495 |
2024-01-05 | $98.13 | $98.69 | $98.07 | $98.20 | $98.20 | 9,035,370 |
2024-01-04 | $98.42 | $98.55 | $98.33 | $98.43 | $98.43 | 9,896,688 |
2024-01-03 | $98.45 | $98.94 | $98.31 | $98.83 | $98.83 | 10,002,137 |
2024-01-02 | $98.84 | $98.97 | $98.73 | $98.78 | $98.78 | 9,754,476 |
2023-12-29 | $99.20 | $99.43 | $99.13 | $99.25 | $99.25 | 7,327,825 |
2023-12-28 | $99.54 | $99.65 | $99.31 | $99.44 | $99.44 | 7,172,285 |
2023-12-27 | $99.40 | $99.70 | $99.31 | $99.66 | $99.66 | 6,917,319 |
2023-12-26 | $98.93 | $99.08 | $98.89 | $99.03 | $99.03 | 5,418,487 |
2023-12-22 | $99.13 | $99.14 | $98.81 | $98.83 | $98.83 | 13,234,679 |
2023-12-21 | $99.22 | $99.26 | $98.83 | $98.96 | $98.96 | 9,099,118 |
2023-12-20 | $98.87 | $99.04 | $98.69 | $98.97 | $98.97 | 9,994,103 |
2023-12-19 | $98.63 | $98.78 | $98.59 | $98.61 | $98.61 | 10,921,048 |
2023-12-18 | $98.58 | $98.58 | $98.42 | $98.49 | $98.49 | 11,521,007 |
2023-12-15 | $98.80 | $98.88 | $98.59 | $98.69 | $98.69 | 10,079,311 |
2023-12-14 | $98.68 | $99.04 | $98.61 | $98.92 | $98.92 | 12,651,257 |
2023-12-13 | $97.39 | $98.45 | $97.33 | $98.41 | $98.13 | 11,194,420 |
2023-12-12 | $96.94 | $97.19 | $96.82 | $97.19 | $96.91 | 11,711,463 |
2023-12-11 | $96.80 | $96.95 | $96.60 | $96.90 | $96.62 | 15,008,723 |
2023-12-08 | $96.99 | $97.07 | $96.72 | $96.89 | $96.61 | 6,696,783 |
2023-12-07 | $97.22 | $97.56 | $97.22 | $97.38 | $97.10 | 7,157,947 |
2023-12-06 | $97.24 | $97.49 | $97.15 | $97.35 | $97.07 | 11,111,209 |
2023-12-05 | $96.85 | $97.15 | $96.79 | $97.10 | $96.82 | 8,850,641 |
2023-12-04 | $96.58 | $96.67 | $96.31 | $96.46 | $96.19 | 9,440,199 |
2023-12-01 | $96.00 | $96.87 | $95.97 | $96.83 | $96.83 | 11,710,580 |
2023-11-30 | $96.38 | $96.41 | $96.13 | $96.26 | $96.26 | 8,889,085 |
2023-11-29 | $96.42 | $96.67 | $96.34 | $96.58 | $96.58 | 8,006,828 |
2023-11-28 | $95.61 | $96.13 | $95.57 | $96.11 | $96.11 | 9,749,395 |
2023-11-27 | $95.36 | $95.72 | $95.33 | $95.69 | $95.69 | 8,854,641 |
2023-11-24 | $95.24 | $95.32 | $95.12 | $95.15 | $95.15 | 2,944,257 |
2023-11-22 | $95.68 | $95.75 | $95.37 | $95.59 | $95.59 | 6,329,863 |
2023-11-21 | $95.45 | $95.57 | $95.28 | $95.50 | $95.50 | 7,393,840 |
2023-11-20 | $95.07 | $95.42 | $95.07 | $95.40 | $95.40 | 10,051,654 |
2023-11-17 | $95.21 | $95.36 | $95.03 | $95.25 | $95.25 | 9,244,042 |
2023-11-16 | $94.85 | $95.20 | $94.85 | $95.06 | $95.06 | 10,145,390 |
2023-11-15 | $94.70 | $94.72 | $94.46 | $94.54 | $94.54 | 10,956,776 |
2023-11-14 | $95.03 | $95.20 | $94.93 | $95.13 | $95.13 | 12,149,610 |
2023-11-13 | $93.64 | $93.97 | $93.53 | $93.95 | $93.95 | 9,679,644 |
2023-11-10 | $94.19 | $94.22 | $93.88 | $93.96 | $93.96 | 6,101,956 |
2023-11-09 | $94.42 | $94.44 | $93.73 | $93.74 | $93.74 | 9,163,165 |
2023-11-08 | $94.27 | $94.62 | $94.25 | $94.53 | $94.53 | 6,932,255 |
2023-11-07 | $93.94 | $94.36 | $93.91 | $94.21 | $94.21 | 7,306,930 |
2023-11-06 | $93.93 | $93.99 | $93.63 | $93.71 | $93.71 | 8,521,632 |
2023-11-03 | $94.54 | $94.69 | $94.14 | $94.18 | $94.18 | 11,890,348 |
2023-11-02 | $93.68 | $93.76 | $93.37 | $93.61 | $93.61 | 11,166,742 |
2023-11-01 | $92.23 | $93.05 | $92.23 | $93.05 | $93.05 | 14,404,642 |
2023-10-31 | $92.45 | $92.63 | $92.31 | $92.31 | $92.04 | 12,343,606 |
2023-10-30 | $92.29 | $92.51 | $92.15 | $92.37 | $92.37 | 8,166,711 |
2023-10-27 | $92.56 | $92.64 | $92.37 | $92.59 | $92.59 | 7,650,175 |
2023-10-26 | $92.12 | $92.64 | $92.11 | $92.62 | $92.62 | 11,574,571 |
2023-10-25 | $92.33 | $92.35 | $91.92 | $92.00 | $92.00 | 8,904,428 |
2023-10-24 | $92.43 | $92.69 | $92.28 | $92.69 | $92.69 | 9,165,301 |
2023-10-23 | $91.70 | $92.50 | $91.58 | $92.36 | $92.36 | 12,886,000 |
2023-10-20 | $91.94 | $92.14 | $91.90 | $92.00 | $92.00 | 6,630,026 |
2023-10-19 | $91.89 | $92.17 | $91.61 | $91.67 | $91.67 | 11,552,719 |
2023-10-18 | $92.29 | $92.38 | $91.94 | $92.02 | $92.02 | 9,352,743 |
2023-10-17 | $92.51 | $92.69 | $92.35 | $92.45 | $92.45 | 8,198,418 |
2023-10-16 | $93.32 | $93.41 | $93.10 | $93.12 | $93.12 | 6,332,779 |
2023-10-13 | $93.68 | $93.79 | $93.52 | $93.64 | $93.64 | 7,516,133 |
2023-10-12 | $93.87 | $93.91 | $93.17 | $93.24 | $93.24 | 11,189,794 |
2023-10-11 | $93.94 | $94.05 | $93.76 | $94.05 | $94.05 | 15,347,037 |
2023-10-10 | $93.39 | $93.81 | $93.26 | $93.62 | $93.62 | 14,553,560 |
2023-10-09 | $93.22 | $93.72 | $93.15 | $93.71 | $93.71 | 4,353,218 |
2023-10-06 | $92.46 | $92.98 | $92.37 | $92.75 | $92.75 | 9,569,518 |
2023-10-05 | $93.17 | $93.22 | $92.99 | $93.11 | $93.11 | 7,129,439 |
2023-10-04 | $92.77 | $93.05 | $92.55 | $93.05 | $93.05 | 14,097,771 |
2023-10-03 | $92.99 | $93.09 | $92.37 | $92.40 | $92.40 | 12,058,369 |
2023-10-02 | $93.43 | $93.51 | $93.10 | $93.13 | $93.13 | 8,880,050 |
2023-09-29 | $94.50 | $94.57 | $93.97 | $94.04 | $93.78 | 13,483,638 |
2023-09-28 | $93.70 | $94.16 | $93.53 | $94.13 | $93.87 | 13,334,180 |
2023-09-27 | $94.47 | $94.51 | $93.66 | $93.85 | $93.59 | 14,560,455 |
2023-09-26 | $94.47 | $94.51 | $94.15 | $94.18 | $93.92 | 15,549,166 |
2023-09-25 | $94.49 | $94.62 | $94.29 | $94.30 | $94.04 | 7,485,203 |
2023-09-22 | $94.78 | $95.09 | $94.73 | $95.05 | $94.79 | 7,294,228 |
2023-09-21 | $94.80 | $94.81 | $94.64 | $94.65 | $94.39 | 8,028,921 |
2023-09-20 | $95.57 | $95.70 | $95.30 | $95.30 | $95.04 | 6,282,734 |
2023-09-19 | $95.54 | $95.59 | $95.35 | $95.35 | $95.09 | 5,327,873 |
2023-09-18 | $95.37 | $95.64 | $95.36 | $95.63 | $95.37 | 6,066,168 |
2023-09-15 | $95.64 | $95.70 | $95.48 | $95.49 | $95.23 | 5,667,690 |
2023-09-14 | $95.96 | $95.98 | $95.68 | $95.71 | $95.45 | 5,952,843 |
2023-09-13 | $95.61 | $95.95 | $95.59 | $95.84 | $95.58 | 5,953,577 |
2023-09-12 | $95.71 | $95.73 | $95.57 | $95.70 | $95.44 | 4,583,413 |
2023-09-11 | $95.66 | $95.73 | $95.57 | $95.67 | $95.41 | 4,077,173 |
2023-09-08 | $95.93 | $96.02 | $95.76 | $95.78 | $95.78 | 4,774,309 |
2023-09-07 | $95.59 | $95.74 | $95.49 | $95.73 | $95.73 | 5,077,850 |
2023-09-06 | $95.63 | $95.64 | $95.31 | $95.43 | $95.43 | 8,379,217 |
2023-09-05 | $95.85 | $95.87 | $95.52 | $95.52 | $95.52 | 6,111,516 |
2023-09-01 | $96.54 | $96.57 | $95.98 | $96.04 | $96.04 | 8,132,478 |
2023-08-31 | $96.78 | $96.96 | $96.72 | $96.80 | $96.54 | 7,230,076 |
2023-08-30 | $96.78 | $96.83 | $96.62 | $96.66 | $96.40 | 8,752,362 |
2023-08-29 | $95.91 | $96.71 | $95.91 | $96.70 | $96.44 | 7,386,310 |
2023-08-28 | $96.10 | $96.11 | $95.93 | $96.08 | $96.08 | 6,544,469 |
2023-08-25 | $95.82 | $96.08 | $95.60 | $95.87 | $95.87 | 7,917,939 |
2023-08-24 | $95.99 | $96.12 | $95.85 | $95.93 | $95.93 | 8,247,712 |
2023-08-23 | $95.75 | $96.15 | $95.73 | $96.15 | $96.15 | 7,831,606 |
2023-08-22 | $95.17 | $95.32 | $95.06 | $95.24 | $95.24 | 6,156,222 |
2023-08-21 | $95.26 | $95.30 | $95.04 | $95.14 | $95.14 | 13,362,274 |
2023-08-18 | $95.47 | $95.75 | $95.43 | $95.62 | $95.62 | 6,154,612 |
2023-08-17 | $95.50 | $95.55 | $95.21 | $95.41 | $95.41 | 8,162,377 |
2023-08-16 | $95.76 | $95.93 | $95.45 | $95.51 | $95.51 | 8,964,587 |
2023-08-15 | $95.81 | $96.07 | $95.74 | $95.74 | $95.74 | 6,522,465 |
2023-08-14 | $95.98 | $96.22 | $95.83 | $96.00 | $96.00 | 7,901,458 |
2023-08-11 | $96.12 | $96.42 | $96.07 | $96.07 | $96.07 | 9,016,684 |
2023-08-10 | $97.06 | $97.22 | $96.37 | $96.37 | $96.37 | 15,463,003 |
2023-08-09 | $97.01 | $97.12 | $96.91 | $97.00 | $97.00 | 5,634,703 |
2023-08-08 | $96.94 | $97.11 | $96.84 | $96.93 | $96.93 | 6,867,329 |
2023-08-07 | $96.64 | $96.70 | $96.48 | $96.70 | $96.70 | 9,732,593 |
2023-08-04 | $96.25 | $96.75 | $96.25 | $96.68 | $96.68 | 6,400,359 |
2023-08-03 | $95.93 | $96.02 | $95.80 | $95.89 | $95.89 | 7,532,793 |
2023-08-02 | $96.48 | $96.56 | $96.23 | $96.54 | $96.54 | 8,551,942 |
2023-08-01 | $97.01 | $97.09 | $96.71 | $96.77 | $96.77 | 8,810,799 |
2023-07-31 | $97.53 | $97.80 | $97.52 | $97.68 | $97.41 | 11,079,096 |
2023-07-28 | $97.39 | $97.59 | $97.31 | $97.56 | $97.29 | 9,233,678 |
2023-07-27 | $97.84 | $97.93 | $97.11 | $97.18 | $96.91 | 6,937,871 |
2023-07-26 | $97.93 | $98.07 | $97.68 | $98.02 | $97.75 | 5,907,376 |
2023-07-25 | $97.58 | $97.79 | $97.57 | $97.70 | $97.43 | 5,794,830 |
2023-07-24 | $98.10 | $98.16 | $97.79 | $97.81 | $97.54 | 6,656,685 |
2023-07-21 | $98.11 | $98.15 | $97.94 | $97.99 | $97.99 | 7,605,261 |
2023-07-20 | $98.06 | $98.08 | $97.73 | $97.92 | $97.92 | 12,562,376 |
2023-07-19 | $98.35 | $98.48 | $98.19 | $98.43 | $98.43 | 7,467,923 |
2023-07-18 | $98.33 | $98.41 | $98.13 | $98.13 | $98.13 | 5,593,233 |
2023-07-17 | $97.95 | $98.10 | $97.85 | $98.05 | $98.05 | 4,689,526 |
2023-07-14 | $98.23 | $98.31 | $97.92 | $97.94 | $97.94 | 7,208,467 |
2023-07-13 | $98.18 | $98.44 | $98.12 | $98.41 | $98.41 | 7,458,509 |
2023-07-12 | $97.51 | $97.85 | $97.45 | $97.80 | $97.80 | 7,189,081 |
2023-07-11 | $96.94 | $97.10 | $96.86 | $97.01 | $97.01 | 5,978,640 |
2023-07-10 | $96.57 | $96.94 | $96.55 | $96.80 | $96.80 | 8,827,490 |
2023-07-07 | $96.42 | $96.75 | $96.42 | $96.53 | $96.53 | 8,311,015 |
2023-07-06 | $96.56 | $96.64 | $96.28 | $96.51 | $96.51 | 9,534,231 |
2023-07-05 | $97.51 | $97.53 | $97.05 | $97.14 | $97.14 | 6,045,924 |
2023-07-03 | $97.82 | $98.04 | $97.54 | $97.58 | $97.58 | 3,691,597 |
2023-06-30 | $97.86 | $98.10 | $97.74 | $97.95 | $97.69 | 13,417,260 |
2023-06-29 | $97.80 | $97.87 | $97.61 | $97.72 | $97.47 | 8,877,566 |
2023-06-28 | $98.34 | $98.54 | $98.20 | $98.48 | $98.22 | 8,622,853 |
2023-06-27 | $98.45 | $98.59 | $98.10 | $98.19 | $97.93 | 7,803,348 |
2023-06-26 | $98.50 | $98.51 | $98.31 | $98.38 | $98.12 | 10,632,271 |
2023-06-23 | $98.49 | $98.50 | $98.10 | $98.26 | $98.00 | 4,792,937 |
2023-06-22 | $98.17 | $98.33 | $97.92 | $97.97 | $97.97 | 7,147,642 |
2023-06-21 | $98.09 | $98.53 | $97.98 | $98.48 | $98.48 | 5,579,941 |
2023-06-20 | $98.28 | $98.51 | $98.17 | $98.32 | $98.32 | 6,694,188 |
2023-06-16 | $98.09 | $98.28 | $97.91 | $98.14 | $98.14 | 5,653,727 |
2023-06-15 | $98.29 | $98.46 | $98.13 | $98.45 | $98.45 | 7,471,994 |
2023-06-14 | $97.88 | $97.99 | $97.45 | $97.77 | $97.77 | 8,360,159 |
2023-06-13 | $98.48 | $98.48 | $97.60 | $97.68 | $97.68 | 9,568,345 |
2023-06-12 | $98.09 | $98.16 | $97.73 | $98.14 | $98.14 | 5,436,273 |
2023-06-09 | $97.91 | $98.05 | $97.79 | $97.97 | $97.97 | 7,140,768 |
2023-06-08 | $97.80 | $98.21 | $97.77 | $98.20 | $98.20 | 5,041,870 |
2023-06-07 | $98.15 | $98.22 | $97.59 | $97.68 | $97.68 | 5,131,526 |
2023-06-06 | $98.12 | $98.21 | $97.89 | $98.20 | $98.20 | 3,815,981 |
2023-06-05 | $97.85 | $98.32 | $97.77 | $98.08 | $98.08 | 7,246,178 |
2023-06-02 | $98.54 | $98.58 | $98.08 | $98.09 | $98.09 | 6,877,188 |
2023-06-01 | $98.60 | $98.80 | $98.48 | $98.61 | $98.61 | 9,029,803 |
2023-05-31 | $98.22 | $98.72 | $98.21 | $98.57 | $98.31 | 10,559,811 |
2023-05-30 | $97.90 | $98.24 | $97.85 | $98.22 | $97.96 | 7,349,896 |
2023-05-26 | $97.36 | $97.59 | $97.24 | $97.57 | $97.32 | 3,889,853 |
2023-05-25 | $97.74 | $97.80 | $97.44 | $97.49 | $97.24 | 5,941,485 |
2023-05-24 | $98.17 | $98.19 | $97.82 | $97.85 | $97.59 | 7,719,174 |
2023-05-23 | $97.92 | $98.21 | $97.81 | $98.10 | $97.84 | 7,641,202 |
2023-05-22 | $98.14 | $98.33 | $97.97 | $97.99 | $97.73 | 8,551,145 |
2023-05-19 | $98.13 | $98.44 | $98.00 | $98.08 | $98.08 | 10,285,865 |
2023-05-18 | $98.49 | $98.51 | $98.27 | $98.30 | $98.30 | 4,811,544 |
2023-05-17 | $98.99 | $99.03 | $98.68 | $98.76 | $98.76 | 6,318,677 |
2023-05-16 | $98.89 | $98.95 | $98.74 | $98.91 | $98.91 | 6,728,498 |
2023-05-15 | $99.21 | $99.22 | $99.10 | $99.14 | $99.14 | 8,532,590 |
2023-05-12 | $99.89 | $99.95 | $99.39 | $99.39 | $99.39 | 4,285,925 |
2023-05-11 | $100.11 | $100.19 | $99.88 | $99.95 | $99.95 | 7,703,942 |
2023-05-10 | $99.43 | $99.68 | $99.39 | $99.65 | $99.65 | 4,803,044 |
2023-05-09 | $99.11 | $99.19 | $99.01 | $99.01 | $99.01 | 5,712,210 |
2023-05-08 | $99.21 | $99.35 | $99.08 | $99.10 | $99.10 | 5,481,302 |
2023-05-05 | $99.64 | $99.72 | $99.45 | $99.65 | $99.65 | 4,003,005 |
2023-05-04 | $99.77 | $100.42 | $99.75 | $99.97 | $99.97 | 5,262,191 |
2023-05-03 | $99.89 | $100.13 | $99.69 | $100.09 | $100.09 | 5,637,180 |
2023-05-02 | $98.96 | $99.67 | $98.93 | $99.65 | $99.65 | 6,085,943 |
2023-05-01 | $99.35 | $99.41 | $98.60 | $98.69 | $98.69 | 10,631,644 |
2023-04-28 | $99.99 | $99.99 | $99.72 | $99.96 | $99.71 | 5,469,882 |
2023-04-27 | $99.61 | $99.63 | $99.39 | $99.45 | $99.20 | 4,018,321 |
2023-04-26 | $100.16 | $100.22 | $99.72 | $99.81 | $99.56 | 3,689,643 |
2023-04-25 | $99.97 | $100.25 | $99.96 | $100.18 | $99.93 | 5,065,415 |
2023-04-24 | $99.42 | $99.59 | $99.36 | $99.56 | $99.31 | 3,256,883 |
2023-04-21 | $99.51 | $99.56 | $99.11 | $99.17 | $99.17 | 5,367,257 |
2023-04-20 | $99.21 | $99.36 | $99.19 | $99.34 | $99.34 | 5,092,430 |
2023-04-19 | $98.89 | $98.93 | $98.71 | $98.89 | $98.89 | 3,592,906 |
2023-04-18 | $98.91 | $99.16 | $98.91 | $99.04 | $99.04 | 4,753,036 |
2023-04-17 | $99.13 | $99.18 | $98.88 | $98.90 | $98.90 | 4,418,018 |
2023-04-14 | $99.56 | $99.59 | $99.32 | $99.40 | $99.40 | 4,794,084 |
2023-04-13 | $100.16 | $100.27 | $99.81 | $99.89 | $99.89 | 3,964,799 |
2023-04-12 | $100.17 | $100.20 | $99.61 | $99.93 | $99.93 | 7,226,075 |
2023-04-11 | $99.81 | $99.88 | $99.59 | $99.81 | $99.81 | 4,543,802 |
2023-04-10 | $99.89 | $99.91 | $99.60 | $99.75 | $99.75 | 4,477,955 |
2023-04-06 | $100.56 | $100.69 | $100.44 | $100.44 | $100.44 | 6,105,185 |
2023-04-05 | $100.50 | $100.98 | $100.41 | $100.53 | $100.53 | 9,883,500 |
2023-04-04 | $99.55 | $100.30 | $99.50 | $100.19 | $100.19 | 8,925,168 |
2023-04-03 | $99.28 | $99.86 | $99.21 | $99.82 | $99.82 | 7,567,059 |
2023-03-31 | $99.39 | $99.69 | $99.16 | $99.64 | $99.39 | 8,521,604 |
2023-03-30 | $99.03 | $99.23 | $98.95 | $99.16 | $98.91 | 4,251,904 |
2023-03-29 | $98.74 | $99.11 | $98.72 | $99.05 | $99.05 | 5,111,203 |
2023-03-28 | $98.98 | $99.05 | $98.82 | $98.93 | $98.93 | 6,356,361 |
2023-03-27 | $99.39 | $99.52 | $99.07 | $99.08 | $99.08 | 6,823,373 |
2023-03-24 | $100.28 | $100.49 | $99.95 | $100.16 | $100.16 | 6,217,707 |
2023-03-23 | $99.68 | $100.05 | $99.51 | $99.99 | $99.99 | 9,949,714 |
2023-03-22 | $98.80 | $99.82 | $98.64 | $99.75 | $99.75 | 7,585,382 |
2023-03-21 | $98.88 | $99.03 | $98.70 | $98.80 | $98.80 | 5,499,073 |
2023-03-20 | $99.73 | $99.73 | $99.02 | $99.10 | $99.10 | 6,345,848 |
2023-03-17 | $99.29 | $99.80 | $99.21 | $99.50 | $99.50 | 8,277,602 |
2023-03-16 | $99.53 | $99.72 | $98.68 | $98.88 | $98.88 | 15,219,710 |
2023-03-15 | $99.43 | $99.70 | $98.81 | $99.27 | $99.27 | 11,133,655 |
2023-03-14 | $98.77 | $98.82 | $98.09 | $98.29 | $98.29 | 8,159,781 |
2023-03-13 | $99.05 | $99.65 | $98.62 | $98.87 | $98.87 | 10,344,139 |
2023-03-10 | $97.79 | $98.32 | $97.76 | $98.09 | $98.09 | 7,515,785 |
2023-03-09 | $96.76 | $97.15 | $96.70 | $96.96 | $96.96 | 7,054,402 |
2023-03-08 | $96.90 | $97.08 | $96.48 | $96.61 | $96.61 | 8,044,025 |
2023-03-07 | $96.98 | $97.03 | $96.57 | $96.71 | $96.71 | 6,013,304 |
2023-03-06 | $97.27 | $97.29 | $96.81 | $96.84 | $96.84 | 4,188,489 |
2023-03-03 | $96.85 | $97.08 | $96.59 | $97.08 | $97.08 | 7,266,999 |
2023-03-02 | $96.15 | $96.35 | $96.11 | $96.32 | $96.32 | 9,247,374 |
2023-03-01 | $96.83 | $97.04 | $96.50 | $96.52 | $96.52 | 9,125,349 |
2023-02-28 | $96.99 | $97.37 | $96.93 | $97.31 | $97.07 | 8,575,033 |
2023-02-27 | $97.41 | $97.49 | $97.22 | $97.32 | $97.08 | 5,040,022 |
2023-02-24 | $97.22 | $97.26 | $96.97 | $97.13 | $96.90 | 4,866,858 |
2023-02-23 | $97.40 | $97.72 | $97.37 | $97.69 | $97.45 | 8,527,182 |
2023-02-22 | $97.40 | $97.59 | $97.30 | $97.34 | $97.10 | 5,862,307 |
2023-02-21 | $97.36 | $97.46 | $97.08 | $97.08 | $96.85 | 8,369,587 |
2023-02-17 | $97.53 | $98.01 | $97.53 | $98.00 | $97.76 | 5,956,279 |
2023-02-16 | $97.88 | $98.03 | $97.69 | $97.77 | $97.53 | 5,235,622 |
2023-02-15 | $98.24 | $98.36 | $98.03 | $98.18 | $97.94 | 6,489,232 |
2023-02-14 | $98.67 | $98.76 | $98.11 | $98.37 | $98.13 | 9,559,496 |
2023-02-13 | $98.49 | $98.72 | $98.46 | $98.72 | $98.48 | 6,832,726 |
2023-02-10 | $98.82 | $98.83 | $98.40 | $98.42 | $98.18 | 5,068,200 |
2023-02-09 | $99.54 | $99.56 | $98.83 | $98.85 | $98.61 | 5,594,835 |
2023-02-08 | $99.14 | $99.43 | $98.95 | $99.24 | $99.00 | 4,900,645 |
2023-02-07 | $99.15 | $99.57 | $99.06 | $99.10 | $98.86 | 6,224,773 |
2023-02-06 | $99.31 | $99.42 | $99.23 | $99.27 | $99.03 | 9,198,870 |
2023-02-03 | $99.95 | $100.13 | $99.52 | $99.82 | $99.82 | 9,082,975 |
2023-02-02 | $101.04 | $101.15 | $100.74 | $100.79 | $100.79 | 9,197,909 |
2023-02-01 | $100.19 | $100.78 | $99.86 | $100.68 | $100.68 | 11,593,329 |
2023-01-31 | $100.16 | $100.34 | $99.83 | $100.22 | $99.98 | 12,083,590 |
2023-01-30 | $99.90 | $100.09 | $99.80 | $99.81 | $99.57 | 6,822,012 |
2023-01-27 | $99.96 | $100.14 | $99.91 | $100.08 | $99.84 | 5,123,098 |
2023-01-26 | $100.33 | $100.46 | $100.07 | $100.23 | $99.99 | 5,399,092 |
2023-01-25 | $100.26 | $100.47 | $100.10 | $100.40 | $100.16 | 5,431,036 |
2023-01-24 | $99.84 | $100.32 | $99.68 | $100.28 | $100.04 | 6,538,592 |
2023-01-23 | $99.80 | $100.06 | $99.78 | $99.84 | $99.60 | 6,573,240 |
2023-01-20 | $100.17 | $100.26 | $99.89 | $100.09 | $99.85 | 6,095,775 |
2023-01-19 | $100.73 | $100.73 | $100.33 | $100.50 | $100.26 | 8,633,834 |
2023-01-18 | $100.76 | $100.88 | $100.37 | $100.73 | $100.49 | 7,779,524 |
2023-01-17 | $99.74 | $99.96 | $99.65 | $99.74 | $99.50 | 8,174,659 |
2023-01-13 | $100.02 | $100.26 | $99.83 | $99.92 | $99.68 | 6,719,042 |
2023-01-12 | $99.84 | $100.53 | $99.49 | $100.29 | $100.05 | 8,342,746 |
2023-01-11 | $99.28 | $99.57 | $99.26 | $99.57 | $99.33 | 6,102,954 |
2023-01-10 | $99.02 | $99.15 | $98.74 | $98.96 | $98.72 | 7,291,301 |
2023-01-09 | $99.06 | $99.50 | $99.00 | $99.34 | $99.10 | 7,849,643 |
2023-01-06 | $98.13 | $99.15 | $98.04 | $99.09 | $98.85 | 8,503,052 |
2023-01-05 | $97.64 | $98.06 | $97.57 | $98.02 | $97.78 | 9,682,089 |
2023-01-04 | $98.17 | $98.25 | $97.89 | $98.10 | $97.86 | 10,080,087 |
2023-01-03 | $97.97 | $97.97 | $97.37 | $97.56 | $97.32 | 19,930,920 |
2022-12-30 | $97.25 | $97.36 | $96.97 | $96.99 | $96.75 | 8,469,000 |
2022-12-29 | $97.21 | $97.47 | $97.18 | $97.45 | $97.21 | 7,763,261 |
2022-12-28 | $97.47 | $97.50 | $97.08 | $97.09 | $96.85 | 12,131,152 |
2022-12-27 | $97.46 | $97.62 | $97.21 | $97.26 | $97.02 | 7,925,770 |
2022-12-23 | $98.05 | $98.11 | $97.90 | $97.97 | $97.73 | 4,823,380 |
2022-12-22 | $98.32 | $98.47 | $98.22 | $98.31 | $98.31 | 8,267,852 |
2022-12-21 | $98.49 | $98.54 | $98.19 | $98.34 | $98.34 | 8,489,423 |
2022-12-20 | $98.10 | $98.26 | $97.98 | $98.07 | $98.07 | 10,282,174 |
2022-12-19 | $98.90 | $98.93 | $98.61 | $98.74 | $98.74 | 10,351,012 |
2022-12-16 | $98.96 | $99.52 | $98.94 | $99.35 | $99.35 | 7,546,301 |
2022-12-15 | $99.57 | $99.70 | $99.37 | $99.61 | $99.61 | 9,424,090 |
2022-12-14 | $99.52 | $99.79 | $99.17 | $99.69 | $99.46 | 10,623,950 |
2022-12-13 | $100.18 | $100.18 | $99.40 | $99.47 | $99.25 | 9,120,641 |
2022-12-12 | $99.19 | $99.24 | $98.63 | $98.81 | $98.59 | 10,384,255 |
2022-12-09 | $99.12 | $99.21 | $98.77 | $98.79 | $98.79 | 8,994,364 |
2022-12-08 | $99.39 | $99.60 | $99.24 | $99.38 | $99.38 | 6,307,207 |
2022-12-07 | $99.29 | $99.73 | $99.17 | $99.68 | $99.68 | 6,752,854 |
2022-12-06 | $98.71 | $98.92 | $98.59 | $98.80 | $98.80 | 7,660,058 |
2022-12-05 | $98.82 | $99.29 | $98.30 | $98.51 | $98.51 | 8,072,479 |
2022-12-02 | $98.49 | $99.30 | $98.30 | $99.29 | $99.29 | 6,367,993 |
2022-12-01 | $98.30 | $98.89 | $98.17 | $98.88 | $98.88 | 12,471,321 |
2022-11-30 | $97.48 | $98.32 | $97.29 | $98.29 | $98.07 | 8,963,551 |
2022-11-29 | $97.54 | $97.79 | $97.49 | $97.53 | $97.31 | 6,643,300 |
