WisdomTree U.S. AI Enhanced Value Fund (AIVL) Exchange: NYSE ARCA
Data as of May 2, 2025
$103.35 ($6.17) 6.35%
WisdomTree U.S. AI Enhanced Value Fund - Daily Information
Click for more stock information on WisdomTree U.S. AI Enhanced Value Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $96.60 |
Previous Close | $103.35 |
High | $103.35 |
Low | $95.97 |
Adjusted Open | $96.60 |
Previous Adjusted Close | $103.35 |
Adjusted High | $103.35 |
Adjusted Low | $95.97 |
About WisdomTree U.S. AI Enhanced Value Fund (AIVL)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is comprised of the 10 highest dividend-yielding companies in each sector, selected from the three hundred largest companies by market value in the WisdomTree U.S. Dividend Index outside the financial sector. The WisdomTree U.S. Dividend Index defines the dividend-paying portion of the U.S. stock market. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is the only one of the WisdomTree U.S. Dividend Indexes that is not weighted by the dollar value of cash dividends to be paid. A component company’s weight in the Index is determined by dividing its indicated annual dividend yield by the sum of all the indicated annual dividend yields for all the component companies in the Index. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments and will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, health care, industrials, information technology, materials, communication services, and utilities. The financial and real estate sectors are excluded from the Index. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. AI Enhanced Value Fund (AIVL)
Historical Stock Data for WisdomTree U.S. AI Enhanced Value Fund (AIVL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-09 | $96.60 | $103.35 | $95.97 | $103.35 | $103.35 | 12,141 |
2025-04-08 | $101.00 | $101.00 | $97.18 | $97.18 | $97.18 | 2,927 |
2025-04-07 | $97.23 | $100.97 | $95.92 | $98.97 | $98.97 | 12,959 |
2025-04-04 | $103.88 | $103.88 | $99.59 | $99.59 | $99.59 | 3,736 |
2025-04-03 | $107.97 | $107.97 | $106.17 | $106.17 | $106.17 | 5,432 |
2025-04-02 | $109.24 | $110.60 | $109.24 | $110.58 | $110.58 | 14,651 |
2025-04-01 | $109.44 | $109.99 | $109.31 | $109.80 | $109.80 | 1,980 |
2025-03-31 | $108.69 | $110.16 | $108.68 | $109.80 | $109.80 | 6,575 |
2025-03-28 | $110.45 | $110.45 | $109.09 | $109.09 | $109.09 | 1,875 |
2025-03-27 | $110.29 | $110.82 | $110.29 | $110.45 | $110.45 | 2,424 |
2025-03-26 | $111.15 | $111.15 | $110.37 | $110.56 | $110.56 | 1,490 |
2025-03-25 | $110.83 | $110.83 | $110.26 | $110.68 | $110.32 | 1,008 |
2025-03-24 | $110.29 | $110.89 | $110.29 | $110.89 | $110.53 | 1,963 |
2025-03-21 | $109.58 | $109.61 | $109.58 | $109.61 | $109.25 | 496 |
2025-03-20 | $109.80 | $110.69 | $109.80 | $110.29 | $109.93 | 1,734 |
2025-03-19 | $109.85 | $110.63 | $109.85 | $110.45 | $110.09 | 1,680 |
2025-03-18 | $109.99 | $109.99 | $109.72 | $109.89 | $109.53 | 3,656 |
2025-03-17 | $109.80 | $110.20 | $109.80 | $110.11 | $109.75 | 855 |
2025-03-14 | $108.19 | $108.81 | $108.19 | $108.81 | $108.81 | 546 |
2025-03-13 | $107.47 | $107.47 | $106.73 | $106.79 | $106.79 | 3,628 |
2025-03-12 | $108.22 | $108.22 | $107.39 | $107.54 | $107.54 | 8,162 |
2025-03-11 | $108.97 | $109.31 | $107.56 | $108.05 | $108.05 | 1,409 |
2025-03-10 | $109.70 | $109.76 | $108.27 | $109.00 | $109.00 | 2,371 |
2025-03-07 | $109.13 | $110.15 | $109.13 | $110.15 | $110.15 | 1,241 |
2025-03-06 | $109.47 | $109.95 | $109.26 | $109.60 | $109.60 | 3,128 |
2025-03-05 | $109.96 | $110.60 | $109.43 | $110.49 | $110.49 | 3,814 |
2025-03-04 | $111.47 | $111.47 | $109.45 | $109.45 | $109.45 | 18,250 |
2025-03-03 | $113.14 | $113.14 | $111.86 | $111.86 | $111.86 | 1,609 |
2025-02-28 | $111.68 | $112.53 | $111.26 | $112.53 | $112.53 | 1,620 |
2025-02-27 | $111.46 | $111.46 | $111.02 | $111.02 | $111.02 | 2,376 |
2025-02-26 | $111.07 | $111.18 | $111.00 | $111.08 | $111.08 | 682 |
2025-02-25 | $111.20 | $111.62 | $111.20 | $111.52 | $111.52 | 2,338 |
2025-02-24 | $111.69 | $111.84 | $111.57 | $111.57 | $111.57 | 1,651 |
2025-02-21 | $112.22 | $112.22 | $111.33 | $111.47 | $111.47 | 1,998 |
2025-02-20 | $112.06 | $112.42 | $111.99 | $112.42 | $112.42 | 858 |
2025-02-19 | $112.07 | $112.38 | $112.07 | $112.38 | $112.38 | 729 |
2025-02-18 | $111.62 | $111.91 | $111.62 | $111.91 | $111.91 | 1,336 |
2025-02-14 | $111.63 | $111.63 | $111.13 | $111.13 | $111.13 | 872 |
2025-02-13 | $110.88 | $111.35 | $110.61 | $111.35 | $111.35 | 2,318 |
2025-02-12 | $110.07 | $110.49 | $109.91 | $110.33 | $110.33 | 5,362 |
2025-02-11 | $110.13 | $110.72 | $110.13 | $110.70 | $110.70 | 3,341 |
2025-02-10 | $110.39 | $110.39 | $110.14 | $110.34 | $110.34 | 1,710 |
2025-02-07 | $110.73 | $110.73 | $110.03 | $110.04 | $110.04 | 1,626 |
2025-02-06 | $110.81 | $110.81 | $110.21 | $110.67 | $110.67 | 2,383 |
2025-02-05 | $110.43 | $110.71 | $110.07 | $110.71 | $110.71 | 2,180 |
2025-02-04 | $109.73 | $110.23 | $109.73 | $110.11 | $110.11 | 1,985 |
2025-02-03 | $109.26 | $110.36 | $109.12 | $109.98 | $109.98 | 10,337 |
2025-01-31 | $111.23 | $111.36 | $110.41 | $110.45 | $110.45 | 3,956 |
2025-01-30 | $111.05 | $111.19 | $111.01 | $111.19 | $111.19 | 703 |
2025-01-29 | $111.13 | $111.13 | $110.42 | $110.44 | $110.44 | 1,901 |
2025-01-28 | $111.50 | $111.50 | $110.83 | $110.92 | $110.92 | 2,351 |
2025-01-27 | $110.97 | $111.72 | $110.97 | $111.72 | $111.72 | 2,435 |
2025-01-24 | $110.88 | $111.07 | $110.88 | $110.97 | $110.97 | 2,327 |
2025-01-23 | $110.70 | $111.08 | $110.70 | $111.08 | $111.08 | 2,654 |
2025-01-22 | $110.77 | $110.77 | $110.45 | $110.48 | $110.48 | 2,974 |
2025-01-21 | $110.25 | $110.98 | $110.25 | $110.93 | $110.93 | 5,045 |
2025-01-17 | $109.54 | $109.74 | $109.49 | $109.62 | $109.62 | 2,194 |
2025-01-16 | $108.20 | $109.00 | $108.08 | $108.96 | $108.96 | 5,769 |
2025-01-15 | $108.09 | $108.16 | $107.75 | $107.80 | $107.80 | 2,699 |
2025-01-14 | $106.40 | $106.80 | $106.28 | $106.80 | $106.80 | 1,027 |
2025-01-13 | $105.26 | $105.83 | $105.25 | $105.83 | $105.83 | 6,707 |
2025-01-10 | $105.88 | $105.88 | $104.81 | $104.87 | $104.87 | 4,364 |
2025-01-08 | $105.99 | $106.45 | $105.49 | $106.45 | $106.45 | 2,465 |
2025-01-07 | $106.89 | $106.89 | $105.95 | $106.18 | $106.18 | 2,511 |
2025-01-06 | $106.97 | $107.42 | $106.17 | $106.21 | $106.21 | 8,915 |
2025-01-03 | $106.37 | $107.08 | $106.37 | $107.01 | $107.01 | 5,168 |
2025-01-02 | $106.97 | $107.03 | $106.09 | $106.21 | $106.21 | 1,561 |
2024-12-31 | $106.56 | $106.94 | $106.20 | $106.52 | $106.52 | 3,788 |
2024-12-30 | $106.86 | $106.86 | $105.70 | $106.45 | $106.45 | 3,202 |
2024-12-27 | $107.42 | $107.89 | $107.13 | $107.32 | $107.32 | 4,254 |
2024-12-26 | $107.83 | $107.92 | $107.83 | $107.92 | $107.92 | 931 |
2024-12-24 | $108.20 | $108.20 | $108.20 | $108.20 | $108.20 | 25 |
2024-12-23 | $107.06 | $107.57 | $106.63 | $107.57 | $107.57 | 4,375 |
2024-12-20 | $105.81 | $107.75 | $105.81 | $107.32 | $107.32 | 4,022 |
2024-12-19 | $106.56 | $106.56 | $106.08 | $106.10 | $106.10 | 7,643 |
2024-12-18 | $108.95 | $108.95 | $106.37 | $106.37 | $106.37 | 1,591 |
2024-12-17 | $109.05 | $109.43 | $108.84 | $108.84 | $108.84 | 1,730 |
2024-12-16 | $109.91 | $110.36 | $109.72 | $109.72 | $109.72 | 3,017 |
2024-12-13 | $109.98 | $110.08 | $109.98 | $110.08 | $110.08 | 693 |
2024-12-12 | $110.85 | $110.85 | $110.54 | $110.54 | $110.54 | 670 |
2024-12-11 | $111.21 | $111.21 | $110.74 | $110.74 | $110.74 | 595 |
2024-12-10 | $111.33 | $111.37 | $110.50 | $110.96 | $110.96 | 3,015 |
2024-12-09 | $111.78 | $111.80 | $111.37 | $111.37 | $111.37 | 1,422 |
2024-12-06 | $112.65 | $112.65 | $112.10 | $112.22 | $112.22 | 1,497 |
2024-12-05 | $113.01 | $113.01 | $112.46 | $112.48 | $112.48 | 1,114 |
2024-12-04 | $113.12 | $113.12 | $113.02 | $113.02 | $113.02 | 886 |
2024-12-03 | $113.41 | $113.41 | $113.22 | $113.22 | $113.22 | 796 |
2024-12-02 | $113.85 | $113.92 | $113.82 | $113.92 | $113.92 | 1,192 |
2024-11-29 | $114.44 | $114.84 | $114.44 | $114.66 | $114.66 | 1,945 |
2024-11-27 | $114.20 | $114.70 | $114.20 | $114.29 | $114.29 | 2,762 |
2024-11-26 | $114.42 | $114.42 | $113.89 | $114.16 | $114.16 | 1,315 |
2024-11-25 | $114.28 | $114.58 | $114.26 | $114.26 | $114.26 | 2,228 |
2024-11-22 | $113.07 | $113.84 | $113.07 | $113.84 | $113.84 | 2,295 |
2024-11-21 | $111.73 | $112.84 | $111.73 | $112.69 | $112.69 | 2,453 |
2024-11-20 | $111.49 | $111.49 | $111.49 | $111.49 | $111.49 | 521 |
2024-11-19 | $111.02 | $111.18 | $111.02 | $111.09 | $111.09 | 2,406 |
2024-11-18 | $111.16 | $111.70 | $111.16 | $111.65 | $111.65 | 1,885 |
2024-11-15 | $111.10 | $111.24 | $111.07 | $111.24 | $111.24 | 1,872 |
2024-11-14 | $112.81 | $112.81 | $111.64 | $111.64 | $111.64 | 2,074 |
2024-11-13 | $112.37 | $113.02 | $112.37 | $112.71 | $112.71 | 1,360 |
2024-11-12 | $112.12 | $112.59 | $112.12 | $112.29 | $112.29 | 1,152 |
2024-11-11 | $113.09 | $113.13 | $112.90 | $112.90 | $112.90 | 1,193 |
2024-11-08 | $112.63 | $112.85 | $112.56 | $112.56 | $112.56 | 1,239 |
2024-11-07 | $112.83 | $112.83 | $112.23 | $112.23 | $112.23 | 1,147 |
2024-11-06 | $112.80 | $112.80 | $112.60 | $112.64 | $112.64 | 1,435 |
2024-11-05 | $109.22 | $110.07 | $109.22 | $110.07 | $110.07 | 2,713 |
2024-11-04 | $109.49 | $109.58 | $108.98 | $109.22 | $109.22 | 1,726 |
2024-11-01 | $109.65 | $109.69 | $109.24 | $109.24 | $109.24 | 1,251 |
2024-10-31 | $109.44 | $109.47 | $109.11 | $109.11 | $109.11 | 954 |
2024-10-30 | $109.27 | $109.99 | $109.27 | $109.63 | $109.63 | 936 |
2024-10-29 | $109.93 | $109.93 | $109.55 | $109.55 | $109.55 | 1,563 |
2024-10-28 | $110.16 | $110.46 | $110.16 | $110.33 | $110.33 | 2,886 |
2024-10-25 | $110.94 | $110.94 | $109.69 | $109.76 | $109.76 | 1,925 |
2024-10-24 | $110.38 | $110.38 | $110.13 | $110.28 | $110.28 | 1,602 |
2024-10-23 | $110.63 | $110.63 | $110.39 | $110.61 | $110.61 | 796 |
2024-10-22 | $110.85 | $110.85 | $110.58 | $110.60 | $110.60 | 2,271 |
2024-10-21 | $112.25 | $112.25 | $111.15 | $111.27 | $111.27 | 732 |
2024-10-18 | $111.92 | $112.40 | $111.92 | $112.28 | $112.28 | 2,284 |
2024-10-17 | $112.04 | $112.04 | $111.90 | $111.96 | $111.96 | 512 |
2024-10-16 | $112.01 | $112.22 | $112.01 | $112.14 | $112.14 | 1,787 |
2024-10-15 | $111.72 | $112.02 | $111.58 | $111.58 | $111.58 | 928 |
2024-10-14 | $111.27 | $111.87 | $111.27 | $111.87 | $111.87 | 572 |
2024-10-11 | $110.31 | $111.17 | $110.31 | $111.17 | $111.17 | 1,069 |
2024-10-10 | $110.41 | $110.41 | $110.00 | $110.00 | $110.00 | 3,077 |
2024-10-09 | $109.67 | $110.51 | $109.67 | $110.43 | $110.43 | 1,225 |
2024-10-08 | $109.85 | $109.88 | $109.85 | $109.88 | $109.88 | 544 |
2024-10-07 | $110.02 | $110.02 | $109.66 | $109.77 | $109.77 | 2,760 |
2024-10-04 | $110.54 | $110.55 | $110.11 | $110.55 | $110.55 | 3,788 |
2024-10-03 | $110.62 | $110.62 | $109.95 | $109.95 | $109.95 | 391 |
2024-10-02 | $110.85 | $110.91 | $110.76 | $110.76 | $110.76 | 1,305 |
2024-10-01 | $111.14 | $111.21 | $111.03 | $111.03 | $111.03 | 2,142 |
2024-09-30 | $110.66 | $111.30 | $110.66 | $111.30 | $111.30 | 1,372 |
2024-09-27 | $110.95 | $111.02 | $110.95 | $111.02 | $111.02 | 2,269 |
2024-09-26 | $109.84 | $110.36 | $109.84 | $110.35 | $110.35 | 3,142 |
2024-09-25 | $110.20 | $110.20 | $109.44 | $109.44 | $109.44 | 893 |
2024-09-24 | $110.57 | $110.94 | $110.57 | $110.70 | $110.70 | 10,639 |
2024-09-23 | $110.23 | $110.51 | $110.19 | $110.51 | $110.51 | 4,138 |
2024-09-20 | $109.63 | $109.85 | $109.47 | $109.85 | $109.85 | 2,471 |
2024-09-19 | $110.31 | $110.47 | $109.99 | $110.29 | $110.29 | 4,113 |
2024-09-18 | $109.65 | $109.93 | $109.19 | $109.30 | $109.30 | 2,070 |
2024-09-17 | $109.82 | $109.82 | $109.43 | $109.56 | $109.56 | 1,537 |
2024-09-16 | $109.36 | $109.86 | $109.19 | $109.57 | $109.57 | 3,870 |
2024-09-13 | $108.08 | $108.90 | $108.08 | $108.88 | $108.88 | 2,893 |
2024-09-12 | $107.72 | $107.88 | $107.12 | $107.88 | $107.88 | 2,189 |
2024-09-11 | $105.91 | $107.63 | $105.88 | $107.63 | $107.63 | 8,544 |
2024-09-10 | $108.10 | $108.10 | $107.50 | $107.79 | $107.79 | 2,341 |
2024-09-09 | $108.36 | $108.36 | $108.10 | $108.10 | $108.10 | 537 |
2024-09-06 | $107.32 | $107.32 | $107.22 | $107.22 | $107.22 | 679 |
2024-09-05 | $108.32 | $108.43 | $108.32 | $108.36 | $108.36 | 727 |
2024-09-04 | $109.28 | $109.57 | $108.70 | $109.04 | $109.04 | 1,835 |
2024-09-03 | $109.32 | $109.32 | $108.90 | $108.90 | $108.90 | 1,997 |
2024-08-30 | $109.23 | $109.94 | $109.23 | $109.94 | $109.94 | 1,482 |
2024-08-29 | $109.37 | $109.44 | $109.08 | $109.08 | $109.08 | 1,352 |
2024-08-28 | $109.02 | $109.16 | $108.52 | $108.65 | $108.65 | 5,311 |
2024-08-27 | $108.75 | $108.81 | $108.75 | $108.81 | $108.81 | 1,489 |
2024-08-26 | $108.72 | $109.10 | $108.60 | $108.60 | $108.60 | 1,115 |
2024-08-23 | $108.27 | $108.41 | $108.27 | $108.41 | $108.41 | 386 |
2024-08-22 | $107.47 | $107.47 | $107.19 | $107.22 | $107.22 | 1,960 |
2024-08-21 | $107.16 | $107.30 | $107.01 | $107.30 | $107.30 | 6,896 |
2024-08-20 | $107.06 | $107.06 | $106.59 | $106.64 | $106.64 | 4,370 |
2024-08-19 | $106.89 | $106.89 | $106.78 | $106.88 | $106.88 | 1,315 |
2024-08-16 | $105.72 | $106.23 | $105.72 | $106.23 | $106.23 | 654 |
2024-08-15 | $105.70 | $106.11 | $105.70 | $105.98 | $105.98 | 1,231 |
2024-08-14 | $104.84 | $104.99 | $104.84 | $104.99 | $104.99 | 600 |
2024-08-13 | $104.56 | $104.67 | $104.56 | $104.67 | $104.67 | 1,179 |
2024-08-12 | $103.84 | $103.84 | $103.66 | $103.66 | $103.66 | 818 |
2024-08-09 | $103.99 | $104.33 | $103.78 | $104.29 | $104.29 | 1,632 |
2024-08-08 | $103.09 | $104.16 | $103.09 | $104.01 | $104.01 | 2,060 |
2024-08-07 | $103.73 | $103.73 | $102.75 | $102.75 | $102.75 | 1,295 |
2024-08-06 | $102.57 | $104.16 | $102.57 | $102.98 | $102.98 | 5,399 |