2022-11-28 | $98.14 | $98.19 | $97.84 | $97.88 | $97.66 | 7,920,752 |
2022-11-25 | $97.81 | $98.04 | $97.81 | $98.04 | $97.82 | 2,718,602 |
2022-11-23 | $97.58 | $98.02 | $97.58 | $98.02 | $97.80 | 5,885,623 |
2022-11-22 | $97.18 | $97.50 | $97.18 | $97.44 | $97.22 | 8,039,011 |
2022-11-21 | $97.27 | $97.34 | $96.91 | $96.94 | $96.72 | 6,829,111 |
2022-11-18 | $97.22 | $97.33 | $96.91 | $97.00 | $96.78 | 4,714,973 |
2022-11-17 | $97.03 | $97.17 | $96.85 | $97.14 | $96.92 | 6,889,201 |
2022-11-16 | $97.25 | $97.63 | $97.14 | $97.55 | $97.33 | 11,075,022 |
2022-11-15 | $96.80 | $96.95 | $96.61 | $96.95 | $96.73 | 7,961,974 |
2022-11-14 | $96.43 | $96.45 | $96.18 | $96.24 | $96.02 | 7,457,618 |
2022-11-11 | $96.23 | $96.61 | $96.23 | $96.51 | $96.29 | 4,953,168 |
2022-11-10 | $95.98 | $96.58 | $95.79 | $96.58 | $96.36 | 8,494,808 |
2022-11-09 | $94.39 | $94.70 | $94.25 | $94.55 | $94.33 | 6,694,180 |
2022-11-08 | $94.24 | $94.61 | $94.22 | $94.44 | $94.22 | 5,834,912 |
2022-11-07 | $94.41 | $94.46 | $94.03 | $94.04 | $93.83 | 7,597,242 |
2022-11-04 | $94.43 | $94.64 | $94.17 | $94.34 | $94.12 | 6,918,307 |
2022-11-03 | $93.97 | $94.51 | $93.93 | $94.35 | $94.13 | 9,314,775 |
2022-11-02 | $94.98 | $95.51 | $94.53 | $94.70 | $94.48 | 8,584,173 |
2022-11-01 | $95.25 | $95.35 | $94.65 | $94.86 | $94.64 | 8,096,833 |
2022-10-31 | $95.01 | $95.06 | $94.60 | $94.90 | $94.47 | 10,946,419 |
2022-10-28 | $95.01 | $95.46 | $94.98 | $95.22 | $95.22 | 6,229,253 |
2022-10-27 | $95.21 | $95.62 | $94.99 | $95.46 | $95.46 | 6,913,500 |
2022-10-26 | $94.78 | $95.17 | $94.76 | $94.98 | $94.98 | 7,884,252 |
2022-10-25 | $94.39 | $94.71 | $94.36 | $94.56 | $94.56 | 11,710,398 |
2022-10-24 | $93.77 | $94.03 | $93.45 | $93.64 | $93.64 | 6,090,397 |
2022-10-21 | $93.27 | $93.87 | $93.20 | $93.77 | $93.77 | 8,371,273 |
2022-10-20 | $94.06 | $94.26 | $93.56 | $93.63 | $93.63 | 9,010,692 |
2022-10-19 | $94.41 | $94.56 | $94.15 | $94.20 | $94.20 | 6,316,065 |
2022-10-18 | $95.11 | $95.18 | $94.64 | $95.02 | $95.02 | 6,389,064 |
2022-10-17 | $95.25 | $95.40 | $94.83 | $94.86 | $94.86 | 5,460,624 |
2022-10-14 | $95.63 | $95.63 | $94.61 | $94.66 | $94.66 | 8,580,697 |
2022-10-13 | $94.23 | $95.44 | $94.18 | $95.18 | $95.18 | 6,254,435 |
2022-10-12 | $95.25 | $95.61 | $95.23 | $95.48 | $95.48 | 5,651,195 |
2022-10-11 | $95.63 | $95.83 | $95.27 | $95.40 | $95.40 | 8,892,773 |
2022-10-10 | $95.73 | $95.75 | $95.15 | $95.34 | $95.34 | 4,074,744 |
2022-10-07 | $95.81 | $96.01 | $95.68 | $95.77 | $95.77 | 6,149,631 |
2022-10-06 | $96.59 | $96.71 | $96.21 | $96.28 | $96.28 | 5,625,145 |
2022-10-05 | $96.69 | $96.99 | $96.27 | $96.66 | $96.66 | 9,509,097 |
2022-10-04 | $97.21 | $97.55 | $97.08 | $97.17 | $97.17 | 6,964,233 |
2022-10-03 | $96.89 | $97.48 | $96.64 | $96.91 | $96.91 | 9,617,946 |
2022-09-30 | $96.86 | $97.09 | $96.19 | $96.34 | $96.13 | 14,376,285 |
2022-09-29 | $96.48 | $96.80 | $96.29 | $96.57 | $96.36 | 8,666,051 |
2022-09-28 | $96.47 | $97.13 | $96.27 | $97.08 | $96.87 | 10,539,881 |
2022-09-27 | $95.97 | $96.08 | $95.38 | $95.54 | $95.33 | 11,440,212 |
2022-09-26 | $96.87 | $96.91 | $95.87 | $95.95 | $95.74 | 9,010,119 |
2022-09-23 | $97.40 | $97.45 | $96.89 | $97.20 | $96.99 | 11,059,537 |
2022-09-22 | $97.90 | $97.92 | $97.40 | $97.50 | $97.29 | 7,061,214 |
2022-09-21 | $98.40 | $98.60 | $97.86 | $98.55 | $98.34 | 7,094,443 |
2022-09-20 | $98.21 | $98.40 | $98.08 | $98.24 | $98.03 | 11,271,700 |
2022-09-19 | $98.53 | $98.84 | $98.48 | $98.68 | $98.47 | 5,982,197 |
2022-09-16 | $98.66 | $99.01 | $98.61 | $98.83 | $98.83 | 6,965,431 |
2022-09-15 | $99.04 | $99.11 | $98.84 | $98.90 | $98.90 | 6,016,666 |
2022-09-14 | $99.00 | $99.35 | $98.97 | $99.20 | $99.20 | 7,557,369 |
2022-09-13 | $98.91 | $99.19 | $98.90 | $99.07 | $99.07 | 4,957,421 |
2022-09-12 | $100.00 | $100.09 | $99.51 | $99.63 | $99.63 | 8,535,467 |
2022-09-09 | $99.99 | $100.13 | $99.73 | $99.78 | $99.78 | 7,496,080 |
2022-09-08 | $100.00 | $100.18 | $99.79 | $99.79 | $99.79 | 5,546,199 |
2022-09-07 | $99.73 | $100.13 | $99.72 | $100.11 | $100.11 | 3,607,139 |
2022-09-06 | $99.96 | $99.97 | $99.41 | $99.42 | $99.42 | 5,335,194 |
2022-09-02 | $100.37 | $100.67 | $100.13 | $100.36 | $100.36 | 5,966,840 |
2022-09-01 | $100.07 | $100.15 | $99.66 | $100.07 | $100.07 | 8,961,796 |
2022-08-31 | $101.04 | $101.23 | $100.64 | $100.71 | $100.50 | 6,116,453 |
2022-08-30 | $101.26 | $101.45 | $100.93 | $101.25 | $101.04 | 6,573,668 |
2022-08-29 | $101.27 | $101.28 | $101.06 | $101.12 | $100.91 | 7,508,729 |
2022-08-26 | $101.67 | $101.85 | $101.42 | $101.61 | $101.40 | 5,584,793 |
2022-08-25 | $101.33 | $101.87 | $101.24 | $101.80 | $101.59 | 8,217,318 |
2022-08-24 | $101.35 | $101.40 | $101.15 | $101.24 | $101.03 | 6,319,122 |
2022-08-23 | $101.54 | $101.97 | $101.40 | $101.51 | $101.30 | 7,369,600 |
2022-08-22 | $101.82 | $101.89 | $101.52 | $101.55 | $101.34 | 7,133,245 |
2022-08-19 | $102.13 | $102.13 | $101.85 | $101.99 | $101.78 | 4,575,547 |
2022-08-18 | $102.70 | $102.93 | $102.64 | $102.71 | $102.50 | 4,260,579 |
2022-08-17 | $102.64 | $102.74 | $102.34 | $102.49 | $102.28 | 7,222,288 |
2022-08-16 | $103.13 | $103.13 | $102.79 | $103.10 | $102.89 | 4,976,060 |
2022-08-15 | $103.37 | $103.45 | $103.24 | $103.25 | $103.04 | 3,782,889 |
2022-08-12 | $102.97 | $103.12 | $102.72 | $103.12 | $102.91 | 3,643,558 |
2022-08-11 | $103.38 | $103.63 | $102.62 | $102.66 | $102.45 | 8,518,254 |
2022-08-10 | $103.43 | $103.68 | $103.11 | $103.21 | $103.00 | 7,156,420 |
2022-08-09 | $102.92 | $103.05 | $102.84 | $102.95 | $102.74 | 3,854,013 |
2022-08-08 | $103.10 | $103.29 | $103.04 | $103.18 | $102.97 | 3,424,967 |
2022-08-05 | $102.81 | $102.83 | $102.52 | $102.71 | $102.50 | 4,847,064 |
2022-08-04 | $103.67 | $103.89 | $103.57 | $103.87 | $103.66 | 5,199,672 |
2022-08-03 | $103.03 | $103.64 | $102.72 | $103.62 | $103.41 | 6,261,918 |
2022-08-02 | $104.27 | $104.35 | $103.14 | $103.16 | $102.95 | 6,869,385 |
2022-08-01 | $103.99 | $104.31 | $103.91 | $104.23 | $104.02 | 7,733,744 |
2022-07-29 | $103.94 | $104.40 | $103.83 | $104.07 | $103.66 | 7,674,760 |
2022-07-28 | $104.09 | $104.21 | $103.84 | $104.06 | $103.65 | 6,473,834 |
2022-07-27 | $103.19 | $103.64 | $103.18 | $103.32 | $102.91 | 5,431,438 |
2022-07-26 | $103.44 | $103.51 | $102.96 | $102.96 | $102.55 | 6,312,403 |
2022-07-25 | $102.90 | $103.09 | $102.87 | $102.98 | $102.57 | 3,729,487 |
2022-07-22 | $103.26 | $103.60 | $103.12 | $103.36 | $102.95 | 7,323,110 |
2022-07-21 | $101.96 | $102.58 | $101.96 | $102.56 | $102.15 | 5,919,977 |
2022-07-20 | $102.16 | $102.17 | $101.67 | $101.71 | $101.31 | 6,123,970 |
2022-07-19 | $101.95 | $101.99 | $101.66 | $101.78 | $101.38 | 5,936,232 |
2022-07-18 | $102.00 | $102.03 | $101.72 | $101.92 | $101.52 | 6,006,406 |
2022-07-15 | $101.94 | $102.35 | $101.90 | $102.25 | $101.85 | 8,640,415 |
2022-07-14 | $101.51 | $101.98 | $101.33 | $101.85 | $101.45 | 6,233,275 |
2022-07-13 | $101.23 | $102.24 | $101.19 | $102.21 | $101.81 | 6,534,738 |
2022-07-12 | $102.02 | $102.19 | $101.82 | $101.84 | $101.44 | 6,690,559 |
2022-07-11 | $101.67 | $101.92 | $101.60 | $101.70 | $101.30 | 5,758,407 |
2022-07-08 | $101.35 | $101.45 | $101.16 | $101.23 | $100.83 | 5,270,091 |
2022-07-07 | $101.94 | $101.98 | $101.52 | $101.61 | $101.21 | 8,226,532 |
2022-07-06 | $102.78 | $102.80 | $101.84 | $101.84 | $101.44 | 6,647,665 |
2022-07-05 | $102.54 | $102.70 | $102.35 | $102.53 | $102.12 | 6,813,402 |
2022-07-01 | $102.21 | $102.79 | $102.09 | $102.34 | $101.94 | 7,393,110 |
2022-06-30 | $101.60 | $101.96 | $101.58 | $101.68 | $101.09 | 7,521,306 |
2022-06-29 | $100.80 | $101.24 | $100.68 | $101.22 | $100.64 | 7,326,495 |
2022-06-28 | $100.53 | $100.66 | $100.40 | $100.64 | $100.06 | 6,540,036 |
2022-06-27 | $100.67 | $100.95 | $100.48 | $100.60 | $100.02 | 8,319,683 |
2022-06-24 | $101.11 | $101.47 | $101.00 | $101.05 | $100.47 | 7,389,583 |
2022-06-23 | $101.25 | $101.76 | $101.13 | $101.21 | $100.63 | 7,774,051 |
2022-06-22 | $100.67 | $100.93 | $100.67 | $100.79 | $100.21 | 9,436,995 |
2022-06-21 | $100.02 | $100.26 | $99.79 | $99.94 | $99.36 | 9,022,476 |
2022-06-17 | $100.42 | $100.57 | $99.98 | $100.34 | $99.76 | 9,892,239 |
2022-06-16 | $99.24 | $100.36 | $99.14 | $100.35 | $99.77 | 9,329,899 |
2022-06-15 | $99.69 | $100.16 | $99.18 | $100.11 | $99.53 | 10,979,025 |
2022-06-14 | $99.84 | $99.94 | $98.86 | $99.01 | $98.44 | 10,943,479 |
2022-06-13 | $100.10 | $100.35 | $99.13 | $99.60 | $99.03 | 9,479,214 |
2022-06-10 | $101.67 | $101.72 | $101.03 | $101.26 | $100.68 | 7,829,980 |
2022-06-09 | $102.07 | $102.22 | $101.97 | $102.05 | $101.46 | 5,423,587 |
2022-06-08 | $102.42 | $102.56 | $102.16 | $102.16 | $101.57 | 4,150,910 |
2022-06-07 | $102.42 | $102.76 | $102.40 | $102.58 | $101.99 | 5,620,183 |
2022-06-06 | $102.67 | $102.77 | $102.16 | $102.19 | $101.60 | 5,144,496 |
2022-06-03 | $102.67 | $102.91 | $102.64 | $102.82 | $102.23 | 6,561,091 |
2022-06-02 | $103.06 | $103.09 | $102.73 | $102.99 | $102.40 | 7,456,895 |
2022-06-01 | $103.39 | $103.53 | $102.75 | $102.86 | $102.27 | 8,056,802 |
2022-05-31 | $103.53 | $103.64 | $103.29 | $103.47 | $102.69 | 10,491,722 |
2022-05-27 | $104.09 | $104.31 | $104.02 | $104.13 | $103.34 | 5,496,283 |
2022-05-26 | $104.07 | $104.19 | $103.80 | $103.96 | $103.17 | 5,720,073 |
2022-05-25 | $103.93 | $104.07 | $103.77 | $104.04 | $103.25 | 7,718,122 |
2022-05-24 | $103.14 | $103.74 | $103.13 | $103.61 | $102.83 | 10,332,288 |
2022-05-23 | $103.01 | $103.20 | $102.73 | $102.82 | $102.04 | 8,007,232 |
2022-05-20 | $102.95 | $103.21 | $102.88 | $103.16 | $102.38 | 6,731,407 |
2022-05-19 | $103.20 | $103.22 | $102.75 | $102.85 | $102.07 | 10,504,273 |
2022-05-18 | $102.11 | $102.64 | $102.08 | $102.59 | $101.82 | 6,093,818 |
2022-05-17 | $102.27 | $102.43 | $102.14 | $102.18 | $101.41 | 6,559,038 |
2022-05-16 | $102.71 | $102.97 | $102.69 | $102.74 | $101.96 | 7,239,212 |
2022-05-13 | $102.75 | $102.78 | $102.48 | $102.51 | $101.74 | 6,715,579 |
2022-05-12 | $102.94 | $103.14 | $102.87 | $102.95 | $102.17 | 9,015,308 |
2022-05-11 | $102.07 | $102.79 | $101.96 | $102.76 | $101.98 | 16,461,960 |
2022-05-10 | $102.52 | $102.72 | $102.32 | $102.38 | $101.61 | 18,464,962 |
2022-05-09 | $101.54 | $102.10 | $101.48 | $102.07 | $101.30 | 8,640,927 |
2022-05-06 | $101.66 | $101.95 | $101.49 | $101.57 | $100.80 | 8,314,307 |
2022-05-05 | $102.48 | $102.52 | $101.59 | $102.00 | $101.23 | 17,474,427 |
2022-05-04 | $102.32 | $103.05 | $102.12 | $103.02 | $102.24 | 14,650,186 |
2022-05-03 | $102.71 | $102.79 | $102.29 | $102.36 | $101.59 | 12,165,260 |
2022-05-02 | $102.32 | $102.36 | $102.00 | $102.13 | $101.36 | 12,729,043 |
2022-04-29 | $102.92 | $103.27 | $102.82 | $102.87 | $101.91 | 9,924,179 |
2022-04-28 | $103.33 | $103.51 | $103.17 | $103.49 | $102.53 | 10,372,227 |
2022-04-27 | $103.91 | $104.01 | $103.53 | $103.53 | $102.57 | 11,185,371 |
2022-04-26 | $104.13 | $104.13 | $103.80 | $103.95 | $102.98 | 8,487,981 |
2022-04-25 | $103.47 | $103.93 | $103.47 | $103.63 | $102.66 | 8,777,519 |
2022-04-22 | $102.73 | $103.18 | $102.67 | $102.94 | $101.98 | 9,159,006 |
2022-04-21 | $103.44 | $103.47 | $102.79 | $103.04 | $102.08 | 11,396,047 |
2022-04-20 | $103.36 | $103.74 | $103.30 | $103.61 | $102.65 | 8,455,765 |
2022-04-19 | $103.26 | $103.43 | $102.97 | $103.02 | $102.06 | 7,847,461 |
2022-04-18 | $103.97 | $104.02 | $103.61 | $103.65 | $102.68 | 8,632,981 |
2022-04-14 | $104.73 | $104.74 | $103.93 | $103.97 | $103.00 | 8,510,083 |
2022-04-13 | $104.77 | $105.09 | $104.74 | $104.82 | $103.84 | 6,801,024 |
2022-04-12 | $104.80 | $104.92 | $104.58 | $104.61 | $103.64 | 8,498,697 |
2022-04-11 | $104.44 | $104.51 | $104.17 | $104.28 | $103.31 | 8,381,780 |
2022-04-08 | $104.82 | $105.01 | $104.62 | $104.73 | $103.75 | 6,503,173 |
2022-04-07 | $105.38 | $105.51 | $105.13 | $105.26 | $104.28 | 7,922,503 |
2022-04-06 | $105.21 | $105.81 | $105.12 | $105.49 | $104.51 | 13,115,969 |
2022-04-05 | $106.58 | $106.63 | $105.74 | $105.76 | $104.78 | 11,020,717 |
2022-04-04 | $106.84 | $106.87 | $106.56 | $106.84 | $105.84 | 9,956,504 |
2022-04-01 | $106.35 | $106.95 | $106.25 | $106.75 | $105.76 | 11,581,631 |
2022-03-31 | $107.17 | $107.38 | $107.06 | $107.10 | $105.94 | 13,799,159 |
2022-03-30 | $106.60 | $107.15 | $106.59 | $107.15 | $105.99 | 11,544,370 |
2022-03-29 | $106.61 | $106.89 | $106.46 | $106.86 | $105.71 | 11,396,565 |
2022-03-28 | $106.25 | $106.53 | $106.16 | $106.36 | $105.21 | 8,540,492 |
2022-03-25 | $106.57 | $106.65 | $105.98 | $106.10 | $104.95 | 10,511,522 |
2022-03-24 | $106.72 | $107.04 | $106.65 | $106.95 | $105.80 | 7,480,541 |
2022-03-23 | $106.96 | $107.21 | $106.71 | $107.19 | $106.03 | 9,060,751 |
2022-03-22 | $106.74 | $106.88 | $106.61 | $106.75 | $105.60 | 16,072,053 |
2022-03-21 | $107.58 | $107.65 | $106.98 | $107.04 | $105.88 | 8,024,774 |
2022-03-18 | $107.93 | $108.14 | $107.92 | $108.10 | $106.93 | 7,857,897 |
2022-03-17 | $107.85 | $108.06 | $107.73 | $107.86 | $106.70 | 8,035,416 |
2022-03-16 | $107.63 | $107.73 | $107.00 | $107.68 | $106.52 | 16,805,399 |
2022-03-15 | $107.84 | $107.92 | $107.43 | $107.60 | $106.44 | 14,001,158 |
2022-03-14 | $107.79 | $107.82 | $107.36 | $107.36 | $106.20 | 10,961,644 |
2022-03-11 | $108.44 | $108.55 | $108.34 | $108.41 | $107.24 | 11,997,840 |
2022-03-10 | $108.66 | $108.68 | $108.25 | $108.43 | $107.26 | 16,234,911 |
2022-03-09 | $109.10 | $109.21 | $108.93 | $109.04 | $107.86 | 11,192,337 |
2022-03-08 | $109.25 | $109.33 | $109.12 | $109.27 | $108.09 | 9,933,667 |
2022-03-07 | $109.87 | $110.14 | $109.64 | $109.66 | $108.48 | 12,740,567 |
2022-03-04 | $110.40 | $110.55 | $110.23 | $110.30 | $109.11 | 8,556,616 |
2022-03-03 | $109.79 | $110.00 | $109.65 | $109.86 | $108.67 | 15,802,644 |
2022-03-02 | $110.30 | $110.38 | $109.46 | $109.49 | $108.31 | 9,028,866 |
2022-03-01 | $110.60 | $111.17 | $110.57 | $110.82 | $109.62 | 14,355,116 |
2022-02-28 | $110.03 | $110.43 | $110.02 | $110.36 | $109.01 | 16,594,641 |
2022-02-25 | $109.45 | $109.58 | $109.33 | $109.57 | $108.23 | 10,089,128 |
2022-02-24 | $109.67 | $109.77 | $109.17 | $109.46 | $108.12 | 12,372,112 |
2022-02-23 | $109.52 | $109.55 | $109.23 | $109.26 | $107.92 | 11,732,146 |
2022-02-22 | $109.68 | $109.78 | $109.56 | $109.75 | $108.41 | 7,596,817 |
2022-02-18 | $109.83 | $109.88 | $109.71 | $109.87 | $108.53 | 7,111,143 |
2022-02-17 | $109.58 | $109.81 | $109.51 | $109.64 | $108.30 | 10,216,991 |
2022-02-16 | $109.44 | $109.48 | $109.10 | $109.41 | $108.07 | 8,115,969 |
2022-02-15 | $109.36 | $109.51 | $109.24 | $109.28 | $107.94 | 5,820,180 |
2022-02-14 | $109.66 | $109.76 | $109.40 | $109.46 | $108.12 | 8,843,670 |
2022-02-11 | $109.74 | $110.16 | $109.34 | $110.10 | $108.75 | 13,868,360 |
2022-02-10 | $109.97 | $110.06 | $109.38 | $109.38 | $108.04 | 10,761,160 |
2022-02-09 | $110.51 | $110.68 | $110.39 | $110.40 | $109.05 | 9,194,441 |
2022-02-08 | $110.44 | $110.48 | $110.32 | $110.33 | $108.98 | 7,986,961 |
2022-02-07 | $110.57 | $110.71 | $110.47 | $110.67 | $109.32 | 6,723,367 |
2022-02-04 | $110.75 | $110.75 | $110.47 | $110.57 | $109.22 | 6,967,250 |
2022-02-03 | $111.26 | $111.37 | $111.13 | $111.27 | $109.91 | 10,290,431 |
2022-02-02 | $111.70 | $111.97 | $111.67 | $111.72 | $110.35 | 7,967,892 |
2022-02-01 | $111.66 | $111.68 | $111.38 | $111.60 | $110.24 | 10,356,014 |
2022-01-31 | $111.64 | $111.89 | $111.60 | $111.80 | $110.27 | 12,837,442 |
2022-01-28 | $111.46 | $111.86 | $111.44 | $111.81 | $110.28 | 10,855,688 |
2022-01-27 | $111.62 | $111.88 | $111.62 | $111.73 | $110.20 | 6,146,781 |
2022-01-26 | $112.06 | $112.13 | $111.36 | $111.36 | $109.84 | 10,729,365 |
2022-01-25 | $112.18 | $112.30 | $111.96 | $111.99 | $110.46 | 9,540,988 |
2022-01-24 | $112.38 | $112.42 | $112.10 | $112.10 | $110.57 | 12,131,424 |
2022-01-21 | $112.19 | $112.35 | $112.11 | $112.23 | $110.70 | 8,679,614 |
2022-01-20 | $111.84 | $111.90 | $111.75 | $111.79 | $110.26 | 7,186,396 |
2022-01-19 | $111.70 | $111.89 | $111.65 | $111.73 | $110.20 | 8,304,107 |
2022-01-18 | $111.81 | $111.86 | $111.47 | $111.49 | $109.97 | 7,943,795 |
2022-01-14 | $112.53 | $112.55 | $112.15 | $112.17 | $110.64 | 9,113,399 |
2022-01-13 | $112.60 | $112.80 | $112.51 | $112.80 | $111.26 | 8,454,265 |
2022-01-12 | $112.72 | $112.79 | $112.58 | $112.60 | $111.06 | 6,713,197 |
2022-01-11 | $112.33 | $112.63 | $112.27 | $112.60 | $111.06 | 6,728,314 |
2022-01-10 | $112.23 | $112.42 | $112.14 | $112.39 | $110.86 | 8,074,992 |
2022-01-07 | $112.69 | $112.71 | $112.34 | $112.49 | $110.95 | 9,018,905 |
2022-01-06 | $112.75 | $112.84 | $112.66 | $112.82 | $111.28 | 8,866,493 |
2022-01-05 | $113.34 | $113.36 | $112.90 | $112.94 | $111.40 | 8,530,902 |
2022-01-04 | $113.22 | $113.30 | $113.08 | $113.29 | $111.74 | 7,772,171 |
2022-01-03 | $113.67 | $113.68 | $113.30 | $113.30 | $111.75 | 9,399,276 |
2021-12-31 | $114.15 | $114.31 | $114.06 | $114.08 | $112.52 | 7,978,360 |
2021-12-30 | $113.99 | $114.13 | $113.83 | $114.12 | $112.56 | 5,455,434 |
2021-12-29 | $113.99 | $114.05 | $113.81 | $113.87 | $112.32 | 5,933,775 |
2021-12-28 | $114.43 | $114.45 | $114.17 | $114.21 | $112.65 | 5,253,786 |
2021-12-27 | $114.15 | $114.30 | $114.13 | $114.26 | $112.70 | 5,436,840 |
2021-12-23 | $114.29 | $114.31 | $114.07 | $114.20 | $112.64 | 5,506,661 |
2021-12-22 | $114.33 | $114.35 | $114.17 | $114.34 | $112.78 | 6,171,714 |
2021-12-21 | $114.07 | $114.32 | $113.97 | $114.24 | $112.68 | 12,970,210 |
2021-12-20 | $114.57 | $114.61 | $114.32 | $114.33 | $112.77 | 7,382,619 |
2021-12-17 | $114.55 | $114.68 | $114.47 | $114.50 | $112.94 | 7,428,096 |
2021-12-16 | $114.26 | $114.48 | $114.26 | $114.36 | $112.80 | 7,566,579 |
2021-12-15 | $114.23 | $114.45 | $114.11 | $114.32 | $112.64 | 7,459,084 |
2021-12-14 | $114.46 | $114.54 | $114.26 | $114.41 | $112.73 | 7,503,635 |
2021-12-13 | $114.51 | $114.71 | $114.46 | $114.63 | $112.95 | 8,659,260 |
2021-12-10 | $114.37 | $114.51 | $114.22 | $114.23 | $112.56 | 6,501,338 |
2021-12-09 | $114.28 | $114.39 | $114.12 | $114.20 | $112.53 | 8,646,766 |
2021-12-08 | $114.37 | $114.37 | $114.05 | $114.19 | $112.52 | 8,050,116 |
2021-12-07 | $114.52 | $114.71 | $114.45 | $114.49 | $112.81 | 6,787,061 |
2021-12-06 | $114.98 | $115.04 | $114.62 | $114.67 | $112.99 | 9,416,707 |
2021-12-03 | $114.50 | $115.24 | $114.46 | $115.07 | $113.38 | 7,600,888 |
2021-12-02 | $114.67 | $114.79 | $114.40 | $114.61 | $112.93 | 7,759,699 |
2021-12-01 | $114.27 | $114.64 | $114.21 | $114.63 | $112.95 | 12,772,743 |
2021-11-30 | $114.87 | $115.11 | $114.50 | $114.77 | $112.93 | 13,108,996 |
2021-11-29 | $114.15 | $114.60 | $114.13 | $114.58 | $112.74 | 8,982,838 |
2021-11-26 | $114.33 | $114.58 | $114.20 | $114.52 | $112.68 | 3,258,891 |
2021-11-24 | $113.47 | $113.73 | $113.39 | $113.71 | $111.89 | 8,472,445 |
2021-11-23 | $113.71 | $113.77 | $113.45 | $113.45 | $111.63 | 6,275,143 |
2021-11-22 | $114.14 | $114.23 | $113.82 | $113.90 | $112.07 | 6,995,331 |
2021-11-19 | $114.49 | $114.59 | $114.42 | $114.45 | $112.61 | 5,688,583 |
2021-11-18 | $114.05 | $114.28 | $114.03 | $114.23 | $112.40 | 4,230,789 |
2021-11-17 | $113.79 | $114.13 | $113.77 | $114.13 | $112.30 | 7,173,096 |
2021-11-16 | $113.92 | $114.11 | $113.84 | $113.86 | $112.03 | 7,484,034 |
2021-11-15 | $114.30 | $114.31 | $113.90 | $113.90 | $112.07 | 6,405,000 |
2021-11-12 | $114.50 | $114.59 | $114.26 | $114.32 | $112.49 | 4,554,581 |
2021-11-11 | $114.51 | $114.57 | $114.30 | $114.34 | $112.51 | 3,937,147 |
2021-11-10 | $115.11 | $115.14 | $114.40 | $114.55 | $112.71 | 11,620,260 |
2021-11-09 | $115.38 | $115.50 | $115.29 | $115.33 | $113.48 | 8,215,065 |
2021-11-08 | $115.14 | $115.15 | $114.95 | $115.01 | $113.16 | 4,922,756 |
2021-11-05 | $114.99 | $115.32 | $114.90 | $115.22 | $113.37 | 7,283,109 |
2021-11-04 | $114.51 | $114.84 | $114.48 | $114.77 | $112.93 | 6,618,091 |
2021-11-03 | $114.65 | $114.69 | $114.25 | $114.39 | $112.55 | 6,421,690 |
2021-11-02 | $114.43 | $114.69 | $114.43 | $114.62 | $112.78 | 4,915,631 |
2021-11-01 | $114.16 | $114.42 | $114.14 | $114.39 | $112.55 | 5,872,796 |
2021-10-29 | $114.35 | $114.78 | $114.35 | $114.64 | $112.62 | 10,047,906 |
2021-10-28 | $114.71 | $114.83 | $114.57 | $114.67 | $112.65 | 5,916,055 |
2021-10-27 | $114.66 | $114.92 | $114.43 | $114.76 | $112.74 | 8,048,651 |
2021-10-26 | $114.25 | $114.38 | $114.11 | $114.38 | $112.37 | 5,429,821 |
2021-10-25 | $114.06 | $114.27 | $114.06 | $114.17 | $112.16 | 8,569,649 |
2021-10-22 | $113.97 | $114.14 | $113.90 | $114.06 | $112.05 | 3,528,834 |
2021-10-21 | $114.01 | $114.04 | $113.84 | $113.84 | $111.84 | 5,228,294 |
2021-10-20 | $114.17 | $114.29 | $114.06 | $114.08 | $112.07 | 6,183,697 |
2021-10-19 | $114.37 | $114.37 | $114.16 | $114.16 | $112.15 | 5,041,044 |
2021-10-18 | $114.33 | $114.56 | $114.25 | $114.49 | $112.48 | 5,575,055 |
2021-10-15 | $114.61 | $114.63 | $114.51 | $114.57 | $112.55 | 4,644,812 |
2021-10-14 | $114.70 | $114.85 | $114.63 | $114.85 | $112.83 | 4,094,516 |
2021-10-13 | $114.43 | $114.64 | $114.42 | $114.63 | $112.61 | 5,522,671 |
2021-10-12 | $114.17 | $114.38 | $114.11 | $114.37 | $112.36 | 3,688,376 |
2021-10-11 | $114.01 | $114.07 | $113.94 | $113.95 | $111.95 | 2,178,356 |
2021-10-08 | $114.31 | $114.35 | $114.07 | $114.13 | $112.12 | 4,581,904 |
2021-10-07 | $114.46 | $114.50 | $114.34 | $114.38 | $112.37 | 4,456,194 |
2021-10-06 | $114.68 | $114.73 | $114.59 | $114.70 | $112.68 | 4,893,390 |
2021-10-05 | $114.82 | $114.87 | $114.61 | $114.65 | $112.63 | 7,422,000 |
2021-10-04 | $114.92 | $115.03 | $114.80 | $114.92 | $112.90 | 4,180,607 |
2021-10-01 | $114.82 | $115.06 | $114.79 | $115.00 | $112.98 | 7,064,531 |
2021-09-30 | $114.77 | $114.86 | $114.69 | $114.83 | $112.63 | 5,348,804 |
2021-09-29 | $114.97 | $115.06 | $114.72 | $114.85 | $112.65 | 6,161,321 |
2021-09-28 | $114.90 | $115.00 | $114.70 | $114.77 | $112.58 | 7,017,089 |
2021-09-27 | $115.21 | $115.38 | $115.19 | $115.25 | $113.05 | 5,630,622 |
2021-09-24 | $115.50 | $115.51 | $115.32 | $115.41 | $113.20 | 4,461,937 |
2021-09-23 | $115.93 | $115.94 | $115.57 | $115.61 | $113.40 | 8,265,009 |
2021-09-22 | $116.11 | $116.25 | $116.01 | $116.18 | $113.96 | 7,139,913 |
2021-09-21 | $116.13 | $116.17 | $116.05 | $116.14 | $113.92 | 5,225,248 |
2021-09-20 | $116.02 | $116.17 | $115.98 | $116.09 | $113.87 | 5,464,713 |
2021-09-17 | $115.80 | $115.88 | $115.74 | $115.87 | $113.65 | 5,742,502 |
2021-09-16 | $115.95 | $116.11 | $115.91 | $115.97 | $113.75 | 4,265,519 |
2021-09-15 | $116.29 | $116.29 | $116.09 | $116.17 | $113.95 | 3,448,467 |
2021-09-14 | $116.07 | $116.38 | $116.07 | $116.28 | $114.06 | 4,183,570 |
2021-09-13 | $116.00 | $116.08 | $115.96 | $116.02 | $113.80 | 3,954,120 |
2021-09-10 | $115.99 | $116.01 | $115.78 | $115.87 | $113.65 | 3,957,348 |
2021-09-09 | $115.84 | $116.15 | $115.76 | $116.10 | $113.88 | 3,332,649 |
2021-09-08 | $115.70 | $115.82 | $115.62 | $115.73 | $113.52 | 3,417,489 |
2021-09-07 | $115.64 | $115.65 | $115.47 | $115.54 | $113.33 | 3,579,852 |
2021-09-03 | $115.84 | $115.89 | $115.77 | $115.85 | $113.63 | 5,274,341 |
2021-09-02 | $116.02 | $116.06 | $115.92 | $116.05 | $113.83 | 5,427,270 |
2021-09-01 | $116.02 | $116.02 | $115.81 | $115.93 | $113.71 | 4,153,988 |
2021-08-31 | $116.18 | $116.29 | $116.02 | $116.06 | $113.68 | 6,763,941 |
2021-08-30 | $116.02 | $116.23 | $116.00 | $116.23 | $113.84 | 3,706,042 |
2021-08-27 | $115.81 | $116.10 | $115.71 | $116.10 | $113.72 | 5,545,551 |
2021-08-26 | $115.76 | $115.79 | $115.64 | $115.78 | $113.40 | 4,879,211 |
2021-08-25 | $115.99 | $116.01 | $115.68 | $115.77 | $113.39 | 5,452,000 |
2021-08-24 | $116.08 | $116.14 | $115.96 | $115.99 | $113.61 | 5,875,388 |
2021-08-23 | $116.09 | $116.18 | $116.04 | $116.16 | $113.77 | 6,585,417 |
2021-08-20 | $116.18 | $116.21 | $116.08 | $116.16 | $113.77 | 2,897,840 |
2021-08-19 | $116.12 | $116.16 | $116.02 | $116.15 | $113.76 | 4,581,313 |
2021-08-18 | $115.94 | $116.03 | $115.80 | $115.95 | $113.57 | 3,981,911 |
2021-08-17 | $115.98 | $116.09 | $115.93 | $115.94 | $113.56 | 5,469,248 |
2021-08-16 | $116.14 | $116.27 | $116.03 | $116.03 | $113.65 | 3,693,626 |
2021-08-13 | $115.65 | $115.97 | $115.64 | $115.97 | $113.59 | 4,599,772 |
2021-08-12 | $115.49 | $115.58 | $115.40 | $115.55 | $113.18 | 5,017,250 |
2021-08-11 | $115.46 | $115.70 | $115.34 | $115.54 | $113.17 | 6,674,630 |
2021-08-10 | $115.65 | $115.65 | $115.43 | $115.43 | $113.06 | 7,332,093 |
2021-08-09 | $115.89 | $115.96 | $115.58 | $115.58 | $113.21 | 5,298,656 |
2021-08-06 | $115.93 | $116.02 | $115.78 | $115.79 | $113.41 | 3,811,953 |
2021-08-05 | $116.46 | $116.48 | $116.28 | $116.31 | $113.92 | 3,283,363 |
2021-08-04 | $116.77 | $116.83 | $116.30 | $116.57 | $114.18 | 4,654,252 |
2021-08-03 | $116.56 | $116.69 | $116.53 | $116.58 | $114.19 | 3,715,333 |
2021-08-02 | $116.36 | $116.68 | $116.31 | $116.54 | $114.15 | 5,753,765 |
2021-07-30 | $116.36 | $116.49 | $116.35 | $116.46 | $113.91 | 5,552,109 |
2021-07-29 | $116.29 | $116.36 | $116.23 | $116.30 | $113.75 | 5,517,160 |
2021-07-28 | $116.24 | $116.49 | $116.14 | $116.49 | $113.94 | 5,463,630 |
2021-07-27 | $116.35 | $116.40 | $116.27 | $116.38 | $113.83 | 5,423,774 |
2021-07-26 | $116.30 | $116.33 | $116.09 | $116.11 | $113.56 | 7,127,420 |
2021-07-23 | $116.03 | $116.22 | $116.03 | $116.21 | $113.66 | 4,441,022 |
2021-07-22 | $116.03 | $116.35 | $116.03 | $116.29 | $113.74 | 8,176,256 |
2021-07-21 | $116.08 | $116.15 | $115.92 | $116.02 | $113.48 | 9,686,429 |
2021-07-20 | $116.78 | $116.82 | $116.32 | $116.40 | $113.85 | 8,474,754 |
2021-07-19 | $116.39 | $116.61 | $116.35 | $116.51 | $113.95 | 6,688,067 |
2021-07-16 | $115.77 | $115.96 | $115.76 | $115.90 | $113.36 | 3,869,611 |
2021-07-15 | $115.94 | $116.02 | $115.72 | $116.00 | $113.46 | 4,480,890 |
2021-07-14 | $115.59 | $115.76 | $115.57 | $115.75 | $113.21 | 4,977,399 |
2021-07-13 | $115.65 | $115.76 | $115.30 | $115.36 | $112.83 | 5,145,171 |
2021-07-12 | $115.80 | $115.81 | $115.60 | $115.61 | $113.07 | 4,266,616 |
2021-07-09 | $115.74 | $115.76 | $115.68 | $115.68 | $113.14 | 4,750,779 |
2021-07-08 | $116.04 | $116.18 | $115.96 | $116.06 | $113.51 | 6,538,371 |
2021-07-07 | $115.83 | $116.02 | $115.75 | $115.93 | $113.39 | 7,786,358 |
2021-07-06 | $115.51 | $115.83 | $115.51 | $115.73 | $113.19 | 7,372,886 |
2021-07-02 | $115.23 | $115.37 | $115.17 | $115.36 | $112.83 | 4,312,838 |
2021-07-01 | $115.15 | $115.19 | $115.01 | $115.11 | $112.59 | 4,744,859 |
2021-06-30 | $115.36 | $115.45 | $115.30 | $115.33 | $112.65 | 6,653,138 |
2021-06-29 | $115.06 | $115.25 | $115.05 | $115.25 | $112.57 | 5,097,132 |
2021-06-28 | $115.04 | $115.23 | $115.04 | $115.19 | $112.51 | 5,739,041 |
2021-06-25 | $115.11 | $115.13 | $114.75 | $114.86 | $112.19 | 6,496,582 |
2021-06-24 | $115.10 | $115.17 | $115.05 | $115.09 | $112.41 | 8,357,942 |
2021-06-23 | $115.06 | $115.14 | $114.99 | $115.05 | $112.37 | 5,070,470 |
2021-06-22 | $114.83 | $115.14 | $114.83 | $115.11 | $112.43 | 6,485,071 |
2021-06-21 | $115.06 | $115.12 | $114.92 | $114.99 | $112.32 | 6,875,480 |
2021-06-18 | $115.05 | $115.39 | $114.91 | $115.29 | $112.61 | 5,690,395 |
2021-06-17 | $114.79 | $115.25 | $114.79 | $114.98 | $112.31 | 7,641,819 |
2021-06-16 | $115.07 | $115.13 | $114.51 | $114.62 | $111.95 | 8,622,205 |
2021-06-15 | $114.90 | $115.02 | $114.87 | $114.99 | $112.32 | 8,230,360 |
2021-06-14 | $115.18 | $115.18 | $114.94 | $114.94 | $112.27 | 3,270,788 |
2021-06-11 | $115.31 | $115.32 | $115.16 | $115.23 | $112.55 | 3,781,860 |
2021-06-10 | $115.30 | $115.31 | $114.86 | $115.28 | $112.60 | 4,021,902 |
2021-06-09 | $115.43 | $115.43 | $114.97 | $115.04 | $112.37 | 3,643,098 |
2021-06-08 | $114.84 | $114.87 | $114.78 | $114.81 | $112.14 | 4,395,332 |
2021-06-07 | $113.97 | $114.64 | $113.97 | $114.60 | $111.94 | 3,728,371 |
2021-06-04 | $114.39 | $114.68 | $114.22 | $114.68 | $112.01 | 4,535,897 |
2021-06-03 | $114.31 | $114.46 | $114.21 | $114.21 | $111.55 | 3,464,339 |
2021-06-02 | $114.45 | $114.51 | $114.30 | $114.48 | $111.82 | 6,103,871 |
2021-06-01 | $114.36 | $114.40 | $114.16 | $114.33 | $111.67 | 6,209,773 |
2021-05-28 | $114.55 | $114.68 | $114.50 | $114.55 | $111.72 | 6,768,941 |
2021-05-27 | $114.61 | $114.62 | $114.45 | $114.55 | $111.72 | 5,072,323 |
2021-05-26 | $114.13 | $114.80 | $114.13 | $114.69 | $111.86 | 3,969,393 |
2021-05-25 | $114.58 | $114.75 | $114.03 | $114.73 | $111.90 | 6,351,673 |
2021-05-24 | $114.50 | $114.51 | $114.38 | $114.45 | $111.63 | 3,867,733 |
2021-05-21 | $114.36 | $114.40 | $114.23 | $114.34 | $111.52 | 3,873,173 |
2021-05-20 | $114.08 | $114.30 | $114.08 | $114.29 | $111.47 | 6,243,292 |
2021-05-19 | $114.62 | $114.62 | $113.79 | $113.90 | $111.09 | 6,892,441 |
2021-05-18 | $114.11 | $114.11 | $114.03 | $114.06 | $111.25 | 3,674,624 |
2021-05-17 | $114.21 | $114.25 | $114.15 | $114.20 | $111.38 | 4,926,608 |
2021-05-14 | $114.22 | $114.30 | $114.12 | $114.30 | $111.48 | 3,985,440 |
2021-05-13 | $113.90 | $114.06 | $113.78 | $114.04 | $111.23 | 6,772,308 |
2021-05-12 | $113.98 | $114.01 | $113.78 | $113.78 | $110.97 | 7,000,777 |
2021-05-11 | $114.23 | $114.38 | $114.13 | $114.18 | $111.36 | 6,161,678 |
2021-05-10 | $114.61 | $114.72 | $114.40 | $114.43 | $111.61 | 5,576,535 |
2021-05-07 | $114.85 | $114.97 | $114.57 | $114.61 | $111.78 | 7,005,205 |
2021-05-06 | $114.55 | $114.71 | $114.53 | $114.64 | $111.81 | 4,739,453 |
2021-05-05 | $114.45 | $114.62 | $114.45 | $114.62 | $111.79 | 3,329,011 |
2021-05-04 | $114.55 | $114.70 | $114.41 | $114.53 | $111.70 | 6,291,480 |
2021-05-03 | $114.40 | $114.59 | $114.33 | $114.39 | $111.57 | 5,939,532 |
2021-04-30 | $114.41 | $114.52 | $114.33 | $114.49 | $111.50 | 6,469,535 |
2021-04-29 | $114.14 | $114.37 | $114.09 | $114.37 | $111.38 | 6,254,127 |
2021-04-28 | $114.45 | $114.47 | $114.20 | $114.43 | $111.44 | 7,078,559 |
2021-04-27 | $115.13 | $115.13 | $114.37 | $114.37 | $111.38 | 3,823,347 |
2021-04-26 | $114.74 | $114.80 | $114.65 | $114.65 | $111.65 | 3,480,303 |
2021-04-23 | $114.81 | $115.09 | $114.64 | $114.75 | $111.75 | 3,813,862 |
2021-04-22 | $114.74 | $114.80 | $114.59 | $114.77 | $111.77 | 4,571,030 |
2021-04-21 | $114.60 | $114.74 | $114.53 | $114.74 | $111.74 | 5,511,435 |
2021-04-20 | $114.42 | $114.67 | $114.39 | $114.63 | $111.63 | 4,322,279 |
2021-04-19 | $114.00 | $114.50 | $114.00 | $114.45 | $111.46 | 5,072,766 |
2021-04-16 | $114.56 | $114.67 | $114.50 | $114.54 | $111.55 | 3,663,673 |
2021-04-15 | $113.78 | $114.98 | $113.78 | $114.84 | $111.84 | 6,753,201 |
2021-04-14 | $114.41 | $114.44 | $114.28 | $114.39 | $111.40 | 3,620,530 |
2021-04-13 | $114.12 | $114.48 | $114.11 | $114.48 | $111.49 | 4,040,521 |
2021-04-12 | $114.17 | $114.17 | $114.00 | $114.15 | $111.17 | 3,845,011 |
2021-04-09 | $114.11 | $114.33 | $114.04 | $114.18 | $111.19 | 7,467,129 |
2021-04-08 | $114.18 | $114.31 | $114.13 | $114.31 | $111.32 | 4,932,133 |
2021-04-07 | $114.12 | $114.30 | $114.03 | $114.03 | $111.05 | 4,505,626 |
2021-04-06 | $113.98 | $114.22 | $113.95 | $114.21 | $111.22 | 4,864,120 |
2021-04-05 | $113.78 | $113.89 | $113.69 | $113.81 | $110.83 | 9,230,132 |
2021-04-01 | $113.93 | $114.05 | $113.83 | $114.04 | $111.06 | 10,767,223 |
2021-03-31 | $113.84 | $113.98 | $113.71 | $113.83 | $110.69 | 6,309,151 |
2021-03-30 | $113.64 | $113.85 | $113.53 | $113.81 | $110.67 | 4,996,946 |
2021-03-29 | $113.52 | $114.00 | $113.52 | $113.72 | $110.58 | 7,630,810 |
2021-03-26 | $113.91 | $114.08 | $113.86 | $113.91 | $110.76 | 4,333,939 |
2021-03-25 | $114.24 | $114.29 | $113.99 | $114.10 | $110.95 | 5,177,994 |
2021-03-24 | $113.90 | $114.20 | $113.86 | $114.16 | $111.01 | 6,352,692 |
2021-03-23 | $113.89 | $114.04 | $113.77 | $114.02 | $110.87 | 5,525,062 |
2021-03-22 | $113.70 | $113.80 | $113.60 | $113.73 | $110.59 | 5,468,656 |
2021-03-19 | $113.40 | $113.54 | $113.33 | $113.51 | $110.38 | 4,701,406 |
2021-03-18 | $113.32 | $113.55 | $113.20 | $113.42 | $110.29 | 6,222,247 |
2021-03-17 | $113.55 | $113.98 | $113.48 | $113.86 | $110.72 | 6,229,776 |
2021-03-16 | $113.97 | $114.03 | $113.78 | $113.87 | $110.73 | 3,991,008 |
2021-03-15 | $113.60 | $114.01 | $113.60 | $113.91 | $110.76 | 5,001,788 |
2021-03-12 | $113.88 | $113.91 | $113.71 | $113.79 | $110.65 | 5,066,976 |
2021-03-11 | $114.47 | $114.54 | $114.30 | $114.44 | $111.28 | 8,827,827 |
2021-03-10 | $114.30 | $114.50 | $114.28 | $114.45 | $111.29 | 6,936,942 |
2021-03-09 | $114.20 | $114.31 | $114.00 | $114.26 | $111.10 | 5,676,798 |
2021-03-08 | $114.20 | $114.23 | $113.83 | $113.83 | $110.69 | 5,639,392 |
2021-03-05 | $114.17 | $114.32 | $114.05 | $114.28 | $111.12 | 8,675,690 |
2021-03-04 | $114.79 | $114.80 | $114.26 | $114.36 | $111.20 | 5,953,553 |
2021-03-03 | $114.80 | $114.83 | $114.60 | $114.69 | $111.52 | 10,317,490 |
2021-03-02 | $115.04 | $115.12 | $114.95 | $115.11 | $111.93 | 10,111,335 |
2021-03-01 | $114.97 | $115.59 | $114.89 | $115.09 | $111.91 | 13,018,087 |
2021-02-26 | $114.96 | $115.39 | $114.59 | $115.34 | $111.97 | 10,930,358 |
2021-02-25 | $115.01 | $115.29 | $114.20 | $114.41 | $111.07 | 14,922,874 |
2021-02-24 | $115.06 | $115.50 | $115.01 | $115.47 | $112.10 | 6,232,271 |
2021-02-23 | $115.75 | $115.75 | $115.27 | $115.51 | $112.14 | 6,035,405 |
2021-02-22 | $115.76 | $115.87 | $115.48 | $115.48 | $112.11 | 4,882,621 |
2021-02-19 | $116.02 | $116.06 | $115.75 | $115.84 | $112.46 | 4,673,220 |
2021-02-18 | $116.14 | $116.28 | $116.03 | $116.20 | $112.81 | 5,333,967 |
2021-02-17 | $116.22 | $116.29 | $116.15 | $116.26 | $112.86 | 6,304,064 |
2021-02-16 | $116.22 | $116.23 | $116.02 | $116.03 | $112.64 | 5,682,753 |
2021-02-12 | $116.67 | $116.74 | $116.54 | $116.58 | $113.17 | 3,284,934 |
2021-02-11 | $117.03 | $117.03 | $116.80 | $116.85 | $113.44 | 3,470,842 |
2021-02-10 | $116.97 | $117.01 | $116.92 | $116.99 | $113.57 | 4,296,144 |
2021-02-09 | $116.94 | $116.97 | $116.82 | $116.88 | $113.47 | 4,532,466 |
2021-02-08 | $116.75 | $116.93 | $116.72 | $116.83 | $113.42 | 4,704,165 |
2021-02-05 | $116.91 | $116.96 | $116.70 | $116.71 | $113.30 | 3,446,584 |
2021-02-04 | $116.75 | $116.89 | $116.69 | $116.86 | $113.45 | 5,287,405 |
2021-02-03 | $116.97 | $116.99 | $116.87 | $116.91 | $113.49 | 5,492,357 |
2021-02-02 | $116.99 | $117.09 | $116.97 | $117.05 | $113.63 | 5,187,386 |
2021-02-01 | $117.20 | $117.26 | $117.09 | $117.23 | $113.81 | 6,621,900 |
2021-01-29 | $117.16 | $117.40 | $116.56 | $117.31 | $113.70 | 12,164,830 |
2021-01-28 | $117.48 | $117.49 | $117.29 | $117.44 | $113.82 | 6,176,611 |
2021-01-27 | $117.61 | $117.67 | $117.04 | $117.52 | $113.90 | 3,619,105 |
2021-01-26 | $117.46 | $117.59 | $117.43 | $117.51 | $113.89 | 3,639,521 |
2021-01-25 | $117.39 | $117.56 | $117.36 | $117.55 | $113.93 | 4,049,029 |
2021-01-22 | $117.29 | $117.32 | $117.19 | $117.25 | $113.64 | 3,513,742 |
2021-01-21 | $117.22 | $117.30 | $117.14 | $117.25 | $113.64 | 8,301,326 |
2021-01-20 | $117.35 | $117.43 | $117.31 | $117.42 | $113.80 | 6,229,268 |
2021-01-19 | $117.27 | $117.42 | $117.22 | $117.41 | $113.79 | 7,601,121 |
2021-01-15 | $117.34 | $117.36 | $117.18 | $117.25 | $113.64 | 6,447,838 |
2021-01-14 | $117.37 | $117.45 | $117.08 | $117.13 | $113.52 | 6,610,456 |
2021-01-13 | $117.63 | $117.63 | $117.08 | $117.36 | $113.75 | 6,788,521 |
2021-01-12 | $116.82 | $116.99 | $116.68 | $116.99 | $113.39 | 7,268,716 |
2021-01-11 | $117.02 | $117.05 | $116.89 | $116.89 | $113.29 | 8,610,105 |
2021-01-08 | $117.18 | $117.34 | $116.98 | $117.08 | $113.47 | 7,335,700 |
2021-01-07 | $117.13 | $117.26 | $117.07 | $117.22 | $113.61 | 6,639,609 |
2021-01-06 | $117.90 | $117.90 | $117.15 | $117.34 | $113.73 | 10,680,792 |
2021-01-05 | $118.06 | $118.06 | $117.75 | $117.92 | $114.29 | 7,477,903 |
2021-01-04 | $118.08 | $118.14 | $117.99 | $118.04 | $114.40 | 6,414,050 |
2020-12-31 | $118.18 | $118.24 | $118.12 | $118.19 | $114.55 | 4,834,717 |
2020-12-30 | $118.09 | $118.12 | $117.98 | $118.10 | $114.46 | 2,762,258 |
2020-12-29 | $118.06 | $118.06 | $117.92 | $118.03 | $114.39 | 4,295,691 |
2020-12-28 | $117.97 | $118.05 | $117.83 | $118.01 | $114.38 | 4,558,605 |
2020-12-24 | $117.94 | $118.05 | $117.93 | $117.99 | $114.36 | 2,214,487 |
2020-12-23 | $117.81 | $117.88 | $117.63 | $117.88 | $114.25 | 4,157,735 |
2020-12-22 | $117.88 | $117.98 | $117.83 | $117.96 | $114.33 | 4,516,554 |
2020-12-21 | $117.92 | $117.96 | $117.75 | $117.79 | $114.16 | 4,818,305 |
2020-12-18 | $117.97 | $117.97 | $117.76 | $117.79 | $114.16 | 3,874,807 |
2020-12-17 | $118.01 | $118.06 | $117.73 | $117.85 | $114.22 | 6,610,627 |
2020-12-16 | $117.83 | $118.03 | $117.76 | $117.98 | $114.22 | 4,467,913 |
2020-12-15 | $117.95 | $118.03 | $117.90 | $118.03 | $114.27 | 4,217,872 |
2020-12-14 | $117.86 | $118.03 | $117.80 | $117.96 | $114.21 | 4,705,572 |
2020-12-11 | $118.01 | $118.09 | $117.95 | $118.03 | $114.27 | 5,636,060 |
2020-12-10 | $117.74 | $117.93 | $117.69 | $117.90 | $114.15 | 6,192,273 |
2020-12-09 | $117.73 | $117.78 | $117.52 | $117.61 | $113.87 | 6,975,697 |
2020-12-08 | $117.88 | $117.96 | $117.75 | $117.78 | $114.03 | 6,807,000 |
2020-12-07 | $117.76 | $117.83 | $117.69 | $117.77 | $114.02 | 6,127,835 |
2020-12-04 | $117.90 | $117.90 | $117.51 | $117.59 | $113.85 | 5,896,088 |
2020-12-03 | $117.92 | $117.98 | $117.77 | $117.91 | $114.16 | 5,198,437 |
2020-12-02 | $117.81 | $117.81 | $117.54 | $117.71 | $113.96 | 6,120,981 |
2020-12-01 | $118.03 | $118.10 | $117.73 | $117.84 | $114.09 | 5,100,037 |
2020-11-30 | $118.32 | $118.45 | $118.25 | $118.42 | $114.45 | 8,688,562 |
2020-11-27 | $118.25 | $118.29 | $118.22 | $118.26 | $114.30 | 3,436,221 |
2020-11-25 | $118.15 | $118.21 | $118.02 | $118.06 | $114.10 | 4,125,185 |
2020-11-24 | $118.24 | $118.28 | $118.07 | $118.10 | $114.14 | 4,696,823 |
2020-11-23 | $118.28 | $118.30 | $118.17 | $118.26 | $114.30 | 4,739,119 |
2020-11-20 | $118.19 | $118.34 | $118.13 | $118.29 | $114.32 | 7,217,433 |
2020-11-19 | $118.08 | $118.26 | $118.03 | $118.17 | $114.21 | 6,680,775 |
2020-11-18 | $117.95 | $117.99 | $117.89 | $117.95 | $114.00 | 6,191,072 |
2020-11-17 | $117.75 | $117.90 | $117.75 | $117.87 | $113.92 | 4,650,191 |
2020-11-16 | $117.61 | $117.67 | $117.58 | $117.63 | $113.69 | 7,951,487 |
2020-11-13 | $117.52 | $117.69 | $117.52 | $117.64 | $113.70 | 5,126,806 |
2020-11-12 | $117.37 | $117.63 | $117.33 | $117.62 | $113.68 | 7,740,846 |
2020-11-11 | $117.06 | $117.18 | $117.02 | $117.13 | $113.20 | 3,044,345 |
2020-11-10 | $117.05 | $117.23 | $117.03 | $117.06 | $113.14 | 5,146,371 |
2020-11-09 | $117.40 | $117.47 | $117.06 | $117.25 | $113.32 | 6,625,285 |
2020-11-06 | $117.81 | $117.86 | $117.67 | $117.80 | $113.85 | 5,514,452 |
2020-11-05 | $118.09 | $118.12 | $117.91 | $118.06 | $114.10 | 5,293,955 |
2020-11-04 | $117.90 | $118.04 | $117.83 | $117.95 | $114.00 | 5,308,746 |
2020-11-03 | $117.22 | $117.22 | $117.05 | $117.17 | $113.24 | 6,693,534 |
2020-11-02 | $117.27 | $117.35 | $117.18 | $117.22 | $113.29 | 6,667,902 |
2020-10-30 | $117.45 | $117.52 | $117.20 | $117.20 | $113.09 | 10,610,002 |
2020-10-29 | $117.76 | $117.77 | $117.40 | $117.52 | $113.40 | 11,775,806 |