2024-08-05 | $103.97 | $103.97 | $102.28 | $102.42 | $102.42 | 2,802 |
2024-08-02 | $105.37 | $105.44 | $104.52 | $105.02 | $105.02 | 9,333 |
2024-08-01 | $106.46 | $106.46 | $105.31 | $105.67 | $105.67 | 3,143 |
2024-07-31 | $106.29 | $106.35 | $105.97 | $105.98 | $105.98 | 3,279 |
2024-07-30 | $105.61 | $106.06 | $105.56 | $106.06 | $106.06 | 1,491 |
2024-07-29 | $104.89 | $105.04 | $104.41 | $105.01 | $105.01 | 2,009 |
2024-07-26 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 750 |
2024-07-25 | $103.56 | $104.32 | $103.45 | $103.45 | $103.45 | 2,542 |
2024-07-24 | $102.82 | $102.90 | $102.58 | $102.58 | $102.58 | 3,426 |
2024-07-23 | $103.41 | $103.62 | $103.26 | $103.26 | $103.26 | 1,449 |
2024-07-22 | $103.32 | $103.77 | $103.00 | $103.75 | $103.75 | 3,020 |
2024-07-19 | $103.42 | $103.42 | $102.94 | $103.05 | $103.05 | 1,914 |
2024-07-18 | $103.89 | $105.09 | $103.72 | $103.72 | $103.72 | 3,775 |
2024-07-17 | $103.24 | $104.51 | $103.24 | $104.49 | $104.49 | 1,284 |
2024-07-16 | $102.24 | $103.70 | $102.24 | $103.70 | $103.70 | 1,905 |
2024-07-15 | $102.03 | $102.31 | $102.01 | $102.01 | $102.01 | 2,233 |
2024-07-12 | $102.34 | $102.34 | $102.03 | $102.03 | $102.03 | 1,054 |
2024-07-11 | $100.04 | $101.34 | $100.04 | $101.34 | $101.34 | 2,012 |
2024-07-10 | $99.02 | $99.70 | $98.99 | $99.70 | $99.70 | 2,463 |
2024-07-09 | $98.72 | $99.17 | $98.72 | $98.85 | $98.85 | 4,712 |
2024-07-08 | $98.89 | $99.11 | $98.89 | $99.01 | $99.01 | 6,044 |
2024-07-05 | $99.29 | $99.29 | $99.00 | $99.25 | $99.25 | 761 |
2024-07-03 | $99.46 | $99.49 | $99.43 | $99.49 | $99.49 | 609 |
2024-07-02 | $99.06 | $99.28 | $98.95 | $99.28 | $99.28 | 17,759 |
2024-07-01 | $100.15 | $100.15 | $98.98 | $98.98 | $98.98 | 2,291 |
2024-06-28 | $100.19 | $100.19 | $99.52 | $99.80 | $99.80 | 2,731 |
2024-06-27 | $99.92 | $99.92 | $99.50 | $99.81 | $99.81 | 4,236 |
2024-06-26 | $99.61 | $99.82 | $99.47 | $99.82 | $99.82 | 5,773 |
2024-06-25 | $100.80 | $100.80 | $99.89 | $100.08 | $100.08 | 9,419 |
2024-06-24 | $101.69 | $101.82 | $101.39 | $101.39 | $100.81 | 13,982 |
2024-06-21 | $100.57 | $100.74 | $100.48 | $100.74 | $100.16 | 1,859 |
2024-06-20 | $100.48 | $100.78 | $100.48 | $100.57 | $99.99 | 3,476 |
2024-06-18 | $100.19 | $100.22 | $100.12 | $100.20 | $99.63 | 1,630 |
2024-06-17 | $99.36 | $99.92 | $99.36 | $99.92 | $99.34 | 2,381 |
2024-06-14 | $99.12 | $99.54 | $99.04 | $99.54 | $98.97 | 2,094 |
2024-06-13 | $100.16 | $100.24 | $100.16 | $100.22 | $99.65 | 2,133 |
2024-06-12 | $100.85 | $100.85 | $100.45 | $100.45 | $99.88 | 5,136 |
2024-06-11 | $99.92 | $100.39 | $99.92 | $100.31 | $99.74 | 3,480 |
2024-06-10 | $100.27 | $100.84 | $100.27 | $100.84 | $100.27 | 2,028 |
2024-06-07 | $101.02 | $101.05 | $100.85 | $100.86 | $100.86 | 991 |
2024-06-06 | $100.88 | $100.89 | $100.85 | $100.89 | $100.89 | 2,174 |
2024-06-05 | $101.27 | $101.27 | $100.57 | $101.17 | $101.17 | 3,075 |
2024-06-04 | $100.71 | $100.82 | $100.58 | $100.82 | $100.82 | 2,304 |
2024-06-03 | $101.42 | $101.42 | $100.74 | $100.82 | $100.82 | 6,323 |
2024-05-31 | $100.02 | $101.30 | $100.02 | $101.30 | $101.30 | 3,164 |
2024-05-30 | $99.10 | $99.82 | $99.10 | $99.82 | $99.82 | 1,571 |
2024-05-29 | $99.98 | $99.98 | $99.21 | $99.26 | $99.26 | 4,200 |
2024-05-28 | $101.10 | $101.33 | $100.30 | $100.41 | $100.41 | 2,968 |
2024-05-24 | $101.09 | $101.33 | $101.09 | $101.27 | $101.27 | 1,197 |
2024-05-23 | $102.30 | $102.30 | $100.77 | $100.77 | $100.77 | 1,278 |
2024-05-22 | $102.47 | $102.47 | $102.10 | $102.29 | $102.29 | 6,761 |
2024-05-21 | $102.28 | $102.68 | $102.28 | $102.68 | $102.68 | 1,933 |
2024-05-20 | $102.66 | $102.81 | $102.39 | $102.43 | $102.43 | 2,777 |
2024-05-17 | $102.33 | $102.75 | $102.33 | $102.71 | $102.71 | 4,136 |
2024-05-16 | $102.35 | $102.77 | $102.35 | $102.66 | $102.66 | 4,868 |
2024-05-15 | $102.12 | $102.40 | $102.12 | $102.40 | $102.40 | 2,100 |
2024-05-14 | $101.79 | $101.87 | $101.66 | $101.87 | $101.87 | 3,516 |
2024-05-13 | $101.74 | $101.74 | $101.33 | $101.33 | $101.33 | 2,492 |
2024-05-10 | $101.15 | $101.28 | $101.15 | $101.28 | $101.28 | 1,942 |
2024-05-09 | $100.50 | $101.09 | $100.50 | $101.09 | $101.09 | 983 |
2024-05-08 | $100.19 | $100.36 | $100.19 | $100.36 | $100.36 | 2,533 |
2024-05-07 | $100.12 | $100.33 | $100.12 | $100.25 | $100.25 | 3,000 |
2024-05-06 | $99.78 | $99.85 | $99.66 | $99.85 | $99.85 | 2,497 |
2024-05-03 | $99.03 | $99.35 | $98.82 | $99.35 | $99.35 | 2,041 |
2024-05-02 | $98.47 | $98.82 | $98.21 | $98.58 | $98.58 | 1,271 |
2024-05-01 | $97.92 | $98.55 | $97.88 | $97.88 | $97.88 | 5,090 |
2024-04-30 | $98.53 | $98.57 | $97.78 | $97.78 | $97.78 | 3,373 |
2024-04-29 | $98.27 | $98.95 | $98.27 | $98.82 | $98.82 | 4,180 |
2024-04-26 | $98.35 | $98.55 | $98.20 | $98.35 | $98.35 | 25,907 |
2024-04-25 | $97.50 | $98.33 | $97.50 | $98.22 | $98.22 | 11,493 |
2024-04-24 | $98.41 | $98.78 | $98.15 | $98.76 | $98.76 | 34,214 |
2024-04-23 | $98.45 | $98.98 | $98.45 | $98.84 | $98.84 | 19,692 |
2024-04-22 | $97.98 | $98.75 | $97.88 | $98.39 | $98.39 | 30,900 |
2024-04-19 | $97.55 | $97.69 | $97.38 | $97.69 | $97.69 | 3,833 |
2024-04-18 | $96.58 | $97.13 | $96.58 | $96.75 | $96.75 | 4,776 |
2024-04-17 | $96.84 | $96.99 | $96.25 | $96.55 | $96.55 | 11,973 |
2024-04-16 | $97.21 | $97.21 | $96.47 | $96.68 | $96.68 | 4,492 |
2024-04-15 | $98.58 | $99.02 | $97.12 | $97.26 | $97.26 | 9,121 |
2024-04-12 | $99.11 | $99.11 | $97.81 | $97.97 | $97.97 | 5,797 |
2024-04-11 | $99.36 | $99.81 | $98.88 | $99.44 | $99.44 | 10,712 |
2024-04-10 | $99.92 | $100.02 | $99.15 | $99.60 | $99.60 | 107,928 |
2024-04-09 | $100.49 | $100.97 | $100.44 | $100.97 | $100.97 | 2,543 |
2024-04-08 | $100.55 | $100.90 | $100.54 | $100.54 | $100.54 | 10,155 |
2024-04-05 | $100.46 | $100.50 | $100.29 | $100.41 | $100.41 | 1,825 |
2024-04-04 | $101.24 | $101.24 | $99.74 | $99.97 | $99.97 | 1,704 |
2024-04-03 | $100.53 | $101.02 | $100.53 | $100.70 | $100.70 | 5,803 |
2024-04-02 | $101.03 | $101.03 | $100.50 | $100.72 | $100.72 | 4,845 |
2024-04-01 | $101.71 | $101.71 | $101.09 | $101.23 | $101.23 | 19,340 |
2024-03-28 | $101.72 | $101.81 | $101.72 | $101.78 | $101.78 | 10,246 |
2024-03-27 | $100.66 | $101.48 | $100.66 | $101.48 | $101.48 | 58,526 |
2024-03-26 | $100.29 | $100.36 | $100.14 | $100.16 | $100.16 | 19,864 |
2024-03-25 | $100.17 | $100.19 | $100.01 | $100.01 | $100.01 | 4,360 |
2024-03-22 | $100.21 | $100.30 | $100.18 | $100.25 | $100.25 | 2,281 |
2024-03-21 | $100.88 | $101.40 | $100.88 | $101.20 | $100.70 | 4,787 |
2024-03-20 | $99.99 | $100.70 | $99.99 | $100.66 | $100.66 | 1,978 |
2024-03-19 | $100.22 | $100.31 | $99.98 | $100.31 | $100.31 | 2,265 |
2024-03-18 | $99.77 | $100.06 | $99.74 | $99.74 | $99.74 | 2,461 |
2024-03-15 | $99.55 | $99.68 | $99.42 | $99.47 | $99.47 | 2,206 |
2024-03-14 | $100.16 | $100.16 | $99.39 | $99.68 | $99.68 | 2,074 |
2024-03-13 | $100.12 | $100.59 | $100.12 | $100.38 | $100.38 | 2,105 |
2024-03-12 | $100.10 | $100.24 | $100.04 | $100.20 | $100.20 | 2,258 |
2024-03-11 | $99.48 | $100.09 | $99.48 | $100.09 | $100.09 | 1,447 |
2024-03-08 | $99.76 | $100.10 | $99.76 | $99.80 | $99.80 | 1,966 |
2024-03-07 | $99.63 | $99.73 | $99.38 | $99.61 | $99.61 | 6,136 |
2024-03-06 | $98.88 | $99.58 | $98.88 | $99.23 | $99.23 | 12,271 |
2024-03-05 | $98.84 | $98.84 | $98.09 | $98.37 | $98.37 | 14,574 |
2024-03-04 | $97.69 | $98.59 | $97.69 | $98.47 | $98.47 | 5,021 |
2024-03-01 | $97.84 | $97.94 | $97.78 | $97.94 | $97.94 | 2,218 |
2024-02-29 | $97.67 | $97.82 | $97.65 | $97.65 | $97.65 | 1,808 |
2024-02-28 | $97.18 | $97.72 | $97.18 | $97.45 | $97.45 | 5,921 |
2024-02-27 | $97.30 | $97.41 | $97.12 | $97.41 | $97.41 | 4,975 |
2024-02-26 | $97.28 | $97.28 | $97.16 | $97.16 | $97.16 | 1,802 |
2024-02-23 | $97.53 | $97.81 | $97.53 | $97.72 | $97.72 | 3,017 |
2024-02-22 | $96.89 | $97.51 | $96.89 | $97.51 | $97.51 | 3,129 |
2024-02-21 | $96.25 | $97.02 | $96.25 | $97.02 | $97.02 | 5,383 |
2024-02-20 | $96.14 | $96.43 | $96.14 | $96.26 | $96.26 | 2,453 |
2024-02-16 | $96.36 | $96.84 | $96.30 | $96.34 | $96.34 | 4,858 |
2024-02-15 | $95.95 | $96.76 | $95.95 | $96.69 | $96.69 | 5,740 |
2024-02-14 | $95.13 | $95.52 | $95.12 | $95.52 | $95.52 | 841 |
2024-02-13 | $95.52 | $95.52 | $94.32 | $94.84 | $94.84 | 3,814 |
2024-02-12 | $95.47 | $96.50 | $95.47 | $96.34 | $96.34 | 2,851 |
2024-02-09 | $95.58 | $95.60 | $95.26 | $95.60 | $95.60 | 3,561 |
2024-02-08 | $95.51 | $95.63 | $95.20 | $95.50 | $95.50 | 6,723 |
2024-02-07 | $95.99 | $95.99 | $95.54 | $95.54 | $95.54 | 4,557 |
2024-02-06 | $95.42 | $95.65 | $95.29 | $95.57 | $95.57 | 3,687 |
2024-02-05 | $95.32 | $95.42 | $95.00 | $95.09 | $95.09 | 12,492 |
2024-02-02 | $95.58 | $96.39 | $95.58 | $96.11 | $96.11 | 874 |
2024-02-01 | $95.40 | $96.45 | $95.40 | $96.45 | $96.45 | 2,658 |
2024-01-31 | $96.80 | $96.80 | $95.68 | $95.70 | $95.70 | 1,990 |
2024-01-30 | $95.94 | $96.63 | $95.93 | $96.40 | $96.40 | 7,657 |
2024-01-29 | $95.35 | $95.88 | $95.34 | $95.88 | $95.88 | 4,684 |
2024-01-26 | $95.52 | $95.61 | $95.46 | $95.49 | $95.49 | 3,743 |
2024-01-25 | $94.76 | $95.19 | $94.54 | $95.19 | $95.19 | 4,459 |
2024-01-24 | $95.12 | $95.24 | $94.28 | $94.28 | $94.28 | 5,753 |
2024-01-23 | $94.96 | $95.00 | $94.56 | $94.84 | $94.84 | 6,184 |
2024-01-22 | $94.91 | $94.91 | $94.75 | $94.83 | $94.83 | 1,072 |
2024-01-19 | $93.47 | $94.40 | $93.47 | $94.30 | $94.30 | 5,076 |
2024-01-18 | $93.30 | $93.81 | $93.16 | $93.77 | $93.77 | 2,906 |
2024-01-17 | $93.42 | $93.95 | $93.32 | $93.54 | $93.54 | 5,628 |
2024-01-16 | $94.74 | $94.74 | $94.16 | $94.29 | $94.29 | 4,507 |
2024-01-12 | $95.54 | $95.54 | $95.01 | $95.24 | $95.24 | 3,453 |
2024-01-11 | $95.56 | $95.56 | $94.83 | $95.19 | $95.19 | 1,426 |
2024-01-10 | $95.64 | $95.74 | $95.26 | $95.54 | $95.54 | 5,220 |
2024-01-09 | $95.63 | $95.63 | $95.44 | $95.52 | $95.52 | 1,187 |
2024-01-08 | $95.18 | $96.24 | $95.18 | $96.24 | $96.24 | 3,968 |
2024-01-05 | $95.23 | $95.86 | $95.16 | $95.51 | $95.51 | 5,673 |
2024-01-04 | $95.72 | $95.85 | $95.32 | $95.32 | $95.32 | 7,740 |
2024-01-03 | $95.80 | $95.80 | $95.18 | $95.33 | $95.33 | 7,044 |
2024-01-02 | $96.15 | $96.59 | $95.96 | $96.18 | $96.18 | 4,939 |
2023-12-29 | $96.05 | $96.19 | $95.83 | $95.90 | $95.90 | 3,534 |
2023-12-28 | $96.14 | $96.31 | $96.02 | $96.20 | $96.20 | 2,312 |
2023-12-27 | $96.09 | $96.24 | $95.89 | $96.08 | $96.08 | 15,896 |
2023-12-26 | $95.60 | $96.26 | $95.52 | $96.01 | $96.01 | 5,026 |
2023-12-22 | $95.32 | $95.85 | $95.32 | $95.49 | $95.49 | 6,086 |
2023-12-21 | $95.07 | $95.57 | $94.84 | $95.57 | $94.95 | 10,982 |
2023-12-20 | $95.87 | $96.13 | $94.66 | $94.67 | $94.06 | 8,143 |
2023-12-19 | $95.64 | $96.05 | $95.64 | $96.05 | $95.43 | 7,080 |
2023-12-18 | $95.63 | $95.63 | $95.38 | $95.40 | $94.78 | 1,481 |
2023-12-15 | $95.56 | $95.59 | $95.07 | $95.32 | $95.32 | 3,996 |
2023-12-14 | $96.71 | $96.71 | $96.08 | $96.08 | $96.08 | 1,787 |
2023-12-13 | $93.13 | $95.04 | $92.90 | $95.04 | $95.04 | 3,572 |
2023-12-12 | $92.53 | $93.16 | $92.53 | $93.02 | $93.02 | 6,891 |
2023-12-11 | $92.38 | $93.02 | $92.38 | $93.02 | $93.02 | 3,045 |
2023-12-08 | $92.45 | $92.54 | $92.27 | $92.44 | $92.44 | 1,897 |
2023-12-07 | $92.28 | $92.35 | $92.27 | $92.28 | $92.28 | 1,040 |
2023-12-06 | $92.07 | $92.57 | $91.96 | $92.04 | $92.04 | 4,815 |
2023-12-05 | $92.76 | $92.76 | $91.97 | $91.97 | $91.97 | 2,201 |
2023-12-04 | $93.29 | $93.29 | $93.02 | $93.15 | $93.15 | 3,764 |
2023-12-01 | $92.04 | $92.91 | $92.04 | $92.91 | $92.91 | 5,108 |
2023-11-30 | $91.39 | $91.85 | $91.39 | $91.85 | $91.85 | 8,275 |
2023-11-29 | $91.66 | $91.66 | $91.06 | $91.17 | $91.17 | 2,670 |
2023-11-28 | $90.84 | $90.99 | $90.84 | $90.87 | $90.87 | 2,360 |
2023-11-27 | $90.91 | $91.00 | $90.80 | $90.91 | $90.91 | 12,294 |
2023-11-24 | $90.81 | $91.27 | $90.81 | $91.13 | $91.13 | 2,726 |
2023-11-22 | $90.62 | $90.97 | $90.62 | $90.84 | $90.84 | 5,757 |
2023-11-21 | $90.17 | $90.59 | $90.11 | $90.42 | $90.42 | 6,384 |
2023-11-20 | $89.67 | $90.11 | $89.67 | $89.99 | $89.99 | 2,231 |
2023-11-17 | $89.73 | $89.77 | $89.53 | $89.70 | $89.70 | 2,457 |
2023-11-16 | $89.42 | $89.45 | $89.21 | $89.45 | $89.45 | 2,959 |
2023-11-15 | $89.25 | $90.00 | $89.25 | $89.57 | $89.57 | 2,057 |
2023-11-14 | $88.00 | $89.24 | $88.00 | $89.11 | $89.11 | 7,769 |
2023-11-13 | $87.01 | $87.01 | $86.83 | $86.83 | $86.83 | 2,437 |
2023-11-10 | $86.11 | $86.97 | $86.11 | $86.97 | $86.97 | 2,741 |
2023-11-09 | $87.22 | $87.22 | $86.17 | $86.17 | $86.17 | 2,819 |
2023-11-08 | $86.90 | $87.08 | $86.69 | $86.94 | $86.94 | 3,292 |
2023-11-07 | $87.27 | $87.39 | $87.05 | $87.25 | $87.25 | 4,361 |
2023-11-06 | $88.03 | $88.03 | $87.53 | $87.59 | $87.59 | 2,885 |
2023-11-03 | $87.38 | $88.41 | $87.38 | $88.08 | $88.08 | 7,827 |
2023-11-02 | $85.57 | $86.78 | $85.57 | $86.78 | $86.78 | 10,620 |
2023-11-01 | $84.75 | $85.21 | $84.71 | $85.17 | $85.17 | 3,135 |
2023-10-31 | $84.56 | $85.07 | $84.56 | $85.01 | $85.01 | 6,022 |
2023-10-30 | $83.98 | $84.42 | $83.48 | $84.23 | $84.23 | 5,315 |
2023-10-27 | $84.71 | $84.71 | $83.41 | $83.54 | $83.54 | 6,027 |
2023-10-26 | $84.38 | $85.07 | $84.38 | $84.66 | $84.66 | 4,897 |
2023-10-25 | $85.02 | $85.10 | $84.38 | $84.55 | $84.55 | 7,463 |
2023-10-24 | $85.54 | $85.83 | $85.31 | $85.61 | $85.61 | 6,694 |
2023-10-23 | $85.73 | $86.04 | $85.16 | $85.17 | $85.17 | 8,329 |
2023-10-20 | $86.77 | $86.77 | $86.11 | $86.14 | $86.14 | 2,336 |
2023-10-19 | $87.26 | $87.97 | $86.74 | $86.74 | $86.74 | 3,644 |
2023-10-18 | $88.52 | $88.52 | $87.85 | $87.86 | $87.86 | 2,402 |
2023-10-17 | $89.18 | $89.21 | $88.87 | $89.04 | $89.04 | 7,888 |
2023-10-16 | $88.19 | $88.77 | $88.19 | $88.77 | $88.77 | 4,355 |
2023-10-13 | $88.27 | $88.27 | $87.53 | $87.66 | $87.66 | 3,289 |