2020-10-28 | $117.81 | $117.96 | $117.72 | $117.73 | $113.60 | 7,329,242 |
2020-10-27 | $117.80 | $117.91 | $117.73 | $117.90 | $113.76 | 5,694,085 |
2020-10-26 | $117.65 | $117.72 | $117.59 | $117.63 | $113.50 | 4,962,531 |
2020-10-23 | $117.30 | $117.52 | $117.30 | $117.47 | $113.35 | 3,878,745 |
2020-10-22 | $117.51 | $117.54 | $117.30 | $117.30 | $113.18 | 4,801,011 |
2020-10-21 | $117.59 | $117.64 | $117.48 | $117.51 | $113.39 | 3,688,494 |
2020-10-20 | $117.70 | $117.71 | $117.58 | $117.65 | $113.52 | 4,013,620 |
2020-10-19 | $117.81 | $117.87 | $117.72 | $117.75 | $113.62 | 4,685,033 |
2020-10-16 | $117.99 | $118.08 | $117.88 | $117.89 | $113.75 | 3,933,279 |
2020-10-15 | $118.15 | $118.15 | $117.95 | $117.95 | $113.81 | 5,459,197 |
2020-10-14 | $118.10 | $118.11 | $117.99 | $118.05 | $113.91 | 4,919,727 |
2020-10-13 | $118.01 | $118.07 | $117.93 | $117.98 | $113.84 | 3,421,737 |
2020-10-12 | $117.85 | $117.95 | $117.77 | $117.95 | $113.81 | 2,999,269 |
2020-10-09 | $117.65 | $117.74 | $117.50 | $117.72 | $113.59 | 2,909,311 |
2020-10-08 | $117.67 | $117.71 | $117.59 | $117.69 | $113.56 | 4,235,989 |
2020-10-07 | $117.53 | $117.66 | $117.45 | $117.54 | $113.41 | 4,801,667 |
2020-10-06 | $117.60 | $117.84 | $117.49 | $117.62 | $113.49 | 4,338,717 |
2020-10-05 | $117.74 | $117.74 | $117.52 | $117.52 | $113.40 | 4,890,812 |
2020-10-02 | $118.03 | $118.04 | $117.81 | $117.90 | $113.76 | 5,599,555 |
2020-10-01 | $117.81 | $118.04 | $117.75 | $118.02 | $113.88 | 9,741,805 |
2020-09-30 | $118.26 | $118.26 | $117.95 | $118.06 | $113.72 | 6,090,816 |
2020-09-29 | $118.28 | $118.33 | $118.21 | $118.25 | $113.90 | 5,301,718 |
2020-09-28 | $118.18 | $118.23 | $118.11 | $118.23 | $113.89 | 5,830,389 |
2020-09-25 | $118.12 | $118.17 | $118.05 | $118.13 | $113.79 | 5,138,241 |
2020-09-24 | $118.01 | $118.16 | $118.01 | $118.09 | $113.75 | 4,145,039 |
2020-09-23 | $118.35 | $118.35 | $118.07 | $118.08 | $113.74 | 5,392,884 |
2020-09-22 | $118.25 | $118.38 | $118.24 | $118.33 | $113.98 | 4,390,186 |
2020-09-21 | $118.41 | $118.42 | $118.24 | $118.24 | $113.90 | 6,191,910 |
2020-09-18 | $118.44 | $118.44 | $118.18 | $118.22 | $113.88 | 5,149,369 |
2020-09-17 | $118.50 | $118.52 | $118.33 | $118.36 | $114.01 | 4,882,182 |
2020-09-16 | $118.53 | $118.53 | $118.20 | $118.33 | $113.98 | 6,452,562 |
2020-09-15 | $118.29 | $118.43 | $118.29 | $118.39 | $114.04 | 4,163,037 |
2020-09-14 | $118.47 | $118.49 | $118.31 | $118.38 | $114.03 | 6,394,336 |
2020-09-11 | $118.42 | $118.49 | $118.24 | $118.37 | $114.02 | 8,200,474 |
2020-09-10 | $118.15 | $118.29 | $118.02 | $118.23 | $113.89 | 4,932,623 |
2020-09-09 | $118.39 | $118.39 | $118.04 | $118.22 | $113.88 | 7,824,768 |
2020-09-08 | $118.34 | $118.46 | $118.20 | $118.23 | $113.89 | 8,894,007 |
2020-09-04 | $118.41 | $118.52 | $118.08 | $118.10 | $113.76 | 5,366,819 |
2020-09-03 | $118.73 | $118.87 | $118.62 | $118.69 | $114.33 | 6,856,734 |
2020-09-02 | $118.42 | $118.71 | $118.34 | $118.66 | $114.30 | 4,838,532 |
2020-09-01 | $118.12 | $118.44 | $118.00 | $118.42 | $114.07 | 9,844,234 |
2020-08-31 | $118.14 | $118.51 | $118.14 | $118.37 | $113.83 | 10,894,506 |
2020-08-28 | $118.08 | $118.16 | $117.99 | $118.11 | $113.58 | 6,467,365 |
2020-08-27 | $118.55 | $118.56 | $117.95 | $117.95 | $113.43 | 5,609,698 |
2020-08-26 | $118.35 | $118.42 | $118.21 | $118.36 | $113.82 | 5,139,794 |
2020-08-25 | $118.35 | $118.46 | $118.18 | $118.38 | $113.84 | 4,002,330 |
2020-08-24 | $118.72 | $118.82 | $118.60 | $118.63 | $114.08 | 4,620,863 |
2020-08-21 | $118.74 | $118.76 | $118.55 | $118.68 | $114.13 | 6,373,275 |
2020-08-20 | $118.58 | $118.71 | $118.56 | $118.56 | $114.02 | 4,487,506 |
2020-08-19 | $118.65 | $118.70 | $118.34 | $118.35 | $113.81 | 4,540,992 |
2020-08-18 | $118.43 | $118.60 | $118.42 | $118.53 | $113.99 | 4,765,813 |
2020-08-17 | $118.38 | $118.47 | $118.31 | $118.36 | $113.82 | 3,947,083 |
2020-08-14 | $118.43 | $118.49 | $118.20 | $118.20 | $113.67 | 4,556,476 |
2020-08-13 | $118.78 | $118.78 | $118.24 | $118.31 | $113.77 | 8,023,792 |
2020-08-12 | $118.73 | $118.89 | $118.65 | $118.75 | $114.20 | 5,524,629 |
2020-08-11 | $119.11 | $119.21 | $118.84 | $118.99 | $114.43 | 7,809,897 |
2020-08-10 | $119.62 | $119.64 | $119.28 | $119.32 | $114.75 | 5,152,700 |
2020-08-07 | $119.66 | $119.73 | $119.40 | $119.43 | $114.85 | 5,559,066 |
2020-08-06 | $119.62 | $119.73 | $119.53 | $119.57 | $114.99 | 4,608,710 |
2020-08-05 | $119.39 | $119.49 | $119.31 | $119.40 | $114.82 | 17,346,073 |
2020-08-04 | $119.42 | $119.63 | $119.42 | $119.63 | $115.04 | 10,935,154 |
2020-08-03 | $119.37 | $119.40 | $119.19 | $119.40 | $114.82 | 13,013,685 |
2020-07-31 | $119.45 | $119.63 | $119.40 | $119.56 | $114.78 | 5,277,863 |
2020-07-30 | $119.51 | $119.54 | $119.45 | $119.51 | $114.73 | 3,052,829 |
2020-07-29 | $119.30 | $119.43 | $119.24 | $119.42 | $114.64 | 9,727,968 |
2020-07-28 | $119.30 | $119.35 | $119.22 | $119.28 | $114.51 | 6,080,801 |
2020-07-27 | $119.40 | $119.42 | $119.15 | $119.20 | $114.43 | 5,606,050 |
2020-07-24 | $119.26 | $119.41 | $119.19 | $119.28 | $114.51 | 11,071,680 |
2020-07-23 | $119.35 | $119.39 | $119.25 | $119.32 | $114.55 | 12,117,179 |
2020-07-22 | $119.22 | $119.27 | $119.11 | $119.18 | $114.41 | 6,296,788 |
2020-07-21 | $119.10 | $119.10 | $119.01 | $119.08 | $114.32 | 6,098,688 |
2020-07-20 | $119.03 | $119.06 | $118.91 | $119.01 | $114.25 | 3,989,211 |
2020-07-17 | $118.94 | $118.99 | $118.77 | $118.88 | $114.12 | 2,548,474 |
2020-07-16 | $118.83 | $118.89 | $118.74 | $118.76 | $114.01 | 3,530,270 |
2020-07-15 | $118.50 | $118.70 | $118.50 | $118.68 | $113.93 | 3,403,614 |
2020-07-14 | $118.58 | $118.74 | $118.58 | $118.67 | $113.92 | 3,986,720 |
2020-07-13 | $118.46 | $118.53 | $118.37 | $118.48 | $113.74 | 4,803,817 |
2020-07-10 | $118.83 | $118.83 | $118.45 | $118.49 | $113.75 | 3,133,855 |
2020-07-09 | $118.40 | $118.70 | $118.36 | $118.63 | $113.88 | 3,804,216 |
2020-07-08 | $118.35 | $118.45 | $118.22 | $118.32 | $113.59 | 5,026,777 |
2020-07-07 | $118.23 | $118.38 | $118.06 | $118.36 | $113.63 | 5,454,700 |
2020-07-06 | $118.18 | $118.21 | $118.00 | $118.18 | $113.45 | 5,945,100 |
2020-07-02 | $118.05 | $118.21 | $117.99 | $118.19 | $113.46 | 3,614,296 |
2020-07-01 | $117.90 | $118.07 | $117.76 | $118.05 | $113.33 | 6,746,893 |
2020-06-30 | $118.28 | $118.32 | $117.98 | $118.21 | $113.27 | 7,451,090 |
2020-06-29 | $118.01 | $118.11 | $117.95 | $118.11 | $113.17 | 3,517,292 |
2020-06-26 | $117.99 | $118.08 | $117.85 | $118.01 | $113.08 | 5,683,422 |
2020-06-25 | $117.94 | $117.95 | $117.80 | $117.87 | $112.94 | 4,723,348 |
2020-06-24 | $117.70 | $117.84 | $117.61 | $117.73 | $112.81 | 5,040,112 |
2020-06-23 | $117.79 | $117.83 | $117.69 | $117.75 | $112.83 | 3,991,363 |
2020-06-22 | $118.00 | $118.00 | $117.73 | $117.77 | $112.85 | 3,315,705 |
2020-06-19 | $117.80 | $117.97 | $117.74 | $117.80 | $112.87 | 2,917,425 |
2020-06-18 | $117.88 | $117.88 | $117.64 | $117.76 | $112.84 | 3,356,844 |
2020-06-17 | $117.74 | $117.76 | $117.47 | $117.64 | $112.72 | 3,695,970 |
2020-06-16 | $117.98 | $118.00 | $117.59 | $117.74 | $112.82 | 5,327,356 |
2020-06-15 | $117.72 | $117.98 | $117.61 | $117.97 | $113.04 | 5,669,970 |
2020-06-12 | $117.60 | $117.70 | $117.44 | $117.58 | $112.66 | 4,571,846 |
2020-06-11 | $117.73 | $117.80 | $117.44 | $117.46 | $112.55 | 7,438,791 |
2020-06-10 | $117.25 | $117.68 | $117.19 | $117.66 | $112.74 | 4,680,804 |
2020-06-09 | $117.31 | $117.33 | $117.18 | $117.18 | $112.28 | 5,512,256 |
2020-06-08 | $116.81 | $117.11 | $116.75 | $117.03 | $112.14 | 8,551,874 |
2020-06-05 | $116.75 | $116.91 | $116.48 | $116.90 | $112.01 | 4,882,613 |
2020-06-04 | $117.27 | $117.30 | $116.82 | $116.83 | $111.95 | 5,002,653 |
2020-06-03 | $117.26 | $117.41 | $117.06 | $117.18 | $112.28 | 6,077,613 |
2020-06-02 | $117.38 | $117.47 | $117.31 | $117.47 | $112.56 | 4,286,787 |
2020-06-01 | $117.35 | $117.40 | $117.24 | $117.37 | $112.46 | 5,580,035 |
2020-05-29 | $117.43 | $117.71 | $117.32 | $117.65 | $112.53 | 9,228,690 |
2020-05-28 | $117.14 | $117.35 | $117.14 | $117.34 | $112.23 | 11,140,153 |
2020-05-27 | $117.50 | $117.54 | $117.30 | $117.42 | $112.31 | 4,772,889 |
2020-05-26 | $117.38 | $117.44 | $117.24 | $117.25 | $112.14 | 5,962,078 |
2020-05-22 | $117.60 | $117.60 | $117.39 | $117.44 | $112.33 | 2,794,003 |
2020-05-21 | $117.35 | $117.48 | $117.32 | $117.38 | $112.27 | 5,143,735 |
2020-05-20 | $117.03 | $117.34 | $117.00 | $117.29 | $112.18 | 4,579,246 |
2020-05-19 | $116.91 | $117.03 | $116.81 | $116.99 | $111.90 | 4,703,983 |
2020-05-18 | $116.97 | $117.09 | $116.66 | $116.86 | $111.77 | 5,037,098 |
2020-05-15 | $117.04 | $117.09 | $116.90 | $117.03 | $111.93 | 5,988,770 |
2020-05-14 | $116.91 | $116.97 | $116.72 | $116.96 | $111.87 | 5,698,908 |
2020-05-13 | $116.63 | $116.76 | $116.45 | $116.60 | $111.52 | 4,425,907 |
2020-05-12 | $116.46 | $116.60 | $116.23 | $116.41 | $111.34 | 5,931,470 |
2020-05-11 | $116.40 | $116.43 | $116.07 | $116.11 | $111.05 | 5,249,464 |
2020-05-08 | $116.68 | $116.76 | $116.35 | $116.46 | $111.39 | 3,443,202 |
2020-05-07 | $116.61 | $116.77 | $116.42 | $116.77 | $111.68 | 3,786,651 |
2020-05-06 | $116.44 | $116.71 | $116.30 | $116.41 | $111.34 | 6,298,149 |
2020-05-05 | $116.96 | $116.97 | $116.81 | $116.88 | $111.79 | 4,611,519 |
2020-05-04 | $116.89 | $117.09 | $116.87 | $116.97 | $111.88 | 3,684,081 |
2020-05-01 | $116.97 | $117.10 | $116.68 | $116.87 | $111.78 | 6,099,465 |
2020-04-30 | $117.38 | $117.49 | $117.07 | $117.10 | $111.77 | 10,387,461 |
2020-04-29 | $117.29 | $117.48 | $117.20 | $117.36 | $112.02 | 4,653,103 |
2020-04-28 | $117.27 | $117.45 | $117.12 | $117.28 | $111.95 | 5,889,809 |
2020-04-27 | $117.21 | $117.36 | $116.82 | $116.82 | $111.51 | 5,576,262 |
2020-04-24 | $117.22 | $117.39 | $117.20 | $117.36 | $112.02 | 3,162,127 |
2020-04-23 | $117.33 | $117.45 | $117.19 | $117.42 | $112.08 | 4,331,115 |
2020-04-22 | $117.16 | $117.24 | $116.94 | $117.14 | $111.81 | 4,647,244 |
2020-04-21 | $117.43 | $117.44 | $117.07 | $117.14 | $111.81 | 4,660,507 |
2020-04-20 | $117.15 | $117.28 | $116.94 | $117.08 | $111.76 | 3,847,904 |
2020-04-17 | $117.52 | $117.62 | $117.04 | $117.25 | $111.92 | 4,949,823 |
2020-04-16 | $117.19 | $117.53 | $117.19 | $117.39 | $112.05 | 4,744,711 |
2020-04-15 | $117.03 | $117.31 | $116.71 | $117.24 | $111.91 | 4,367,410 |
2020-04-14 | $116.99 | $117.00 | $116.59 | $116.76 | $111.45 | 5,506,666 |
2020-04-13 | $117.09 | $117.17 | $116.53 | $116.70 | $111.39 | 5,738,262 |
2020-04-09 | $116.50 | $117.25 | $116.17 | $117.25 | $111.92 | 5,584,053 |
2020-04-08 | $115.70 | $115.97 | $115.55 | $115.81 | $110.54 | 4,674,198 |
2020-04-07 | $115.61 | $115.74 | $115.36 | $115.70 | $110.44 | 7,743,944 |
2020-04-06 | $115.02 | $115.61 | $115.02 | $115.54 | $110.29 | 8,457,712 |
2020-04-03 | $114.95 | $115.13 | $114.28 | $114.98 | $109.75 | 9,786,694 |
2020-04-02 | $115.02 | $115.22 | $114.70 | $114.90 | $109.67 | 11,565,380 |
2020-04-01 | $115.38 | $115.40 | $114.65 | $114.73 | $109.51 | 14,192,124 |
2020-03-31 | $115.71 | $115.98 | $115.23 | $115.37 | $109.88 | 14,018,631 |
2020-03-30 | $115.77 | $116.26 | $115.62 | $115.68 | $110.18 | 13,340,231 |
2020-03-27 | $114.78 | $115.58 | $114.53 | $115.57 | $110.08 | 10,841,700 |
2020-03-26 | $114.20 | $115.39 | $114.20 | $115.08 | $109.61 | 16,610,377 |
2020-03-25 | $114.00 | $114.75 | $113.70 | $114.73 | $109.28 | 10,749,719 |
2020-03-24 | $111.52 | $113.57 | $111.08 | $113.57 | $108.17 | 10,253,621 |
2020-03-23 | $109.90 | $112.94 | $109.00 | $112.64 | $107.28 | 12,535,448 |
2020-03-20 | $108.46 | $110.24 | $108.46 | $110.03 | $104.80 | 16,403,696 |
2020-03-19 | $106.47 | $109.22 | $105.56 | $108.95 | $103.77 | 11,656,981 |
2020-03-18 | $109.36 | $110.57 | $105.77 | $106.57 | $101.50 | 17,047,655 |
2020-03-17 | $112.89 | $113.92 | $110.59 | $110.79 | $105.52 | 15,737,203 |
2020-03-16 | $111.37 | $113.95 | $110.46 | $113.73 | $108.32 | 11,802,208 |
2020-03-13 | $111.53 | $112.46 | $110.25 | $111.86 | $106.54 | 24,960,479 |
2020-03-12 | $113.98 | $114.75 | $109.06 | $110.13 | $104.89 | 18,683,853 |
2020-03-11 | $116.70 | $116.79 | $114.55 | $114.72 | $109.27 | 13,053,279 |
2020-03-10 | $117.41 | $117.68 | $116.17 | $116.38 | $110.85 | 18,581,473 |
2020-03-09 | $119.27 | $119.27 | $117.00 | $117.71 | $112.11 | 12,976,064 |
2020-03-06 | $118.18 | $118.27 | $117.50 | $117.86 | $112.26 | 17,456,398 |
2020-03-05 | $116.99 | $117.23 | $116.93 | $117.00 | $111.44 | 6,802,750 |
2020-03-04 | $116.83 | $117.12 | $116.53 | $116.64 | $111.09 | 6,285,261 |
2020-03-03 | $116.05 | $117.26 | $116.01 | $116.73 | $111.18 | 12,540,985 |
2020-03-02 | $116.29 | $116.44 | $115.89 | $115.94 | $110.43 | 12,998,203 |
2020-02-28 | $115.88 | $116.34 | $115.76 | $116.22 | $110.47 | 17,242,966 |
2020-02-27 | $115.75 | $115.75 | $115.35 | $115.37 | $109.66 | 11,606,398 |
2020-02-26 | $115.32 | $115.61 | $115.26 | $115.35 | $109.64 | 4,762,967 |
2020-02-25 | $115.28 | $115.58 | $115.27 | $115.47 | $109.75 | 7,474,614 |
2020-02-24 | $115.43 | $115.43 | $115.23 | $115.27 | $109.56 | 7,489,214 |
2020-02-21 | $114.86 | $115.10 | $114.84 | $114.90 | $109.21 | 4,492,703 |
2020-02-20 | $114.53 | $114.68 | $114.49 | $114.67 | $108.99 | 4,055,975 |
2020-02-19 | $114.40 | $114.47 | $114.33 | $114.41 | $108.75 | 3,692,153 |
2020-02-18 | $114.48 | $114.56 | $114.34 | $114.44 | $108.77 | 4,874,767 |
2020-02-14 | $114.35 | $114.38 | $114.27 | $114.29 | $108.63 | 4,004,913 |
2020-02-13 | $114.11 | $114.24 | $114.10 | $114.17 | $108.52 | 5,214,383 |
2020-02-12 | $114.12 | $114.14 | $114.03 | $114.09 | $108.44 | 6,373,719 |
2020-02-11 | $114.35 | $114.35 | $114.19 | $114.21 | $108.56 | 5,633,359 |
2020-02-10 | $114.44 | $114.44 | $114.29 | $114.35 | $108.69 | 8,187,842 |
2020-02-07 | $114.20 | $114.28 | $114.10 | $114.22 | $108.57 | 5,224,176 |
2020-02-06 | $113.82 | $113.93 | $113.77 | $113.89 | $108.25 | 6,838,658 |
2020-02-05 | $113.82 | $113.87 | $113.76 | $113.82 | $108.19 | 6,066,905 |
2020-02-04 | $114.10 | $114.10 | $113.89 | $113.99 | $108.35 | 5,290,765 |
2020-02-03 | $114.20 | $114.41 | $114.08 | $114.37 | $108.71 | 7,214,231 |
2020-01-31 | $114.48 | $114.67 | $114.38 | $114.65 | $108.74 | 5,281,895 |
2020-01-30 | $114.28 | $114.54 | $114.24 | $114.31 | $108.42 | 6,885,551 |
2020-01-29 | $114.13 | $114.35 | $114.11 | $114.30 | $108.41 | 2,890,161 |
2020-01-28 | $114.10 | $114.16 | $113.95 | $114.04 | $108.16 | 4,463,823 |
2020-01-27 | $114.14 | $114.16 | $114.05 | $114.14 | $108.26 | 4,789,955 |
2020-01-24 | $113.68 | $113.89 | $113.67 | $113.79 | $107.93 | 4,199,775 |
2020-01-23 | $113.64 | $113.70 | $113.58 | $113.58 | $107.73 | 3,429,530 |
2020-01-22 | $113.44 | $113.49 | $113.39 | $113.43 | $107.59 | 3,627,169 |
2020-01-21 | $113.25 | $113.41 | $113.22 | $113.37 | $107.53 | 4,672,052 |
2020-01-17 | $113.02 | $113.10 | $112.97 | $113.05 | $107.23 | 3,003,267 |
2020-01-16 | $113.16 | $113.21 | $113.05 | $113.18 | $107.35 | 2,801,378 |
2020-01-15 | $113.18 | $113.19 | $113.07 | $113.18 | $107.35 | 3,896,304 |
2020-01-14 | $112.97 | $113.02 | $112.93 | $113.01 | $107.19 | 3,625,422 |
2020-01-13 | $112.89 | $112.94 | $112.83 | $112.91 | $107.09 | 4,465,340 |
2020-01-10 | $112.90 | $112.99 | $112.82 | $112.98 | $107.16 | 4,198,053 |
2020-01-09 | $112.49 | $112.79 | $112.46 | $112.79 | $106.98 | 9,110,852 |
2020-01-08 | $112.85 | $112.94 | $112.55 | $112.67 | $106.87 | 7,323,117 |
2020-01-07 | $112.92 | $112.92 | $112.78 | $112.80 | $106.99 | 2,882,995 |
2020-01-06 | $113.13 | $113.13 | $112.84 | $112.92 | $107.10 | 8,131,608 |
2020-01-03 | $112.89 | $113.05 | $112.78 | $113.01 | $107.19 | 3,664,283 |
2020-01-02 | $112.68 | $112.80 | $112.56 | $112.68 | $106.87 | 6,791,422 |
2019-12-31 | $112.54 | $112.54 | $112.37 | $112.37 | $106.58 | 6,807,577 |
2019-12-30 | $112.42 | $112.65 | $112.34 | $112.63 | $106.83 | 3,979,075 |
2019-12-27 | $112.60 | $112.64 | $112.58 | $112.63 | $106.83 | 4,733,786 |
2019-12-26 | $112.42 | $112.49 | $112.32 | $112.48 | $106.68 | 6,072,100 |
2019-12-24 | $112.17 | $112.40 | $112.13 | $112.38 | $106.59 | 1,887,800 |
2019-12-23 | $112.38 | $112.39 | $112.18 | $112.24 | $106.46 | 3,148,580 |
2019-12-20 | $112.21 | $112.33 | $112.15 | $112.32 | $106.53 | 8,809,204 |
2019-12-19 | $112.19 | $112.36 | $112.13 | $112.30 | $106.51 | 5,613,828 |
2019-12-18 | $112.55 | $112.56 | $112.36 | $112.37 | $106.40 | 6,516,293 |
2019-12-17 | $112.69 | $112.70 | $112.52 | $112.59 | $106.61 | 3,016,266 |
2019-12-16 | $112.68 | $112.69 | $112.50 | $112.58 | $106.60 | 5,012,142 |
2019-12-13 | $112.58 | $112.86 | $112.40 | $112.81 | $106.82 | 5,910,984 |
2019-12-12 | $112.79 | $112.79 | $112.22 | $112.36 | $106.39 | 5,080,118 |
2019-12-11 | $112.67 | $112.90 | $112.61 | $112.84 | $106.85 | 3,470,043 |
2019-12-10 | $112.67 | $112.67 | $112.49 | $112.54 | $106.56 | 3,761,060 |
2019-12-09 | $112.69 | $112.72 | $112.57 | $112.58 | $106.60 | 7,398,338 |
2019-12-06 | $112.47 | $112.68 | $112.41 | $112.52 | $106.54 | 4,648,200 |
2019-12-05 | $112.58 | $112.74 | $112.53 | $112.68 | $106.69 | 4,374,749 |
2019-12-04 | $112.87 | $112.95 | $112.68 | $112.81 | $106.82 | 5,806,479 |
2019-12-03 | $112.80 | $113.13 | $112.76 | $113.00 | $107.00 | 5,310,615 |
2019-12-02 | $112.31 | $112.51 | $112.29 | $112.49 | $106.51 | 9,329,626 |
2019-11-29 | $113.01 | $113.02 | $112.85 | $112.86 | $106.63 | 4,058,982 |
2019-11-27 | $113.03 | $113.07 | $112.96 | $113.00 | $106.76 | 3,437,269 |
2019-11-26 | $113.09 | $113.16 | $113.08 | $113.14 | $106.90 | 2,522,234 |
2019-11-25 | $112.91 | $113.01 | $112.89 | $112.98 | $106.74 | 4,392,682 |
2019-11-22 | $112.89 | $112.90 | $112.76 | $112.87 | $106.64 | 2,507,046 |
2019-11-21 | $112.80 | $112.89 | $112.72 | $112.81 | $106.58 | 6,522,830 |
2019-11-20 | $112.83 | $112.98 | $112.81 | $112.97 | $106.74 | 3,474,473 |
2019-11-19 | $112.63 | $112.76 | $112.60 | $112.70 | $106.48 | 2,655,951 |
2019-11-18 | $112.56 | $112.65 | $112.52 | $112.62 | $106.40 | 6,044,518 |
2019-11-15 | $112.46 | $112.46 | $112.38 | $112.41 | $106.21 | 5,078,285 |
2019-11-14 | $112.50 | $112.57 | $112.43 | $112.47 | $106.26 | 2,901,048 |
2019-11-13 | $112.20 | $112.23 | $112.08 | $112.15 | $105.96 | 2,598,503 |
2019-11-12 | $111.92 | $112.03 | $111.80 | $111.95 | $105.77 | 2,032,870 |
2019-11-11 | $111.96 | $111.96 | $111.78 | $111.83 | $105.66 | 2,112,221 |
2019-11-08 | $111.87 | $112.10 | $111.81 | $111.81 | $105.64 | 3,866,063 |
2019-11-07 | $112.12 | $112.12 | $111.64 | $111.87 | $105.70 | 4,022,445 |
2019-11-06 | $112.40 | $112.51 | $112.26 | $112.40 | $106.20 | 3,908,982 |
2019-11-05 | $112.35 | $112.38 | $112.15 | $112.23 | $106.04 | 3,765,444 |
2019-11-04 | $112.71 | $112.72 | $112.59 | $112.65 | $106.43 | 2,723,742 |
2019-11-01 | $112.98 | $113.11 | $112.81 | $112.93 | $106.70 | 3,988,327 |
2019-10-31 | $112.98 | $113.30 | $112.89 | $113.15 | $106.67 | 5,416,778 |
2019-10-30 | $112.45 | $112.75 | $112.43 | $112.71 | $106.25 | 2,381,436 |
2019-10-29 | $112.48 | $112.50 | $112.35 | $112.39 | $105.95 | 2,384,726 |
2019-10-28 | $112.42 | $112.44 | $112.31 | $112.38 | $105.94 | 2,748,333 |
2019-10-25 | $112.84 | $112.85 | $112.52 | $112.62 | $106.17 | 2,486,699 |
2019-10-24 | $112.84 | $112.95 | $112.75 | $112.78 | $106.32 | 1,725,844 |
2019-10-23 | $112.82 | $112.88 | $112.73 | $112.75 | $106.29 | 1,887,886 |
2019-10-22 | $112.65 | $112.74 | $112.51 | $112.66 | $106.21 | 2,147,439 |
2019-10-21 | $112.62 | $112.71 | $112.49 | $112.49 | $106.05 | 3,314,469 |
2019-10-18 | $112.76 | $112.91 | $112.73 | $112.80 | $106.34 | 1,454,236 |