2023-10-12 | $89.04 | $89.04 | $87.64 | $87.74 | $87.74 | 6,837 |
2023-10-11 | $89.12 | $89.22 | $88.64 | $88.97 | $88.97 | 5,503 |
2023-10-10 | $89.12 | $89.57 | $89.07 | $89.15 | $89.15 | 2,828 |
2023-10-09 | $87.68 | $88.42 | $87.68 | $88.36 | $88.36 | 1,367 |
2023-10-06 | $86.65 | $88.21 | $86.65 | $87.80 | $87.80 | 614 |
2023-10-05 | $87.06 | $87.17 | $86.65 | $87.04 | $87.04 | 1,384 |
2023-10-04 | $86.90 | $87.21 | $86.55 | $87.09 | $87.09 | 4,780 |
2023-10-03 | $87.42 | $87.42 | $86.66 | $86.80 | $86.80 | 1,996 |
2023-10-02 | $88.66 | $88.66 | $87.27 | $87.55 | $87.55 | 3,006 |
2023-09-29 | $89.67 | $89.67 | $88.96 | $88.96 | $88.96 | 3,355 |
2023-09-28 | $88.88 | $89.31 | $88.79 | $89.19 | $89.19 | 4,660 |
2023-09-27 | $88.83 | $88.95 | $88.11 | $88.57 | $88.57 | 6,841 |
2023-09-26 | $89.46 | $89.46 | $88.57 | $88.57 | $88.57 | 2,676 |
2023-09-25 | $89.58 | $90.00 | $89.57 | $89.86 | $89.86 | 16,362 |
2023-09-22 | $91.12 | $91.12 | $90.57 | $90.62 | $89.90 | 12,621 |
2023-09-21 | $92.05 | $92.06 | $91.13 | $91.13 | $90.40 | 2,213 |
2023-09-20 | $92.92 | $93.36 | $92.48 | $92.48 | $91.75 | 1,665 |
2023-09-19 | $92.84 | $92.84 | $92.65 | $92.65 | $91.91 | 495 |
2023-09-18 | $92.79 | $93.17 | $92.79 | $92.90 | $92.17 | 3,008 |
2023-09-15 | $93.22 | $93.46 | $92.93 | $92.93 | $92.20 | 1,654 |
2023-09-14 | $92.72 | $93.63 | $92.72 | $93.63 | $92.89 | 17,466 |
2023-09-13 | $92.71 | $92.71 | $92.20 | $92.35 | $91.62 | 2,933 |
2023-09-12 | $92.62 | $92.93 | $92.62 | $92.75 | $92.01 | 4,113 |
2023-09-11 | $92.72 | $92.88 | $92.55 | $92.62 | $91.88 | 8,764 |
2023-09-08 | $92.37 | $92.49 | $92.22 | $92.34 | $91.60 | 12,598 |
2023-09-07 | $92.26 | $92.54 | $92.26 | $92.31 | $91.58 | 1,476 |
2023-09-06 | $92.78 | $92.78 | $92.31 | $92.70 | $91.96 | 2,310 |
2023-09-05 | $93.57 | $93.57 | $92.93 | $92.93 | $92.19 | 1,102 |
2023-09-01 | $94.81 | $94.81 | $94.21 | $94.45 | $93.70 | 2,987 |
2023-08-31 | $94.81 | $94.81 | $94.24 | $94.24 | $93.50 | 461 |
2023-08-30 | $94.33 | $94.87 | $94.33 | $94.57 | $93.82 | 3,492 |
2023-08-29 | $93.50 | $94.42 | $93.50 | $94.38 | $93.63 | 3,465 |
2023-08-28 | $93.43 | $93.51 | $93.42 | $93.51 | $92.77 | 1,294 |
2023-08-25 | $92.69 | $93.16 | $92.27 | $92.92 | $92.18 | 1,550 |
2023-08-24 | $92.86 | $93.04 | $92.41 | $92.41 | $91.68 | 2,552 |
2023-08-23 | $92.47 | $92.89 | $92.47 | $92.83 | $92.09 | 2,165 |
2023-08-22 | $92.66 | $92.66 | $92.35 | $92.40 | $91.66 | 1,911 |
2023-08-21 | $92.58 | $92.88 | $92.52 | $92.77 | $92.03 | 3,013 |
2023-08-18 | $93.08 | $93.08 | $92.78 | $92.78 | $92.04 | 3,143 |
2023-08-17 | $93.45 | $93.57 | $92.89 | $92.90 | $92.16 | 7,694 |
2023-08-16 | $93.64 | $93.64 | $93.03 | $93.03 | $92.29 | 1,680 |
2023-08-15 | $94.11 | $94.16 | $93.66 | $93.70 | $92.96 | 2,090 |
2023-08-14 | $94.85 | $94.86 | $94.71 | $94.86 | $94.86 | 2,132 |
2023-08-11 | $95.08 | $95.21 | $94.99 | $95.08 | $95.08 | 2,154 |
2023-08-10 | $95.36 | $95.83 | $94.87 | $95.01 | $95.01 | 2,977 |
2023-08-09 | $95.52 | $95.58 | $94.99 | $94.99 | $94.99 | 8,574 |
2023-08-08 | $94.39 | $95.13 | $94.39 | $95.11 | $95.11 | 2,792 |
2023-08-07 | $95.68 | $95.71 | $95.58 | $95.68 | $95.68 | 975 |
2023-08-04 | $95.79 | $96.04 | $94.93 | $94.93 | $94.93 | 5,295 |
2023-08-03 | $95.50 | $95.52 | $95.47 | $95.48 | $95.48 | 4,203 |
2023-08-02 | $95.78 | $96.02 | $95.78 | $95.89 | $95.89 | 9,140 |
2023-08-01 | $96.45 | $96.57 | $96.43 | $96.48 | $96.48 | 1,482 |
2023-07-31 | $96.94 | $96.94 | $96.67 | $96.81 | $96.81 | 1,069 |
2023-07-28 | $96.81 | $96.84 | $96.73 | $96.84 | $96.84 | 2,248 |
2023-07-27 | $97.52 | $97.54 | $96.45 | $96.45 | $96.45 | 1,416 |
2023-07-26 | $96.80 | $96.93 | $96.73 | $96.93 | $96.93 | 3,528 |
2023-07-25 | $96.47 | $96.57 | $96.44 | $96.44 | $96.44 | 1,059 |
2023-07-24 | $97.00 | $97.00 | $96.57 | $96.57 | $96.57 | 1,783 |
2023-07-21 | $96.72 | $96.87 | $96.41 | $96.77 | $96.77 | 3,585 |
2023-07-20 | $95.41 | $96.66 | $95.41 | $96.60 | $96.60 | 3,902 |
2023-07-19 | $94.74 | $95.48 | $94.74 | $95.39 | $95.39 | 6,506 |
2023-07-18 | $94.66 | $94.87 | $94.66 | $94.87 | $94.87 | 1,548 |
2023-07-17 | $94.13 | $94.37 | $94.13 | $94.25 | $94.25 | 1,631 |
2023-07-14 | $94.29 | $94.46 | $94.09 | $94.22 | $94.22 | 5,036 |
2023-07-13 | $95.00 | $95.12 | $94.90 | $95.12 | $95.12 | 1,735 |
2023-07-12 | $94.48 | $94.79 | $94.48 | $94.57 | $94.57 | 2,302 |
2023-07-11 | $92.99 | $93.91 | $92.99 | $93.91 | $93.91 | 3,773 |
2023-07-10 | $92.26 | $92.92 | $92.26 | $92.77 | $92.77 | 2,090 |
2023-07-07 | $92.29 | $93.06 | $92.29 | $92.43 | $92.43 | 3,028 |
2023-07-06 | $92.41 | $92.41 | $91.86 | $92.35 | $92.35 | 1,266 |
2023-07-05 | $93.10 | $93.20 | $93.08 | $93.08 | $93.08 | 938 |
2023-07-03 | $93.48 | $93.67 | $93.48 | $93.63 | $93.63 | 681 |
2023-06-30 | $93.14 | $93.68 | $93.14 | $93.54 | $93.54 | 5,246 |
2023-06-29 | $92.15 | $92.67 | $91.75 | $92.67 | $92.67 | 4,310 |
2023-06-28 | $91.78 | $91.94 | $91.48 | $91.94 | $91.94 | 26,546 |
2023-06-27 | $91.06 | $92.02 | $90.98 | $91.92 | $91.92 | 4,292 |
2023-06-26 | $90.66 | $91.26 | $90.49 | $91.07 | $91.07 | 2,608 |
2023-06-23 | $91.02 | $91.39 | $90.82 | $91.03 | $90.47 | 11,853 |
2023-06-22 | $91.74 | $91.79 | $91.31 | $91.49 | $90.93 | 6,163 |
2023-06-21 | $92.00 | $92.26 | $91.99 | $91.99 | $91.43 | 4,750 |
2023-06-20 | $92.73 | $92.73 | $92.06 | $92.32 | $91.76 | 5,009 |
2023-06-16 | $93.34 | $93.40 | $93.04 | $93.21 | $92.64 | 5,188 |
2023-06-15 | $92.24 | $92.99 | $92.20 | $92.99 | $92.42 | 1,137 |
2023-06-14 | $92.26 | $92.41 | $91.64 | $91.70 | $91.14 | 1,820 |
2023-06-13 | $91.54 | $92.05 | $91.54 | $91.81 | $91.25 | 4,760 |
2023-06-12 | $90.99 | $91.09 | $90.66 | $91.08 | $90.52 | 5,105 |
2023-06-09 | $91.28 | $91.32 | $91.00 | $91.10 | $90.54 | 1,276 |
2023-06-08 | $91.08 | $91.40 | $90.86 | $91.40 | $90.84 | 4,011 |
2023-06-07 | $90.56 | $91.49 | $90.56 | $91.46 | $90.90 | 11,236 |
2023-06-06 | $90.31 | $90.62 | $90.23 | $90.61 | $90.06 | 5,479 |
2023-06-05 | $90.26 | $90.26 | $89.76 | $89.90 | $89.35 | 4,900 |
2023-06-02 | $88.95 | $90.45 | $88.95 | $90.38 | $89.83 | 3,561 |
2023-06-01 | $87.75 | $88.51 | $87.75 | $88.24 | $87.70 | 6,040 |
2023-05-31 | $87.45 | $87.89 | $87.32 | $87.78 | $87.24 | 7,224 |
2023-05-30 | $88.44 | $88.44 | $88.00 | $88.14 | $87.60 | 2,211 |
2023-05-26 | $88.21 | $88.47 | $88.21 | $88.44 | $87.90 | 1,686 |
2023-05-25 | $88.00 | $88.04 | $87.67 | $87.93 | $87.39 | 1,745 |
2023-05-24 | $88.92 | $89.00 | $88.69 | $88.71 | $88.16 | 1,202 |
2023-05-23 | $90.61 | $90.61 | $89.75 | $89.75 | $89.20 | 4,383 |
2023-05-22 | $90.61 | $90.91 | $90.61 | $90.71 | $90.16 | 3,079 |
2023-05-19 | $91.02 | $91.13 | $90.47 | $90.58 | $90.02 | 2,226 |
2023-05-18 | $89.89 | $90.78 | $89.89 | $90.78 | $90.22 | 2,583 |
2023-05-17 | $89.95 | $90.30 | $89.65 | $90.20 | $89.65 | 3,508 |
2023-05-16 | $89.66 | $89.74 | $89.37 | $89.37 | $88.83 | 1,941 |
2023-05-15 | $90.32 | $90.49 | $90.22 | $90.43 | $89.88 | 2,512 |
2023-05-12 | $90.29 | $90.54 | $89.65 | $90.14 | $89.58 | 10,325 |
2023-05-11 | $90.14 | $90.20 | $89.79 | $90.20 | $89.65 | 2,010 |
2023-05-10 | $90.40 | $90.75 | $90.33 | $90.62 | $90.07 | 1,836 |
2023-05-09 | $90.43 | $90.67 | $90.43 | $90.55 | $90.00 | 2,195 |
2023-05-08 | $91.13 | $91.24 | $91.04 | $91.05 | $90.49 | 1,324 |
2023-05-05 | $91.09 | $91.52 | $91.09 | $91.35 | $90.80 | 1,108 |
2023-05-04 | $90.00 | $90.02 | $89.70 | $89.87 | $89.32 | 1,539 |
2023-05-03 | $91.26 | $91.69 | $90.53 | $90.53 | $89.98 | 1,133 |
2023-05-02 | $92.54 | $92.54 | $90.48 | $91.24 | $90.68 | 7,238 |
2023-05-01 | $92.47 | $93.12 | $92.47 | $92.63 | $92.06 | 3,790 |
2023-04-28 | $92.14 | $92.57 | $92.14 | $92.55 | $91.98 | 3,477 |
2023-04-27 | $90.36 | $91.65 | $90.36 | $91.64 | $91.08 | 2,464 |
2023-04-26 | $90.67 | $90.75 | $89.89 | $90.10 | $89.55 | 5,044 |
2023-04-25 | $91.84 | $91.84 | $91.10 | $91.12 | $90.56 | 1,471 |
2023-04-24 | $92.28 | $92.62 | $92.22 | $92.37 | $91.80 | 14,260 |
2023-04-21 | $92.28 | $92.39 | $92.28 | $92.39 | $91.83 | 650 |
2023-04-20 | $92.22 | $92.38 | $92.09 | $92.20 | $91.64 | 2,524 |
2023-04-19 | $92.25 | $92.91 | $92.25 | $92.91 | $92.34 | 776 |
2023-04-18 | $92.71 | $92.71 | $92.35 | $92.54 | $91.97 | 2,815 |
2023-04-17 | $92.26 | $92.59 | $92.14 | $92.59 | $92.02 | 1,953 |
2023-04-14 | $92.25 | $92.72 | $91.82 | $92.09 | $92.09 | 3,550 |
2023-04-13 | $92.30 | $92.34 | $92.30 | $92.34 | $92.34 | 452 |
2023-04-12 | $92.04 | $92.25 | $91.63 | $91.63 | $91.63 | 3,811 |
2023-04-11 | $91.36 | $92.10 | $91.36 | $91.84 | $91.84 | 7,019 |
2023-04-10 | $90.97 | $91.20 | $90.72 | $91.20 | $91.20 | 4,244 |
2023-04-06 | $91.00 | $91.21 | $90.90 | $91.12 | $91.12 | 2,124 |
2023-04-05 | $90.76 | $90.90 | $90.54 | $90.90 | $90.90 | 2,467 |
2023-04-04 | $91.93 | $91.93 | $90.53 | $90.77 | $90.77 | 1,368 |
2023-04-03 | $91.68 | $91.74 | $91.44 | $91.59 | $91.59 | 7,901 |
2023-03-31 | $90.80 | $91.66 | $90.77 | $91.66 | $91.66 | 4,511 |
2023-03-30 | $90.94 | $90.94 | $90.11 | $90.27 | $90.27 | 3,111 |
2023-03-29 | $89.81 | $89.97 | $89.43 | $89.97 | $89.97 | 7,476 |
2023-03-28 | $88.83 | $88.90 | $88.52 | $88.80 | $88.80 | 2,273 |
2023-03-27 | $88.66 | $88.95 | $88.48 | $88.48 | $88.48 | 12,229 |
2023-03-24 | $87.52 | $88.14 | $87.51 | $88.14 | $88.14 | 11,095 |
2023-03-23 | $88.14 | $88.60 | $87.24 | $87.47 | $87.47 | 2,448 |
2023-03-22 | $89.54 | $89.54 | $88.11 | $88.11 | $88.11 | 1,069 |
2023-03-21 | $89.48 | $89.80 | $89.48 | $89.80 | $89.80 | 1,554 |
2023-03-20 | $88.71 | $88.92 | $88.61 | $88.82 | $88.82 | 3,120 |
2023-03-17 | $87.69 | $87.92 | $87.45 | $87.63 | $87.63 | 4,094 |
2023-03-16 | $87.56 | $89.12 | $87.56 | $89.12 | $89.12 | 4,349 |
2023-03-15 | $87.66 | $88.00 | $87.00 | $88.00 | $88.00 | 9,346 |
2023-03-14 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 761 |
2023-03-13 | $87.63 | $88.70 | $87.63 | $88.01 | $88.01 | 5,059 |
2023-03-10 | $89.98 | $90.15 | $88.47 | $88.50 | $88.50 | 1,846 |
2023-03-09 | $91.56 | $91.56 | $90.07 | $90.07 | $90.07 | 3,869 |
2023-03-08 | $91.71 | $91.93 | $91.36 | $91.66 | $91.66 | 3,685 |
2023-03-07 | $91.73 | $91.77 | $91.73 | $91.77 | $91.77 | 698 |
2023-03-06 | $93.87 | $93.99 | $93.17 | $93.27 | $93.27 | 1,265 |
2023-03-03 | $93.03 | $93.78 | $93.03 | $93.77 | $93.77 | 3,940 |
2023-03-02 | $92.06 | $93.02 | $92.06 | $92.93 | $92.93 | 2,520 |
2023-03-01 | $92.42 | $92.43 | $92.02 | $92.17 | $92.17 | 3,394 |
2023-02-28 | $92.60 | $92.93 | $92.47 | $92.53 | $92.53 | 3,225 |
2023-02-27 | $93.21 | $93.65 | $92.55 | $92.69 | $92.69 | 2,143 |
2023-02-24 | $92.11 | $92.89 | $92.11 | $92.74 | $92.74 | 2,763 |
2023-02-23 | $92.60 | $93.25 | $92.58 | $93.25 | $93.25 | 2,836 |
2023-02-22 | $93.35 | $93.53 | $92.93 | $92.93 | $92.93 | 3,166 |
2023-02-21 | $93.63 | $93.63 | $92.97 | $93.00 | $93.00 | 3,832 |
2023-02-17 | $94.68 | $95.08 | $94.68 | $95.08 | $95.08 | 1,985 |
2023-02-16 | $94.87 | $95.70 | $94.87 | $95.11 | $95.11 | 3,094 |
2023-02-15 | $94.69 | $95.87 | $94.69 | $95.87 | $95.87 | 3,810 |
2023-02-14 | $95.03 | $95.52 | $94.86 | $95.45 | $95.45 | 4,186 |
2023-02-13 | $94.71 | $95.79 | $94.71 | $95.70 | $95.70 | 3,568 |
2023-02-10 | $94.16 | $94.90 | $94.16 | $94.90 | $94.90 | 5,019 |
2023-02-09 | $95.58 | $95.58 | $94.43 | $94.51 | $94.51 | 3,985 |
2023-02-08 | $96.17 | $96.37 | $95.81 | $95.81 | $95.81 | 2,070 |
2023-02-07 | $95.53 | $96.71 | $95.53 | $96.71 | $96.71 | 2,196 |
2023-02-06 | $96.32 | $96.32 | $95.88 | $95.96 | $95.96 | 2,797 |
2023-02-03 | $97.28 | $97.48 | $96.95 | $97.04 | $97.04 | 3,358 |
2023-02-02 | $97.12 | $98.08 | $96.93 | $97.99 | $97.99 | 5,084 |
2023-02-01 | $95.59 | $97.35 | $95.59 | $96.85 | $96.85 | 12,305 |
2023-01-31 | $95.02 | $95.97 | $95.00 | $95.97 | $95.97 | 4,541 |
2023-01-30 | $95.39 | $95.45 | $94.62 | $94.62 | $94.62 | 3,864 |
2023-01-27 | $95.05 | $95.76 | $95.05 | $95.46 | $95.46 | 5,175 |
2023-01-26 | $95.27 | $95.64 | $94.99 | $95.64 | $95.64 | 3,250 |
2023-01-25 | $94.62 | $95.21 | $94.29 | $95.20 | $95.20 | 28,045 |
2023-01-24 | $95.44 | $95.44 | $94.89 | $95.26 | $95.26 | 19,355 |
2023-01-23 | $95.28 | $96.15 | $95.28 | $96.14 | $96.14 | 2,785 |
2023-01-20 | $93.66 | $95.03 | $93.66 | $95.03 | $95.03 | 5,967 |
2023-01-19 | $93.85 | $93.92 | $93.46 | $93.61 | $93.61 | 2,755 |
2023-01-18 | $96.27 | $96.27 | $94.36 | $94.39 | $94.39 | 9,248 |
2023-01-17 | $96.25 | $96.35 | $95.91 | $95.94 | $95.94 | 2,749 |
2023-01-13 | $95.75 | $96.36 | $95.75 | $96.36 | $96.36 | 1,409 |
2023-01-12 | $95.49 | $96.37 | $95.47 | $96.17 | $96.17 | 2,173 |
2023-01-11 | $95.48 | $95.89 | $95.17 | $95.89 | $95.89 | 2,749 |
2023-01-10 | $94.45 | $94.92 | $94.10 | $94.91 | $94.91 | 11,139 |
2023-01-09 | $95.33 | $95.44 | $94.40 | $94.40 | $94.40 | 2,538 |
2023-01-06 | $93.62 | $94.70 | $93.61 | $94.55 | $94.55 | 3,226 |
2023-01-05 | $92.72 | $93.03 | $92.45 | $92.62 | $92.62 | 6,467 |
2023-01-04 | $93.11 | $93.93 | $92.78 | $93.48 | $93.48 | 43,004 |
2023-01-03 | $92.03 | $92.18 | $91.57 | $92.17 | $92.17 | 4,381 |
2022-12-30 | $91.76 | $91.80 | $91.18 | $91.80 | $91.80 | 4,542 |
2022-12-29 | $91.41 | $92.48 | $91.35 | $92.31 | $92.31 | 12,090 |
2022-12-28 | $92.23 | $92.48 | $90.81 | $90.81 | $90.81 | 10,035 |
2022-12-27 | $91.75 | $92.14 | $91.74 | $91.97 | $91.97 | 3,088 |
2022-12-23 | $91.33 | $91.78 | $90.91 | $91.78 | $91.78 | 14,055 |
2022-12-22 | $91.41 | $91.69 | $90.48 | $91.69 | $91.06 | 15,112 |
2022-12-21 | $92.03 | $92.42 | $92.03 | $92.40 | $91.76 | 2,754 |
2022-12-20 | $91.01 | $91.29 | $90.78 | $91.05 | $90.43 | 20,059 |
2022-12-19 | $91.26 | $91.26 | $90.48 | $90.79 | $90.16 | 2,325 |
2022-12-16 | $91.77 | $91.77 | $90.68 | $91.42 | $90.79 | 1,223 |
2022-12-15 | $93.08 | $93.08 | $92.22 | $92.23 | $91.60 | 1,279 |
2022-12-14 | $95.16 | $95.60 | $94.27 | $94.27 | $93.62 | 3,594 |
2022-12-13 | $96.12 | $96.12 | $94.56 | $95.07 | $94.41 | 997 |
2022-12-12 | $92.97 | $94.16 | $92.97 | $94.16 | $93.51 | 3,726 |
2022-12-09 | $93.33 | $93.62 | $92.89 | $92.90 | $92.90 | 6,915 |
2022-12-08 | $92.99 | $93.50 | $92.99 | $93.28 | $93.28 | 5,835 |
2022-12-07 | $93.12 | $93.19 | $92.72 | $92.83 | $92.83 | 2,638 |
2022-12-06 | $94.06 | $94.06 | $92.37 | $92.88 | $92.88 | 1,485 |
2022-12-05 | $94.82 | $94.82 | $93.93 | $94.09 | $94.09 | 9,178 |
2022-12-02 | $94.86 | $95.75 | $94.86 | $95.75 | $95.75 | 9,171 |
2022-12-01 | $96.06 | $96.06 | $95.75 | $95.86 | $95.86 | 1,565 |
2022-11-30 | $93.03 | $95.50 | $92.98 | $95.50 | $95.50 | 2,840 |
2022-11-29 | $93.25 | $93.51 | $93.12 | $93.51 | $93.51 | 3,071 |
2022-11-28 | $94.06 | $94.21 | $93.09 | $93.09 | $93.09 | 12,487 |
2022-11-25 | $94.63 | $94.85 | $94.63 | $94.70 | $94.70 | 684 |
2022-11-23 | $94.14 | $94.66 | $94.14 | $94.42 | $94.42 | 641 |
2022-11-22 | $93.46 | $94.05 | $93.46 | $94.05 | $94.05 | 2,700 |
2022-11-21 | $92.62 | $93.23 | $92.62 | $93.15 | $93.15 | 3,781 |
2022-11-18 | $92.76 | $92.91 | $92.44 | $92.90 | $92.90 | 2,903 |
2022-11-17 | $91.56 | $92.10 | $91.32 | $92.10 | $92.10 | 1,613 |
2022-11-16 | $93.38 | $93.38 | $92.81 | $92.94 | $92.94 | 3,199 |
2022-11-15 | $94.00 | $94.18 | $93.51 | $93.56 | $93.56 | 6,183 |
2022-11-14 | $93.78 | $94.06 | $92.95 | $92.95 | $92.95 | 2,826 |
2022-11-11 | $92.97 | $93.90 | $92.97 | $93.90 | $93.90 | 3,547 |
2022-11-10 | $90.73 | $92.87 | $90.73 | $92.81 | $92.81 | 6,346 |
2022-11-09 | $89.25 | $89.73 | $88.55 | $88.55 | $88.55 | 4,768 |
2022-11-08 | $90.00 | $90.49 | $89.92 | $89.92 | $89.92 | 1,247 |
2022-11-07 | $88.90 | $89.58 | $88.87 | $89.52 | $89.52 | 3,900 |
2022-11-04 | $88.34 | $89.00 | $87.48 | $88.57 | $88.57 | 6,460 |
2022-11-03 | $86.96 | $87.45 | $86.45 | $87.10 | $87.10 | 2,123 |
2022-11-02 | $89.64 | $90.35 | $87.86 | $87.88 | $87.88 | 4,042 |
2022-11-01 | $89.96 | $90.16 | $89.47 | $89.86 | $89.86 | 7,093 |
2022-10-31 | $89.52 | $89.92 | $89.52 | $89.60 | $89.60 | 2,264 |
2022-10-28 | $88.63 | $89.98 | $88.63 | $89.96 | $89.96 | 6,020 |
2022-10-27 | $89.04 | $89.04 | $88.04 | $88.04 | $88.04 | 2,581 |
2022-10-26 | $87.72 | $88.67 | $87.72 | $87.94 | $87.94 | 8,373 |
2022-10-25 | $86.87 | $87.58 | $86.87 | $87.49 | $87.49 | 4,186 |
2022-10-24 | $86.10 | $86.49 | $85.86 | $86.29 | $86.29 | 3,778 |
2022-10-21 | $83.83 | $85.55 | $83.83 | $85.55 | $85.55 | 5,871 |
2022-10-20 | $85.41 | $85.66 | $83.83 | $83.86 | $83.86 | 5,472 |
2022-10-19 | $85.66 | $85.71 | $84.58 | $85.09 | $85.09 | 6,765 |
2022-10-18 | $86.75 | $87.03 | $85.65 | $86.17 | $86.17 | 4,850 |
2022-10-17 | $84.43 | $85.36 | $84.43 | $85.11 | $85.11 | 4,215 |
2022-10-14 | $84.62 | $84.62 | $83.26 | $83.31 | $83.31 | 5,303 |
2022-10-13 | $83.13 | $85.01 | $83.13 | $84.85 | $84.85 | 3,737 |
2022-10-12 | $83.05 | $83.07 | $82.47 | $82.47 | $82.47 | 1,937 |
2022-10-11 | $82.47 | $83.80 | $82.47 | $82.94 | $82.94 | 3,790 |
2022-10-10 | $83.21 | $83.27 | $82.91 | $82.91 | $82.91 | 1,336 |
2022-10-07 | $84.58 | $84.58 | $82.98 | $83.18 | $83.18 | 5,119 |
2022-10-06 | $85.34 | $85.85 | $85.21 | $85.21 | $85.21 | 4,318 |
2022-10-05 | $85.79 | $86.74 | $85.38 | $86.34 | $86.34 | 5,630 |
2022-10-04 | $85.96 | $86.65 | $85.94 | $86.65 | $86.65 | 14,572 |
2022-10-03 | $82.35 | $84.31 | $82.24 | $83.97 | $83.97 | 5,824 |
2022-09-30 | $83.12 | $83.47 | $81.57 | $81.63 | $81.63 | 6,795 |
2022-09-29 | $83.44 | $83.44 | $82.04 | $82.74 | $82.74 | 9,388 |
2022-09-28 | $82.57 | $84.16 | $82.47 | $83.81 | $83.81 | 19,422 |
2022-09-27 | $82.91 | $83.31 | $81.61 | $82.11 | $82.11 | 3,651 |
2022-09-26 | $83.41 | $83.78 | $82.39 | $82.78 | $82.78 | 16,696 |
2022-09-23 | $84.79 | $84.79 | $83.38 | $84.28 | $84.28 | 7,192 |
2022-09-22 | $86.40 | $86.40 | $85.54 | $85.54 | $85.54 | 5,075 |
2022-09-21 | $88.51 | $88.81 | $86.61 | $86.61 | $86.61 | 5,941 |
2022-09-20 | $87.92 | $88.28 | $87.49 | $88.03 | $88.03 | 2,759 |
2022-09-19 | $87.93 | $89.38 | $87.93 | $89.33 | $89.33 | 14,213 |
2022-09-16 | $88.83 | $88.95 | $88.26 | $88.68 | $88.68 | 4,581 |
2022-09-15 | $89.90 | $90.63 | $89.43 | $89.65 | $89.65 | 5,707 |
2022-09-14 | $90.07 | $90.18 | $89.58 | $90.04 | $90.04 | 3,844 |
2022-09-13 | $92.18 | $92.22 | $90.21 | $90.35 | $90.35 | 4,497 |
2022-09-12 | $93.54 | $94.33 | $93.54 | $94.05 | $94.05 | 8,061 |
2022-09-09 | $92.44 | $93.29 | $92.44 | $93.11 | $93.11 | 4,443 |
2022-09-08 | $90.58 | $91.90 | $90.58 | $91.90 | $91.90 | 8,450 |
2022-09-07 | $90.30 | $91.30 | $90.12 | $91.24 | $91.24 | 3,185 |
2022-09-06 | $90.11 | $90.11 | $89.17 | $89.34 | $89.34 | 11,459 |
2022-09-02 | $91.23 | $92.04 | $89.66 | $90.01 | $90.01 | 6,811 |
2022-09-01 | $90.01 | $90.96 | $90.01 | $90.96 | $90.96 | 6,296 |
2022-08-31 | $91.34 | $91.49 | $90.70 | $90.90 | $90.90 | 4,597 |
2022-08-30 | $91.58 | $91.58 | $90.86 | $91.15 | $91.15 | 4,990 |
2022-08-29 | $92.07 | $92.67 | $91.90 | $92.11 | $92.11 | 4,288 |
2022-08-26 | $95.62 | $95.62 | $92.57 | $92.57 | $92.57 | 4,110 |
2022-08-25 | $95.06 | $95.60 | $94.87 | $95.60 | $95.60 | 5,758 |
2022-08-24 | $94.00 | $94.68 | $94.00 | $94.42 | $94.42 | 4,610 |
2022-08-23 | $94.47 | $94.85 | $94.07 | $94.15 | $94.15 | 4,929 |
2022-08-22 | $95.48 | $95.48 | $94.47 | $94.55 | $94.55 | 10,135 |
2022-08-19 | $97.29 | $97.29 | $96.54 | $96.73 | $96.73 | 7,273 |
2022-08-18 | $97.61 | $97.88 | $97.33 | $97.73 | $97.73 | 7,653 |
2022-08-17 | $97.62 | $98.12 | $97.61 | $97.67 | $97.67 | 1,576 |
2022-08-16 | $97.56 | $98.55 | $97.56 | $98.32 | $98.32 | 2,947 |
2022-08-15 | $97.09 | $98.12 | $97.09 | $98.09 | $98.09 | 2,516 |
2022-08-12 | $96.94 | $97.71 | $96.87 | $97.71 | $97.71 | 4,320 |
2022-08-11 | $96.32 | $97.34 | $96.31 | $96.44 | $96.44 | 2,364 |
2022-08-10 | $95.03 | $96.06 | $95.03 | $95.97 | $95.97 | 6,584 |
2022-08-09 | $94.28 | $94.31 | $93.87 | $94.04 | $94.04 | 4,264 |
2022-08-08 | $94.50 | $95.31 | $94.50 | $94.58 | $94.58 | 3,335 |
2022-08-05 | $94.17 | $94.36 | $93.84 | $94.36 | $94.36 | 1,161 |
2022-08-04 | $94.78 | $94.78 | $94.44 | $94.44 | $94.44 | 3,451 |
2022-08-03 | $94.18 | $94.91 | $93.97 | $94.73 | $94.73 | 5,767 |
2022-08-02 | $94.66 | $94.78 | $93.79 | $93.79 | $93.79 | 1,523 |
2022-08-01 | $93.72 | $94.56 | $93.72 | $94.33 | $94.33 | 2,559 |
2022-07-29 | $93.74 | $94.48 | $93.74 | $94.45 | $94.45 | 1,538 |
2022-07-28 | $93.05 | $94.25 | $92.73 | $94.24 | $94.24 | 12,788 |
2022-07-27 | $92.58 | $94.03 | $92.53 | $93.74 | $93.74 | 8,977 |
2022-07-26 | $92.13 | $92.37 | $92.08 | $92.32 | $92.32 | 2,398 |
2022-07-25 | $92.17 | $92.61 | $91.97 | $92.41 | $92.41 | 3,115 |
2022-07-22 | $92.62 | $92.67 | $91.69 | $92.10 | $92.10 | 2,698 |
2022-07-21 | $91.14 | $92.68 | $91.14 | $92.68 | $92.68 | 7,056 |
2022-07-20 | $91.66 | $91.75 | $91.15 | $91.70 | $91.70 | 3,664 |
2022-07-19 | $89.65 | $91.35 | $89.65 | $91.27 | $91.27 | 3,786 |
2022-07-18 | $89.68 | $89.82 | $88.45 | $88.65 | $88.65 | 4,128 |
2022-07-15 | $88.32 | $89.32 | $88.32 | $89.32 | $89.32 | 6,034 |
2022-07-14 | $86.61 | $87.52 | $86.61 | $87.50 | $87.50 | 2,964 |
2022-07-13 | $87.41 | $88.73 | $87.41 | $88.41 | $88.41 | 5,303 |
2022-07-12 | $89.58 | $89.69 | $88.67 | $88.77 | $88.77 | 2,726 |
2022-07-11 | $89.55 | $89.55 | $89.15 | $89.22 | $89.22 | 5,244 |
2022-07-08 | $89.87 | $90.50 | $89.67 | $90.07 | $90.07 | 8,400 |
2022-07-07 | $89.76 | $90.50 | $89.76 | $90.39 | $90.39 | 22,172 |
2022-07-06 | $89.15 | $89.81 | $88.83 | $89.45 | $89.45 | 16,503 |
2022-07-05 | $88.14 | $89.36 | $87.66 | $89.36 | $89.36 | 5,168 |
2022-07-01 | $88.46 | $89.96 | $88.12 | $89.81 | $89.81 | 3,224 |
2022-06-30 | $88.22 | $89.17 | $87.92 | $88.74 | $88.74 | 5,543 |
2022-06-29 | $89.67 | $89.67 | $88.71 | $89.21 | $89.21 | 6,507 |
2022-06-28 | $91.02 | $91.49 | $89.32 | $89.32 | $89.32 | 4,517 |
2022-06-27 | $90.47 | $90.76 | $90.10 | $90.36 | $90.36 | 7,299 |
2022-06-24 | $89.41 | $90.39 | $89.41 | $90.36 | $90.36 | 24,254 |
2022-06-23 | $87.92 | $88.52 | $87.64 | $88.52 | $88.10 | 17,677 |
2022-06-22 | $86.98 | $88.45 | $86.98 | $87.95 | $87.53 | 4,382 |
2022-06-21 | $87.05 | $87.99 | $87.05 | $87.75 | $87.33 | 8,332 |
2022-06-17 | $86.19 | $86.63 | $85.65 | $86.18 | $85.77 | 9,784 |
2022-06-16 | $86.47 | $86.62 | $85.92 | $86.36 | $85.95 | 7,978 |
2022-06-15 | $89.33 | $89.36 | $88.13 | $88.75 | $88.33 | 7,669 |
2022-06-14 | $89.36 | $89.50 | $87.44 | $88.09 | $87.67 | 14,230 |
2022-06-13 | $89.77 | $90.36 | $89.00 | $89.13 | $88.71 | 10,605 |
2022-06-10 | $92.27 | $92.78 | $92.02 | $92.23 | $91.80 | 7,390 |
2022-06-09 | $95.69 | $95.92 | $94.19 | $94.19 | $93.74 | 5,484 |
2022-06-08 | $96.63 | $97.13 | $96.01 | $96.04 | $95.59 | 9,544 |
2022-06-07 | $96.00 | $97.45 | $96.00 | $97.45 | $96.99 | 15,197 |
2022-06-06 | $96.95 | $97.35 | $96.51 | $96.63 | $96.17 | 10,525 |
2022-06-03 | $96.67 | $96.92 | $96.20 | $96.32 | $95.87 | 25,070 |
2022-06-02 | $96.41 | $97.62 | $95.62 | $97.48 | $97.02 | 34,229 |
2022-06-01 | $97.37 | $97.37 | $95.53 | $96.34 | $95.89 | 33,889 |
2022-05-31 | $97.00 | $97.75 | $96.96 | $97.22 | $96.76 | 7,288 |
2022-05-27 | $96.32 | $97.78 | $96.32 | $97.78 | $97.32 | 9,780 |
2022-05-26 | $94.95 | $96.47 | $94.95 | $96.18 | $95.72 | 4,962 |
2022-05-25 | $94.08 | $95.16 | $94.08 | $94.90 | $94.45 | 4,752 |
2022-05-24 | $93.90 | $94.57 | $92.87 | $94.34 | $93.89 | 5,040 |
2022-05-23 | $93.69 | $94.43 | $93.24 | $94.10 | $93.65 | 3,677 |
2022-05-20 | $92.69 | $92.90 | $91.17 | $92.90 | $92.46 | 7,297 |
2022-05-19 | $92.13 | $93.54 | $92.13 | $92.77 | $92.33 | 5,982 |
2022-05-18 | $95.28 | $95.29 | $92.79 | $92.96 | $92.52 | 6,704 |
2022-05-17 | $95.23 | $96.10 | $95.21 | $95.95 | $95.50 | 7,524 |
2022-05-16 | $93.59 | $94.81 | $93.59 | $94.18 | $93.73 | 7,051 |
2022-05-13 | $93.03 | $94.16 | $93.03 | $94.03 | $93.58 | 14,003 |
2022-05-12 | $91.73 | $92.75 | $91.26 | $92.61 | $92.17 | 12,177 |
2022-05-11 | $92.46 | $94.15 | $92.16 | $92.16 | $91.73 | 9,283 |
2022-05-10 | $94.02 | $94.06 | $92.11 | $92.81 | $92.37 | 7,790 |
2022-05-09 | $94.15 | $94.45 | $93.07 | $93.44 | $93.00 | 9,556 |
2022-05-06 | $94.80 | $95.43 | $94.54 | $95.23 | $94.78 | 5,329 |
2022-05-05 | $96.85 | $97.02 | $94.50 | $95.24 | $94.79 | 6,994 |
2022-05-04 | $95.36 | $97.98 | $95.36 | $97.87 | $97.41 | 7,945 |
2022-05-03 | $94.47 | $95.96 | $94.47 | $95.36 | $94.91 | 18,526 |
2022-05-02 | $94.69 | $94.93 | $93.12 | $94.52 | $94.07 | 18,719 |
2022-04-29 | $96.54 | $97.00 | $94.49 | $94.49 | $94.04 | 3,745 |
2022-04-28 | $96.36 | $97.59 | $96.36 | $97.31 | $96.85 | 5,352 |
2022-04-27 | $95.84 | $96.89 | $95.84 | $96.04 | $95.58 | 6,161 |
2022-04-26 | $97.17 | $97.17 | $95.80 | $95.80 | $95.35 | 6,107 |
2022-04-25 | $96.79 | $97.71 | $95.93 | $97.70 | $97.24 | 4,822 |
2022-04-22 | $98.66 | $98.66 | $97.41 | $97.41 | $96.95 | 3,632 |
2022-04-21 | $101.06 | $101.53 | $99.91 | $99.93 | $99.46 | 5,186 |
2022-04-20 | $100.04 | $101.32 | $100.04 | $100.86 | $100.39 | 10,362 |
2022-04-19 | $99.44 | $100.01 | $99.40 | $99.87 | $99.39 | 5,119 |
2022-04-18 | $98.93 | $98.93 | $98.03 | $98.25 | $97.78 | 8,014 |
2022-04-14 | $99.07 | $99.28 | $98.76 | $98.76 | $98.30 | 1,670 |
2022-04-13 | $98.47 | $99.35 | $98.47 | $99.28 | $98.81 | 7,230 |
2022-04-12 | $99.64 | $99.93 | $98.53 | $98.63 | $98.16 | 2,912 |
2022-04-11 | $99.45 | $100.06 | $99.13 | $99.13 | $98.66 | 3,965 |
2022-04-08 | $99.86 | $100.54 | $99.86 | $99.90 | $99.43 | 12,541 |
2022-04-07 | $98.99 | $99.79 | $98.80 | $99.60 | $99.13 | 3,174 |
2022-04-06 | $98.76 | $99.47 | $98.64 | $99.43 | $98.96 | 10,982 |
2022-04-05 | $99.83 | $100.12 | $99.05 | $99.05 | $98.58 | 28,905 |
2022-04-04 | $99.71 | $99.71 | $99.18 | $99.57 | $99.10 | 10,407 |
2022-04-01 | $99.38 | $99.98 | $99.01 | $99.98 | $99.50 | 14,192 |
2022-03-31 | $100.48 | $100.48 | $99.06 | $99.06 | $98.59 | 5,713 |
2022-03-30 | $100.70 | $100.70 | $99.99 | $100.22 | $99.75 | 5,692 |
2022-03-29 | $100.28 | $100.66 | $100.05 | $100.66 | $100.18 | 3,632 |
2022-03-28 | $98.95 | $99.26 | $98.71 | $99.26 | $98.79 | 6,248 |
2022-03-25 | $98.97 | $99.19 | $98.58 | $99.16 | $98.69 | 13,404 |
2022-03-24 | $98.37 | $98.71 | $98.34 | $98.71 | $97.98 | 4,470 |
2022-03-23 | $98.36 | $98.40 | $97.79 | $97.79 | $97.07 | 6,483 |
2022-03-22 | $98.58 | $99.22 | $98.58 | $99.04 | $98.31 | 5,172 |
2022-03-21 | $98.30 | $98.56 | $98.00 | $98.40 | $97.67 | 3,321 |
2022-03-18 | $97.29 | $98.58 | $97.29 | $98.57 | $97.85 | 7,797 |
2022-03-17 | $96.54 | $97.90 | $96.54 | $97.82 | $97.10 | 9,139 |
2022-03-16 | $95.56 | $96.82 | $95.56 | $96.82 | $96.11 | 15,085 |
2022-03-15 | $94.42 | $95.14 | $94.42 | $95.10 | $94.40 | 3,563 |
2022-03-14 | $94.30 | $94.72 | $93.44 | $93.71 | $93.02 | 6,897 |
2022-03-11 | $95.13 | $95.13 | $93.62 | $93.62 | $92.93 | 2,484 |
2022-03-10 | $94.60 | $94.78 | $93.94 | $94.76 | $94.06 | 3,456 |
2022-03-09 | $95.39 | $96.11 | $95.39 | $95.46 | $94.76 | 9,162 |
2022-03-08 | $95.09 | $95.88 | $93.66 | $93.68 | $92.99 | 8,359 |
2022-03-07 | $97.25 | $97.25 | $95.12 | $95.12 | $94.42 | 7,306 |
2022-03-04 | $97.33 | $97.89 | $96.83 | $97.88 | $97.15 | 3,933 |
2022-03-03 | $98.34 | $98.88 | $97.78 | $98.31 | $97.59 | 62,090 |
2022-03-02 | $97.12 | $98.50 | $97.12 | $98.14 | $97.41 | 8,116 |
2022-03-01 | $97.30 | $97.30 | $95.94 | $96.36 | $95.64 | 50,597 |
2022-02-28 | $96.93 | $98.17 | $96.85 | $97.83 | $97.11 | 21,246 |
2022-02-25 | $96.08 | $98.59 | $96.08 | $98.50 | $97.77 | 14,002 |
2022-02-24 | $93.89 | $96.04 | $93.89 | $95.93 | $95.22 | 30,433 |
2022-02-23 | $97.14 | $97.37 | $95.86 | $95.90 | $95.19 | 16,510 |
2022-02-22 | $97.41 | $97.89 | $96.61 | $97.13 | $96.41 | 8,432 |
2022-02-18 | $98.17 | $98.17 | $97.32 | $97.60 | $96.88 | 14,578 |
2022-02-17 | $98.69 | $98.69 | $97.59 | $97.74 | $97.02 | 9,245 |