2019-10-17 | $112.67 | $112.86 | $112.62 | $112.72 | $106.26 | 2,320,651 |
2019-10-16 | $112.68 | $112.79 | $112.62 | $112.75 | $106.29 | 2,430,650 |
2019-10-15 | $112.90 | $112.92 | $112.55 | $112.55 | $106.10 | 4,168,633 |
2019-10-14 | $112.93 | $112.93 | $112.82 | $112.92 | $106.45 | 1,716,639 |
2019-10-11 | $112.84 | $112.85 | $112.59 | $112.73 | $106.27 | 3,566,227 |
2019-10-10 | $113.27 | $113.33 | $113.03 | $113.10 | $106.62 | 4,312,361 |
2019-10-09 | $113.55 | $113.56 | $113.36 | $113.49 | $106.99 | 3,332,760 |
2019-10-08 | $113.82 | $113.82 | $113.49 | $113.55 | $107.04 | 3,055,708 |
2019-10-07 | $113.64 | $113.71 | $113.51 | $113.51 | $107.01 | 2,492,981 |
2019-10-04 | $113.68 | $113.83 | $113.63 | $113.82 | $107.30 | 3,331,180 |
2019-10-03 | $113.34 | $113.74 | $113.32 | $113.64 | $107.13 | 5,144,049 |
2019-10-02 | $113.19 | $113.31 | $113.09 | $113.20 | $106.71 | 9,561,979 |
2019-10-01 | $112.71 | $113.25 | $112.63 | $113.12 | $106.64 | 5,980,252 |
2019-09-30 | $112.93 | $113.27 | $112.92 | $113.17 | $106.45 | 6,621,995 |
2019-09-27 | $113.00 | $113.17 | $113.00 | $113.14 | $106.42 | 4,652,474 |
2019-09-26 | $113.00 | $113.10 | $112.94 | $113.00 | $106.29 | 4,869,355 |
2019-09-25 | $113.21 | $113.23 | $112.74 | $112.81 | $106.11 | 3,813,759 |
2019-09-24 | $113.03 | $113.36 | $113.03 | $113.28 | $106.55 | 2,602,486 |
2019-09-23 | $113.02 | $113.24 | $112.94 | $112.97 | $106.26 | 3,412,011 |
2019-09-20 | $112.64 | $112.94 | $112.59 | $112.92 | $106.21 | 2,057,157 |
2019-09-19 | $112.64 | $112.66 | $112.45 | $112.51 | $105.83 | 2,280,050 |
2019-09-18 | $112.50 | $112.70 | $112.29 | $112.35 | $105.68 | 2,291,379 |
2019-09-17 | $112.11 | $112.37 | $112.02 | $112.22 | $105.55 | 2,614,166 |
2019-09-16 | $112.05 | $112.15 | $111.89 | $112.05 | $105.39 | 2,923,475 |
2019-09-13 | $112.15 | $112.27 | $111.75 | $111.75 | $105.11 | 2,506,564 |
2019-09-12 | $112.91 | $112.91 | $112.34 | $112.42 | $105.74 | 4,069,598 |
2019-09-11 | $112.58 | $112.71 | $112.56 | $112.60 | $105.91 | 2,647,039 |
2019-09-10 | $113.10 | $113.13 | $112.58 | $112.58 | $105.89 | 3,119,323 |
2019-09-09 | $113.39 | $113.39 | $113.18 | $113.19 | $106.47 | 2,747,429 |
2019-09-06 | $113.66 | $113.72 | $113.56 | $113.67 | $106.92 | 3,675,151 |
2019-09-05 | $113.61 | $113.67 | $113.30 | $113.55 | $106.80 | 5,336,458 |
2019-09-04 | $113.82 | $114.08 | $113.82 | $114.04 | $107.26 | 3,814,273 |
2019-09-03 | $113.86 | $114.12 | $113.69 | $113.84 | $107.08 | 6,197,414 |
2019-08-30 | $113.90 | $114.15 | $113.89 | $114.13 | $107.10 | 4,661,629 |
2019-08-29 | $114.08 | $114.08 | $113.84 | $114.03 | $107.01 | 2,670,969 |
2019-08-28 | $114.30 | $114.30 | $114.04 | $114.10 | $107.07 | 5,102,472 |
2019-08-27 | $113.91 | $114.12 | $113.87 | $114.09 | $107.06 | 3,473,405 |
2019-08-26 | $113.84 | $113.95 | $113.67 | $113.73 | $106.73 | 5,128,260 |
2019-08-23 | $113.34 | $113.91 | $113.31 | $113.78 | $106.77 | 3,772,105 |
2019-08-22 | $113.51 | $113.68 | $113.30 | $113.32 | $106.34 | 6,294,965 |
2019-08-21 | $113.51 | $113.83 | $113.51 | $113.62 | $106.62 | 3,815,389 |
2019-08-20 | $113.67 | $113.70 | $113.56 | $113.68 | $106.68 | 2,253,593 |
2019-08-19 | $113.34 | $113.46 | $113.27 | $113.37 | $106.39 | 2,900,796 |
2019-08-16 | $113.57 | $113.69 | $113.36 | $113.67 | $106.67 | 5,209,017 |
2019-08-15 | $113.39 | $113.91 | $113.37 | $113.76 | $106.75 | 2,822,315 |
2019-08-14 | $113.28 | $113.38 | $113.21 | $113.24 | $106.27 | 2,829,922 |
2019-08-13 | $113.15 | $113.15 | $112.79 | $112.89 | $105.94 | 3,048,473 |
2019-08-12 | $112.93 | $113.19 | $112.87 | $113.05 | $106.09 | 1,779,517 |
2019-08-09 | $112.86 | $112.95 | $112.58 | $112.64 | $105.70 | 2,432,292 |
2019-08-08 | $112.51 | $112.82 | $112.33 | $112.79 | $105.84 | 3,707,196 |
2019-08-07 | $113.17 | $113.29 | $112.61 | $112.68 | $105.74 | 9,156,551 |
2019-08-06 | $112.47 | $112.76 | $112.40 | $112.74 | $105.80 | 5,151,810 |
2019-08-05 | $112.28 | $112.58 | $112.25 | $112.44 | $105.52 | 7,626,602 |
2019-08-02 | $111.93 | $112.04 | $111.82 | $111.95 | $105.06 | 3,293,739 |
2019-08-01 | $111.34 | $111.95 | $111.26 | $111.91 | $105.02 | 5,709,211 |
2019-07-31 | $111.30 | $111.59 | $111.07 | $111.30 | $104.20 | 10,034,514 |
2019-07-30 | $111.27 | $111.33 | $111.16 | $111.25 | $104.16 | 2,409,278 |
2019-07-29 | $111.30 | $111.35 | $111.22 | $111.26 | $104.17 | 4,167,109 |
2019-07-26 | $111.32 | $111.32 | $111.14 | $111.21 | $104.12 | 4,669,019 |
2019-07-25 | $111.33 | $111.33 | $111.05 | $111.19 | $104.10 | 2,976,838 |
2019-07-24 | $111.33 | $111.41 | $111.30 | $111.36 | $104.26 | 2,783,254 |
2019-07-23 | $111.27 | $111.32 | $111.16 | $111.20 | $104.11 | 2,659,305 |
2019-07-22 | $111.41 | $111.41 | $111.30 | $111.31 | $104.21 | 2,855,073 |
2019-07-19 | $111.22 | $111.29 | $111.14 | $111.17 | $104.08 | 3,150,774 |
2019-07-18 | $111.10 | $111.33 | $111.06 | $111.30 | $104.20 | 5,982,223 |
2019-07-17 | $110.93 | $111.14 | $110.91 | $111.12 | $104.03 | 2,985,610 |
2019-07-16 | $110.75 | $110.83 | $110.64 | $110.83 | $103.76 | 2,149,083 |
2019-07-15 | $110.87 | $110.96 | $110.85 | $110.95 | $103.88 | 3,619,073 |
2019-07-12 | $110.67 | $110.85 | $110.67 | $110.79 | $103.73 | 3,836,296 |
2019-07-11 | $111.06 | $111.06 | $110.67 | $110.67 | $103.61 | 3,303,803 |
2019-07-10 | $111.14 | $111.16 | $110.97 | $111.08 | $104.00 | 4,589,808 |
2019-07-09 | $111.04 | $111.06 | $110.95 | $111.00 | $103.92 | 2,525,797 |
2019-07-08 | $111.23 | $111.26 | $111.03 | $111.03 | $103.95 | 3,041,397 |
2019-07-05 | $111.21 | $111.21 | $110.91 | $111.09 | $104.01 | 2,461,249 |
2019-07-03 | $111.44 | $111.60 | $111.43 | $111.56 | $104.45 | 1,324,832 |
2019-07-02 | $111.20 | $111.41 | $111.14 | $111.38 | $104.28 | 5,765,417 |
2019-07-01 | $111.25 | $111.27 | $111.01 | $111.18 | $104.09 | 4,199,232 |
2019-06-28 | $111.36 | $111.47 | $111.32 | $111.35 | $104.01 | 9,887,791 |
2019-06-27 | $111.25 | $111.41 | $111.16 | $111.40 | $104.06 | 2,963,646 |
2019-06-26 | $111.29 | $111.31 | $111.06 | $111.09 | $103.77 | 3,703,224 |
2019-06-25 | $111.36 | $111.44 | $111.22 | $111.34 | $104.01 | 3,111,092 |
2019-06-24 | $111.23 | $111.38 | $111.22 | $111.32 | $103.99 | 3,079,779 |
2019-06-21 | $111.22 | $111.26 | $111.04 | $111.12 | $103.80 | 4,640,233 |
2019-06-20 | $111.39 | $111.57 | $111.34 | $111.41 | $104.07 | 4,224,311 |
2019-06-19 | $110.71 | $111.22 | $110.65 | $111.22 | $103.89 | 2,895,875 |
2019-06-18 | $110.94 | $110.97 | $110.71 | $110.84 | $103.54 | 3,640,299 |
2019-06-17 | $110.52 | $110.60 | $110.46 | $110.54 | $103.26 | 3,312,647 |
2019-06-14 | $110.51 | $110.63 | $110.48 | $110.57 | $103.29 | 1,901,165 |
2019-06-13 | $110.43 | $110.62 | $110.40 | $110.60 | $103.31 | 2,293,318 |
2019-06-12 | $110.28 | $110.41 | $110.26 | $110.36 | $103.09 | 2,797,629 |
2019-06-11 | $110.21 | $110.25 | $110.17 | $110.22 | $102.96 | 4,374,559 |
2019-06-10 | $110.36 | $110.36 | $110.22 | $110.24 | $102.98 | 3,992,934 |
2019-06-07 | $110.64 | $110.67 | $110.45 | $110.53 | $103.25 | 3,697,054 |
2019-06-06 | $110.34 | $110.42 | $110.16 | $110.22 | $102.96 | 2,660,352 |
2019-06-05 | $110.36 | $110.47 | $110.23 | $110.24 | $102.98 | 3,253,509 |
2019-06-04 | $110.28 | $110.38 | $110.13 | $110.30 | $103.03 | 5,131,883 |
2019-06-03 | $110.26 | $110.52 | $110.17 | $110.40 | $103.13 | 7,137,903 |
2019-05-31 | $110.01 | $110.64 | $110.00 | $110.40 | $102.88 | 9,204,082 |
2019-05-30 | $109.77 | $109.94 | $109.65 | $109.89 | $102.41 | 3,305,173 |
2019-05-29 | $109.73 | $109.85 | $109.60 | $109.60 | $102.14 | 5,634,417 |
2019-05-28 | $109.57 | $109.65 | $109.50 | $109.57 | $102.11 | 6,270,138 |
2019-05-24 | $109.37 | $109.45 | $109.33 | $109.41 | $101.96 | 2,010,339 |
2019-05-23 | $109.18 | $109.50 | $109.14 | $109.37 | $101.92 | 4,922,489 |
2019-05-22 | $108.95 | $109.09 | $108.92 | $109.05 | $101.63 | 3,509,876 |
2019-05-21 | $108.86 | $108.91 | $108.81 | $108.87 | $101.46 | 2,029,825 |
2019-05-20 | $108.98 | $109.06 | $108.86 | $108.88 | $101.47 | 2,035,034 |
2019-05-17 | $109.12 | $109.15 | $108.94 | $109.03 | $101.61 | 2,090,829 |
2019-05-16 | $109.04 | $109.04 | $108.95 | $109.00 | $101.58 | 2,756,957 |
2019-05-15 | $109.16 | $109.18 | $109.00 | $109.13 | $101.70 | 2,666,488 |
2019-05-14 | $108.90 | $108.97 | $108.87 | $108.94 | $101.52 | 6,217,044 |
2019-05-13 | $108.83 | $108.98 | $108.82 | $108.85 | $101.44 | 6,733,774 |
2019-05-10 | $108.74 | $108.82 | $108.63 | $108.67 | $101.27 | 5,257,496 |
2019-05-09 | $108.78 | $108.81 | $108.55 | $108.65 | $101.25 | 4,847,612 |
2019-05-08 | $108.74 | $108.81 | $108.55 | $108.59 | $101.20 | 5,946,381 |
2019-05-07 | $108.63 | $108.70 | $108.59 | $108.61 | $101.22 | 3,051,351 |
2019-05-06 | $108.56 | $108.57 | $108.44 | $108.48 | $101.10 | 4,609,083 |
2019-05-03 | $108.32 | $108.42 | $108.28 | $108.34 | $100.96 | 2,326,299 |
2019-05-02 | $108.33 | $108.33 | $108.10 | $108.16 | $100.80 | 3,379,510 |
2019-05-01 | $108.47 | $108.76 | $108.32 | $108.40 | $101.02 | 6,387,902 |
2019-04-30 | $108.56 | $108.68 | $108.51 | $108.59 | $100.96 | 7,491,505 |
2019-04-29 | $108.56 | $108.62 | $108.49 | $108.52 | $100.89 | 2,782,634 |
2019-04-26 | $108.74 | $108.75 | $108.66 | $108.71 | $101.07 | 2,299,929 |
2019-04-25 | $108.47 | $108.55 | $108.42 | $108.49 | $100.86 | 2,648,150 |
2019-04-24 | $108.42 | $108.53 | $108.42 | $108.50 | $100.87 | 3,000,163 |
2019-04-23 | $108.18 | $108.28 | $108.15 | $108.25 | $100.64 | 3,422,712 |
2019-04-22 | $108.13 | $108.16 | $108.05 | $108.06 | $100.46 | 5,725,612 |
2019-04-18 | $108.23 | $108.29 | $108.16 | $108.19 | $100.58 | 2,217,221 |
2019-04-17 | $108.09 | $108.19 | $108.05 | $108.05 | $100.45 | 3,390,171 |
2019-04-16 | $108.12 | $108.21 | $108.02 | $108.06 | $100.46 | 4,093,942 |
2019-04-15 | $108.21 | $108.30 | $108.21 | $108.25 | $100.64 | 2,546,204 |
2019-04-12 | $108.26 | $108.35 | $108.22 | $108.27 | $100.66 | 2,390,560 |
2019-04-11 | $108.53 | $108.53 | $108.42 | $108.48 | $100.85 | 2,827,701 |
2019-04-10 | $108.55 | $108.64 | $108.50 | $108.61 | $100.97 | 4,682,046 |
2019-04-09 | $108.47 | $108.52 | $108.39 | $108.40 | $100.78 | 3,753,769 |
2019-04-08 | $108.39 | $108.40 | $108.30 | $108.34 | $100.72 | 9,485,306 |
2019-04-05 | $108.27 | $108.41 | $108.23 | $108.39 | $100.77 | 2,236,562 |
2019-04-04 | $108.25 | $108.32 | $108.20 | $108.31 | $100.70 | 3,676,929 |
2019-04-03 | $108.24 | $108.32 | $108.19 | $108.23 | $100.62 | 3,731,127 |
2019-04-02 | $108.39 | $108.46 | $108.32 | $108.43 | $100.81 | 8,080,094 |
2019-04-01 | $108.62 | $108.62 | $108.28 | $108.31 | $100.70 | 11,261,856 |
2019-03-29 | $108.85 | $109.07 | $108.83 | $109.07 | $101.16 | 5,988,628 |
2019-03-28 | $109.06 | $109.14 | $108.96 | $109.08 | $101.17 | 6,070,991 |
2019-03-27 | $109.00 | $109.18 | $108.99 | $109.07 | $101.16 | 3,719,559 |
2019-03-26 | $108.76 | $108.93 | $108.71 | $108.84 | $100.94 | 3,120,549 |
2019-03-25 | $108.63 | $108.99 | $108.60 | $108.82 | $100.93 | 4,971,284 |
2019-03-22 | $108.46 | $108.76 | $108.37 | $108.62 | $100.74 | 2,464,093 |
2019-03-21 | $108.13 | $108.18 | $108.05 | $108.08 | $100.24 | 4,192,702 |
2019-03-20 | $107.71 | $108.09 | $107.67 | $108.06 | $100.22 | 4,236,169 |
2019-03-19 | $107.58 | $107.71 | $107.53 | $107.62 | $99.81 | 2,928,330 |
2019-03-18 | $107.67 | $107.70 | $107.63 | $107.68 | $99.87 | 2,295,491 |
2019-03-15 | $107.65 | $107.74 | $107.57 | $107.70 | $99.89 | 2,756,917 |
2019-03-14 | $107.57 | $107.58 | $107.39 | $107.43 | $99.64 | 2,955,400 |
2019-03-13 | $107.56 | $107.61 | $107.51 | $107.59 | $99.78 | 2,608,927 |
2019-03-12 | $107.50 | $107.67 | $107.43 | $107.64 | $99.83 | 5,243,350 |
2019-03-11 | $107.44 | $107.47 | $107.35 | $107.44 | $99.65 | 5,638,411 |
2019-03-08 | $107.31 | $107.47 | $107.24 | $107.43 | $99.64 | 4,943,131 |
2019-03-07 | $107.16 | $107.35 | $107.12 | $107.29 | $99.51 | 6,089,153 |
2019-03-06 | $106.88 | $107.07 | $106.85 | $106.99 | $99.23 | 4,834,023 |
2019-03-05 | $106.73 | $106.84 | $106.67 | $106.83 | $99.08 | 5,835,845 |
2019-03-04 | $106.74 | $106.84 | $106.69 | $106.76 | $99.01 | 3,837,156 |
2019-03-01 | $106.77 | $106.84 | $106.61 | $106.63 | $98.89 | 5,526,990 |
2019-02-28 | $107.26 | $107.29 | $107.03 | $107.07 | $99.05 | 11,872,108 |
2019-02-27 | $107.40 | $107.40 | $107.21 | $107.26 | $99.23 | 2,988,342 |
2019-02-26 | $107.53 | $107.57 | $107.43 | $107.49 | $99.44 | 4,759,394 |
2019-02-25 | $107.35 | $107.40 | $107.30 | $107.37 | $99.33 | 3,645,391 |
2019-02-22 | $107.25 | $107.52 | $107.22 | $107.40 | $99.36 | 2,731,541 |
2019-02-21 | $107.16 | $107.18 | $107.10 | $107.13 | $99.11 | 3,676,956 |
2019-02-20 | $107.37 | $107.39 | $107.28 | $107.37 | $99.33 | 3,231,241 |
2019-02-19 | $107.43 | $107.45 | $107.28 | $107.36 | $99.32 | 6,235,519 |
2019-02-15 | $107.25 | $107.31 | $107.19 | $107.30 | $99.27 | 2,413,984 |
2019-02-14 | $107.33 | $107.35 | $107.17 | $107.22 | $99.19 | 2,908,486 |
2019-02-13 | $107.08 | $107.14 | $107.01 | $107.06 | $99.04 | 2,526,097 |
2019-02-12 | $107.22 | $107.26 | $107.12 | $107.25 | $99.22 | 3,136,691 |
2019-02-11 | $107.23 | $107.28 | $107.15 | $107.23 | $99.20 | 3,521,028 |
2019-02-08 | $107.17 | $107.38 | $107.17 | $107.34 | $99.30 | 4,288,562 |
2019-02-07 | $107.15 | $107.20 | $107.03 | $107.10 | $99.08 | 3,938,913 |
2019-02-06 | $107.20 | $107.22 | $106.99 | $107.05 | $99.04 | 6,449,575 |
2019-02-05 | $106.95 | $107.14 | $106.95 | $107.11 | $99.09 | 8,913,510 |
2019-02-04 | $106.83 | $106.90 | $106.77 | $106.88 | $98.88 | 14,227,726 |
2019-02-01 | $107.09 | $107.15 | $106.88 | $106.97 | $98.96 | 7,227,896 |
2019-01-31 | $107.30 | $107.53 | $107.29 | $107.46 | $99.17 | 14,766,451 |
2019-01-30 | $106.79 | $107.15 | $106.79 | $107.14 | $98.87 | 6,350,434 |
2019-01-29 | $106.73 | $106.93 | $106.69 | $106.90 | $98.65 | 6,158,607 |
2019-01-28 | $106.62 | $106.75 | $106.58 | $106.62 | $98.39 | 7,365,747 |
2019-01-25 | $106.64 | $106.70 | $106.56 | $106.68 | $98.45 | 3,469,453 |
2019-01-24 | $106.72 | $106.84 | $106.67 | $106.73 | $98.49 | 7,308,898 |
2019-01-23 | $106.38 | $106.59 | $106.37 | $106.55 | $98.33 | 3,222,846 |
2019-01-22 | $106.44 | $106.62 | $106.44 | $106.44 | $98.22 | 6,823,956 |
2019-01-18 | $106.37 | $106.48 | $106.28 | $106.35 | $98.14 | 5,643,389 |
2019-01-17 | $106.53 | $106.53 | $106.34 | $106.43 | $98.22 | 5,546,970 |
2019-01-16 | $106.33 | $106.52 | $106.31 | $106.51 | $98.29 | 4,007,835 |
2019-01-15 | $106.54 | $106.55 | $106.33 | $106.42 | $98.21 | 3,690,211 |
2019-01-14 | $106.57 | $106.61 | $106.40 | $106.40 | $98.19 | 7,544,314 |
2019-01-11 | $106.58 | $106.66 | $106.50 | $106.55 | $98.33 | 5,759,032 |
2019-01-10 | $106.52 | $106.56 | $106.33 | $106.40 | $98.19 | 3,532,551 |
2019-01-09 | $106.42 | $106.57 | $106.40 | $106.52 | $98.30 | 5,458,087 |
2019-01-08 | $106.40 | $106.53 | $106.38 | $106.43 | $98.22 | 4,395,589 |
2019-01-07 | $106.72 | $106.79 | $106.46 | $106.51 | $98.29 | 7,433,691 |
2019-01-04 | $106.66 | $106.72 | $106.55 | $106.69 | $98.46 | 8,148,986 |
2019-01-03 | $106.57 | $107.08 | $106.57 | $107.01 | $98.75 | 6,497,102 |
2019-01-02 | $106.55 | $106.61 | $106.47 | $106.57 | $98.34 | 11,200,737 |
2018-12-31 | $106.12 | $106.51 | $106.11 | $106.49 | $98.27 | 9,671,788 |
2018-12-28 | $105.97 | $106.22 | $105.94 | $106.22 | $98.02 | 7,019,644 |
2018-12-27 | $105.95 | $106.06 | $105.77 | $105.83 | $97.66 | 10,562,240 |
2018-12-26 | $105.92 | $106.00 | $105.63 | $105.66 | $97.51 | 8,606,928 |
2018-12-24 | $105.95 | $106.00 | $105.81 | $105.86 | $97.69 | 7,196,077 |
2018-12-21 | $105.94 | $105.96 | $105.76 | $105.79 | $97.63 | 10,381,249 |
2018-12-20 | $106.10 | $106.12 | $105.81 | $105.84 | $97.67 | 7,695,043 |
2018-12-19 | $105.88 | $106.17 | $105.79 | $105.94 | $97.76 | 7,264,847 |
2018-12-18 | $105.63 | $105.84 | $105.63 | $105.84 | $97.67 | 6,626,140 |
2018-12-17 | $105.66 | $105.78 | $105.61 | $105.74 | $97.39 | 7,630,451 |
2018-12-14 | $105.68 | $105.68 | $105.56 | $105.56 | $97.22 | 6,265,024 |
2018-12-13 | $105.59 | $105.65 | $105.53 | $105.53 | $97.19 | 5,762,548 |
2018-12-12 | $105.48 | $105.57 | $105.46 | $105.50 | $97.17 | 8,088,958 |
2018-12-11 | $105.63 | $105.72 | $105.51 | $105.58 | $97.24 | 8,086,242 |
2018-12-10 | $105.55 | $105.63 | $105.43 | $105.55 | $97.21 | 6,096,047 |
2018-12-07 | $105.39 | $105.55 | $105.28 | $105.48 | $97.15 | 5,440,236 |
2018-12-06 | $105.29 | $105.54 | $105.28 | $105.34 | $97.02 | 7,396,761 |
2018-12-04 | $104.98 | $105.28 | $104.94 | $105.08 | $96.78 | 5,365,152 |
2018-12-03 | $104.69 | $104.86 | $104.63 | $104.80 | $96.52 | 14,037,859 |
2018-11-30 | $104.93 | $104.96 | $104.82 | $104.88 | $96.36 | 6,126,215 |
2018-11-29 | $104.92 | $104.99 | $104.84 | $104.91 | $96.39 | 5,922,602 |
2018-11-28 | $104.63 | $104.91 | $104.57 | $104.86 | $96.34 | 8,513,892 |
2018-11-27 | $104.58 | $104.74 | $104.58 | $104.66 | $96.16 | 4,107,650 |
2018-11-26 | $104.67 | $104.67 | $104.59 | $104.63 | $96.13 | 4,326,052 |
2018-11-23 | $104.84 | $104.84 | $104.65 | $104.65 | $96.15 | 1,665,891 |
2018-11-21 | $104.60 | $104.69 | $104.58 | $104.68 | $96.18 | 5,701,650 |
2018-11-20 | $104.67 | $104.72 | $104.61 | $104.61 | $96.11 | 3,162,710 |
2018-11-19 | $104.61 | $104.73 | $104.61 | $104.65 | $96.15 | 4,673,171 |
2018-11-16 | $104.55 | $104.71 | $104.51 | $104.66 | $96.16 | 3,332,603 |
2018-11-15 | $104.48 | $104.51 | $104.31 | $104.49 | $96.00 | 3,861,267 |
2018-11-14 | $104.22 | $104.50 | $104.20 | $104.36 | $95.89 | 3,395,933 |
2018-11-13 | $104.30 | $104.37 | $104.21 | $104.35 | $95.88 | 2,977,135 |
2018-11-12 | $104.31 | $104.35 | $104.25 | $104.31 | $95.84 | 2,779,740 |
2018-11-09 | $104.07 | $104.25 | $104.07 | $104.14 | $95.68 | 2,901,862 |
2018-11-08 | $104.19 | $104.22 | $104.00 | $104.01 | $95.56 | 3,489,240 |
2018-11-07 | $104.25 | $104.36 | $104.14 | $104.20 | $95.74 | 4,677,344 |
2018-11-06 | $104.09 | $104.17 | $104.06 | $104.11 | $95.66 | 2,619,867 |
2018-11-05 | $104.14 | $104.17 | $104.07 | $104.10 | $95.65 | 3,412,593 |
2018-11-02 | $104.25 | $104.29 | $103.94 | $104.03 | $95.58 | 4,491,534 |
2018-11-01 | $104.22 | $104.41 | $104.21 | $104.34 | $95.87 | 7,918,997 |
2018-10-31 | $104.50 | $104.70 | $104.50 | $104.59 | $95.86 | 14,880,451 |
2018-10-30 | $104.68 | $104.78 | $104.64 | $104.64 | $95.91 | 2,551,951 |
2018-10-29 | $104.86 | $104.89 | $104.72 | $104.79 | $96.04 | 5,075,124 |
2018-10-26 | $104.88 | $105.05 | $104.87 | $104.90 | $96.15 | 5,811,430 |
2018-10-25 | $104.71 | $104.77 | $104.61 | $104.66 | $95.93 | 8,290,193 |
2018-10-24 | $104.69 | $104.81 | $104.67 | $104.75 | $96.01 | 4,465,115 |
2018-10-23 | $104.67 | $104.74 | $104.48 | $104.48 | $95.76 | 3,524,332 |
2018-10-22 | $104.47 | $104.52 | $104.34 | $104.35 | $95.64 | 2,807,288 |
2018-10-19 | $104.47 | $104.55 | $104.34 | $104.37 | $95.66 | 2,985,836 |
2018-10-18 | $104.39 | $104.62 | $104.38 | $104.46 | $95.74 | 3,158,160 |
2018-10-17 | $104.71 | $104.77 | $104.52 | $104.53 | $95.81 | 2,844,251 |
2018-10-16 | $104.69 | $104.74 | $104.58 | $104.74 | $96.00 | 5,750,136 |
2018-10-15 | $104.73 | $104.78 | $104.62 | $104.68 | $95.94 | 3,047,742 |
2018-10-12 | $104.71 | $104.87 | $104.68 | $104.75 | $96.01 | 5,017,438 |
2018-10-11 | $104.59 | $104.86 | $104.51 | $104.72 | $95.98 | 7,053,895 |
2018-10-10 | $104.34 | $104.46 | $104.23 | $104.41 | $95.70 | 3,834,833 |
2018-10-09 | $104.39 | $104.51 | $104.32 | $104.44 | $95.72 | 21,903,180 |
2018-10-08 | $104.38 | $104.40 | $104.29 | $104.29 | $95.59 | 2,267,961 |
2018-10-05 | $104.46 | $104.48 | $104.19 | $104.33 | $95.62 | 3,460,512 |
2018-10-04 | $104.65 | $104.72 | $104.47 | $104.56 | $95.83 | 5,268,197 |