2022-02-16 | $98.71 | $99.29 | $98.35 | $99.13 | $98.39 | 11,342 |
2022-02-15 | $98.63 | $99.09 | $98.54 | $98.88 | $98.15 | 14,437 |
2022-02-14 | $98.12 | $98.17 | $97.24 | $97.94 | $97.21 | 14,230 |
2022-02-11 | $99.75 | $99.87 | $98.16 | $98.44 | $97.72 | 12,551 |
2022-02-10 | $99.32 | $100.55 | $99.16 | $99.21 | $98.48 | 41,272 |
2022-02-09 | $99.98 | $100.81 | $99.98 | $100.50 | $99.76 | 5,013 |
2022-02-08 | $98.51 | $99.81 | $98.51 | $99.81 | $99.07 | 7,624 |
2022-02-07 | $98.39 | $99.11 | $98.39 | $98.43 | $97.70 | 14,881 |
2022-02-04 | $98.18 | $99.44 | $97.92 | $98.77 | $98.04 | 13,409 |
2022-02-03 | $98.81 | $99.54 | $98.81 | $98.96 | $98.23 | 14,093 |
2022-02-02 | $99.09 | $99.86 | $99.04 | $99.85 | $99.11 | 12,199 |
2022-02-01 | $98.10 | $98.94 | $97.93 | $98.92 | $98.19 | 8,220 |
2022-01-31 | $96.69 | $98.63 | $96.69 | $98.60 | $97.87 | 19,054 |
2022-01-28 | $95.82 | $97.49 | $95.54 | $97.49 | $96.77 | 12,725 |
2022-01-27 | $97.16 | $98.12 | $95.88 | $96.31 | $95.60 | 9,991 |
2022-01-26 | $97.40 | $98.45 | $95.76 | $96.48 | $95.76 | 19,557 |
2022-01-25 | $96.80 | $98.22 | $95.72 | $97.47 | $96.75 | 15,851 |
2022-01-24 | $97.13 | $98.35 | $95.50 | $98.33 | $97.60 | 14,486 |
2022-01-21 | $98.43 | $99.35 | $97.95 | $98.05 | $97.33 | 11,993 |
2022-01-20 | $99.66 | $100.92 | $98.87 | $98.95 | $98.22 | 58,922 |
2022-01-19 | $100.30 | $100.95 | $99.66 | $99.66 | $98.92 | 14,116 |
2022-01-18 | $100.15 | $101.07 | $100.15 | $100.45 | $99.71 | 21,070 |
2022-01-14 | $101.20 | $101.83 | $100.94 | $101.81 | $101.06 | 28,201 |
2022-01-13 | $101.73 | $102.61 | $101.73 | $101.90 | $101.15 | 39,897 |
2022-01-12 | $102.12 | $102.28 | $101.69 | $102.15 | $101.40 | 68,630 |
2022-01-11 | $101.58 | $102.01 | $101.19 | $102.01 | $101.26 | 11,636 |
2022-01-10 | $101.10 | $101.91 | $101.10 | $101.86 | $101.11 | 14,098 |
2022-01-07 | $101.89 | $102.41 | $101.71 | $102.18 | $101.42 | 29,806 |
2022-01-06 | $101.72 | $102.08 | $101.46 | $101.70 | $100.95 | 27,640 |
2022-01-05 | $102.21 | $103.13 | $101.75 | $101.75 | $100.99 | 11,784 |
2022-01-04 | $101.33 | $102.66 | $101.33 | $102.34 | $101.58 | 15,102 |
2022-01-03 | $101.06 | $101.32 | $100.64 | $101.21 | $100.46 | 31,558 |
2021-12-31 | $100.77 | $101.45 | $100.77 | $101.13 | $100.38 | 4,189 |
2021-12-30 | $101.49 | $101.56 | $101.06 | $101.06 | $100.32 | 5,946 |
2021-12-29 | $100.68 | $101.26 | $100.68 | $101.12 | $100.37 | 13,754 |
2021-12-28 | $100.18 | $100.85 | $100.18 | $100.76 | $100.02 | 8,003 |
2021-12-27 | $99.29 | $100.38 | $99.29 | $100.38 | $99.64 | 5,090 |
2021-12-23 | $99.54 | $100.23 | $99.54 | $99.96 | $98.59 | 7,125 |
2021-12-22 | $98.70 | $99.59 | $98.70 | $99.58 | $98.22 | 3,798 |
2021-12-21 | $98.87 | $99.22 | $98.81 | $98.98 | $97.63 | 10,744 |
2021-12-20 | $98.02 | $98.25 | $97.25 | $98.25 | $96.90 | 6,105 |
2021-12-17 | $99.46 | $99.85 | $99.05 | $99.08 | $97.72 | 12,649 |
2021-12-16 | $98.76 | $100.11 | $98.66 | $99.83 | $98.46 | 7,353 |
2021-12-15 | $97.62 | $98.60 | $97.50 | $98.60 | $97.25 | 10,967 |
2021-12-14 | $97.34 | $98.01 | $97.34 | $97.69 | $96.35 | 30,999 |
2021-12-13 | $97.36 | $98.17 | $97.36 | $97.89 | $96.55 | 22,222 |
2021-12-10 | $97.55 | $97.80 | $97.46 | $97.76 | $96.42 | 3,291 |
2021-12-09 | $97.07 | $97.41 | $97.05 | $97.13 | $95.80 | 15,428 |
2021-12-08 | $97.63 | $97.78 | $97.25 | $97.50 | $96.17 | 11,083 |
2021-12-07 | $97.60 | $97.86 | $97.38 | $97.44 | $96.11 | 17,031 |
2021-12-06 | $97.12 | $97.30 | $96.73 | $96.73 | $95.41 | 1,725 |
2021-12-03 | $95.28 | $95.81 | $95.14 | $95.73 | $94.42 | 4,041 |
2021-12-02 | $93.50 | $95.47 | $93.50 | $95.00 | $93.70 | 8,249 |
2021-12-01 | $95.57 | $95.96 | $93.29 | $93.29 | $92.01 | 7,189 |
2021-11-30 | $95.87 | $95.87 | $94.14 | $94.14 | $92.85 | 9,139 |
2021-11-29 | $97.13 | $97.13 | $96.47 | $96.61 | $95.29 | 5,583 |
2021-11-26 | $96.85 | $96.85 | $96.06 | $96.47 | $95.15 | 7,896 |
2021-11-24 | $97.75 | $98.24 | $97.75 | $98.16 | $96.82 | 4,163 |
2021-11-23 | $97.50 | $98.28 | $97.50 | $98.04 | $96.70 | 6,447 |
2021-11-22 | $97.12 | $98.36 | $97.12 | $97.81 | $96.35 | 4,049 |
2021-11-19 | $97.35 | $97.40 | $97.10 | $97.14 | $95.69 | 9,360 |
2021-11-18 | $98.09 | $98.14 | $97.81 | $97.84 | $96.39 | 4,628 |
2021-11-17 | $98.58 | $98.58 | $98.16 | $98.29 | $96.83 | 7,767 |
2021-11-16 | $99.12 | $99.42 | $98.80 | $98.80 | $97.33 | 10,508 |
2021-11-15 | $99.20 | $99.21 | $98.99 | $99.04 | $97.57 | 6,262 |
2021-11-12 | $99.02 | $99.19 | $98.90 | $99.00 | $97.53 | 3,689 |
2021-11-11 | $98.49 | $99.00 | $98.49 | $98.91 | $97.44 | 21,564 |
2021-11-10 | $98.91 | $98.97 | $98.45 | $98.57 | $97.10 | 7,743 |
2021-11-09 | $98.22 | $98.48 | $98.06 | $98.46 | $96.99 | 7,362 |
2021-11-08 | $98.68 | $98.68 | $98.29 | $98.41 | $96.94 | 3,541 |
2021-11-05 | $98.89 | $98.89 | $98.42 | $98.45 | $96.98 | 3,375 |
2021-11-04 | $98.03 | $98.25 | $97.24 | $97.53 | $96.08 | 4,834 |
2021-11-03 | $97.38 | $97.84 | $97.38 | $97.83 | $96.37 | 4,359 |
2021-11-02 | $96.88 | $97.28 | $96.68 | $97.18 | $95.73 | 1,962 |
2021-11-01 | $96.40 | $96.97 | $96.40 | $96.87 | $95.43 | 4,481 |
2021-10-29 | $96.71 | $96.74 | $96.34 | $96.34 | $94.90 | 1,846 |
2021-10-28 | $96.36 | $96.81 | $96.36 | $96.81 | $95.37 | 5,449 |
2021-10-27 | $97.00 | $97.03 | $96.17 | $96.17 | $94.73 | 3,630 |
2021-10-26 | $97.24 | $97.63 | $97.24 | $97.46 | $96.01 | 4,483 |
2021-10-25 | $97.22 | $97.44 | $97.00 | $97.14 | $95.69 | 14,495 |
2021-10-22 | $97.51 | $97.74 | $97.28 | $97.45 | $95.79 | 6,309 |
2021-10-21 | $97.46 | $97.49 | $97.13 | $97.41 | $95.75 | 2,732 |
2021-10-20 | $97.81 | $98.06 | $97.80 | $97.86 | $96.19 | 1,821 |
2021-10-19 | $96.71 | $97.04 | $96.68 | $97.00 | $95.35 | 4,079 |
2021-10-18 | $96.80 | $96.89 | $96.57 | $96.58 | $94.94 | 2,423 |
2021-10-15 | $97.31 | $97.60 | $97.03 | $97.03 | $95.37 | 4,173 |
2021-10-14 | $96.25 | $96.91 | $96.25 | $96.88 | $95.23 | 13,100 |
2021-10-13 | $94.50 | $95.63 | $94.50 | $95.39 | $93.77 | 4,506 |
2021-10-12 | $95.38 | $95.68 | $94.94 | $95.12 | $93.50 | 6,833 |
2021-10-11 | $95.56 | $96.18 | $95.38 | $95.38 | $93.75 | 6,522 |
2021-10-08 | $95.85 | $96.07 | $95.59 | $95.59 | $93.96 | 4,120 |
2021-10-07 | $95.88 | $96.59 | $95.88 | $95.94 | $94.31 | 3,290 |
2021-10-06 | $94.71 | $95.57 | $94.13 | $95.57 | $93.94 | 6,836 |
2021-10-05 | $95.09 | $95.82 | $95.09 | $95.43 | $93.81 | 8,670 |
2021-10-04 | $95.58 | $95.58 | $94.90 | $95.19 | $93.57 | 4,039 |
2021-10-01 | $94.49 | $95.41 | $93.83 | $95.08 | $93.46 | 17,016 |
2021-09-30 | $96.10 | $96.10 | $93.98 | $93.98 | $92.38 | 6,978 |
2021-09-29 | $95.83 | $96.46 | $95.58 | $95.99 | $94.35 | 6,893 |
2021-09-28 | $96.07 | $96.17 | $95.43 | $95.53 | $93.90 | 5,863 |
2021-09-27 | $95.82 | $96.84 | $95.82 | $96.26 | $94.62 | 2,305 |
2021-09-24 | $96.18 | $96.21 | $95.85 | $95.85 | $94.22 | 2,862 |
2021-09-23 | $96.26 | $96.69 | $96.19 | $96.19 | $94.14 | 12,234 |
2021-09-22 | $95.37 | $95.69 | $95.18 | $95.18 | $93.16 | 3,577 |
2021-09-21 | $95.36 | $95.48 | $94.60 | $94.62 | $92.61 | 4,037 |
2021-09-20 | $95.20 | $95.20 | $94.04 | $94.92 | $92.90 | 3,675 |
2021-09-17 | $96.72 | $96.72 | $96.12 | $96.12 | $94.08 | 1,584 |
2021-09-16 | $97.23 | $97.24 | $96.70 | $96.91 | $94.85 | 3,464 |
2021-09-15 | $96.35 | $97.61 | $96.35 | $97.42 | $95.35 | 7,617 |
2021-09-14 | $97.42 | $97.42 | $96.31 | $96.38 | $94.33 | 3,871 |
2021-09-13 | $97.69 | $97.76 | $96.97 | $97.23 | $95.16 | 11,109 |
2021-09-10 | $97.65 | $97.65 | $96.82 | $96.82 | $94.76 | 3,310 |
2021-09-09 | $97.81 | $97.89 | $97.48 | $97.48 | $95.41 | 1,968 |
2021-09-08 | $97.81 | $98.16 | $97.81 | $98.13 | $96.05 | 2,837 |
2021-09-07 | $98.12 | $98.16 | $97.89 | $97.89 | $95.81 | 1,466 |
2021-09-03 | $98.95 | $99.25 | $98.95 | $99.12 | $97.01 | 2,641 |
2021-09-02 | $99.00 | $99.34 | $99.00 | $99.34 | $97.22 | 2,004 |
2021-09-01 | $98.13 | $98.67 | $98.13 | $98.48 | $96.38 | 6,375 |
2021-08-31 | $98.10 | $98.62 | $98.10 | $98.62 | $96.52 | 15,900 |
2021-08-30 | $98.46 | $98.50 | $98.10 | $98.20 | $96.11 | 4,017 |
2021-08-27 | $97.60 | $98.34 | $97.60 | $98.13 | $96.04 | 5,180 |
2021-08-26 | $97.51 | $97.82 | $97.44 | $97.44 | $95.37 | 7,310 |
2021-08-25 | $97.52 | $98.10 | $97.52 | $97.88 | $95.80 | 3,129 |
2021-08-24 | $97.75 | $98.00 | $97.63 | $97.78 | $95.56 | 5,819 |
2021-08-23 | $97.70 | $97.95 | $97.60 | $97.60 | $95.39 | 3,601 |
2021-08-20 | $97.20 | $97.54 | $97.02 | $97.34 | $95.13 | 4,376 |
2021-08-19 | $96.37 | $97.05 | $96.37 | $96.63 | $94.44 | 3,593 |
2021-08-18 | $97.91 | $98.26 | $97.19 | $97.19 | $94.99 | 2,517 |
2021-08-17 | $98.31 | $98.38 | $97.59 | $98.38 | $96.15 | 5,427 |
2021-08-16 | $98.18 | $98.94 | $98.18 | $98.85 | $96.61 | 10,359 |
2021-08-13 | $98.68 | $98.76 | $98.55 | $98.61 | $96.38 | 9,416 |
2021-08-12 | $98.50 | $98.50 | $98.04 | $98.37 | $96.14 | 6,995 |
2021-08-11 | $97.66 | $98.48 | $97.66 | $98.43 | $96.20 | 4,362 |
2021-08-10 | $97.27 | $97.63 | $97.26 | $97.48 | $95.27 | 1,770 |
2021-08-09 | $96.69 | $96.86 | $96.59 | $96.74 | $94.55 | 7,441 |
2021-08-06 | $96.94 | $97.20 | $96.89 | $96.89 | $94.69 | 2,523 |
2021-08-05 | $96.63 | $96.64 | $96.39 | $96.64 | $94.45 | 1,768 |
2021-08-04 | $97.39 | $97.39 | $96.18 | $96.22 | $94.04 | 6,040 |
2021-08-03 | $97.10 | $97.58 | $96.87 | $97.58 | $95.37 | 5,096 |
2021-08-02 | $97.65 | $97.72 | $96.87 | $96.87 | $94.68 | 3,424 |
2021-07-30 | $97.22 | $97.69 | $96.94 | $97.01 | $94.81 | 26,637 |
2021-07-29 | $97.75 | $97.92 | $97.59 | $97.62 | $95.41 | 10,596 |
2021-07-28 | $97.70 | $97.70 | $96.84 | $97.19 | $94.99 | 10,146 |
2021-07-27 | $97.13 | $97.53 | $97.13 | $97.53 | $95.32 | 2,799 |
2021-07-26 | $96.81 | $97.39 | $96.81 | $97.39 | $95.19 | 6,270 |
2021-07-23 | $96.83 | $97.20 | $96.55 | $97.16 | $94.75 | 13,934 |
2021-07-22 | $96.80 | $96.80 | $96.28 | $96.39 | $94.00 | 4,301 |
2021-07-21 | $96.70 | $97.21 | $96.70 | $96.88 | $94.49 | 10,555 |
2021-07-20 | $96.49 | $96.53 | $96.28 | $96.31 | $93.93 | 3,422 |
2021-07-19 | $95.81 | $95.81 | $94.51 | $95.14 | $92.79 | 8,046 |
2021-07-16 | $97.49 | $97.50 | $96.53 | $96.54 | $94.16 | 3,840 |
2021-07-15 | $96.78 | $97.34 | $96.78 | $97.26 | $94.86 | 11,063 |
2021-07-14 | $97.48 | $97.57 | $97.15 | $97.35 | $94.94 | 6,463 |
2021-07-13 | $97.88 | $97.88 | $97.09 | $97.09 | $94.69 | 2,390 |
2021-07-12 | $97.88 | $98.05 | $97.85 | $98.03 | $95.61 | 2,462 |
2021-07-09 | $96.99 | $97.98 | $96.99 | $97.94 | $95.52 | 4,755 |
2021-07-08 | $96.35 | $96.93 | $96.21 | $96.53 | $94.14 | 6,662 |
2021-07-07 | $97.19 | $97.36 | $97.19 | $97.31 | $94.90 | 2,857 |
2021-07-06 | $97.63 | $97.63 | $96.17 | $96.87 | $94.48 | 3,629 |
2021-07-02 | $97.67 | $97.90 | $97.64 | $97.90 | $95.48 | 5,961 |
2021-07-01 | $97.43 | $98.03 | $97.41 | $97.77 | $95.35 | 7,477 |
2021-06-30 | $97.01 | $97.25 | $96.88 | $97.25 | $94.84 | 9,650 |
2021-06-29 | $97.40 | $97.46 | $96.68 | $96.71 | $94.32 | 8,155 |
2021-06-28 | $97.59 | $97.59 | $96.83 | $97.02 | $94.62 | 8,090 |
2021-06-25 | $97.25 | $97.50 | $97.24 | $97.47 | $95.06 | 5,094 |
2021-06-24 | $96.78 | $97.00 | $96.64 | $96.91 | $94.51 | 4,643 |
2021-06-23 | $97.29 | $97.33 | $96.90 | $96.90 | $94.06 | 6,349 |
2021-06-22 | $97.48 | $97.61 | $97.36 | $97.46 | $94.61 | 4,101 |
2021-06-21 | $96.52 | $97.63 | $96.52 | $97.63 | $94.78 | 6,315 |
2021-06-18 | $96.97 | $96.97 | $95.84 | $95.89 | $93.08 | 6,384 |
2021-06-17 | $98.77 | $98.87 | $97.26 | $97.75 | $94.89 | 8,805 |
2021-06-16 | $99.97 | $99.97 | $98.97 | $99.02 | $96.12 | 3,569 |
2021-06-15 | $100.16 | $100.32 | $99.89 | $100.08 | $97.15 | 9,171 |
2021-06-14 | $100.60 | $100.60 | $99.79 | $100.22 | $97.29 | 3,941 |
2021-06-11 | $100.83 | $100.85 | $100.45 | $100.85 | $97.90 | 3,870 |
2021-06-10 | $100.76 | $101.01 | $100.54 | $100.66 | $97.71 | 4,296 |
2021-06-09 | $100.51 | $100.90 | $100.51 | $100.56 | $97.62 | 6,653 |
2021-06-08 | $100.56 | $100.77 | $100.47 | $100.75 | $97.80 | 3,208 |
2021-06-07 | $100.61 | $100.92 | $100.55 | $100.72 | $97.77 | 8,944 |
2021-06-04 | $100.40 | $100.71 | $100.31 | $100.71 | $97.76 | 4,215 |
2021-06-03 | $99.72 | $100.34 | $99.72 | $100.34 | $97.40 | 2,819 |
2021-06-02 | $99.64 | $100.14 | $99.64 | $100.08 | $97.15 | 6,539 |
2021-06-01 | $99.50 | $99.66 | $99.37 | $99.66 | $96.75 | 5,536 |
2021-05-28 | $99.21 | $99.28 | $98.99 | $99.12 | $96.22 | 20,323 |
2021-05-27 | $99.49 | $99.65 | $99.03 | $99.09 | $96.19 | 2,805 |
2021-05-26 | $98.72 | $99.06 | $98.72 | $99.06 | $96.16 | 13,121 |
2021-05-25 | $99.53 | $99.66 | $98.81 | $98.82 | $95.93 | 9,370 |
2021-05-24 | $99.58 | $100.02 | $99.56 | $99.74 | $96.82 | 8,716 |
2021-05-21 | $99.77 | $99.77 | $99.32 | $99.39 | $96.37 | 3,825 |
2021-05-20 | $98.53 | $99.50 | $98.53 | $99.18 | $96.16 | 2,092 |
2021-05-19 | $98.55 | $98.67 | $97.57 | $98.64 | $95.64 | 9,814 |
2021-05-18 | $99.85 | $99.92 | $99.42 | $99.42 | $96.40 | 4,597 |
2021-05-17 | $99.65 | $100.28 | $99.65 | $100.10 | $97.06 | 3,972 |
2021-05-14 | $99.54 | $100.05 | $99.54 | $99.96 | $96.93 | 1,564 |
2021-05-13 | $97.43 | $99.42 | $97.43 | $99.09 | $96.08 | 4,656 |
2021-05-12 | $99.16 | $99.16 | $97.56 | $97.56 | $94.59 | 2,738 |
2021-05-11 | $99.91 | $100.00 | $99.14 | $99.46 | $96.44 | 8,825 |
2021-05-10 | $100.69 | $101.57 | $100.59 | $100.59 | $97.53 | 7,293 |
2021-05-07 | $99.65 | $100.11 | $99.58 | $100.11 | $97.07 | 4,657 |
2021-05-06 | $98.22 | $99.16 | $98.00 | $99.16 | $96.15 | 8,969 |
2021-05-05 | $97.53 | $97.83 | $97.30 | $97.83 | $94.86 | 6,300 |
2021-05-04 | $97.28 | $97.73 | $97.19 | $97.68 | $94.71 | 5,530 |
2021-05-03 | $96.72 | $97.73 | $96.72 | $97.44 | $94.48 | 7,663 |
2021-04-30 | $96.50 | $96.50 | $96.08 | $96.35 | $93.42 | 5,428 |
2021-04-29 | $96.18 | $96.77 | $96.18 | $96.75 | $93.81 | 6,457 |
2021-04-28 | $96.16 | $96.21 | $95.92 | $95.92 | $93.01 | 5,749 |
2021-04-27 | $95.91 | $96.20 | $95.91 | $96.07 | $93.15 | 3,952 |
2021-04-26 | $96.24 | $96.29 | $96.00 | $96.00 | $93.08 | 8,067 |
2021-04-23 | $96.32 | $96.46 | $95.97 | $96.40 | $93.27 | 6,659 |
2021-04-22 | $96.60 | $96.77 | $95.88 | $96.03 | $92.91 | 20,927 |
2021-04-21 | $96.62 | $96.91 | $96.54 | $96.90 | $93.75 | 5,201 |
2021-04-20 | $95.44 | $95.90 | $95.44 | $95.88 | $92.76 | 13,727 |
2021-04-19 | $96.23 | $96.23 | $95.77 | $95.92 | $92.80 | 7,742 |
2021-04-16 | $96.19 | $96.58 | $96.19 | $96.48 | $93.35 | 3,582 |
2021-04-15 | $95.65 | $95.87 | $95.65 | $95.83 | $92.72 | 10,734 |
2021-04-14 | $94.84 | $95.57 | $94.84 | $95.19 | $92.10 | 9,879 |
2021-04-13 | $94.88 | $95.06 | $94.56 | $95.00 | $91.91 | 6,121 |
2021-04-12 | $95.01 | $95.24 | $94.93 | $95.24 | $92.14 | 3,004 |
2021-04-09 | $94.73 | $94.99 | $94.60 | $94.98 | $91.90 | 8,034 |
2021-04-08 | $94.82 | $94.93 | $94.72 | $94.85 | $91.77 | 11,198 |
2021-04-07 | $95.10 | $95.13 | $95.07 | $95.13 | $92.04 | 3,490 |
2021-04-06 | $94.89 | $95.50 | $94.89 | $95.30 | $92.20 | 9,754 |
2021-04-05 | $94.79 | $95.44 | $94.79 | $95.31 | $92.21 | 12,722 |
2021-04-01 | $94.40 | $94.60 | $93.88 | $94.60 | $91.53 | 7,843 |
2021-03-31 | $94.23 | $94.48 | $94.11 | $94.30 | $91.24 | 11,124 |
2021-03-30 | $94.92 | $94.92 | $94.38 | $94.38 | $91.32 | 7,716 |
2021-03-29 | $95.15 | $95.15 | $94.56 | $94.78 | $91.70 | 8,855 |
2021-03-26 | $94.19 | $94.80 | $93.87 | $94.80 | $91.71 | 4,864 |
2021-03-25 | $91.90 | $93.79 | $91.90 | $93.67 | $90.63 | 6,578 |
2021-03-24 | $93.44 | $93.68 | $92.60 | $92.60 | $89.48 | 11,323 |
2021-03-23 | $94.26 | $94.26 | $93.02 | $93.17 | $90.04 | 4,346 |
2021-03-22 | $94.21 | $94.65 | $94.05 | $94.63 | $91.44 | 8,706 |
2021-03-19 | $94.08 | $94.55 | $93.75 | $94.14 | $90.97 | 6,160 |
2021-03-18 | $94.35 | $95.04 | $94.14 | $94.14 | $90.97 | 11,677 |
2021-03-17 | $93.88 | $94.30 | $93.55 | $94.30 | $91.12 | 4,547 |
2021-03-16 | $94.31 | $94.36 | $93.69 | $93.88 | $90.71 | 7,931 |
2021-03-15 | $93.75 | $94.27 | $93.53 | $94.27 | $91.09 | 14,614 |
2021-03-12 | $92.12 | $93.37 | $92.12 | $93.32 | $90.18 | 8,385 |
2021-03-11 | $92.83 | $93.02 | $92.30 | $92.32 | $89.21 | 6,598 |
2021-03-10 | $91.39 | $92.79 | $91.39 | $92.49 | $89.38 | 7,532 |
2021-03-09 | $92.22 | $92.22 | $91.42 | $91.42 | $88.34 | 3,769 |
2021-03-08 | $90.81 | $92.31 | $90.81 | $91.79 | $88.70 | 7,853 |
2021-03-05 | $89.00 | $90.22 | $88.24 | $90.22 | $87.18 | 6,165 |
2021-03-04 | $88.71 | $89.47 | $87.50 | $88.06 | $85.09 | 7,892 |
2021-03-03 | $88.87 | $89.56 | $88.58 | $89.15 | $86.15 | 6,413 |
2021-03-02 | $88.47 | $89.17 | $88.39 | $88.68 | $85.69 | 16,350 |
2021-03-01 | $87.85 | $89.10 | $87.85 | $88.44 | $85.46 | 9,128 |
2021-02-26 | $87.74 | $88.01 | $87.21 | $87.22 | $84.28 | 10,621 |
2021-02-25 | $89.43 | $89.50 | $88.04 | $88.04 | $85.08 | 6,241 |
2021-02-24 | $88.12 | $89.64 | $88.12 | $89.58 | $86.56 | 11,806 |
2021-02-23 | $87.93 | $88.54 | $87.93 | $88.50 | $85.52 | 5,786 |
2021-02-22 | $87.16 | $88.42 | $87.16 | $88.26 | $85.29 | 12,102 |
2021-02-19 | $87.67 | $87.97 | $87.67 | $87.70 | $84.68 | 9,786 |
2021-02-18 | $87.24 | $87.78 | $87.24 | $87.56 | $84.54 | 6,137 |
2021-02-17 | $87.19 | $87.74 | $87.05 | $87.70 | $84.67 | 6,474 |
2021-02-16 | $87.63 | $87.76 | $87.30 | $87.30 | $84.29 | 5,522 |
2021-02-12 | $87.30 | $87.67 | $87.27 | $87.67 | $84.64 | 54,876 |
2021-02-11 | $88.16 | $88.16 | $87.09 | $87.35 | $84.34 | 9,288 |
2021-02-10 | $87.79 | $87.90 | $87.51 | $87.68 | $84.65 | 5,384 |
2021-02-09 | $87.36 | $87.67 | $87.20 | $87.52 | $84.50 | 9,607 |
2021-02-08 | $87.09 | $87.48 | $87.09 | $87.48 | $84.46 | 6,919 |
2021-02-05 | $86.62 | $86.93 | $86.62 | $86.87 | $83.88 | 16,265 |
2021-02-04 | $85.65 | $86.32 | $85.65 | $86.32 | $83.34 | 5,008 |
2021-02-03 | $85.22 | $85.76 | $85.14 | $85.65 | $82.69 | 8,446 |
2021-02-02 | $85.12 | $85.67 | $84.76 | $85.19 | $82.25 | 11,224 |
2021-02-01 | $84.72 | $84.99 | $84.18 | $84.84 | $81.92 | 11,582 |
2021-01-29 | $85.23 | $85.55 | $84.20 | $84.20 | $81.29 | 23,748 |
2021-01-28 | $86.46 | $87.32 | $85.68 | $85.68 | $82.72 | 34,965 |
2021-01-27 | $86.12 | $87.62 | $86.12 | $86.64 | $83.65 | 20,397 |
2021-01-26 | $86.62 | $87.59 | $86.14 | $87.35 | $84.34 | 122,407 |
2021-01-25 | $85.52 | $86.72 | $85.52 | $86.30 | $83.32 | 20,635 |
2021-01-22 | $85.42 | $85.91 | $85.06 | $85.75 | $82.72 | 10,084 |
2021-01-21 | $85.84 | $86.00 | $85.75 | $85.94 | $82.91 | 5,357 |
2021-01-20 | $85.46 | $86.15 | $85.46 | $86.15 | $83.10 | 6,460 |
2021-01-19 | $86.00 | $86.04 | $85.63 | $85.63 | $82.60 | 7,462 |
2021-01-15 | $85.22 | $85.77 | $84.84 | $85.66 | $82.63 | 8,273 |
2021-01-14 | $85.68 | $86.24 | $85.55 | $85.80 | $82.77 | 7,117 |
2021-01-13 | $85.58 | $85.58 | $85.25 | $85.43 | $82.41 | 6,417 |
2021-01-12 | $84.88 | $85.47 | $84.88 | $85.47 | $82.45 | 6,994 |
2021-01-11 | $84.31 | $85.24 | $84.31 | $85.01 | $82.00 | 9,670 |
2021-01-08 | $85.25 | $85.25 | $84.61 | $85.03 | $82.02 | 5,904 |
2021-01-07 | $85.30 | $85.40 | $84.91 | $85.13 | $82.12 | 6,607 |
2021-01-06 | $83.44 | $85.57 | $83.44 | $85.18 | $82.16 | 26,534 |
2021-01-05 | $82.77 | $83.64 | $82.59 | $83.26 | $80.32 | 16,530 |
2021-01-04 | $83.99 | $83.99 | $82.30 | $82.63 | $79.71 | 8,417 |
2020-12-31 | $83.01 | $83.84 | $83.01 | $83.73 | $80.77 | 6,486 |
2020-12-30 | $82.92 | $83.46 | $82.92 | $83.26 | $80.32 | 4,249 |
2020-12-29 | $83.39 | $83.48 | $82.75 | $83.02 | $80.05 | 21,972 |
2020-12-28 | $83.86 | $83.89 | $83.20 | $83.34 | $80.36 | 8,073 |
2020-12-24 | $83.31 | $83.31 | $82.86 | $83.30 | $80.32 | 13,596 |
2020-12-23 | $82.84 | $83.51 | $82.84 | $83.13 | $80.15 | 18,060 |
2020-12-22 | $82.92 | $83.12 | $82.64 | $82.75 | $79.79 | 18,739 |
2020-12-21 | $82.66 | $83.13 | $82.18 | $82.98 | $80.01 | 28,474 |
2020-12-18 | $84.82 | $84.85 | $84.11 | $84.57 | $81.05 | 11,646 |
2020-12-17 | $84.89 | $84.94 | $84.66 | $84.84 | $81.31 | 13,322 |
2020-12-16 | $84.93 | $84.93 | $84.47 | $84.71 | $81.18 | 7,666 |
2020-12-15 | $83.85 | $84.79 | $83.77 | $84.71 | $81.18 | 10,101 |
2020-12-14 | $85.02 | $85.03 | $83.50 | $83.57 | $80.09 | 8,503 |
2020-12-11 | $84.33 | $84.57 | $83.94 | $84.44 | $80.92 | 9,935 |
2020-12-10 | $84.55 | $84.79 | $84.37 | $84.66 | $81.13 | 8,436 |
2020-12-09 | $84.95 | $85.31 | $84.60 | $85.16 | $81.62 | 13,127 |
2020-12-08 | $83.65 | $84.98 | $83.65 | $84.87 | $81.34 | 12,630 |
2020-12-07 | $84.67 | $84.67 | $84.03 | $84.14 | $80.64 | 9,170 |
2020-12-04 | $84.09 | $84.69 | $84.09 | $84.69 | $81.17 | 5,918 |
2020-12-03 | $83.35 | $83.67 | $83.16 | $83.21 | $79.75 | 11,283 |
2020-12-02 | $83.20 | $83.20 | $83.07 | $83.07 | $79.61 | 11,223 |
2020-12-01 | $83.38 | $83.38 | $82.69 | $82.85 | $79.41 | 11,372 |
2020-11-30 | $82.87 | $82.95 | $82.14 | $82.21 | $78.79 | 9,901 |
2020-11-27 | $83.79 | $83.79 | $83.18 | $83.21 | $79.75 | 3,019 |
2020-11-25 | $84.14 | $84.14 | $83.41 | $83.51 | $80.03 | 6,056 |
2020-11-24 | $83.10 | $84.49 | $83.10 | $84.39 | $80.88 | 11,861 |
2020-11-23 | $81.89 | $82.64 | $81.89 | $82.54 | $79.11 | 9,002 |
2020-11-20 | $81.35 | $81.69 | $81.13 | $81.38 | $77.84 | 17,142 |
2020-11-19 | $81.13 | $81.65 | $80.80 | $81.61 | $78.06 | 11,799 |
2020-11-18 | $83.01 | $83.01 | $81.54 | $81.54 | $77.99 | 13,678 |
2020-11-17 | $81.85 | $82.86 | $81.83 | $82.57 | $78.98 | 16,417 |
2020-11-16 | $81.91 | $82.94 | $81.91 | $82.94 | $79.33 | 15,273 |
2020-11-13 | $80.13 | $81.30 | $80.13 | $81.21 | $77.68 | 8,460 |
2020-11-12 | $80.10 | $80.10 | $78.66 | $79.28 | $75.83 | 15,102 |
2020-11-11 | $81.23 | $81.23 | $80.45 | $80.71 | $77.20 | 11,657 |
2020-11-10 | $79.88 | $81.13 | $79.88 | $81.10 | $77.57 | 44,334 |
2020-11-09 | $80.00 | $81.84 | $79.42 | $79.44 | $75.98 | 81,940 |
2020-11-06 | $77.23 | $77.54 | $76.50 | $76.70 | $73.36 | 18,596 |
2020-11-05 | $76.88 | $77.68 | $76.81 | $77.17 | $73.81 | 23,691 |
2020-11-04 | $76.63 | $77.44 | $76.05 | $76.05 | $72.74 | 7,225 |
2020-11-03 | $76.30 | $76.85 | $76.30 | $76.53 | $73.20 | 8,435 |
2020-11-02 | $74.35 | $75.31 | $74.35 | $75.25 | $71.97 | 12,362 |
2020-10-30 | $73.49 | $73.73 | $72.76 | $73.59 | $70.39 | 47,411 |
2020-10-29 | $72.64 | $74.28 | $72.16 | $73.89 | $70.67 | 13,461 |
2020-10-28 | $73.69 | $73.71 | $72.73 | $72.77 | $69.60 | 38,600 |
2020-10-27 | $76.04 | $76.04 | $75.16 | $75.17 | $71.90 | 18,596 |
2020-10-26 | $77.13 | $77.13 | $75.96 | $76.33 | $72.76 | 11,897 |
2020-10-23 | $78.03 | $78.40 | $77.64 | $78.01 | $74.36 | 13,608 |
2020-10-22 | $76.93 | $77.86 | $76.91 | $77.78 | $74.14 | 8,124 |
2020-10-21 | $77.17 | $77.42 | $76.87 | $76.94 | $73.33 | 5,949 |
2020-10-20 | $77.54 | $78.04 | $77.24 | $77.34 | $73.71 | 46,667 |
2020-10-19 | $78.35 | $78.45 | $77.17 | $77.23 | $73.61 | 7,965 |
2020-10-16 | $78.43 | $78.78 | $78.30 | $78.30 | $74.63 | 10,062 |
2020-10-15 | $77.20 | $78.40 | $77.20 | $78.40 | $74.72 | 6,947 |
2020-10-14 | $78.33 | $78.62 | $78.03 | $78.11 | $74.45 | 10,761 |
2020-10-13 | $78.55 | $78.55 | $78.00 | $78.25 | $74.58 | 9,087 |
2020-10-12 | $78.46 | $79.01 | $78.46 | $78.87 | $75.17 | 17,460 |
2020-10-09 | $79.00 | $79.16 | $78.47 | $78.47 | $74.79 | 24,083 |
2020-10-08 | $77.85 | $78.58 | $77.85 | $78.58 | $74.90 | 25,295 |
2020-10-07 | $76.85 | $77.61 | $76.85 | $77.49 | $73.85 | 7,833 |
2020-10-06 | $77.27 | $77.68 | $76.27 | $76.40 | $72.82 | 11,586 |
2020-10-05 | $75.79 | $76.95 | $75.79 | $76.87 | $73.27 | 10,806 |
2020-10-02 | $74.25 | $76.06 | $74.25 | $75.71 | $72.16 | 20,832 |
2020-10-01 | $75.50 | $75.67 | $74.67 | $75.12 | $71.60 | 17,484 |
2020-09-30 | $75.06 | $75.87 | $75.06 | $75.42 | $71.88 | 14,923 |
2020-09-29 | $75.20 | $75.57 | $74.51 | $74.99 | $71.48 | 14,344 |
2020-09-28 | $74.97 | $75.85 | $74.97 | $75.40 | $71.87 | 19,432 |
2020-09-25 | $73.42 | $74.57 | $73.20 | $74.41 | $70.92 | 18,415 |
2020-09-24 | $72.94 | $74.19 | $72.56 | $73.58 | $70.13 | 19,676 |
2020-09-23 | $75.20 | $75.20 | $73.27 | $73.32 | $69.88 | 29,589 |
2020-09-22 | $74.62 | $75.28 | $74.62 | $74.92 | $71.41 | 20,837 |
2020-09-21 | $75.74 | $75.74 | $74.17 | $74.94 | $71.16 | 17,383 |
2020-09-18 | $77.53 | $77.74 | $76.54 | $76.83 | $72.95 | 7,841 |
2020-09-17 | $77.08 | $78.03 | $76.90 | $77.78 | $73.86 | 15,245 |
2020-09-16 | $78.17 | $78.79 | $77.95 | $78.08 | $74.14 | 11,021 |
2020-09-15 | $77.68 | $78.21 | $77.52 | $77.66 | $73.74 | 9,971 |
2020-09-14 | $76.73 | $77.71 | $76.73 | $77.49 | $73.58 | 5,021 |
2020-09-11 | $76.16 | $76.51 | $75.79 | $76.32 | $72.47 | 27,943 |
2020-09-10 | $77.17 | $77.17 | $75.85 | $75.99 | $72.16 | 16,121 |
2020-09-09 | $76.64 | $77.65 | $76.64 | $77.17 | $73.28 | 12,148 |
2020-09-08 | $76.92 | $76.92 | $76.18 | $76.19 | $72.35 | 13,878 |
2020-09-04 | $77.90 | $78.30 | $76.78 | $77.48 | $73.57 | 15,042 |
2020-09-03 | $78.69 | $79.49 | $77.18 | $77.59 | $73.68 | 9,164 |
2020-09-02 | $77.47 | $79.10 | $77.47 | $78.94 | $74.96 | 33,834 |
2020-09-01 | $77.13 | $77.44 | $76.98 | $77.44 | $73.53 | 33,901 |
2020-08-31 | $77.87 | $77.92 | $77.45 | $77.45 | $73.54 | 10,018 |
2020-08-28 | $77.87 | $78.13 | $77.41 | $78.13 | $74.19 | 13,863 |
2020-08-27 | $77.45 | $77.92 | $77.36 | $77.70 | $73.78 | 11,402 |
2020-08-26 | $77.45 | $77.45 | $77.06 | $77.30 | $73.40 | 13,631 |
2020-08-25 | $78.15 | $78.15 | $77.39 | $77.63 | $73.71 | 10,339 |
2020-08-24 | $77.20 | $78.24 | $77.08 | $78.22 | $74.06 | 24,390 |
2020-08-21 | $76.80 | $76.91 | $76.56 | $76.88 | $72.79 | 14,730 |
2020-08-20 | $76.85 | $77.18 | $76.85 | $76.96 | $72.87 | 16,809 |
2020-08-19 | $77.70 | $78.02 | $77.41 | $77.46 | $73.34 | 4,139 |
2020-08-18 | $78.00 | $78.10 | $77.71 | $77.73 | $73.59 | 6,873 |
2020-08-17 | $78.27 | $78.29 | $78.02 | $78.08 | $73.93 | 15,429 |
2020-08-14 | $77.79 | $78.29 | $77.79 | $78.07 | $73.92 | 3,748 |
2020-08-13 | $78.18 | $78.28 | $77.66 | $77.84 | $73.71 | 10,477 |
2020-08-12 | $78.42 | $78.68 | $78.42 | $78.62 | $74.44 | 9,247 |
2020-08-11 | $78.88 | $79.41 | $77.96 | $77.96 | $73.82 | 6,796 |
2020-08-10 | $77.24 | $78.37 | $77.24 | $78.33 | $74.17 | 7,476 |
2020-08-07 | $76.23 | $77.20 | $76.23 | $77.19 | $73.09 | 6,081 |
2020-08-06 | $76.26 | $76.65 | $76.26 | $76.55 | $72.48 | 10,206 |
2020-08-05 | $76.97 | $77.00 | $76.41 | $76.52 | $72.45 | 14,529 |
2020-08-04 | $75.71 | $76.66 | $75.71 | $76.64 | $72.56 | 5,445 |
2020-08-03 | $75.80 | $76.02 | $75.42 | $75.82 | $71.79 | 26,681 |
2020-07-31 | $75.88 | $75.88 | $74.68 | $75.61 | $71.59 | 13,508 |
2020-07-30 | $76.30 | $76.30 | $75.48 | $76.01 | $71.97 | 6,043 |
2020-07-29 | $76.25 | $76.96 | $76.11 | $76.85 | $72.76 | 11,143 |
2020-07-28 | $75.81 | $76.26 | $75.81 | $75.86 | $71.83 | 7,429 |
2020-07-27 | $75.51 | $76.01 | $75.28 | $76.01 | $71.77 | 11,744 |
2020-07-24 | $75.96 | $76.36 | $75.55 | $75.74 | $71.52 | 9,298 |
2020-07-23 | $76.14 | $76.70 | $75.97 | $76.17 | $71.92 | 12,416 |
2020-07-22 | $75.71 | $76.43 | $75.61 | $76.41 | $72.15 | 7,865 |
2020-07-21 | $75.34 | $76.28 | $75.34 | $75.82 | $71.59 | 6,006 |
2020-07-20 | $75.77 | $75.77 | $74.92 | $75.04 | $70.85 | 14,000 |
2020-07-17 | $75.74 | $76.15 | $75.63 | $76.04 | $71.80 | 10,844 |
2020-07-16 | $75.09 | $75.68 | $75.09 | $75.64 | $71.42 | 18,000 |
2020-07-15 | $75.41 | $75.56 | $75.15 | $75.45 | $71.24 | 13,948 |
2020-07-14 | $73.08 | $74.52 | $73.06 | $74.51 | $70.35 | 22,128 |
2020-07-13 | $73.57 | $74.28 | $73.28 | $73.28 | $69.19 | 16,172 |
2020-07-10 | $72.69 | $73.14 | $72.61 | $73.14 | $69.06 | 9,185 |
2020-07-09 | $72.48 | $72.48 | $71.32 | $71.80 | $67.79 | 7,491 |
2020-07-08 | $73.63 | $73.63 | $72.77 | $73.20 | $69.12 | 9,505 |
2020-07-07 | $73.63 | $73.84 | $73.27 | $73.32 | $69.23 | 10,985 |
2020-07-06 | $75.05 | $75.27 | $74.07 | $74.38 | $70.23 | 13,599 |
2020-07-02 | $74.68 | $75.00 | $74.07 | $74.12 | $69.98 | 15,595 |
2020-07-01 | $73.68 | $74.47 | $73.68 | $73.78 | $69.66 | 21,348 |