2018-10-03 | $105.22 | $105.24 | $104.75 | $104.86 | $96.11 | 2,540,483 |
2018-10-02 | $105.32 | $105.46 | $105.25 | $105.36 | $96.57 | 6,912,595 |
2018-10-01 | $105.35 | $105.35 | $105.20 | $105.24 | $96.46 | 3,517,615 |
2018-09-28 | $105.69 | $105.71 | $105.51 | $105.52 | $96.48 | 4,883,958 |
2018-09-27 | $105.50 | $105.64 | $105.50 | $105.63 | $96.58 | 2,528,176 |
2018-09-26 | $105.37 | $105.60 | $105.34 | $105.56 | $96.52 | 2,912,060 |
2018-09-25 | $105.25 | $105.31 | $105.18 | $105.31 | $96.29 | 2,059,394 |
2018-09-24 | $105.33 | $105.46 | $105.31 | $105.36 | $96.34 | 1,894,985 |
2018-09-21 | $105.34 | $105.47 | $105.32 | $105.46 | $96.43 | 2,792,572 |
2018-09-20 | $105.23 | $105.45 | $105.23 | $105.38 | $96.35 | 2,897,990 |
2018-09-19 | $105.42 | $105.43 | $105.22 | $105.24 | $96.23 | 2,700,645 |
2018-09-18 | $105.59 | $105.60 | $105.39 | $105.44 | $96.41 | 2,206,031 |
2018-09-17 | $105.65 | $105.78 | $105.60 | $105.67 | $96.62 | 5,721,676 |
2018-09-14 | $105.72 | $105.79 | $105.66 | $105.67 | $96.62 | 2,693,325 |
2018-09-13 | $105.96 | $106.00 | $105.85 | $105.87 | $96.80 | 2,280,187 |
2018-09-12 | $105.81 | $105.89 | $105.80 | $105.80 | $96.74 | 4,168,939 |
2018-09-11 | $105.78 | $105.84 | $105.70 | $105.73 | $96.67 | 4,918,982 |
2018-09-10 | $105.85 | $105.95 | $105.85 | $105.91 | $96.84 | 3,305,657 |
2018-09-07 | $105.92 | $105.94 | $105.81 | $105.81 | $96.75 | 2,571,740 |
2018-09-06 | $106.09 | $106.27 | $106.09 | $106.19 | $97.10 | 2,248,481 |
2018-09-05 | $106.05 | $106.08 | $105.96 | $106.01 | $96.93 | 2,788,329 |
2018-09-04 | $106.02 | $106.12 | $105.98 | $106.06 | $96.98 | 3,164,000 |
2018-08-31 | $106.58 | $106.60 | $106.41 | $106.41 | $97.08 | 3,308,670 |
2018-08-30 | $106.47 | $106.50 | $106.38 | $106.42 | $97.09 | 2,803,229 |
2018-08-29 | $106.38 | $106.41 | $106.29 | $106.37 | $97.05 | 2,792,416 |
2018-08-28 | $106.45 | $106.49 | $106.36 | $106.39 | $97.07 | 2,558,087 |
2018-08-27 | $106.59 | $106.66 | $106.56 | $106.59 | $97.25 | 3,233,506 |
2018-08-24 | $106.50 | $106.73 | $106.49 | $106.73 | $97.38 | 3,649,676 |
2018-08-23 | $106.67 | $106.71 | $106.61 | $106.61 | $97.27 | 1,568,629 |
2018-08-22 | $106.66 | $106.71 | $106.57 | $106.67 | $97.32 | 2,189,962 |
2018-08-21 | $106.58 | $106.62 | $106.51 | $106.58 | $97.24 | 2,834,967 |
2018-08-20 | $106.59 | $106.68 | $106.53 | $106.67 | $97.32 | 2,355,530 |
2018-08-17 | $106.43 | $106.55 | $106.38 | $106.46 | $97.13 | 2,071,108 |
2018-08-16 | $106.38 | $106.42 | $106.24 | $106.40 | $97.07 | 2,658,190 |
2018-08-15 | $106.29 | $106.44 | $106.25 | $106.34 | $97.02 | 4,652,701 |
2018-08-14 | $106.30 | $106.33 | $106.16 | $106.19 | $96.88 | 6,087,441 |
2018-08-13 | $106.16 | $106.30 | $106.15 | $106.29 | $96.97 | 2,786,252 |
2018-08-10 | $106.11 | $106.36 | $106.11 | $106.23 | $96.92 | 4,136,263 |
2018-08-09 | $105.97 | $106.04 | $105.93 | $106.00 | $96.71 | 2,386,423 |
2018-08-08 | $105.83 | $105.91 | $105.80 | $105.85 | $96.57 | 1,937,527 |
2018-08-07 | $105.97 | $105.97 | $105.83 | $105.85 | $96.57 | 2,532,774 |
2018-08-06 | $106.03 | $106.11 | $106.00 | $106.04 | $96.75 | 4,120,024 |
2018-08-03 | $105.81 | $105.98 | $105.81 | $105.97 | $96.68 | 2,542,872 |
2018-08-02 | $105.76 | $105.76 | $105.65 | $105.74 | $96.47 | 3,671,901 |
2018-08-01 | $105.55 | $105.76 | $105.51 | $105.70 | $96.44 | 4,534,062 |
2018-07-31 | $106.11 | $106.18 | $106.05 | $106.06 | $96.53 | 5,928,141 |
2018-07-30 | $105.94 | $106.05 | $105.91 | $105.97 | $96.45 | 5,518,246 |
2018-07-27 | $106.13 | $106.16 | $106.04 | $106.08 | $96.55 | 2,637,432 |
2018-07-26 | $106.10 | $106.15 | $105.95 | $106.00 | $96.48 | 2,245,020 |
2018-07-25 | $106.12 | $106.17 | $105.95 | $106.06 | $96.53 | 3,318,287 |
2018-07-24 | $105.92 | $106.07 | $105.90 | $106.05 | $96.53 | 3,590,304 |
2018-07-23 | $106.17 | $106.19 | $105.89 | $105.90 | $96.39 | 1,848,649 |
2018-07-20 | $106.38 | $106.44 | $106.20 | $106.27 | $96.73 | 3,024,605 |
2018-07-19 | $106.34 | $106.55 | $106.31 | $106.48 | $96.92 | 2,163,249 |
2018-07-18 | $106.36 | $106.39 | $106.27 | $106.32 | $96.77 | 1,760,866 |
2018-07-17 | $106.40 | $106.45 | $106.29 | $106.35 | $96.80 | 2,964,094 |
2018-07-16 | $106.35 | $106.40 | $106.24 | $106.39 | $96.84 | 2,116,503 |
2018-07-13 | $106.44 | $106.52 | $106.44 | $106.51 | $96.94 | 2,235,587 |
2018-07-12 | $106.26 | $106.42 | $106.26 | $106.41 | $96.85 | 2,145,797 |
2018-07-11 | $106.33 | $106.35 | $106.22 | $106.28 | $96.74 | 5,385,003 |
2018-07-10 | $106.28 | $106.30 | $106.19 | $106.24 | $96.70 | 2,489,718 |
2018-07-09 | $106.29 | $106.34 | $106.25 | $106.32 | $96.77 | 1,926,043 |
2018-07-06 | $106.41 | $106.45 | $106.32 | $106.42 | $96.86 | 2,598,654 |
2018-07-05 | $106.22 | $106.34 | $106.21 | $106.31 | $96.76 | 2,739,896 |
2018-07-03 | $106.03 | $106.21 | $106.03 | $106.21 | $96.67 | 2,425,106 |
2018-07-02 | $106.10 | $106.13 | $105.99 | $105.99 | $96.47 | 7,159,907 |
2018-06-29 | $106.30 | $106.42 | $106.25 | $106.32 | $96.56 | 7,117,325 |
2018-06-28 | $106.28 | $106.29 | $106.16 | $106.23 | $96.48 | 1,798,917 |
2018-06-27 | $106.23 | $106.31 | $106.16 | $106.24 | $96.49 | 3,001,320 |
2018-06-26 | $105.99 | $106.05 | $105.94 | $106.05 | $96.32 | 2,665,205 |
2018-06-25 | $105.95 | $106.04 | $105.86 | $105.88 | $96.16 | 5,522,854 |
2018-06-22 | $105.82 | $105.94 | $105.80 | $105.94 | $96.22 | 1,957,177 |
2018-06-21 | $105.88 | $105.96 | $105.81 | $105.84 | $96.13 | 2,895,519 |
2018-06-20 | $106.06 | $106.06 | $105.79 | $105.81 | $96.10 | 2,403,650 |
2018-06-19 | $106.05 | $106.11 | $105.98 | $106.01 | $96.28 | 2,184,239 |
2018-06-18 | $105.93 | $105.93 | $105.80 | $105.90 | $96.18 | 2,359,348 |
2018-06-15 | $106.01 | $106.09 | $105.86 | $105.88 | $96.16 | 2,361,806 |
2018-06-14 | $105.75 | $105.86 | $105.69 | $105.84 | $96.13 | 4,689,627 |
2018-06-13 | $105.68 | $105.75 | $105.38 | $105.57 | $95.88 | 3,627,325 |
2018-06-12 | $105.56 | $105.69 | $105.56 | $105.67 | $95.97 | 3,546,472 |
2018-06-11 | $105.65 | $105.74 | $105.57 | $105.64 | $95.95 | 4,330,767 |
2018-06-08 | $105.75 | $105.90 | $105.74 | $105.75 | $96.05 | 3,416,767 |
2018-06-07 | $105.64 | $106.12 | $105.62 | $105.90 | $96.18 | 2,724,806 |
2018-06-06 | $105.71 | $105.75 | $105.58 | $105.67 | $95.97 | 2,705,824 |
2018-06-05 | $105.99 | $106.04 | $105.85 | $105.91 | $96.19 | 1,848,314 |
2018-06-04 | $106.00 | $106.01 | $105.79 | $105.83 | $96.12 | 4,288,082 |
2018-06-01 | $105.95 | $106.13 | $105.91 | $106.08 | $96.34 | 6,206,774 |
2018-05-31 | $106.52 | $106.67 | $106.39 | $106.46 | $96.46 | 5,157,385 |
2018-05-30 | $106.54 | $106.67 | $106.40 | $106.55 | $96.54 | 3,158,167 |
2018-05-29 | $106.37 | $107.00 | $106.32 | $106.82 | $96.79 | 3,494,325 |
2018-05-25 | $106.10 | $106.18 | $106.03 | $106.12 | $96.16 | 2,508,114 |
2018-05-24 | $105.82 | $105.96 | $105.82 | $105.89 | $95.95 | 2,903,289 |
2018-05-23 | $105.50 | $105.65 | $105.48 | $105.60 | $95.68 | 6,061,860 |
2018-05-22 | $105.32 | $105.37 | $105.28 | $105.31 | $95.42 | 2,246,365 |
2018-05-21 | $105.28 | $105.37 | $105.24 | $105.31 | $95.42 | 1,952,244 |
2018-05-18 | $105.16 | $105.32 | $105.16 | $105.30 | $95.41 | 2,151,118 |
2018-05-17 | $105.19 | $105.21 | $105.00 | $105.03 | $95.17 | 2,789,005 |
2018-05-16 | $105.36 | $105.42 | $105.15 | $105.17 | $95.29 | 2,477,507 |
2018-05-15 | $105.49 | $105.49 | $105.19 | $105.29 | $95.40 | 2,166,440 |
2018-05-14 | $105.79 | $105.85 | $105.74 | $105.76 | $95.83 | 2,183,502 |
2018-05-11 | $105.90 | $105.90 | $105.76 | $105.86 | $95.92 | 2,034,081 |
2018-05-10 | $105.75 | $105.82 | $105.69 | $105.81 | $95.87 | 2,096,721 |
2018-05-09 | $105.56 | $105.64 | $105.52 | $105.57 | $95.66 | 2,507,491 |
2018-05-08 | $105.66 | $105.75 | $105.60 | $105.69 | $95.77 | 2,591,700 |
2018-05-07 | $105.88 | $105.88 | $105.77 | $105.81 | $95.87 | 1,533,669 |
2018-05-04 | $105.92 | $105.93 | $105.71 | $105.86 | $95.92 | 2,317,096 |
2018-05-03 | $105.82 | $105.95 | $105.78 | $105.79 | $95.86 | 4,499,248 |
2018-05-02 | $105.70 | $105.78 | $105.62 | $105.67 | $95.75 | 2,560,752 |
2018-05-01 | $105.73 | $105.79 | $105.60 | $105.67 | $95.75 | 3,027,047 |
2018-04-30 | $106.01 | $106.12 | $105.99 | $106.00 | $95.83 | 4,692,614 |
2018-04-27 | $105.96 | $106.04 | $105.94 | $105.98 | $95.81 | 3,806,396 |
2018-04-26 | $105.83 | $105.90 | $105.76 | $105.85 | $95.69 | 4,870,388 |
2018-04-25 | $105.72 | $105.74 | $105.60 | $105.67 | $95.53 | 3,784,953 |
2018-04-24 | $105.85 | $105.92 | $105.78 | $105.81 | $95.66 | 3,442,319 |
2018-04-23 | $105.98 | $106.01 | $105.90 | $105.95 | $95.78 | 2,620,804 |
2018-04-20 | $106.15 | $106.24 | $106.00 | $106.00 | $95.83 | 2,766,030 |
2018-04-19 | $106.34 | $106.39 | $106.24 | $106.29 | $96.09 | 10,985,057 |
2018-04-18 | $106.74 | $106.75 | $106.54 | $106.55 | $96.33 | 2,231,676 |
2018-04-17 | $106.81 | $106.89 | $106.75 | $106.85 | $96.60 | 2,362,997 |
2018-04-16 | $106.64 | $106.84 | $106.61 | $106.82 | $96.57 | 3,860,835 |
2018-04-13 | $106.69 | $106.84 | $106.67 | $106.80 | $96.55 | 2,764,839 |
2018-04-12 | $106.91 | $106.93 | $106.76 | $106.77 | $96.52 | 3,898,969 |
2018-04-11 | $107.05 | $107.06 | $106.93 | $107.01 | $96.74 | 8,598,940 |
2018-04-10 | $106.95 | $106.99 | $106.83 | $106.92 | $96.66 | 2,955,469 |
2018-04-09 | $106.83 | $107.00 | $106.78 | $107.00 | $96.73 | 3,746,468 |
2018-04-06 | $106.89 | $106.98 | $106.79 | $106.91 | $96.65 | 2,814,781 |
2018-04-05 | $106.71 | $106.76 | $106.63 | $106.67 | $96.43 | 2,592,453 |
2018-04-04 | $106.90 | $106.93 | $106.79 | $106.82 | $96.57 | 6,200,862 |
2018-04-03 | $106.82 | $106.87 | $106.74 | $106.78 | $96.53 | 9,916,091 |
2018-04-02 | $106.90 | $107.04 | $106.82 | $106.90 | $96.64 | 7,280,259 |
2018-03-29 | $106.95 | $107.26 | $106.95 | $107.25 | $96.74 | 9,190,690 |
2018-03-28 | $107.05 | $107.10 | $106.88 | $106.94 | $96.46 | 5,617,206 |
2018-03-27 | $106.63 | $106.95 | $106.61 | $106.88 | $96.40 | 4,537,652 |
2018-03-26 | $106.64 | $106.71 | $106.47 | $106.57 | $96.13 | 4,546,535 |
2018-03-23 | $106.46 | $106.70 | $106.46 | $106.61 | $96.16 | 3,618,720 |
2018-03-22 | $106.67 | $106.80 | $106.49 | $106.61 | $96.16 | 3,334,408 |
2018-03-21 | $106.32 | $106.48 | $106.08 | $106.41 | $95.98 | 2,994,423 |
2018-03-20 | $106.44 | $106.51 | $106.40 | $106.42 | $95.99 | 3,000,736 |
2018-03-19 | $106.56 | $106.74 | $106.53 | $106.59 | $96.14 | 2,263,306 |
2018-03-16 | $106.62 | $106.72 | $106.60 | $106.70 | $96.24 | 2,552,666 |
2018-03-15 | $106.73 | $106.81 | $106.64 | $106.76 | $96.30 | 3,045,480 |
2018-03-14 | $106.54 | $106.85 | $106.52 | $106.75 | $96.29 | 3,126,465 |
2018-03-13 | $106.59 | $106.60 | $106.45 | $106.57 | $96.13 | 2,727,516 |
2018-03-12 | $106.43 | $106.49 | $106.37 | $106.43 | $96.00 | 4,149,551 |
2018-03-09 | $106.43 | $106.46 | $106.30 | $106.37 | $95.94 | 3,669,435 |
2018-03-08 | $106.42 | $106.63 | $106.42 | $106.57 | $96.13 | 2,396,210 |
2018-03-07 | $106.51 | $106.55 | $106.37 | $106.40 | $95.97 | 3,448,700 |
2018-03-06 | $106.45 | $106.56 | $106.38 | $106.42 | $95.99 | 1,932,134 |
2018-03-05 | $106.60 | $106.65 | $106.28 | $106.40 | $95.97 | 3,307,229 |
2018-03-02 | $106.47 | $106.55 | $106.36 | $106.46 | $96.03 | 3,717,333 |
2018-03-01 | $106.54 | $106.72 | $106.38 | $106.63 | $96.18 | 7,335,507 |
2018-02-28 | $106.59 | $106.77 | $106.54 | $106.77 | $96.09 | 9,614,100 |
2018-02-27 | $106.78 | $106.82 | $106.38 | $106.48 | $95.83 | 5,704,682 |
2018-02-26 | $106.88 | $106.95 | $106.69 | $106.71 | $96.04 | 4,617,332 |
2018-02-23 | $106.61 | $106.76 | $106.57 | $106.63 | $95.97 | 2,398,139 |
2018-02-22 | $106.49 | $106.56 | $106.36 | $106.36 | $95.72 | 2,485,375 |
2018-02-21 | $106.77 | $106.80 | $106.26 | $106.35 | $95.72 | 3,223,807 |
2018-02-20 | $106.69 | $106.71 | $106.55 | $106.69 | $96.02 | 2,907,353 |
2018-02-16 | $106.85 | $106.88 | $106.71 | $106.80 | $96.12 | 3,648,896 |
2018-02-15 | $106.56 | $106.73 | $106.53 | $106.59 | $95.93 | 2,878,890 |
2018-02-14 | $106.57 | $106.66 | $106.40 | $106.46 | $95.81 | 4,317,006 |
2018-02-13 | $106.79 | $106.91 | $106.70 | $106.82 | $96.14 | 4,256,198 |
2018-02-12 | $106.74 | $106.95 | $106.66 | $106.79 | $96.11 | 5,421,413 |
2018-02-09 | $106.72 | $107.07 | $106.70 | $106.76 | $96.08 | 5,926,119 |
2018-02-08 | $106.84 | $107.14 | $106.77 | $106.90 | $96.21 | 4,761,578 |
2018-02-07 | $107.43 | $107.44 | $107.00 | $107.08 | $96.37 | 4,115,631 |
2018-02-06 | $107.46 | $107.56 | $107.28 | $107.32 | $96.59 | 6,031,378 |
2018-02-05 | $107.13 | $107.81 | $107.00 | $107.63 | $96.87 | 5,991,702 |
2018-02-02 | $107.25 | $107.35 | $107.10 | $107.20 | $96.48 | 4,779,286 |
2018-02-01 | $107.75 | $107.83 | $107.48 | $107.52 | $96.77 | 9,678,708 |
2018-01-31 | $108.20 | $108.21 | $107.88 | $108.10 | $97.07 | 8,066,895 |
2018-01-30 | $108.12 | $108.12 | $107.92 | $108.01 | $96.99 | 3,659,538 |
2018-01-29 | $108.14 | $108.25 | $108.02 | $108.18 | $97.14 | 3,974,875 |
2018-01-26 | $108.51 | $108.51 | $108.27 | $108.37 | $97.31 | 3,808,163 |
2018-01-25 | $108.26 | $108.57 | $108.19 | $108.57 | $97.49 | 9,851,621 |
2018-01-24 | $108.25 | $108.32 | $108.15 | $108.29 | $97.24 | 2,362,273 |
2018-01-23 | $108.33 | $108.44 | $108.29 | $108.40 | $97.34 | 4,775,565 |
2018-01-22 | $108.22 | $108.30 | $108.11 | $108.14 | $97.11 | 3,983,269 |
2018-01-19 | $108.40 | $108.40 | $108.14 | $108.18 | $97.14 | 2,933,808 |
2018-01-18 | $108.43 | $108.53 | $108.35 | $108.41 | $97.35 | 2,896,531 |
2018-01-17 | $108.73 | $108.84 | $108.62 | $108.65 | $97.57 | 3,146,296 |
2018-01-16 | $108.87 | $108.98 | $108.72 | $108.77 | $97.67 | 6,794,442 |
2018-01-12 | $108.64 | $108.83 | $108.63 | $108.74 | $97.65 | 3,605,930 |
2018-01-11 | $108.66 | $108.86 | $108.61 | $108.76 | $97.67 | 3,470,415 |
2018-01-10 | $108.48 | $108.72 | $108.43 | $108.71 | $97.62 | 4,194,349 |
2018-01-09 | $108.91 | $108.91 | $108.69 | $108.71 | $97.62 | 2,301,454 |
2018-01-08 | $109.11 | $109.11 | $108.95 | $109.01 | $97.89 | 3,394,498 |
2018-01-05 | $109.15 | $109.15 | $108.95 | $109.04 | $97.92 | 4,322,873 |
2018-01-04 | $109.02 | $109.15 | $108.97 | $109.11 | $97.98 | 2,945,384 |
2018-01-03 | $109.25 | $109.25 | $109.09 | $109.18 | $98.04 | 2,441,732 |
2018-01-02 | $109.26 | $109.31 | $108.97 | $109.17 | $98.03 | 8,851,239 |
2017-12-29 | $109.28 | $109.39 | $109.24 | $109.33 | $98.18 | 2,813,359 |
2017-12-28 | $109.22 | $109.26 | $109.14 | $109.22 | $98.08 | 2,895,441 |
2017-12-27 | $109.02 | $109.33 | $109.02 | $109.30 | $98.15 | 2,046,950 |
2017-12-26 | $108.91 | $109.01 | $108.87 | $108.96 | $97.84 | 1,873,401 |
2017-12-22 | $108.82 | $108.89 | $108.81 | $108.87 | $97.76 | 3,292,848 |
2017-12-21 | $108.76 | $108.87 | $108.73 | $108.82 | $97.72 | 2,374,500 |
2017-12-20 | $108.75 | $108.88 | $108.71 | $108.76 | $97.63 | 4,002,532 |
2017-12-19 | $109.14 | $109.16 | $108.89 | $109.01 | $97.86 | 2,820,942 |
2017-12-18 | $109.47 | $109.47 | $109.25 | $109.33 | $98.14 | 4,474,295 |
2017-12-15 | $109.42 | $109.55 | $109.32 | $109.47 | $98.27 | 2,403,655 |
2017-12-14 | $109.31 | $109.51 | $109.23 | $109.44 | $98.24 | 4,126,106 |
2017-12-13 | $109.23 | $109.55 | $109.14 | $109.41 | $98.22 | 3,109,545 |
2017-12-12 | $109.10 | $109.11 | $108.95 | $109.10 | $97.94 | 3,142,615 |
2017-12-11 | $109.14 | $109.32 | $109.13 | $109.15 | $97.98 | 2,612,378 |
2017-12-08 | $109.21 | $109.29 | $109.15 | $109.19 | $98.02 | 1,684,998 |
2017-12-07 | $109.44 | $109.46 | $109.15 | $109.23 | $98.05 | 2,584,120 |
2017-12-06 | $109.42 | $109.52 | $109.37 | $109.37 | $98.18 | 2,965,777 |
2017-12-05 | $109.09 | $109.26 | $109.08 | $109.26 | $98.08 | 2,995,529 |
2017-12-04 | $109.03 | $109.17 | $109.00 | $109.15 | $97.98 | 2,652,809 |
2017-12-01 | $109.02 | $109.48 | $108.85 | $109.16 | $97.99 | 3,410,153 |
2017-11-30 | $109.25 | $109.30 | $109.02 | $109.08 | $97.71 | 4,011,274 |
2017-11-29 | $109.27 | $109.32 | $109.18 | $109.26 | $97.87 | 2,423,666 |
2017-11-28 | $109.59 | $109.63 | $109.47 | $109.53 | $98.12 | 5,126,887 |
2017-11-27 | $109.53 | $109.58 | $109.44 | $109.53 | $98.12 | 2,653,260 |
2017-11-24 | $109.50 | $109.56 | $109.48 | $109.53 | $98.12 | 1,693,471 |
2017-11-22 | $109.40 | $109.56 | $109.38 | $109.55 | $98.13 | 6,104,105 |
2017-11-21 | $109.39 | $109.43 | $109.22 | $109.36 | $97.96 | 2,297,395 |
2017-11-20 | $109.23 | $109.30 | $109.18 | $109.25 | $97.87 | 2,639,133 |
2017-11-17 | $109.33 | $109.39 | $109.26 | $109.31 | $97.92 | 3,544,593 |
2017-11-16 | $109.22 | $109.32 | $109.18 | $109.19 | $97.81 | 1,912,596 |
2017-11-15 | $109.26 | $109.38 | $109.14 | $109.31 | $97.92 | 2,495,653 |
2017-11-14 | $109.01 | $109.12 | $109.00 | $109.10 | $97.73 | 2,799,949 |
2017-11-13 | $109.11 | $109.11 | $108.96 | $108.99 | $97.63 | 1,891,563 |
2017-11-10 | $109.06 | $109.15 | $108.97 | $108.99 | $97.63 | 1,751,136 |
2017-11-09 | $109.39 | $109.46 | $109.30 | $109.43 | $98.03 | 2,470,740 |
2017-11-08 | $109.54 | $109.60 | $109.46 | $109.51 | $98.10 | 2,738,708 |
2017-11-07 | $109.58 | $109.61 | $109.49 | $109.58 | $98.16 | 2,015,511 |
2017-11-06 | $109.56 | $109.59 | $109.46 | $109.55 | $98.13 | 1,292,977 |
2017-11-03 | $109.48 | $109.48 | $109.29 | $109.45 | $98.04 | 1,781,239 |
2017-11-02 | $109.35 | $109.50 | $109.33 | $109.35 | $97.95 | 2,160,492 |
2017-11-01 | $109.17 | $109.41 | $109.17 | $109.29 | $97.90 | 2,959,362 |
2017-10-31 | $109.52 | $109.55 | $109.44 | $109.47 | $97.86 | 3,719,883 |
2017-10-30 | $109.43 | $109.56 | $109.36 | $109.54 | $97.92 | 2,384,812 |
2017-10-27 | $109.07 | $109.26 | $109.04 | $109.24 | $97.65 | 1,902,541 |
2017-10-26 | $109.20 | $109.23 | $108.98 | $109.00 | $97.44 | 2,163,496 |
2017-10-25 | $108.96 | $109.13 | $108.95 | $109.12 | $97.55 | 2,945,419 |
2017-10-24 | $109.23 | $109.29 | $109.17 | $109.19 | $97.61 | 1,722,474 |
2017-10-23 | $109.40 | $109.47 | $109.36 | $109.42 | $97.81 | 2,000,787 |
2017-10-20 | $109.32 | $109.41 | $109.26 | $109.30 | $97.71 | 2,014,321 |
2017-10-19 | $109.71 | $109.75 | $109.54 | $109.62 | $97.99 | 1,876,987 |
2017-10-18 | $109.51 | $109.56 | $109.46 | $109.54 | $97.92 | 1,663,836 |
2017-10-17 | $109.62 | $109.74 | $109.55 | $109.71 | $98.07 | 1,764,831 |
2017-10-16 | $109.75 | $109.81 | $109.66 | $109.75 | $98.11 | 3,788,111 |
2017-10-13 | $109.82 | $109.87 | $109.69 | $109.86 | $98.21 | 1,743,840 |
2017-10-12 | $109.56 | $109.61 | $109.48 | $109.59 | $97.97 | 1,933,369 |
2017-10-11 | $109.47 | $109.53 | $109.42 | $109.46 | $97.85 | 1,866,393 |
2017-10-10 | $109.47 | $109.61 | $109.40 | $109.44 | $97.83 | 1,635,800 |
2017-10-09 | $109.35 | $109.43 | $109.30 | $109.43 | $97.82 | 1,131,590 |
2017-10-06 | $109.22 | $109.42 | $109.15 | $109.28 | $97.69 | 1,823,984 |
2017-10-05 | $109.54 | $109.54 | $109.37 | $109.44 | $97.83 | 1,909,925 |
2017-10-04 | $109.56 | $109.57 | $109.41 | $109.49 | $97.88 | 2,673,151 |
2017-10-03 | $109.46 | $109.54 | $109.40 | $109.52 | $97.90 | 2,462,485 |
2017-10-02 | $109.43 | $109.51 | $109.33 | $109.43 | $97.82 | 5,692,248 |
2017-09-29 | $109.74 | $109.77 | $109.54 | $109.59 | $97.76 | 5,770,818 |
2017-09-28 | $109.58 | $109.72 | $109.51 | $109.68 | $97.84 | 1,702,507 |
2017-09-27 | $109.67 | $109.75 | $109.60 | $109.67 | $97.83 | 3,042,751 |
2017-09-26 | $109.95 | $110.02 | $109.88 | $109.99 | $98.12 | 2,749,892 |
2017-09-25 | $109.85 | $110.04 | $109.82 | $110.03 | $98.15 | 3,937,638 |
2017-09-22 | $109.86 | $109.90 | $109.75 | $109.77 | $97.92 | 1,461,846 |
2017-09-21 | $109.82 | $109.85 | $109.68 | $109.69 | $97.85 | 2,210,883 |
2017-09-20 | $109.84 | $109.92 | $109.59 | $109.71 | $97.87 | 1,356,768 |
2017-09-19 | $109.91 | $109.96 | $109.79 | $109.80 | $97.95 | 1,407,196 |
2017-09-18 | $109.86 | $109.90 | $109.77 | $109.86 | $98.00 | 1,946,411 |