2020-06-30 | $72.63 | $73.86 | $72.62 | $73.73 | $69.62 | 9,082 |
2020-06-29 | $71.83 | $72.78 | $71.66 | $72.71 | $68.65 | 10,870 |
2020-06-26 | $72.60 | $72.60 | $71.18 | $71.51 | $67.52 | 11,182 |
2020-06-25 | $71.62 | $72.61 | $71.60 | $72.61 | $68.56 | 13,981 |
2020-06-24 | $73.32 | $73.32 | $71.52 | $72.10 | $68.08 | 14,396 |
2020-06-23 | $75.01 | $75.01 | $74.19 | $74.19 | $70.05 | 20,876 |
2020-06-22 | $74.36 | $74.76 | $74.22 | $74.61 | $70.10 | 11,855 |
2020-06-19 | $76.86 | $76.86 | $74.82 | $74.82 | $70.30 | 6,626 |
2020-06-18 | $75.73 | $75.84 | $75.46 | $75.60 | $71.03 | 15,076 |
2020-06-17 | $76.65 | $76.65 | $75.69 | $75.69 | $71.12 | 13,669 |
2020-06-16 | $77.45 | $77.45 | $76.08 | $76.60 | $71.97 | 10,655 |
2020-06-15 | $72.12 | $75.31 | $72.00 | $74.99 | $70.46 | 15,035 |
2020-06-12 | $75.22 | $75.23 | $72.84 | $74.09 | $69.61 | 8,131 |
2020-06-11 | $75.17 | $75.31 | $72.88 | $72.90 | $68.50 | 15,654 |
2020-06-10 | $78.71 | $79.24 | $78.10 | $78.22 | $73.49 | 6,581 |
2020-06-09 | $80.26 | $80.26 | $79.31 | $79.74 | $74.92 | 6,855 |
2020-06-08 | $80.28 | $81.56 | $80.28 | $81.56 | $76.63 | 23,698 |
2020-06-05 | $79.15 | $80.40 | $79.15 | $79.46 | $74.66 | 54,649 |
2020-06-04 | $76.43 | $77.05 | $76.21 | $77.03 | $72.38 | 15,370 |
2020-06-03 | $76.29 | $77.03 | $76.23 | $76.91 | $72.26 | 63,722 |
2020-06-02 | $74.30 | $75.12 | $74.30 | $75.12 | $70.58 | 20,945 |
2020-06-01 | $73.15 | $74.24 | $73.15 | $74.01 | $69.54 | 14,092 |
2020-05-29 | $73.39 | $73.67 | $72.28 | $73.57 | $69.13 | 12,382 |
2020-05-28 | $74.51 | $74.51 | $73.37 | $73.51 | $69.07 | 16,667 |
2020-05-27 | $73.67 | $73.92 | $72.74 | $73.92 | $69.45 | 11,177 |
2020-05-26 | $72.16 | $72.94 | $72.16 | $72.40 | $68.03 | 24,238 |
2020-05-22 | $70.98 | $70.98 | $70.30 | $70.85 | $66.39 | 16,197 |
2020-05-21 | $71.14 | $71.45 | $70.81 | $70.89 | $66.42 | 36,785 |
2020-05-20 | $71.14 | $71.75 | $71.14 | $71.40 | $66.90 | 15,985 |
2020-05-19 | $71.18 | $71.35 | $70.46 | $70.47 | $66.03 | 11,089 |
2020-05-18 | $70.01 | $71.76 | $70.01 | $71.47 | $66.97 | 13,620 |
2020-05-15 | $67.67 | $68.33 | $67.32 | $68.10 | $63.81 | 17,629 |
2020-05-14 | $66.51 | $68.09 | $65.75 | $68.08 | $63.79 | 24,711 |
2020-05-13 | $68.94 | $68.94 | $67.15 | $67.41 | $63.16 | 24,417 |
2020-05-12 | $70.82 | $71.12 | $69.30 | $69.30 | $64.93 | 20,411 |
2020-05-11 | $70.40 | $71.09 | $70.11 | $70.77 | $66.31 | 15,556 |
2020-05-08 | $69.75 | $71.18 | $69.75 | $71.12 | $66.64 | 18,955 |
2020-05-07 | $69.27 | $69.92 | $68.95 | $68.96 | $64.62 | 18,514 |
2020-05-06 | $70.11 | $70.11 | $68.48 | $68.48 | $64.17 | 13,626 |
2020-05-05 | $70.18 | $70.69 | $69.63 | $69.68 | $65.29 | 14,180 |
2020-05-04 | $68.61 | $69.57 | $68.45 | $69.46 | $65.08 | 16,808 |
2020-05-01 | $70.62 | $70.62 | $69.37 | $69.54 | $65.16 | 16,343 |
2020-04-30 | $73.63 | $73.63 | $71.91 | $72.31 | $67.75 | 19,900 |
2020-04-29 | $73.19 | $74.56 | $73.19 | $74.07 | $69.40 | 15,301 |
2020-04-28 | $72.17 | $72.80 | $71.71 | $72.14 | $67.60 | 12,683 |
2020-04-27 | $69.83 | $71.39 | $69.77 | $71.22 | $66.73 | 46,600 |
2020-04-24 | $69.25 | $69.76 | $68.51 | $69.56 | $65.18 | 13,286 |
2020-04-23 | $68.52 | $69.64 | $68.35 | $68.58 | $64.26 | 24,828 |
2020-04-22 | $68.51 | $68.52 | $67.79 | $68.35 | $64.04 | 24,275 |
2020-04-21 | $67.67 | $67.98 | $67.02 | $67.33 | $63.09 | 54,791 |
2020-04-20 | $69.48 | $70.79 | $69.23 | $69.31 | $64.81 | 20,588 |
2020-04-17 | $70.08 | $71.06 | $69.96 | $71.06 | $66.45 | 18,766 |
2020-04-16 | $68.96 | $69.03 | $67.72 | $68.53 | $64.08 | 17,628 |
2020-04-15 | $69.41 | $69.41 | $68.17 | $68.79 | $64.33 | 29,432 |
2020-04-14 | $71.20 | $71.82 | $70.77 | $71.48 | $66.84 | 50,727 |
2020-04-13 | $71.06 | $71.06 | $69.24 | $70.02 | $65.48 | 17,132 |
2020-04-09 | $70.08 | $72.42 | $70.08 | $71.34 | $66.71 | 34,989 |
2020-04-08 | $67.09 | $69.55 | $66.67 | $69.54 | $65.03 | 18,297 |
2020-04-07 | $67.83 | $68.62 | $66.35 | $66.35 | $62.05 | 72,814 |
2020-04-06 | $63.75 | $66.08 | $63.75 | $65.57 | $61.32 | 52,359 |
2020-04-03 | $62.57 | $62.98 | $61.01 | $61.68 | $57.68 | 42,381 |
2020-04-02 | $61.05 | $63.50 | $61.05 | $62.70 | $58.63 | 187,068 |
2020-04-01 | $62.25 | $62.56 | $60.88 | $61.49 | $57.50 | 517,944 |
2020-03-31 | $65.56 | $65.75 | $64.18 | $64.59 | $60.40 | 20,411 |
2020-03-30 | $63.82 | $65.51 | $63.25 | $65.44 | $61.19 | 34,337 |
2020-03-27 | $63.45 | $65.59 | $62.62 | $63.77 | $59.63 | 27,877 |
2020-03-26 | $62.64 | $65.56 | $62.35 | $65.56 | $61.31 | 43,690 |
2020-03-25 | $60.48 | $64.51 | $59.41 | $61.81 | $57.80 | 30,743 |
2020-03-24 | $57.87 | $60.11 | $57.78 | $60.11 | $56.21 | 59,025 |
2020-03-23 | $57.32 | $57.50 | $54.40 | $55.12 | $51.28 | 116,803 |
2020-03-20 | $60.70 | $61.41 | $57.69 | $57.90 | $53.87 | 44,006 |
2020-03-19 | $59.49 | $61.21 | $57.63 | $59.71 | $55.55 | 51,692 |
2020-03-18 | $60.47 | $61.85 | $57.00 | $60.05 | $55.87 | 58,532 |
2020-03-17 | $61.70 | $65.01 | $60.00 | $64.27 | $59.80 | 59,153 |
2020-03-16 | $61.12 | $64.93 | $60.14 | $60.52 | $56.31 | 61,867 |
2020-03-13 | $66.33 | $68.69 | $63.12 | $68.69 | $63.91 | 70,385 |
2020-03-12 | $68.00 | $68.00 | $63.07 | $63.51 | $59.09 | 74,169 |
2020-03-11 | $73.13 | $73.13 | $70.44 | $71.19 | $66.24 | 22,314 |
2020-03-10 | $75.15 | $75.29 | $71.31 | $75.26 | $70.02 | 46,675 |
2020-03-09 | $72.97 | $75.20 | $70.93 | $72.59 | $67.54 | 63,388 |
2020-03-06 | $79.57 | $80.51 | $78.54 | $80.34 | $74.75 | 19,342 |
2020-03-05 | $82.42 | $82.47 | $81.15 | $81.66 | $75.98 | 11,905 |
2020-03-04 | $82.60 | $84.17 | $82.14 | $84.15 | $78.29 | 16,219 |
2020-03-03 | $82.54 | $84.09 | $80.51 | $81.25 | $75.60 | 16,032 |
2020-03-02 | $80.68 | $83.13 | $79.50 | $83.13 | $77.34 | 34,857 |
2020-02-28 | $79.14 | $80.15 | $77.71 | $80.15 | $74.57 | 45,560 |
2020-02-27 | $83.48 | $84.51 | $81.55 | $81.55 | $75.87 | 34,759 |
2020-02-26 | $86.14 | $86.92 | $84.95 | $84.95 | $79.04 | 14,896 |
2020-02-25 | $89.23 | $89.23 | $85.77 | $85.89 | $79.91 | 21,417 |
2020-02-24 | $89.62 | $89.87 | $89.03 | $89.15 | $82.73 | 16,757 |
2020-02-21 | $91.54 | $91.78 | $91.54 | $91.71 | $85.11 | 12,110 |
2020-02-20 | $91.78 | $92.24 | $91.53 | $92.24 | $85.60 | 5,070 |
2020-02-19 | $92.11 | $92.11 | $91.81 | $91.86 | $85.25 | 10,467 |
2020-02-18 | $91.89 | $91.91 | $91.54 | $91.78 | $85.17 | 13,778 |
2020-02-14 | $92.49 | $92.49 | $91.88 | $92.15 | $85.52 | 10,059 |
2020-02-13 | $92.36 | $92.53 | $92.12 | $92.30 | $85.66 | 8,336 |
2020-02-12 | $93.01 | $93.14 | $92.77 | $92.95 | $86.26 | 6,692 |
2020-02-11 | $92.22 | $92.66 | $92.22 | $92.37 | $85.72 | 12,937 |
2020-02-10 | $91.49 | $91.88 | $91.28 | $91.88 | $85.27 | 13,218 |
2020-02-07 | $91.88 | $91.88 | $91.35 | $91.49 | $84.91 | 132,953 |
2020-02-06 | $91.94 | $92.23 | $91.93 | $92.10 | $85.47 | 15,387 |
2020-02-05 | $91.05 | $91.97 | $91.05 | $91.90 | $85.28 | 13,393 |
2020-02-04 | $90.36 | $91.00 | $90.36 | $90.60 | $84.08 | 20,145 |
2020-02-03 | $89.52 | $90.25 | $89.52 | $89.62 | $83.17 | 7,497 |
2020-01-31 | $90.32 | $90.32 | $89.08 | $89.38 | $82.95 | 14,143 |
2020-01-30 | $90.02 | $90.78 | $89.81 | $90.78 | $84.25 | 14,839 |
2020-01-29 | $91.43 | $91.50 | $90.83 | $90.85 | $84.31 | 14,777 |
2020-01-28 | $91.03 | $91.49 | $91.03 | $91.33 | $84.76 | 6,923 |
2020-01-27 | $90.87 | $91.22 | $90.62 | $90.78 | $84.25 | 7,931 |
2020-01-24 | $93.41 | $93.41 | $91.86 | $92.30 | $85.66 | 17,076 |
2020-01-23 | $92.82 | $93.31 | $92.37 | $93.19 | $86.48 | 18,155 |
2020-01-22 | $93.46 | $93.69 | $93.07 | $93.14 | $86.44 | 17,373 |
2020-01-21 | $93.60 | $93.60 | $93.21 | $93.41 | $86.69 | 12,592 |
2020-01-17 | $93.91 | $94.08 | $93.84 | $93.93 | $87.11 | 27,620 |
2020-01-16 | $93.76 | $93.97 | $93.72 | $93.97 | $87.15 | 9,154 |
2020-01-15 | $93.07 | $93.41 | $93.04 | $93.24 | $86.47 | 8,529 |
2020-01-14 | $92.73 | $93.08 | $92.64 | $93.00 | $86.25 | 10,587 |
2020-01-13 | $92.38 | $92.78 | $92.38 | $92.73 | $86.00 | 8,059 |
2020-01-10 | $92.55 | $92.58 | $92.16 | $92.22 | $85.53 | 8,064 |
2020-01-09 | $92.27 | $92.40 | $91.94 | $92.40 | $85.69 | 8,476 |
2020-01-08 | $91.77 | $92.37 | $91.72 | $91.99 | $85.31 | 19,528 |
2020-01-07 | $91.68 | $91.95 | $91.54 | $91.88 | $85.21 | 9,520 |
2020-01-06 | $91.54 | $92.12 | $91.53 | $92.04 | $85.36 | 41,133 |
2020-01-03 | $91.80 | $92.03 | $91.79 | $91.92 | $85.25 | 17,897 |
2020-01-02 | $92.93 | $93.02 | $92.01 | $92.39 | $85.69 | 103,244 |
2019-12-31 | $91.78 | $92.55 | $91.78 | $92.50 | $85.79 | 11,406 |
2019-12-30 | $92.19 | $92.34 | $92.00 | $92.00 | $85.32 | 15,916 |
2019-12-27 | $92.74 | $92.74 | $92.39 | $92.52 | $85.72 | 81,565 |
2019-12-26 | $92.53 | $92.60 | $92.27 | $92.53 | $85.72 | 14,988 |
2019-12-24 | $92.37 | $92.43 | $92.22 | $92.28 | $85.49 | 12,102 |
2019-12-23 | $92.49 | $92.49 | $92.29 | $92.37 | $85.58 | 19,574 |
2019-12-20 | $92.49 | $92.82 | $92.31 | $92.78 | $85.58 | 10,995 |
2019-12-19 | $92.09 | $92.09 | $91.84 | $91.92 | $84.79 | 11,555 |
2019-12-18 | $91.87 | $91.90 | $91.63 | $91.86 | $84.73 | 12,004 |
2019-12-17 | $91.64 | $91.93 | $91.56 | $91.66 | $84.55 | 7,826 |
2019-12-16 | $91.36 | $91.80 | $91.36 | $91.55 | $84.45 | 12,741 |
2019-12-13 | $91.12 | $91.26 | $90.88 | $90.92 | $83.86 | 13,411 |
2019-12-12 | $90.16 | $91.35 | $90.16 | $91.26 | $84.18 | 21,011 |
2019-12-11 | $90.19 | $90.19 | $89.96 | $90.11 | $83.12 | 44,137 |
2019-12-10 | $89.90 | $90.09 | $89.65 | $89.83 | $82.86 | 7,915 |
2019-12-09 | $90.05 | $90.23 | $89.99 | $89.99 | $83.01 | 14,454 |
2019-12-06 | $89.59 | $90.25 | $89.59 | $89.99 | $83.01 | 29,340 |
2019-12-05 | $89.34 | $89.36 | $89.11 | $89.28 | $82.35 | 12,594 |
2019-12-04 | $88.99 | $89.56 | $88.99 | $89.19 | $82.27 | 49,606 |
2019-12-03 | $88.57 | $88.67 | $88.08 | $88.65 | $81.77 | 18,136 |
2019-12-02 | $89.93 | $89.93 | $89.38 | $89.38 | $82.44 | 11,677 |
2019-11-29 | $90.20 | $90.20 | $89.88 | $89.88 | $82.91 | 18,429 |
2019-11-27 | $90.17 | $90.34 | $90.02 | $90.30 | $83.29 | 11,022 |
2019-11-26 | $90.20 | $90.22 | $89.85 | $90.02 | $83.03 | 8,371 |
2019-11-25 | $89.92 | $90.24 | $89.92 | $90.24 | $83.24 | 62,271 |
2019-11-22 | $89.94 | $90.08 | $89.79 | $89.96 | $82.70 | 6,664 |
2019-11-21 | $89.65 | $89.73 | $89.33 | $89.66 | $82.43 | 7,230 |
2019-11-20 | $89.71 | $89.87 | $89.29 | $89.65 | $82.42 | 10,266 |
2019-11-19 | $90.54 | $90.58 | $89.73 | $89.87 | $82.62 | 6,877 |
2019-11-18 | $90.76 | $90.80 | $90.56 | $90.63 | $83.32 | 7,344 |
2019-11-15 | $90.70 | $90.84 | $90.54 | $90.82 | $83.49 | 4,348 |
2019-11-14 | $90.20 | $90.34 | $90.01 | $90.16 | $82.89 | 6,672 |
2019-11-13 | $89.96 | $90.39 | $89.96 | $90.23 | $82.95 | 28,285 |
2019-11-12 | $90.45 | $90.81 | $90.12 | $90.33 | $83.04 | 23,727 |
2019-11-11 | $90.28 | $90.40 | $90.26 | $90.32 | $83.04 | 7,467 |
2019-11-08 | $90.37 | $90.83 | $90.15 | $90.81 | $83.49 | 25,911 |
2019-11-07 | $90.34 | $90.77 | $90.34 | $90.41 | $83.12 | 105,069 |
2019-11-06 | $90.13 | $90.13 | $89.71 | $89.89 | $82.64 | 9,471 |
2019-11-05 | $90.24 | $90.50 | $89.88 | $90.17 | $82.90 | 11,206 |
2019-11-04 | $89.83 | $90.20 | $89.83 | $90.11 | $82.84 | 9,341 |
2019-11-01 | $88.16 | $89.22 | $88.16 | $89.21 | $82.01 | 9,109 |
2019-10-31 | $87.73 | $87.78 | $87.26 | $87.78 | $80.70 | 6,693 |
2019-10-30 | $88.55 | $88.55 | $87.99 | $88.35 | $81.22 | 14,460 |
2019-10-29 | $88.29 | $88.62 | $88.29 | $88.41 | $81.28 | 8,218 |
2019-10-28 | $88.33 | $88.69 | $88.30 | $88.30 | $81.18 | 16,439 |
2019-10-25 | $87.81 | $88.22 | $87.81 | $88.18 | $81.07 | 9,999 |
2019-10-24 | $88.20 | $88.20 | $87.53 | $87.84 | $80.76 | 18,023 |
2019-10-23 | $87.47 | $88.07 | $87.41 | $88.05 | $80.95 | 12,367 |
2019-10-22 | $87.45 | $88.10 | $87.25 | $87.82 | $80.74 | 11,321 |
2019-10-21 | $87.48 | $87.69 | $87.41 | $87.53 | $80.31 | 6,297 |
2019-10-18 | $86.95 | $87.32 | $86.90 | $87.19 | $80.00 | 5,824 |
2019-10-17 | $87.06 | $87.30 | $86.94 | $87.14 | $79.95 | 14,460 |
2019-10-16 | $86.94 | $87.35 | $86.85 | $86.88 | $79.71 | 8,131 |
2019-10-15 | $86.31 | $87.19 | $86.31 | $86.96 | $79.79 | 12,070 |
2019-10-14 | $86.27 | $86.38 | $86.17 | $86.28 | $79.16 | 10,881 |
2019-10-11 | $86.36 | $87.11 | $86.36 | $86.57 | $79.43 | 20,410 |
2019-10-10 | $84.65 | $85.64 | $84.65 | $85.32 | $78.28 | 8,972 |
2019-10-09 | $84.73 | $84.97 | $84.55 | $84.65 | $77.67 | 18,130 |
2019-10-08 | $84.39 | $84.89 | $84.13 | $84.13 | $77.19 | 34,881 |
2019-10-07 | $85.73 | $86.21 | $85.64 | $85.65 | $78.59 | 17,789 |
2019-10-04 | $85.20 | $86.08 | $85.20 | $86.08 | $78.98 | 10,799 |
2019-10-03 | $84.53 | $85.02 | $83.54 | $85.02 | $78.01 | 38,102 |
2019-10-02 | $85.66 | $85.66 | $84.23 | $84.51 | $77.54 | 18,588 |
2019-10-01 | $87.76 | $87.78 | $86.10 | $86.19 | $79.08 | 167,492 |
2019-09-30 | $87.12 | $87.51 | $87.12 | $87.43 | $80.22 | 13,236 |
2019-09-27 | $87.31 | $87.45 | $86.71 | $86.92 | $79.75 | 5,602 |
2019-09-26 | $87.20 | $87.25 | $86.55 | $87.03 | $79.85 | 20,971 |
2019-09-25 | $86.84 | $87.15 | $86.47 | $87.10 | $79.92 | 16,578 |
2019-09-24 | $87.65 | $87.65 | $86.31 | $86.59 | $79.45 | 14,637 |
2019-09-23 | $87.00 | $87.65 | $87.00 | $87.49 | $79.98 | 51,013 |
2019-09-20 | $87.73 | $87.97 | $87.31 | $87.34 | $79.84 | 19,037 |
2019-09-19 | $88.00 | $88.04 | $87.45 | $87.59 | $80.07 | 16,080 |
2019-09-18 | $87.71 | $87.80 | $87.10 | $87.80 | $80.26 | 11,694 |
2019-09-17 | $87.68 | $88.00 | $87.67 | $87.99 | $80.43 | 5,439 |
2019-09-16 | $88.03 | $88.11 | $87.80 | $88.02 | $80.46 | 10,380 |
2019-09-13 | $88.76 | $88.76 | $88.07 | $88.07 | $80.51 | 25,465 |
2019-09-12 | $88.46 | $88.52 | $87.90 | $88.25 | $80.67 | 24,925 |
2019-09-11 | $87.36 | $88.18 | $87.36 | $88.18 | $80.61 | 61,018 |
2019-09-10 | $86.44 | $87.20 | $86.44 | $87.20 | $79.71 | 49,601 |
2019-09-09 | $85.70 | $86.46 | $85.70 | $86.37 | $78.95 | 13,411 |
2019-09-06 | $85.29 | $85.67 | $85.29 | $85.56 | $78.21 | 16,044 |