2017-09-15 | $110.00 | $110.04 | $109.86 | $109.91 | $98.05 | 2,818,046 |
2017-09-14 | $109.81 | $109.97 | $109.81 | $109.93 | $98.07 | 1,704,216 |
2017-09-13 | $110.00 | $110.04 | $109.86 | $109.87 | $98.01 | 1,304,102 |
2017-09-12 | $110.04 | $110.06 | $109.92 | $109.98 | $98.11 | 2,403,562 |
2017-09-11 | $110.27 | $110.29 | $110.10 | $110.14 | $98.25 | 2,492,743 |
2017-09-08 | $110.54 | $110.58 | $110.43 | $110.44 | $98.52 | 2,363,231 |
2017-09-07 | $110.43 | $110.66 | $110.42 | $110.57 | $98.64 | 1,648,825 |
2017-09-06 | $110.42 | $110.52 | $110.23 | $110.30 | $98.40 | 2,720,188 |
2017-09-05 | $110.27 | $110.50 | $110.21 | $110.42 | $98.50 | 2,257,109 |
2017-09-01 | $110.19 | $110.22 | $109.91 | $109.97 | $98.10 | 2,824,636 |
2017-08-31 | $110.31 | $110.46 | $110.31 | $110.45 | $98.32 | 5,308,381 |
2017-08-30 | $110.27 | $110.33 | $110.24 | $110.30 | $98.19 | 1,505,746 |
2017-08-29 | $110.48 | $110.49 | $110.26 | $110.32 | $98.21 | 2,092,244 |
2017-08-28 | $110.17 | $110.24 | $110.10 | $110.16 | $98.07 | 4,476,080 |
2017-08-25 | $110.05 | $110.19 | $110.01 | $110.12 | $98.03 | 2,326,792 |
2017-08-24 | $110.07 | $110.16 | $109.99 | $110.04 | $97.96 | 2,102,142 |
2017-08-23 | $110.08 | $110.19 | $110.01 | $110.18 | $98.08 | 1,894,934 |
2017-08-22 | $109.99 | $110.02 | $109.87 | $109.93 | $97.86 | 1,992,321 |
2017-08-21 | $110.01 | $110.09 | $109.97 | $110.03 | $97.95 | 1,717,640 |
2017-08-18 | $110.05 | $110.14 | $109.89 | $109.95 | $97.88 | 1,564,794 |
2017-08-17 | $109.83 | $110.02 | $109.78 | $110.02 | $97.94 | 5,403,527 |
2017-08-16 | $109.54 | $109.93 | $109.54 | $109.86 | $97.80 | 1,956,479 |
2017-08-15 | $109.56 | $109.72 | $109.56 | $109.66 | $97.62 | 2,177,420 |
2017-08-14 | $109.84 | $109.90 | $109.74 | $109.82 | $97.76 | 2,294,261 |
2017-08-11 | $109.75 | $109.94 | $109.68 | $109.87 | $97.81 | 1,913,253 |
2017-08-10 | $109.70 | $109.85 | $109.67 | $109.78 | $97.73 | 2,004,163 |
2017-08-09 | $109.87 | $109.87 | $109.66 | $109.67 | $97.63 | 2,308,932 |
2017-08-08 | $109.67 | $109.69 | $109.50 | $109.57 | $97.54 | 2,570,876 |
2017-08-07 | $109.69 | $109.72 | $109.61 | $109.67 | $97.63 | 2,359,826 |
2017-08-04 | $109.70 | $109.72 | $109.54 | $109.68 | $97.64 | 2,300,875 |
2017-08-03 | $109.77 | $109.94 | $109.74 | $109.86 | $97.80 | 1,485,193 |
2017-08-02 | $109.71 | $109.77 | $109.64 | $109.64 | $97.60 | 2,253,372 |
2017-08-01 | $109.38 | $109.72 | $109.36 | $109.72 | $97.67 | 2,338,876 |
2017-07-31 | $109.69 | $109.73 | $109.58 | $109.65 | $97.41 | 2,362,989 |
2017-07-28 | $109.54 | $109.70 | $109.49 | $109.70 | $97.45 | 1,894,332 |
2017-07-27 | $109.51 | $109.59 | $109.43 | $109.48 | $97.26 | 1,868,732 |
2017-07-26 | $109.37 | $109.71 | $109.35 | $109.64 | $97.40 | 2,249,859 |
2017-07-25 | $109.60 | $109.63 | $109.39 | $109.43 | $97.21 | 2,601,670 |
2017-07-24 | $109.84 | $109.92 | $109.76 | $109.82 | $97.56 | 1,946,019 |
2017-07-21 | $109.88 | $109.96 | $109.83 | $109.92 | $97.65 | 1,532,056 |
2017-07-20 | $109.85 | $109.88 | $109.70 | $109.73 | $97.48 | 1,802,663 |
2017-07-19 | $109.72 | $109.75 | $109.63 | $109.70 | $97.45 | 1,577,734 |
2017-07-18 | $109.64 | $109.71 | $109.58 | $109.67 | $97.43 | 2,878,592 |
2017-07-17 | $109.40 | $109.48 | $109.32 | $109.42 | $97.20 | 4,078,495 |
2017-07-14 | $109.54 | $109.56 | $109.29 | $109.37 | $97.16 | 1,916,631 |
2017-07-13 | $109.29 | $109.31 | $109.13 | $109.26 | $97.06 | 1,568,304 |
2017-07-12 | $109.38 | $109.43 | $109.26 | $109.38 | $97.17 | 2,129,850 |
2017-07-11 | $108.97 | $109.10 | $108.93 | $109.05 | $96.88 | 1,969,064 |
2017-07-10 | $108.97 | $109.02 | $108.89 | $108.95 | $96.79 | 2,386,444 |
2017-07-07 | $108.89 | $108.95 | $108.83 | $108.90 | $96.74 | 2,727,445 |
2017-07-06 | $108.95 | $109.00 | $108.82 | $108.94 | $96.78 | 2,284,910 |
2017-07-05 | $109.08 | $109.18 | $109.00 | $109.15 | $96.96 | 4,288,609 |
2017-07-03 | $109.30 | $109.30 | $109.01 | $109.09 | $96.91 | 1,817,281 |
2017-06-30 | $109.62 | $109.63 | $109.46 | $109.51 | $97.08 | 2,626,939 |
2017-06-29 | $109.53 | $109.68 | $109.47 | $109.65 | $97.21 | 3,377,194 |
2017-06-28 | $109.85 | $109.88 | $109.68 | $109.86 | $97.39 | 12,184,475 |
2017-06-27 | $109.93 | $109.98 | $109.79 | $109.82 | $97.36 | 3,072,302 |
2017-06-26 | $110.19 | $110.24 | $110.13 | $110.15 | $97.65 | 1,914,565 |
2017-06-23 | $110.01 | $110.11 | $109.98 | $110.05 | $97.56 | 1,259,120 |
2017-06-22 | $110.06 | $110.09 | $109.95 | $110.03 | $97.54 | 1,427,444 |
2017-06-21 | $109.88 | $110.04 | $109.88 | $109.98 | $97.50 | 1,217,369 |
2017-06-20 | $109.85 | $110.03 | $109.80 | $109.96 | $97.48 | 2,195,500 |
2017-06-19 | $109.87 | $109.90 | $109.74 | $109.79 | $97.33 | 1,610,466 |
2017-06-16 | $109.86 | $109.97 | $109.85 | $109.94 | $97.46 | 2,216,671 |
2017-06-15 | $109.90 | $109.90 | $109.78 | $109.87 | $97.40 | 2,233,855 |
2017-06-14 | $110.00 | $110.18 | $109.85 | $109.94 | $97.46 | 2,627,482 |
2017-06-13 | $109.43 | $109.60 | $109.43 | $109.59 | $97.15 | 1,474,335 |
2017-06-12 | $109.51 | $109.70 | $109.47 | $109.56 | $97.13 | 1,394,766 |
2017-06-09 | $109.51 | $109.63 | $109.46 | $109.56 | $97.13 | 1,616,833 |
2017-06-08 | $109.70 | $109.70 | $109.51 | $109.65 | $97.21 | 1,532,737 |
2017-06-07 | $109.81 | $109.87 | $109.70 | $109.76 | $97.30 | 1,903,624 |
2017-06-06 | $109.87 | $109.95 | $109.81 | $109.89 | $97.42 | 1,607,846 |
2017-06-05 | $109.66 | $109.74 | $109.60 | $109.67 | $97.23 | 2,450,624 |
2017-06-02 | $109.74 | $109.89 | $109.69 | $109.84 | $97.38 | 1,507,368 |
2017-06-01 | $109.36 | $109.50 | $109.34 | $109.48 | $97.06 | 2,454,539 |
2017-05-31 | $109.64 | $109.81 | $109.64 | $109.76 | $97.10 | 2,416,515 |
2017-05-30 | $109.58 | $109.66 | $109.54 | $109.65 | $97.00 | 2,093,241 |
2017-05-26 | $109.46 | $109.54 | $109.44 | $109.44 | $96.82 | 955,267 |
2017-05-25 | $109.45 | $109.49 | $109.37 | $109.48 | $96.85 | 1,558,065 |
2017-05-24 | $109.25 | $109.50 | $109.21 | $109.43 | $96.81 | 2,719,267 |
2017-05-23 | $109.50 | $109.53 | $109.21 | $109.24 | $96.64 | 1,334,724 |
2017-05-22 | $109.43 | $109.48 | $109.40 | $109.45 | $96.83 | 1,642,809 |
2017-05-19 | $109.51 | $109.54 | $109.35 | $109.52 | $96.89 | 1,503,978 |
2017-05-18 | $109.54 | $109.63 | $109.44 | $109.52 | $96.89 | 2,107,020 |
2017-05-17 | $109.35 | $109.60 | $109.28 | $109.58 | $96.94 | 2,464,752 |
2017-05-16 | $108.88 | $109.10 | $108.88 | $109.02 | $96.45 | 2,051,881 |
2017-05-15 | $108.85 | $108.94 | $108.82 | $108.88 | $96.32 | 1,770,999 |
2017-05-12 | $108.81 | $108.94 | $108.78 | $108.92 | $96.36 | 1,329,696 |
2017-05-11 | $108.35 | $108.54 | $108.34 | $108.52 | $96.00 | 2,331,142 |
2017-05-10 | $108.60 | $108.66 | $108.44 | $108.53 | $96.01 | 1,653,429 |
2017-05-09 | $108.43 | $108.51 | $108.40 | $108.50 | $95.99 | 3,084,948 |
2017-05-08 | $108.63 | $108.67 | $108.49 | $108.49 | $95.98 | 3,568,402 |
2017-05-05 | $108.72 | $108.74 | $108.57 | $108.70 | $96.16 | 1,421,843 |
2017-05-04 | $108.55 | $108.70 | $108.55 | $108.68 | $96.15 | 1,897,912 |
2017-05-03 | $108.97 | $108.99 | $108.77 | $108.77 | $96.22 | 1,923,403 |
2017-05-02 | $108.68 | $108.94 | $108.68 | $108.88 | $96.32 | 2,841,518 |
2017-05-01 | $108.86 | $108.96 | $108.62 | $108.73 | $96.19 | 2,510,027 |
2017-04-28 | $108.98 | $109.25 | $108.91 | $109.25 | $96.44 | 5,774,846 |
2017-04-27 | $108.94 | $109.10 | $108.91 | $109.06 | $96.27 | 1,660,940 |
2017-04-26 | $108.85 | $108.97 | $108.77 | $108.96 | $96.18 | 2,893,801 |
2017-04-25 | $108.99 | $109.05 | $108.77 | $108.82 | $96.06 | 1,888,469 |
2017-04-24 | $109.05 | $109.22 | $109.00 | $109.18 | $96.38 | 2,745,689 |
2017-04-21 | $109.40 | $109.49 | $109.30 | $109.34 | $96.52 | 1,539,265 |
2017-04-20 | $109.31 | $109.40 | $109.20 | $109.31 | $96.49 | 1,867,805 |
2017-04-19 | $109.47 | $109.56 | $109.39 | $109.48 | $96.64 | 2,148,531 |
2017-04-18 | $109.41 | $109.70 | $109.39 | $109.65 | $96.79 | 2,369,862 |
2017-04-17 | $109.30 | $109.40 | $109.18 | $109.21 | $96.40 | 1,646,056 |
2017-04-13 | $109.25 | $109.39 | $109.13 | $109.27 | $96.46 | 2,339,939 |
2017-04-12 | $108.93 | $109.20 | $108.89 | $109.13 | $96.33 | 2,432,965 |
2017-04-11 | $108.76 | $108.98 | $108.75 | $108.89 | $96.12 | 2,200,830 |
2017-04-10 | $108.53 | $108.65 | $108.49 | $108.58 | $95.85 | 1,903,768 |
2017-04-07 | $108.80 | $108.89 | $108.42 | $108.44 | $95.72 | 1,783,599 |
2017-04-06 | $108.64 | $108.71 | $108.48 | $108.68 | $95.93 | 1,725,301 |
2017-04-05 | $108.48 | $108.74 | $108.45 | $108.69 | $95.94 | 2,304,074 |
2017-04-04 | $108.61 | $108.65 | $108.52 | $108.57 | $95.84 | 1,627,492 |
2017-04-03 | $108.31 | $108.68 | $108.30 | $108.67 | $95.93 | 5,198,006 |
2017-03-31 | $108.44 | $108.53 | $108.42 | $108.49 | $95.57 | 3,717,721 |
2017-03-30 | $108.52 | $108.58 | $108.38 | $108.41 | $95.50 | 1,733,874 |
2017-03-29 | $108.48 | $108.62 | $108.46 | $108.61 | $95.68 | 1,965,626 |
2017-03-28 | $108.63 | $108.68 | $108.35 | $108.37 | $95.47 | 2,016,097 |
2017-03-27 | $108.65 | $108.71 | $108.53 | $108.62 | $95.69 | 1,977,292 |
2017-03-24 | $108.35 | $108.51 | $108.31 | $108.36 | $95.46 | 3,374,871 |
2017-03-23 | $108.44 | $108.51 | $108.26 | $108.45 | $95.54 | 2,071,485 |
2017-03-22 | $108.44 | $108.54 | $108.36 | $108.42 | $95.51 | 2,643,641 |
2017-03-21 | $107.93 | $108.27 | $107.93 | $108.27 | $95.38 | 2,049,680 |
2017-03-20 | $107.86 | $108.05 | $107.84 | $108.05 | $95.18 | 1,635,249 |
2017-03-17 | $107.72 | $107.91 | $107.69 | $107.89 | $95.04 | 2,368,799 |
2017-03-16 | $107.68 | $107.75 | $107.62 | $107.66 | $94.84 | 2,369,707 |
2017-03-15 | $107.25 | $107.79 | $107.20 | $107.78 | $94.95 | 2,163,046 |
2017-03-14 | $107.08 | $107.24 | $107.08 | $107.16 | $94.40 | 2,639,200 |
2017-03-13 | $107.21 | $107.28 | $107.10 | $107.12 | $94.36 | 1,658,472 |
2017-03-10 | $107.23 | $107.32 | $107.16 | $107.30 | $94.52 | 1,905,999 |
2017-03-09 | $107.32 | $107.34 | $107.12 | $107.14 | $94.38 | 3,527,292 |
2017-03-08 | $107.39 | $107.50 | $107.34 | $107.47 | $94.67 | 2,834,748 |
2017-03-07 | $107.80 | $107.84 | $107.69 | $107.73 | $94.90 | 2,237,937 |
2017-03-06 | $107.94 | $107.99 | $107.82 | $107.87 | $95.02 | 3,678,302 |
2017-03-03 | $107.92 | $107.97 | $107.74 | $107.92 | $95.07 | 4,293,867 |
2017-03-02 | $107.93 | $107.99 | $107.75 | $107.84 | $95.00 | 2,299,703 |
2017-03-01 | $108.12 | $108.14 | $107.98 | $108.04 | $95.17 | 3,280,167 |
2017-02-28 | $108.80 | $108.94 | $108.75 | $108.77 | $95.62 | 3,840,064 |
2017-02-27 | $108.95 | $108.98 | $108.77 | $108.80 | $95.65 | 1,998,161 |
2017-02-24 | $108.88 | $109.06 | $108.82 | $109.00 | $95.82 | 2,670,884 |
2017-02-23 | $108.56 | $108.65 | $108.53 | $108.60 | $95.47 | 2,168,995 |
2017-02-22 | $108.54 | $108.55 | $108.20 | $108.42 | $95.32 | 2,655,460 |
2017-02-21 | $108.24 | $108.45 | $108.22 | $108.35 | $95.25 | 1,980,343 |
2017-02-17 | $108.37 | $108.45 | $108.32 | $108.36 | $95.26 | 2,228,261 |
2017-02-16 | $108.01 | $108.28 | $108.01 | $108.12 | $95.05 | 5,257,568 |
2017-02-15 | $107.92 | $108.00 | $107.86 | $107.89 | $94.85 | 2,138,914 |
2017-02-14 | $108.30 | $108.30 | $107.91 | $108.06 | $95.00 | 2,809,525 |
2017-02-13 | $108.34 | $108.35 | $108.23 | $108.30 | $95.21 | 2,189,830 |
2017-02-10 | $108.26 | $108.47 | $108.26 | $108.46 | $95.35 | 2,365,339 |
2017-02-09 | $108.61 | $108.67 | $108.43 | $108.48 | $95.37 | 2,736,100 |
2017-02-08 | $108.61 | $108.83 | $108.61 | $108.74 | $95.60 | 3,873,152 |
2017-02-07 | $108.30 | $108.58 | $108.25 | $108.43 | $95.32 | 2,659,217 |
2017-02-06 | $108.22 | $108.38 | $108.10 | $108.32 | $95.23 | 1,827,186 |
2017-02-03 | $108.12 | $108.28 | $107.86 | $108.01 | $94.95 | 2,728,430 |
2017-02-02 | $108.06 | $108.18 | $107.95 | $107.98 | $94.93 | 3,490,763 |
2017-02-01 | $107.77 | $108.01 | $107.69 | $107.92 | $94.88 | 2,994,278 |
2017-01-31 | $108.08 | $108.37 | $108.08 | $108.29 | $95.01 | 7,552,672 |
2017-01-30 | $108.16 | $108.21 | $108.03 | $108.03 | $94.78 | 2,946,223 |
2017-01-27 | $108.03 | $108.16 | $108.02 | $108.08 | $94.82 | 3,096,808 |
2017-01-26 | $107.86 | $108.03 | $107.71 | $107.99 | $94.75 | 2,046,256 |
2017-01-25 | $107.98 | $108.04 | $107.83 | $107.92 | $94.68 | 2,912,944 |
2017-01-24 | $108.33 | $108.40 | $108.10 | $108.21 | $94.94 | 2,049,504 |
2017-01-23 | $108.22 | $108.57 | $108.10 | $108.38 | $95.09 | 3,063,351 |
2017-01-20 | $107.94 | $108.12 | $107.83 | $108.08 | $94.82 | 3,524,950 |
2017-01-19 | $108.06 | $108.16 | $107.93 | $108.04 | $94.79 | 2,387,984 |
2017-01-18 | $108.60 | $108.67 | $108.24 | $108.32 | $95.04 | 3,115,614 |
2017-01-17 | $108.81 | $108.87 | $108.65 | $108.79 | $95.45 | 3,685,709 |
2017-01-13 | $108.50 | $108.55 | $108.26 | $108.42 | $95.12 | 3,293,580 |
2017-01-12 | $108.78 | $108.90 | $108.61 | $108.61 | $95.29 | 3,036,555 |
2017-01-11 | $108.53 | $108.93 | $108.42 | $108.57 | $95.25 | 4,465,599 |
2017-01-10 | $108.45 | $108.55 | $108.42 | $108.44 | $95.14 | 2,396,346 |
2017-01-09 | $108.54 | $108.54 | $108.43 | $108.47 | $95.17 | 3,030,497 |
2017-01-06 | $108.43 | $108.50 | $108.26 | $108.29 | $95.01 | 2,910,119 |
2017-01-05 | $108.37 | $108.68 | $108.22 | $108.65 | $95.32 | 5,165,933 |
2017-01-04 | $108.16 | $108.21 | $108.03 | $108.20 | $94.93 | 3,297,075 |
2017-01-03 | $107.73 | $108.22 | $107.73 | $108.17 | $94.90 | 5,079,339 |
2016-12-30 | $107.88 | $108.12 | $107.85 | $108.06 | $94.81 | 3,690,250 |
2016-12-29 | $107.73 | $107.88 | $107.65 | $107.84 | $94.61 | 3,649,948 |
2016-12-28 | $107.33 | $107.60 | $107.30 | $107.51 | $94.32 | 5,609,732 |
2016-12-27 | $107.19 | $107.34 | $107.19 | $107.34 | $94.18 | 2,661,574 |
2016-12-23 | $107.54 | $107.54 | $107.39 | $107.42 | $94.25 | 3,821,161 |
2016-12-22 | $107.34 | $107.46 | $107.24 | $107.39 | $94.22 | 4,110,325 |
2016-12-21 | $107.50 | $107.66 | $107.43 | $107.64 | $94.22 | 4,066,779 |
2016-12-20 | $107.30 | $107.44 | $107.27 | $107.41 | $94.02 | 2,871,918 |
2016-12-19 | $107.40 | $107.55 | $107.35 | $107.51 | $94.11 | 3,202,481 |
2016-12-16 | $107.16 | $107.39 | $107.06 | $107.23 | $93.86 | 2,981,686 |
2016-12-15 | $107.37 | $107.42 | $107.15 | $107.16 | $93.80 | 4,619,085 |
2016-12-14 | $108.07 | $108.12 | $107.29 | $107.29 | $93.91 | 3,544,087 |
2016-12-13 | $107.87 | $107.94 | $107.71 | $107.88 | $94.43 | 3,665,919 |
2016-12-12 | $107.70 | $107.82 | $107.61 | $107.74 | $94.31 | 3,074,224 |
2016-12-09 | $108.08 | $108.18 | $107.72 | $107.84 | $94.40 | 4,530,921 |
2016-12-08 | $108.18 | $108.22 | $108.05 | $108.17 | $94.68 | 2,822,645 |
2016-12-07 | $108.22 | $108.38 | $108.20 | $108.37 | $94.86 | 3,796,920 |
2016-12-06 | $108.14 | $108.18 | $108.04 | $108.09 | $94.61 | 3,306,875 |
2016-12-05 | $107.94 | $108.26 | $107.78 | $108.11 | $94.63 | 3,398,051 |
2016-12-02 | $107.93 | $108.20 | $107.85 | $108.02 | $94.55 | 4,269,397 |
2016-12-01 | $107.75 | $107.79 | $107.47 | $107.68 | $94.26 | 4,691,890 |
2016-11-30 | $108.23 | $108.43 | $108.13 | $108.24 | $94.57 | 4,627,504 |
2016-11-29 | $108.50 | $108.72 | $108.43 | $108.67 | $94.94 | 2,178,974 |
2016-11-28 | $108.38 | $108.57 | $108.33 | $108.55 | $94.84 | 2,476,734 |
2016-11-25 | $108.30 | $108.37 | $108.09 | $108.17 | $94.51 | 1,071,549 |
2016-11-23 | $108.18 | $108.33 | $107.92 | $108.18 | $94.51 | 2,497,587 |
2016-11-22 | $108.59 | $108.66 | $108.46 | $108.56 | $94.85 | 3,465,281 |
2016-11-21 | $108.56 | $108.57 | $108.37 | $108.46 | $94.76 | 1,705,567 |
2016-11-18 | $108.81 | $108.82 | $108.36 | $108.37 | $94.68 | 2,767,026 |
2016-11-17 | $109.01 | $109.02 | $108.67 | $108.72 | $94.99 | 1,903,788 |
2016-11-16 | $109.01 | $109.13 | $108.92 | $109.13 | $95.34 | 2,165,040 |
2016-11-15 | $109.00 | $109.07 | $108.87 | $108.89 | $95.13 | 2,252,283 |
2016-11-14 | $108.64 | $109.06 | $108.64 | $108.81 | $95.06 | 3,055,326 |
2016-11-11 | $109.46 | $109.50 | $109.22 | $109.25 | $95.45 | 2,804,638 |
2016-11-10 | $109.66 | $109.88 | $109.42 | $109.45 | $95.62 | 4,178,049 |
2016-11-09 | $110.53 | $110.57 | $109.78 | $109.90 | $96.02 | 3,653,279 |
2016-11-08 | $111.13 | $111.16 | $110.87 | $110.93 | $96.92 | 2,107,399 |
2016-11-07 | $111.14 | $111.18 | $111.07 | $111.11 | $97.07 | 2,030,961 |
2016-11-04 | $111.15 | $111.32 | $111.13 | $111.24 | $97.19 | 2,013,403 |
2016-11-03 | $111.03 | $111.16 | $111.01 | $111.01 | $96.99 | 3,254,541 |
2016-11-02 | $111.12 | $111.32 | $111.06 | $111.16 | $97.12 | 2,572,621 |
2016-11-01 | $110.88 | $111.13 | $110.82 | $111.03 | $97.00 | 4,724,994 |
2016-10-31 | $111.30 | $111.33 | $111.21 | $111.30 | $97.06 | 3,260,284 |
2016-10-28 | $111.11 | $111.26 | $111.08 | $111.16 | $96.93 | 1,713,818 |
2016-10-27 | $111.28 | $111.28 | $111.04 | $111.16 | $96.93 | 2,330,676 |
2016-10-26 | $111.57 | $111.57 | $111.43 | $111.44 | $97.18 | 2,684,013 |
2016-10-25 | $111.58 | $111.80 | $111.58 | $111.66 | $97.37 | 2,344,414 |
2016-10-24 | $111.81 | $111.83 | $111.60 | $111.66 | $97.37 | 1,385,635 |
2016-10-21 | $111.80 | $111.90 | $111.69 | $111.83 | $97.52 | 1,776,977 |
2016-10-20 | $111.84 | $111.90 | $111.73 | $111.76 | $97.46 | 1,420,763 |
2016-10-19 | $111.68 | $111.83 | $111.64 | $111.80 | $97.49 | 1,550,019 |
2016-10-18 | $111.54 | $111.74 | $111.47 | $111.74 | $97.44 | 1,583,035 |
2016-10-17 | $111.45 | $111.61 | $111.39 | $111.56 | $97.28 | 1,556,795 |
2016-10-14 | $111.47 | $111.61 | $111.33 | $111.37 | $97.12 | 2,471,532 |
2016-10-13 | $111.60 | $111.68 | $111.53 | $111.56 | $97.28 | 1,964,801 |
2016-10-12 | $111.39 | $111.43 | $111.26 | $111.40 | $97.14 | 1,668,515 |
2016-10-11 | $111.49 | $111.54 | $111.35 | $111.36 | $97.11 | 2,753,285 |
2016-10-10 | $111.47 | $111.54 | $111.39 | $111.53 | $97.26 | 1,295,404 |
2016-10-07 | $111.64 | $111.67 | $111.41 | $111.58 | $97.30 | 1,867,638 |
2016-10-06 | $111.57 | $111.67 | $111.45 | $111.56 | $97.28 | 2,059,449 |
2016-10-05 | $111.69 | $111.74 | $111.51 | $111.56 | $97.28 | 3,368,692 |
2016-10-04 | $112.09 | $112.09 | $111.70 | $111.71 | $97.41 | 5,022,435 |
2016-10-03 | $112.21 | $112.25 | $112.07 | $112.09 | $97.75 | 9,370,502 |
2016-09-30 | $112.57 | $112.65 | $112.27 | $112.42 | $97.86 | 3,679,813 |
2016-09-29 | $112.41 | $112.64 | $112.37 | $112.54 | $97.96 | 1,668,048 |
2016-09-28 | $112.58 | $112.61 | $112.47 | $112.54 | $97.96 | 2,853,912 |
2016-09-27 | $112.57 | $112.61 | $112.41 | $112.51 | $97.93 | 2,881,338 |
2016-09-26 | $112.28 | $112.45 | $112.28 | $112.37 | $97.81 | 2,326,930 |
2016-09-23 | $112.31 | $112.35 | $112.21 | $112.23 | $97.69 | 3,415,707 |
2016-09-22 | $112.10 | $112.35 | $112.10 | $112.26 | $97.72 | 2,017,170 |
2016-09-21 | $111.69 | $112.03 | $111.65 | $112.03 | $97.52 | 1,899,475 |
2016-09-20 | $111.90 | $111.94 | $111.74 | $111.75 | $97.27 | 2,078,533 |
2016-09-19 | $111.73 | $111.85 | $111.69 | $111.71 | $97.24 | 2,026,930 |
2016-09-16 | $111.75 | $111.87 | $111.70 | $111.80 | $97.32 | 1,701,101 |
2016-09-15 | $111.60 | $111.76 | $111.49 | $111.72 | $97.25 | 2,267,232 |
2016-09-14 | $111.47 | $111.75 | $111.47 | $111.65 | $97.19 | 2,089,669 |
2016-09-13 | $111.93 | $111.93 | $111.34 | $111.51 | $97.06 | 3,005,397 |
2016-09-12 | $111.76 | $111.89 | $111.65 | $111.82 | $97.33 | 2,358,202 |
2016-09-09 | $111.96 | $111.99 | $111.73 | $111.73 | $97.26 | 2,763,905 |
2016-09-08 | $112.50 | $112.56 | $112.14 | $112.22 | $97.68 | 2,605,588 |
2016-09-07 | $112.76 | $112.76 | $112.59 | $112.61 | $98.02 | 1,839,590 |
2016-09-06 | $112.36 | $112.68 | $112.29 | $112.55 | $97.97 | 3,745,783 |
2016-09-02 | $112.44 | $112.44 | $112.18 | $112.31 | $97.76 | 1,730,891 |
2016-09-01 | $112.10 | $112.50 | $112.05 | $112.46 | $97.89 | 3,777,072 |
2016-08-31 | $112.64 | $112.71 | $112.51 | $112.57 | $97.81 | 3,024,974 |
2016-08-30 | $112.71 | $112.71 | $112.55 | $112.59 | $97.82 | 1,712,330 |
2016-08-29 | $112.55 | $112.68 | $112.46 | $112.65 | $97.88 | 2,156,380 |
2016-08-26 | $112.69 | $112.86 | $112.28 | $112.34 | $97.61 | 2,513,744 |
2016-08-25 | $112.55 | $112.67 | $112.52 | $112.52 | $97.76 | 1,613,504 |
2016-08-24 | $112.79 | $112.80 | $112.63 | $112.64 | $97.87 | 2,312,833 |
2016-08-23 | $112.78 | $112.83 | $112.63 | $112.68 | $97.90 | 2,583,046 |
2016-08-22 | $112.66 | $112.74 | $112.56 | $112.65 | $97.88 | 1,808,608 |
2016-08-19 | $112.53 | $112.62 | $112.39 | $112.48 | $97.73 | 3,287,636 |
2016-08-18 | $112.64 | $112.78 | $112.54 | $112.73 | $97.94 | 1,963,011 |
2016-08-17 | $112.45 | $112.66 | $112.36 | $112.57 | $97.81 | 5,210,676 |
2016-08-16 | $112.49 | $112.52 | $112.36 | $112.36 | $97.62 | 6,250,346 |
2016-08-15 | $112.57 | $112.62 | $112.42 | $112.43 | $97.68 | 1,950,534 |
2016-08-12 | $112.72 | $112.83 | $112.63 | $112.63 | $97.86 | 1,889,646 |
2016-08-11 | $112.73 | $112.73 | $112.31 | $112.36 | $97.62 | 1,807,426 |
2016-08-10 | $112.61 | $112.73 | $112.54 | $112.66 | $97.88 | 3,185,774 |
2016-08-09 | $112.40 | $112.54 | $112.30 | $112.53 | $97.77 | 2,981,125 |
2016-08-08 | $112.16 | $112.32 | $112.03 | $112.24 | $97.52 | 2,604,005 |
2016-08-05 | $112.54 | $112.54 | $112.14 | $112.17 | $97.46 | 2,474,608 |
2016-08-04 | $112.54 | $112.66 | $112.50 | $112.55 | $97.79 | 2,002,838 |
2016-08-03 | $112.31 | $112.36 | $112.10 | $112.34 | $97.61 | 3,777,808 |
2016-08-02 | $112.36 | $112.46 | $112.19 | $112.22 | $97.50 | 3,643,852 |
2016-08-01 | $112.50 | $112.68 | $112.47 | $112.55 | $97.79 | 3,149,309 |
2016-07-29 | $112.88 | $113.03 | $112.76 | $113.02 | $98.02 | 3,671,163 |
2016-07-28 | $112.64 | $112.76 | $112.56 | $112.72 | $97.76 | 2,640,793 |
2016-07-27 | $112.52 | $112.74 | $112.44 | $112.73 | $97.77 | 3,047,227 |
2016-07-26 | $112.58 | $112.58 | $112.31 | $112.40 | $97.48 | 3,540,188 |
2016-07-25 | $112.58 | $112.58 | $112.40 | $112.40 | $97.48 | 1,680,790 |
2016-07-22 | $112.38 | $112.61 | $112.35 | $112.53 | $97.59 | 2,315,883 |
2016-07-21 | $112.27 | $112.54 | $112.20 | $112.51 | $97.57 | 3,043,480 |
2016-07-20 | $112.42 | $112.44 | $112.30 | $112.41 | $97.49 | 1,808,776 |
2016-07-19 | $112.48 | $112.52 | $112.37 | $112.51 | $97.57 | 1,787,302 |
2016-07-18 | $112.49 | $112.49 | $112.20 | $112.32 | $97.41 | 1,547,259 |
2016-07-15 | $112.58 | $112.58 | $112.22 | $112.26 | $97.36 | 3,612,189 |
2016-07-14 | $112.51 | $112.70 | $112.50 | $112.67 | $97.71 | 3,345,200 |
2016-07-13 | $112.82 | $112.88 | $112.74 | $112.77 | $97.80 | 2,363,319 |
2016-07-12 | $112.81 | $112.81 | $112.49 | $112.61 | $97.66 | 1,970,760 |
2016-07-11 | $113.19 | $113.24 | $112.93 | $112.95 | $97.96 | 4,423,995 |
2016-07-08 | $113.08 | $113.27 | $113.00 | $113.25 | $98.22 | 2,910,456 |
2016-07-07 | $113.00 | $113.17 | $112.92 | $113.08 | $98.07 | 3,122,244 |
2016-07-06 | $113.09 | $113.17 | $112.94 | $113.16 | $98.14 | 3,150,465 |
2016-07-05 | $113.03 | $113.12 | $112.87 | $112.95 | $97.96 | 4,739,997 |
2016-07-01 | $112.72 | $112.77 | $112.52 | $112.65 | $97.70 | 5,235,298 |
2016-06-30 | $112.51 | $112.69 | $112.40 | $112.62 | $97.48 | 4,154,315 |
2016-06-29 | $112.53 | $112.60 | $112.34 | $112.39 | $97.29 | 2,745,817 |
2016-06-28 | $112.54 | $112.54 | $112.37 | $112.47 | $97.36 | 2,951,700 |
2016-06-27 | $112.33 | $112.49 | $112.31 | $112.33 | $97.24 | 3,018,894 |
2016-06-24 | $112.11 | $112.15 | $111.79 | $111.86 | $96.83 | 4,080,993 |
2016-06-23 | $111.33 | $111.43 | $111.25 | $111.28 | $96.33 | 1,721,410 |
2016-06-22 | $111.44 | $111.51 | $111.35 | $111.47 | $96.49 | 1,734,386 |
2016-06-21 | $111.55 | $111.57 | $111.35 | $111.40 | $96.43 | 1,882,471 |
2016-06-20 | $111.57 | $111.58 | $111.45 | $111.48 | $96.50 | 2,043,815 |
2016-06-17 | $111.86 | $111.87 | $111.66 | $111.79 | $96.77 | 2,730,866 |
2016-06-16 | $111.92 | $112.07 | $111.78 | $111.87 | $96.84 | 2,533,104 |
2016-06-15 | $111.67 | $111.93 | $111.64 | $111.80 | $96.78 | 1,732,212 |
2016-06-14 | $111.68 | $111.73 | $111.55 | $111.56 | $96.57 | 1,871,475 |
2016-06-13 | $111.57 | $111.67 | $111.53 | $111.61 | $96.61 | 1,661,371 |
2016-06-10 | $111.54 | $111.66 | $111.45 | $111.52 | $96.53 | 1,368,457 |
2016-06-09 | $111.50 | $111.50 | $111.36 | $111.37 | $96.40 | 1,543,605 |
2016-06-08 | $111.30 | $111.34 | $111.22 | $111.29 | $96.33 | 2,148,002 |
2016-06-07 | $111.24 | $111.31 | $111.20 | $111.25 | $96.30 | 2,157,143 |
2016-06-06 | $111.17 | $111.23 | $111.07 | $111.15 | $96.21 | 3,278,944 |
2016-06-03 | $111.15 | $111.30 | $111.12 | $111.30 | $96.34 | 2,210,494 |
2016-06-02 | $110.56 | $110.74 | $110.56 | $110.70 | $95.82 | 2,013,855 |
2016-06-01 | $110.59 | $110.65 | $110.41 | $110.42 | $95.58 | 2,941,672 |
2016-05-31 | $110.41 | $110.76 | $110.36 | $110.70 | $95.64 | 3,368,858 |
2016-05-27 | $110.68 | $110.70 | $110.48 | $110.63 | $95.57 | 2,164,776 |
2016-05-26 | $110.64 | $110.73 | $110.56 | $110.65 | $95.59 | 1,614,809 |
2016-05-25 | $110.54 | $110.55 | $110.39 | $110.48 | $95.45 | 2,743,128 |
2016-05-24 | $110.56 | $110.56 | $110.34 | $110.46 | $95.43 | 1,759,881 |
2016-05-23 | $110.54 | $110.60 | $110.43 | $110.52 | $95.48 | 2,244,346 |
2016-05-20 | $110.54 | $110.62 | $110.44 | $110.54 | $95.50 | 2,655,713 |
2016-05-19 | $110.47 | $110.56 | $110.40 | $110.47 | $95.44 | 3,461,882 |
2016-05-18 | $110.78 | $110.80 | $110.32 | $110.40 | $95.38 | 1,900,840 |
2016-05-17 | $111.03 | $111.05 | $110.86 | $110.86 | $95.77 | 1,769,745 |
2016-05-16 | $111.19 | $111.19 | $110.98 | $111.01 | $95.90 | 3,134,424 |
2016-05-13 | $111.08 | $111.23 | $111.03 | $111.20 | $96.07 | 1,511,386 |
2016-05-12 | $110.92 | $111.10 | $110.92 | $110.99 | $95.89 | 1,938,846 |
2016-05-11 | $111.06 | $111.26 | $111.02 | $111.09 | $95.97 | 2,507,055 |
2016-05-10 | $111.06 | $111.10 | $110.99 | $111.09 | $95.97 | 2,103,818 |
2016-05-09 | $111.11 | $111.14 | $111.01 | $111.04 | $95.93 | 2,173,463 |
2016-05-06 | $111.12 | $111.12 | $110.97 | $110.97 | $95.87 | 2,718,620 |
2016-05-05 | $110.92 | $111.16 | $110.80 | $111.14 | $96.02 | 3,008,142 |
2016-05-04 | $110.91 | $110.93 | $110.76 | $110.86 | $95.77 | 2,920,608 |
2016-05-03 | $110.89 | $110.95 | $110.75 | $110.81 | $95.73 | 3,044,940 |
2016-05-02 | $110.74 | $110.74 | $110.52 | $110.61 | $95.55 | 3,553,939 |
2016-04-29 | $110.82 | $110.93 | $110.75 | $110.89 | $95.62 | 5,112,855 |
2016-04-28 | $110.68 | $110.95 | $110.59 | $110.90 | $95.63 | 9,405,201 |
2016-04-27 | $110.53 | $110.69 | $110.33 | $110.68 | $95.44 | 2,337,117 |
2016-04-26 | $110.48 | $110.48 | $110.23 | $110.35 | $95.16 | 2,326,144 |
2016-04-25 | $110.52 | $110.59 | $110.39 | $110.40 | $95.20 | 3,118,816 |
2016-04-22 | $110.65 | $110.72 | $110.52 | $110.52 | $95.30 | 3,795,615 |
2016-04-21 | $110.52 | $110.62 | $110.45 | $110.51 | $95.29 | 2,692,797 |
2016-04-20 | $111.02 | $111.03 | $110.60 | $110.66 | $95.42 | 2,376,103 |
2016-04-19 | $110.94 | $111.00 | $110.77 | $110.93 | $95.66 | 2,019,189 |
2016-04-18 | $110.91 | $110.95 | $110.79 | $110.94 | $95.66 | 2,146,557 |
2016-04-15 | $110.80 | $110.98 | $110.75 | $110.95 | $95.67 | 1,579,648 |
2016-04-14 | $110.76 | $110.81 | $110.64 | $110.64 | $95.41 | 3,596,365 |
2016-04-13 | $110.74 | $110.92 | $110.68 | $110.83 | $95.57 | 1,769,278 |
2016-04-12 | $110.85 | $110.86 | $110.65 | $110.78 | $95.53 | 1,984,517 |
2016-04-11 | $110.87 | $110.96 | $110.76 | $110.96 | $95.68 | 1,718,424 |
2016-04-08 | $111.00 | $111.00 | $110.81 | $110.88 | $95.61 | 2,318,334 |
2016-04-07 | $110.98 | $111.05 | $110.77 | $110.99 | $95.71 | 1,876,140 |
2016-04-06 | $110.80 | $110.80 | $110.62 | $110.75 | $95.50 | 2,027,438 |
2016-04-05 | $110.95 | $110.98 | $110.71 | $110.77 | $95.52 | 2,954,123 |
2016-04-04 | $110.60 | $110.67 | $110.51 | $110.62 | $95.39 | 3,176,154 |
2016-04-01 | $110.53 | $110.66 | $110.35 | $110.51 | $95.29 | 5,374,230 |
2016-03-31 | $110.52 | $110.85 | $110.52 | $110.83 | $95.37 | 7,003,559 |
2016-03-30 | $110.49 | $110.56 | $110.31 | $110.48 | $95.08 | 2,764,517 |
2016-03-29 | $110.35 | $110.57 | $110.21 | $110.52 | $95.11 | 1,886,251 |
2016-03-28 | $110.15 | $110.30 | $110.08 | $110.19 | $94.83 | 2,918,053 |
2016-03-24 | $110.29 | $110.29 | $110.03 | $110.11 | $94.76 | 2,846,436 |
2016-03-23 | $109.96 | $110.14 | $109.86 | $110.10 | $94.75 | 2,885,056 |
2016-03-22 | $110.27 | $110.27 | $109.83 | $109.86 | $94.54 | 2,023,058 |
2016-03-21 | $110.06 | $110.13 | $109.91 | $109.93 | $94.60 | 2,152,276 |
2016-03-18 | $110.19 | $110.29 | $110.12 | $110.17 | $94.81 | 1,909,665 |
2016-03-17 | $109.95 | $110.13 | $109.90 | $110.08 | $94.73 | 4,116,539 |
2016-03-16 | $109.39 | $109.86 | $109.29 | $109.85 | $94.54 | 1,888,538 |
2016-03-15 | $109.68 | $109.70 | $109.38 | $109.38 | $94.13 | 1,746,182 |
2016-03-14 | $109.49 | $109.60 | $109.45 | $109.48 | $94.22 | 2,186,892 |
2016-03-11 | $109.65 | $109.71 | $109.39 | $109.42 | $94.17 | 2,065,008 |
2016-03-10 | $109.65 | $109.74 | $109.38 | $109.62 | $94.34 | 2,828,718 |
2016-03-09 | $109.56 | $109.66 | $109.45 | $109.57 | $94.29 | 1,468,657 |
2016-03-08 | $109.73 | $109.83 | $109.56 | $109.62 | $94.34 | 1,984,380 |
2016-03-07 | $109.39 | $109.39 | $109.21 | $109.35 | $94.11 | 2,823,244 |
2016-03-04 | $109.50 | $109.58 | $109.28 | $109.38 | $94.13 | 4,461,135 |
2016-03-03 | $109.47 | $109.61 | $109.37 | $109.55 | $94.28 | 3,632,840 |
2016-03-02 | $109.45 | $109.48 | $109.32 | $109.42 | $94.17 | 2,624,471 |
2016-03-01 | $109.93 | $110.05 | $109.40 | $109.54 | $94.27 | 3,984,505 |
2016-02-29 | $109.94 | $110.10 | $109.91 | $110.09 | $94.55 | 3,694,192 |
2016-02-26 | $109.90 | $109.97 | $109.80 | $109.96 | $94.44 | 2,068,260 |
2016-02-25 | $110.09 | $110.31 | $110.00 | $110.16 | $94.61 | 2,335,961 |
2016-02-24 | $110.12 | $110.32 | $109.84 | $109.88 | $94.37 | 2,473,501 |
2016-02-23 | $109.63 | $110.00 | $109.52 | $109.84 | $94.34 | 2,337,755 |
2016-02-22 | $109.77 | $109.88 | $109.72 | $109.82 | $94.32 | 2,421,786 |
2016-02-19 | $109.80 | $109.85 | $109.64 | $109.79 | $94.29 | 2,278,789 |
2016-02-18 | $109.50 | $109.81 | $109.45 | $109.77 | $94.28 | 2,844,572 |
2016-02-17 | $109.43 | $109.46 | $109.22 | $109.44 | $93.99 | 2,446,719 |
2016-02-16 | $109.54 | $109.61 | $109.43 | $109.50 | $94.05 | 2,356,364 |
2016-02-12 | $109.92 | $109.96 | $109.55 | $109.77 | $94.28 | 2,968,985 |
2016-02-11 | $110.41 | $110.50 | $110.01 | $110.07 | $94.53 | 2,928,013 |
2016-02-10 | $109.82 | $110.00 | $109.60 | $110.00 | $94.47 | 2,318,976 |
2016-02-09 | $109.92 | $109.93 | $109.66 | $109.73 | $94.24 | 3,023,848 |
2016-02-08 | $109.59 | $109.87 | $109.50 | $109.74 | $94.25 | 2,818,711 |
2016-02-05 | $109.24 | $109.44 | $109.15 | $109.32 | $93.89 | 2,155,563 |
2016-02-04 | $109.34 | $109.46 | $109.24 | $109.42 | $93.98 | 1,880,319 |
2016-02-03 | $109.26 | $109.64 | $109.20 | $109.31 | $93.88 | 3,700,282 |
2016-02-02 | $109.23 | $109.38 | $109.13 | $109.32 | $93.89 | 4,835,115 |
2016-02-01 | $109.10 | $109.25 | $108.84 | $108.99 | $93.61 | 4,512,330 |
2016-01-29 | $109.41 | $109.48 | $109.25 | $109.35 | $93.72 | 8,632,951 |
2016-01-28 | $108.99 | $109.10 | $108.82 | $109.03 | $93.45 | 2,390,647 |
2016-01-27 | $108.91 | $109.01 | $108.72 | $108.94 | $93.37 | 1,645,315 |
2016-01-26 | $108.90 | $109.00 | $108.77 | $108.92 | $93.35 | 2,604,142 |
2016-01-25 | $108.95 | $108.98 | $108.77 | $108.78 | $93.23 | 3,285,000 |
2016-01-22 | $108.72 | $108.85 | $108.59 | $108.84 | $93.28 | 3,258,715 |
2016-01-21 | $109.08 | $109.08 | $108.74 | $108.76 | $93.21 | 7,256,021 |
2016-01-20 | $109.10 | $109.18 | $108.87 | $108.91 | $93.34 | 4,349,924 |
2016-01-19 | $108.85 | $108.96 | $108.72 | $108.82 | $93.27 | 4,209,886 |
2016-01-15 | $109.08 | $109.12 | $108.83 | $108.93 | $93.36 | 3,348,853 |
2016-01-14 | $108.79 | $108.89 | $108.58 | $108.80 | $93.25 | 5,322,713 |
2016-01-13 | $108.60 | $108.93 | $108.55 | $108.84 | $93.28 | 3,011,466 |
2016-01-12 | $108.44 | $108.82 | $108.36 | $108.59 | $93.07 | 3,318,448 |
2016-01-11 | $108.39 | $108.59 | $108.34 | $108.35 | $92.86 | 2,820,542 |
2016-01-08 | $108.57 | $108.71 | $108.35 | $108.66 | $93.13 | 4,017,144 |
2016-01-07 | $108.40 | $108.47 | $108.21 | $108.42 | $92.92 | 2,469,015 |
2016-01-06 | $108.34 | $108.46 | $108.22 | $108.43 | $92.93 | 2,916,018 |
2016-01-05 | $107.87 | $108.12 | $107.87 | $108.02 | $92.58 | 2,732,887 |
2016-01-04 | $108.09 | $108.29 | $107.93 | $107.97 | $92.54 | 3,690,995 |
2015-12-31 | $107.87 | $108.03 | $107.82 | $108.01 | $92.57 | 3,406,140 |
2015-12-30 | $107.64 | $107.78 | $107.60 | $107.72 | $92.32 | 3,731,393 |
2015-12-29 | $107.92 | $107.98 | $107.62 | $107.74 | $92.34 | 3,094,619 |
2015-12-28 | $108.03 | $108.13 | $107.99 | $108.01 | $92.57 | 3,736,430 |
2015-12-24 | $107.95 | $108.05 | $107.92 | $108.01 | $92.57 | 1,248,819 |
2015-12-23 | $108.01 | $108.19 | $108.00 | $108.18 | $92.53 | 3,599,565 |
2015-12-22 | $108.27 | $108.28 | $108.12 | $108.20 | $92.54 | 4,507,611 |
2015-12-21 | $108.49 | $108.54 | $108.24 | $108.28 | $92.61 | 3,233,516 |
2015-12-18 | $108.35 | $108.46 | $108.25 | $108.38 | $92.70 | 4,006,425 |
2015-12-17 | $108.24 | $108.30 | $108.02 | $108.15 | $92.50 | 5,407,881 |
2015-12-16 | $108.12 | $108.27 | $107.93 | $108.00 | $92.37 | 2,946,785 |
2015-12-15 | $108.08 | $108.19 | $107.91 | $108.19 | $92.54 | 2,955,918 |
2015-12-14 | $108.53 | $108.58 | $108.17 | $108.18 | $92.53 | 3,351,855 |
2015-12-11 | $108.70 | $108.86 | $108.57 | $108.69 | $92.96 | 2,321,370 |
2015-12-10 | $108.51 | $108.51 | $108.36 | $108.42 | $92.73 | 2,001,498 |
2015-12-09 | $108.34 | $108.58 | $108.21 | $108.44 | $92.75 | 2,791,044 |
2015-12-08 | $108.59 | $108.60 | $108.37 | $108.44 | $92.75 | 2,311,799 |
2015-12-07 | $108.30 | $108.58 | $108.23 | $108.40 | $92.72 | 2,143,773 |
2015-12-04 | $108.05 | $108.30 | $108.00 | $108.24 | $92.58 | 2,182,057 |
2015-12-03 | $108.41 | $108.41 | $107.81 | $107.89 | $92.28 | 4,634,083 |
2015-12-02 | $108.73 | $108.78 | $108.61 | $108.69 | $92.96 | 2,462,787 |
2015-12-01 | $108.54 | $108.84 | $108.43 | $108.82 | $93.07 | 4,259,986 |
2015-11-30 | $108.83 | $108.87 | $108.77 | $108.81 | $92.75 | 2,397,035 |
2015-11-27 | $108.85 | $108.87 | $108.77 | $108.77 | $92.72 | 946,065 |
2015-11-25 | $108.77 | $108.84 | $108.69 | $108.80 | $92.74 | 1,169,253 |
2015-11-24 | $108.75 | $108.80 | $108.66 | $108.75 | $92.70 | 1,335,246 |
2015-11-23 | $108.65 | $108.76 | $108.57 | $108.65 | $92.61 | 1,975,965 |
2015-11-20 | $108.77 | $108.82 | $108.60 | $108.62 | $92.59 | 2,034,414 |
2015-11-19 | $108.90 | $108.90 | $108.68 | $108.69 | $92.65 | 4,232,721 |
2015-11-18 | $108.65 | $108.71 | $108.54 | $108.64 | $92.61 | 1,952,051 |
2015-11-17 | $108.49 | $108.78 | $108.42 | $108.72 | $92.67 | 2,461,340 |
2015-11-16 | $108.63 | $108.70 | $108.56 | $108.64 | $92.61 | 3,326,000 |
2015-11-13 | $108.48 | $108.59 | $108.45 | $108.55 | $92.53 | 3,784,105 |
2015-11-12 | $108.35 | $108.45 | $108.21 | $108.34 | $92.35 | 3,448,695 |
2015-11-11 | $108.32 | $108.37 | $108.24 | $108.24 | $92.26 | 1,603,365 |
2015-11-10 | $108.29 | $108.48 | $108.20 | $108.38 | $92.38 | 5,233,179 |
2015-11-09 | $108.06 | $108.36 | $108.04 | $108.18 | $92.21 | 12,843,237 |
2015-11-06 | $108.36 | $108.39 | $108.19 | $108.25 | $92.27 | 1,829,481 |
2015-11-05 | $108.87 | $108.89 | $108.60 | $108.77 | $92.72 | 2,185,900 |
2015-11-04 | $108.91 | $108.99 | $108.71 | $108.82 | $92.76 | 3,542,543 |
2015-11-03 | $108.95 | $109.00 | $108.79 | $108.82 | $92.76 | 3,033,405 |
2015-11-02 | $109.08 | $109.19 | $108.98 | $109.02 | $92.93 | 8,049,353 |
2015-10-30 | $109.19 | $109.46 | $109.15 | $109.45 | $93.11 | 10,576,989 |
2015-10-29 | $109.34 | $109.42 | $109.13 | $109.16 | $92.87 | 2,333,240 |
2015-10-28 | $109.98 | $110.05 | $109.57 | $109.63 | $93.27 | 1,661,266 |
2015-10-27 | $110.03 | $110.03 | $109.88 | $109.96 | $93.55 | 2,021,871 |
2015-10-26 | $109.85 | $109.90 | $109.74 | $109.80 | $93.41 | 1,541,278 |
2015-10-23 | $109.79 | $109.79 | $109.69 | $109.75 | $93.37 | 2,237,383 |
2015-10-22 | $109.90 | $110.05 | $109.83 | $109.94 | $93.53 | 2,276,274 |
2015-10-21 | $109.73 | $109.95 | $109.73 | $109.92 | $93.51 | 1,278,248 |
2015-10-20 | $109.78 | $109.78 | $109.55 | $109.66 | $93.29 | 1,805,387 |
2015-10-19 | $109.78 | $109.90 | $109.65 | $109.88 | $93.48 | 1,534,892 |
2015-10-16 | $109.90 | $109.94 | $109.77 | $109.77 | $93.38 | 1,629,967 |
2015-10-15 | $109.93 | $110.05 | $109.79 | $109.88 | $93.48 | 2,044,846 |
2015-10-14 | $109.83 | $110.05 | $109.73 | $110.03 | $93.61 | 3,911,956 |
2015-10-13 | $109.75 | $109.75 | $109.49 | $109.62 | $93.26 | 1,500,196 |
2015-10-12 | $109.48 | $109.65 | $109.33 | $109.61 | $93.25 | 1,268,800 |
2015-10-09 | $109.32 | $109.47 | $109.24 | $109.33 | $93.01 | 3,235,549 |
2015-10-08 | $109.70 | $109.70 | $109.30 | $109.42 | $93.09 | 2,038,676 |
2015-10-07 | $109.55 | $109.68 | $109.48 | $109.57 | $93.21 | 1,983,212 |
2015-10-06 | $109.47 | $109.69 | $109.37 | $109.65 | $93.28 | 5,013,761 |
2015-10-05 | $109.63 | $109.68 | $109.37 | $109.38 | $93.05 | 4,604,506 |
2015-10-02 | $109.85 | $110.15 | $109.70 | $109.79 | $93.40 | 3,553,258 |
2015-10-01 | $109.48 | $109.65 | $109.45 | $109.46 | $93.12 | 4,274,924 |
2015-09-30 | $109.47 | $109.63 | $109.44 | $109.58 | $93.05 | 3,121,466 |
2015-09-29 | $109.44 | $109.60 | $109.37 | $109.54 | $93.02 | 1,506,765 |
2015-09-28 | $109.19 | $109.41 | $109.11 | $109.37 | $92.87 | 1,884,380 |
2015-09-25 | $109.16 | $109.23 | $109.03 | $109.11 | $92.65 | 1,225,465 |
2015-09-24 | $109.49 | $109.51 | $109.24 | $109.30 | $92.81 | 2,699,968 |
2015-09-23 | $109.29 | $109.29 | $109.10 | $109.16 | $92.69 | 1,562,085 |
2015-09-22 | $109.19 | $109.39 | $109.12 | $109.25 | $92.77 | 2,044,824 |
2015-09-21 | $109.17 | $109.17 | $108.88 | $108.99 | $92.55 | 2,325,812 |
2015-09-18 | $109.26 | $109.39 | $109.15 | $109.28 | $92.79 | 4,510,562 |
2015-09-17 | $108.48 | $109.19 | $108.40 | $109.19 | $92.72 | 1,955,397 |
2015-09-16 | $108.59 | $108.66 | $108.41 | $108.51 | $92.14 | 1,810,077 |
2015-09-15 | $109.00 | $109.00 | $108.50 | $108.60 | $92.22 | 1,541,194 |
2015-09-14 | $109.18 | $109.20 | $109.04 | $109.09 | $92.63 | 1,543,554 |
2015-09-11 | $109.05 | $109.17 | $109.01 | $109.06 | $92.61 | 2,001,634 |
2015-09-10 | $109.00 | $109.01 | $108.81 | $108.93 | $92.50 | 2,564,356 |
2015-09-09 | $108.78 | $109.08 | $108.70 | $109.05 | $92.60 | 2,891,414 |
2015-09-08 | $108.96 | $109.04 | $108.91 | $109.01 | $92.57 | 2,130,373 |
2015-09-04 | $109.19 | $109.33 | $109.02 | $109.27 | $92.79 | 1,748,062 |
2015-09-03 | $109.06 | $109.12 | $108.87 | $109.04 | $92.59 | 1,935,134 |
2015-09-02 | $108.92 | $109.05 | $108.81 | $108.88 | $92.45 | 3,442,041 |
iShares Core U.S. Aggregate Bond ETF (AGG) News Headlines
Why uncertainty makes the stock market go haywire
Investors have been jittery amid tariffs and other policy. It comes down to fear for corporate profitability and general human behavior, experts said.
cnbc.com March 19, 2025A 'very rare trend' is taking place in the fixed-income market, led by a booming trade in AI data center bonds
Bonds issued to fund AI data centers are one example of where investors are placing bets as stocks decline, but treasuries and corporates remain out …
cnbc.com March 23, 2025Stay diversified as tariff headwinds loom, says JPMorgan Asset Management strategist
A multi-asset approach could help investors navigating uncertainty around tariffs, which many investors expect is unlikely to be resolved even after …
cnbc.com April 2, 2025Recent iShares Core U.S. Aggregate Bond ETF (AGG) News
Similar Companies to iShares Core U.S. Aggregate Bond ETF (AGG) 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 | -- | -- | -- |