2019-09-05 | $84.98 | $85.68 | $84.98 | $85.24 | $77.92 | 15,511 |
2019-09-04 | $83.79 | $84.42 | $83.79 | $84.37 | $77.13 | 17,361 |
2019-09-03 | $82.96 | $83.29 | $82.68 | $83.29 | $76.14 | 16,042 |
2019-08-30 | $83.73 | $84.10 | $83.46 | $83.58 | $76.40 | 14,979 |
2019-08-29 | $83.14 | $83.31 | $82.82 | $83.19 | $76.05 | 15,327 |
2019-08-28 | $81.22 | $82.35 | $81.22 | $82.31 | $75.24 | 9,727 |
2019-08-27 | $82.36 | $82.50 | $81.20 | $81.44 | $74.45 | 12,739 |
2019-08-26 | $82.48 | $82.52 | $82.15 | $82.33 | $74.98 | 16,189 |
2019-08-23 | $83.83 | $83.95 | $81.55 | $81.56 | $74.28 | 17,282 |
2019-08-22 | $84.23 | $84.48 | $83.86 | $84.30 | $76.78 | 9,613 |
2019-08-21 | $84.10 | $84.24 | $84.02 | $84.17 | $76.66 | 6,376 |
2019-08-20 | $83.95 | $83.96 | $83.33 | $83.33 | $75.90 | 18,288 |
2019-08-19 | $83.61 | $84.28 | $83.61 | $84.04 | $76.54 | 23,037 |
2019-08-16 | $81.79 | $82.98 | $81.79 | $82.92 | $75.52 | 8,181 |
2019-08-15 | $81.86 | $81.90 | $80.88 | $81.57 | $74.29 | 21,899 |
2019-08-14 | $83.09 | $83.09 | $81.89 | $81.96 | $74.65 | 12,734 |
2019-08-13 | $83.06 | $85.01 | $83.06 | $84.27 | $76.75 | 12,025 |
2019-08-12 | $83.62 | $83.66 | $82.96 | $83.25 | $75.82 | 13,512 |
2019-08-09 | $84.48 | $84.48 | $83.69 | $84.11 | $76.61 | 8,344 |
2019-08-08 | $83.76 | $84.79 | $83.73 | $84.76 | $77.20 | 12,632 |
2019-08-07 | $82.56 | $83.85 | $82.56 | $83.75 | $76.28 | 11,981 |
2019-08-06 | $83.54 | $83.80 | $82.77 | $83.80 | $76.32 | 18,898 |
2019-08-05 | $84.06 | $84.18 | $82.65 | $83.17 | $75.75 | 15,675 |
2019-08-02 | $85.93 | $85.93 | $85.00 | $85.36 | $77.74 | 6,784 |
2019-08-01 | $86.69 | $87.58 | $85.86 | $85.89 | $78.23 | 8,329 |
2019-07-31 | $87.19 | $87.47 | $85.97 | $86.61 | $78.88 | 11,624 |
2019-07-30 | $87.00 | $87.20 | $86.95 | $87.20 | $79.42 | 12,420 |
2019-07-29 | $87.45 | $87.45 | $87.19 | $87.38 | $79.58 | 13,090 |
2019-07-26 | $87.33 | $87.50 | $87.24 | $87.44 | $79.64 | 13,949 |
2019-07-25 | $87.41 | $87.50 | $87.04 | $87.21 | $79.43 | 11,623 |
2019-07-24 | $86.77 | $87.60 | $86.77 | $87.55 | $79.74 | 18,193 |
2019-07-23 | $86.51 | $86.88 | $86.28 | $86.83 | $79.08 | 13,475 |
2019-07-22 | $86.57 | $86.57 | $86.15 | $86.30 | $78.45 | 10,834 |
2019-07-19 | $86.63 | $86.93 | $86.39 | $86.39 | $78.53 | 12,690 |
2019-07-18 | $86.07 | $86.68 | $86.07 | $86.57 | $78.70 | 7,803 |
2019-07-17 | $87.15 | $87.15 | $86.37 | $86.37 | $78.52 | 21,569 |
2019-07-16 | $87.20 | $87.31 | $87.07 | $87.11 | $79.19 | 11,247 |
2019-07-15 | $87.20 | $87.31 | $87.18 | $87.31 | $79.37 | 5,294 |
2019-07-12 | $86.97 | $87.30 | $86.94 | $87.28 | $79.34 | 15,583 |
2019-07-11 | $86.89 | $86.89 | $86.24 | $86.57 | $78.70 | 6,838 |
2019-07-10 | $86.81 | $86.81 | $86.56 | $86.62 | $78.74 | 12,428 |
2019-07-09 | $86.33 | $86.37 | $86.21 | $86.37 | $78.52 | 10,547 |
2019-07-08 | $86.83 | $86.83 | $86.35 | $86.56 | $78.69 | 18,315 |
2019-07-05 | $86.66 | $86.94 | $86.11 | $86.94 | $79.03 | 8,466 |
2019-07-03 | $86.69 | $87.01 | $86.59 | $87.01 | $79.10 | 16,270 |
2019-07-02 | $86.33 | $86.39 | $86.03 | $86.27 | $78.42 | 25,469 |
2019-07-01 | $86.72 | $86.88 | $86.01 | $86.34 | $78.49 | 46,021 |
2019-06-28 | $85.33 | $85.77 | $85.32 | $85.77 | $77.97 | 12,672 |
2019-06-27 | $84.56 | $85.05 | $84.56 | $85.01 | $77.28 | 13,982 |
2019-06-26 | $84.50 | $84.77 | $84.43 | $84.43 | $76.75 | 18,923 |
2019-06-25 | $84.98 | $84.98 | $84.32 | $84.38 | $76.71 | 18,328 |
2019-06-24 | $85.46 | $85.46 | $84.95 | $84.98 | $77.25 | 16,159 |
2019-06-21 | $85.65 | $85.89 | $85.36 | $85.81 | $77.71 | 13,551 |
2019-06-20 | $85.62 | $85.72 | $85.10 | $85.65 | $77.56 | 10,119 |
2019-06-19 | $84.44 | $84.98 | $84.44 | $84.77 | $76.77 | 7,232 |
2019-06-18 | $83.90 | $84.74 | $83.90 | $84.44 | $76.47 | 11,157 |
2019-06-17 | $83.64 | $83.87 | $83.54 | $83.59 | $75.70 | 12,854 |
2019-06-14 | $83.65 | $83.87 | $83.60 | $83.79 | $75.88 | 125,121 |
2019-06-13 | $83.70 | $84.15 | $83.70 | $84.08 | $76.14 | 12,891 |
2019-06-12 | $83.47 | $83.59 | $83.27 | $83.31 | $75.44 | 8,520 |
2019-06-11 | $83.86 | $83.98 | $83.52 | $83.61 | $75.72 | 17,395 |
2019-06-10 | $83.55 | $83.94 | $83.32 | $83.32 | $75.45 | 13,929 |
2019-06-07 | $83.38 | $83.84 | $83.38 | $83.38 | $75.51 | 11,306 |
2019-06-06 | $82.82 | $83.20 | $82.48 | $82.97 | $75.14 | 20,418 |
2019-06-05 | $82.90 | $82.90 | $82.18 | $82.62 | $74.82 | 9,892 |
2019-06-04 | $81.46 | $82.44 | $81.44 | $82.44 | $74.66 | 33,947 |
2019-06-03 | $80.00 | $80.76 | $80.00 | $80.76 | $73.14 | 30,392 |
2019-05-31 | $80.07 | $80.07 | $79.64 | $79.78 | $72.25 | 15,960 |
2019-05-30 | $80.76 | $81.15 | $80.45 | $80.65 | $73.04 | 11,847 |
2019-05-29 | $80.98 | $81.00 | $80.21 | $80.66 | $73.05 | 14,252 |
2019-05-28 | $82.82 | $82.82 | $81.30 | $81.33 | $73.65 | 12,752 |
2019-05-24 | $83.36 | $83.36 | $82.89 | $82.89 | $74.79 | 13,025 |
2019-05-23 | $83.11 | $83.11 | $82.47 | $82.96 | $74.85 | 11,185 |
2019-05-22 | $84.02 | $84.04 | $83.62 | $83.79 | $75.60 | 10,372 |
2019-05-21 | $84.09 | $84.50 | $83.97 | $84.34 | $76.10 | 9,082 |
2019-05-20 | $83.88 | $84.08 | $83.53 | $83.77 | $75.58 | 6,968 |
2019-05-17 | $84.24 | $85.00 | $84.24 | $84.42 | $76.17 | 7,263 |
2019-05-16 | $84.85 | $85.27 | $84.77 | $84.78 | $76.49 | 11,504 |
2019-05-15 | $83.94 | $84.87 | $83.94 | $84.71 | $76.43 | 65,601 |
2019-05-14 | $84.00 | $84.78 | $83.95 | $84.35 | $76.11 | 24,722 |
2019-05-13 | $83.97 | $83.97 | $83.11 | $83.59 | $75.42 | 14,532 |
2019-05-10 | $84.67 | $85.35 | $83.72 | $85.30 | $76.96 | 15,478 |
2019-05-09 | $84.80 | $84.94 | $83.84 | $84.79 | $76.50 | 15,586 |
2019-05-08 | $85.42 | $85.75 | $85.23 | $85.23 | $76.90 | 8,412 |
2019-05-07 | $85.98 | $85.98 | $85.16 | $85.61 | $77.24 | 32,785 |
2019-05-06 | $86.22 | $86.88 | $86.16 | $86.75 | $78.27 | 14,798 |
2019-05-03 | $86.96 | $87.47 | $86.96 | $87.43 | $78.88 | 15,472 |
2019-05-02 | $86.53 | $86.76 | $86.14 | $86.44 | $77.99 | 12,545 |
2019-05-01 | $87.52 | $87.52 | $86.66 | $86.66 | $78.19 | 8,510 |
2019-04-30 | $87.28 | $87.48 | $86.81 | $87.46 | $78.91 | 12,418 |
2019-04-29 | $87.15 | $87.30 | $87.02 | $87.15 | $78.63 | 13,097 |
2019-04-26 | $86.45 | $87.11 | $86.45 | $87.11 | $78.60 | 9,024 |
2019-04-25 | $86.83 | $86.83 | $86.23 | $86.28 | $77.85 | 11,542 |
2019-04-24 | $87.28 | $87.40 | $87.00 | $87.15 | $78.63 | 18,507 |
2019-04-23 | $86.91 | $87.40 | $86.91 | $87.36 | $78.82 | 11,137 |
2019-04-22 | $86.91 | $87.03 | $86.78 | $86.92 | $78.25 | 10,609 |
2019-04-18 | $87.21 | $87.21 | $86.74 | $86.99 | $78.32 | 19,134 |
2019-04-17 | $87.58 | $87.58 | $86.94 | $86.94 | $78.27 | 12,185 |
2019-04-16 | $86.97 | $87.18 | $86.64 | $87.09 | $78.41 | 17,060 |
2019-04-15 | $87.21 | $87.21 | $86.73 | $86.79 | $78.14 | 10,816 |
2019-04-12 | $87.08 | $87.17 | $86.79 | $87.02 | $78.34 | 15,197 |
2019-04-11 | $86.81 | $86.88 | $86.49 | $86.74 | $78.09 | 25,546 |
2019-04-10 | $86.62 | $86.62 | $86.31 | $86.53 | $77.90 | 13,509 |
2019-04-09 | $86.71 | $86.71 | $86.30 | $86.30 | $77.70 | 18,340 |
2019-04-08 | $86.89 | $87.07 | $86.79 | $87.05 | $78.37 | 14,368 |
2019-04-05 | $86.71 | $87.20 | $86.71 | $87.14 | $78.45 | 9,398 |
2019-04-04 | $86.36 | $86.59 | $86.31 | $86.59 | $77.96 | 11,069 |
2019-04-03 | $86.63 | $86.74 | $86.14 | $86.31 | $77.71 | 8,442 |
2019-04-02 | $86.35 | $86.54 | $86.22 | $86.32 | $77.71 | 17,620 |
2019-04-01 | $86.11 | $86.47 | $86.07 | $86.46 | $77.84 | 58,308 |
2019-03-29 | $85.28 | $85.49 | $85.15 | $85.49 | $76.97 | 20,403 |
2019-03-28 | $85.19 | $85.37 | $84.75 | $85.02 | $76.54 | 8,190 |
2019-03-27 | $85.36 | $85.44 | $84.68 | $84.98 | $76.51 | 7,602 |
2019-03-26 | $85.04 | $85.58 | $85.00 | $85.36 | $76.85 | 16,953 |
2019-03-25 | $84.57 | $84.94 | $84.43 | $84.71 | $76.06 | 5,838 |
2019-03-22 | $85.79 | $85.79 | $84.72 | $84.72 | $76.06 | 12,634 |
2019-03-21 | $84.74 | $86.29 | $84.74 | $86.15 | $77.35 | 8,941 |
2019-03-20 | $85.23 | $85.43 | $84.66 | $84.97 | $76.29 | 6,425 |
2019-03-19 | $85.75 | $86.00 | $85.22 | $85.22 | $76.52 | 14,537 |
2019-03-18 | $85.05 | $85.47 | $85.02 | $85.47 | $76.74 | 10,369 |
2019-03-15 | $85.12 | $85.13 | $84.81 | $84.92 | $76.24 | 9,222 |
2019-03-14 | $85.13 | $85.13 | $84.70 | $84.83 | $76.16 | 8,512 |
2019-03-13 | $84.77 | $85.24 | $84.77 | $85.03 | $76.34 | 14,720 |
2019-03-12 | $84.56 | $85.00 | $84.56 | $84.58 | $75.94 | 11,846 |
2019-03-11 | $83.34 | $84.44 | $83.34 | $84.44 | $75.81 | 11,760 |
2019-03-08 | $82.80 | $83.20 | $82.43 | $83.20 | $74.70 | 8,761 |
2019-03-07 | $83.73 | $83.73 | $83.15 | $83.33 | $74.82 | 16,583 |
2019-03-06 | $84.43 | $84.43 | $83.74 | $83.78 | $75.22 | 5,858 |
2019-03-05 | $84.76 | $84.80 | $84.44 | $84.59 | $75.95 | 46,156 |
2019-03-04 | $85.30 | $85.30 | $83.99 | $84.74 | $76.08 | 14,013 |
2019-03-01 | $85.04 | $85.12 | $84.69 | $85.12 | $76.42 | 7,875 |
2019-02-28 | $84.75 | $84.75 | $84.24 | $84.48 | $75.85 | 10,304 |
2019-02-27 | $84.85 | $84.97 | $84.70 | $84.86 | $76.19 | 14,134 |
2019-02-26 | $85.07 | $85.34 | $84.88 | $84.88 | $76.21 | 6,657 |
2019-02-25 | $85.53 | $85.53 | $85.02 | $85.07 | $76.38 | 12,419 |
2019-02-22 | $84.72 | $84.84 | $84.58 | $84.84 | $76.18 | 27,745 |
2019-02-21 | $85.27 | $85.45 | $84.57 | $84.81 | $76.14 | 14,368 |
2019-02-20 | $85.04 | $85.70 | $85.04 | $85.45 | $76.72 | 8,886 |
2019-02-19 | $84.57 | $85.35 | $84.47 | $85.11 | $76.41 | 9,271 |
2019-02-15 | $84.69 | $84.75 | $84.55 | $84.72 | $75.96 | 10,229 |
2019-02-14 | $83.76 | $84.34 | $83.76 | $84.09 | $75.39 | 18,070 |
2019-02-13 | $84.26 | $84.69 | $84.25 | $84.63 | $75.88 | 10,646 |
2019-02-12 | $83.76 | $84.19 | $83.63 | $84.14 | $75.44 | 13,018 |
2019-02-11 | $83.04 | $83.07 | $82.79 | $83.07 | $74.48 | 12,683 |
2019-02-08 | $82.66 | $82.92 | $82.19 | $82.92 | $74.34 | 11,631 |
2019-02-07 | $83.47 | $83.72 | $82.37 | $82.94 | $74.36 | 19,552 |
2019-02-06 | $83.86 | $84.08 | $83.83 | $83.86 | $75.19 | 23,943 |
2019-02-05 | $83.69 | $84.07 | $83.61 | $83.95 | $75.27 | 15,722 |
2019-02-04 | $83.37 | $83.72 | $83.05 | $83.72 | $75.06 | 10,096 |
2019-02-01 | $83.73 | $83.73 | $83.25 | $83.56 | $74.92 | 54,208 |
2019-01-31 | $82.60 | $83.61 | $82.58 | $83.59 | $74.94 | 46,098 |
2019-01-30 | $82.28 | $82.83 | $81.94 | $82.58 | $74.04 | 20,474 |
2019-01-29 | $81.75 | $82.06 | $81.75 | $81.93 | $73.46 | 9,021 |
2019-01-28 | $81.42 | $81.71 | $81.09 | $81.59 | $73.15 | 12,423 |
2019-01-25 | $81.67 | $82.17 | $81.67 | $82.02 | $73.54 | 13,729 |
2019-01-24 | $80.87 | $81.30 | $80.62 | $81.11 | $72.72 | 19,012 |
2019-01-23 | $81.50 | $81.63 | $80.40 | $80.99 | $72.61 | 31,799 |
2019-01-22 | $82.01 | $82.01 | $80.62 | $81.08 | $72.69 | 36,703 |
2019-01-18 | $81.85 | $82.60 | $81.68 | $82.47 | $73.88 | 9,164 |
2019-01-17 | $80.17 | $81.39 | $80.17 | $81.14 | $72.68 | 17,347 |
2019-01-16 | $80.62 | $80.88 | $80.48 | $80.48 | $72.09 | 6,772 |
2019-01-15 | $80.36 | $80.71 | $80.36 | $80.60 | $72.20 | 8,770 |
2019-01-14 | $80.21 | $80.48 | $80.16 | $80.37 | $72.00 | 7,349 |
2019-01-11 | $80.58 | $81.00 | $80.50 | $80.88 | $72.45 | 12,786 |
2019-01-10 | $80.00 | $80.77 | $79.70 | $80.73 | $72.32 | 56,808 |
2019-01-09 | $80.88 | $80.96 | $80.43 | $80.52 | $72.13 | 19,063 |
2019-01-08 | $80.27 | $80.47 | $79.69 | $80.43 | $72.05 | 47,320 |
2019-01-07 | $78.25 | $80.20 | $78.25 | $79.64 | $71.34 | 29,499 |
2019-01-04 | $77.27 | $78.79 | $77.27 | $78.64 | $70.45 | 10,800 |
2019-01-03 | $77.09 | $77.40 | $76.43 | $76.43 | $68.47 | 26,877 |
2019-01-02 | $76.11 | $77.73 | $75.86 | $77.41 | $69.35 | 16,730 |
2018-12-31 | $76.95 | $77.00 | $76.20 | $76.98 | $68.96 | 28,243 |
2018-12-28 | $77.17 | $77.47 | $76.35 | $76.56 | $68.58 | 33,916 |
2018-12-27 | $75.30 | $76.67 | $74.20 | $76.67 | $68.65 | 54,644 |
2018-12-26 | $73.49 | $76.24 | $72.58 | $76.24 | $68.26 | 36,616 |
2018-12-24 | $75.11 | $75.11 | $73.21 | $73.26 | $65.60 | 35,478 |
2018-12-21 | $77.62 | $78.07 | $76.12 | $76.18 | $67.68 | 32,001 |
2018-12-20 | $77.90 | $78.31 | $76.31 | $76.98 | $68.39 | 45,503 |
2018-12-19 | $79.37 | $80.20 | $77.80 | $78.27 | $69.54 | 52,831 |
2018-12-18 | $80.27 | $80.46 | $78.81 | $79.26 | $70.41 | 51,741 |
2018-12-17 | $81.33 | $81.57 | $79.45 | $79.67 | $70.78 | 16,936 |
2018-12-14 | $82.05 | $82.56 | $81.51 | $81.70 | $72.58 | 22,082 |
2018-12-13 | $82.68 | $83.11 | $82.37 | $82.61 | $73.39 | 8,335 |
2018-12-12 | $83.22 | $83.55 | $82.80 | $82.80 | $73.56 | 13,898 |
2018-12-11 | $83.12 | $83.31 | $81.96 | $82.36 | $73.17 | 13,935 |
2018-12-10 | $82.81 | $82.81 | $80.90 | $82.47 | $73.27 | 32,638 |
2018-12-07 | $83.91 | $84.48 | $82.61 | $82.71 | $73.48 | 16,462 |
2018-12-06 | $83.45 | $83.45 | $81.90 | $83.12 | $73.84 | 29,386 |
2018-12-04 | $86.52 | $86.52 | $84.31 | $84.31 | $74.90 | 9,403 |
2018-12-03 | $86.85 | $86.85 | $86.27 | $86.70 | $76.97 | 14,526 |
2018-11-30 | $85.18 | $85.83 | $85.18 | $85.83 | $76.20 | 19,235 |
2018-11-29 | $85.17 | $85.63 | $84.83 | $85.30 | $75.73 | 19,832 |
2018-11-28 | $84.53 | $85.14 | $84.05 | $85.14 | $75.58 | 16,840 |
2018-11-27 | $83.75 | $84.36 | $83.61 | $84.36 | $74.89 | 10,382 |
2018-11-26 | $83.51 | $84.03 | $83.31 | $83.93 | $74.51 | 10,282 |
2018-11-23 | $83.07 | $83.25 | $82.82 | $82.93 | $73.62 | 5,027 |
2018-11-21 | $83.72 | $84.09 | $83.53 | $83.53 | $74.16 | 7,872 |
2018-11-20 | $84.49 | $84.49 | $83.41 | $83.44 | $74.08 | 18,234 |
2018-11-19 | $85.97 | $86.18 | $85.30 | $85.52 | $75.74 | 13,907 |
2018-11-16 | $85.32 | $86.16 | $85.32 | $85.97 | $76.14 | 17,735 |
2018-11-15 | $84.83 | $85.62 | $84.50 | $85.40 | $75.63 | 11,432 |
2018-11-14 | $85.88 | $85.88 | $85.02 | $85.06 | $75.33 | 4,724 |
2018-11-13 | $86.11 | $86.30 | $85.15 | $85.43 | $75.66 | 11,636 |
2018-11-12 | $86.35 | $86.59 | $85.83 | $85.83 | $76.02 | 15,619 |
2018-11-09 | $86.96 | $86.96 | $86.03 | $86.44 | $76.56 | 9,592 |
2018-11-08 | $87.88 | $87.90 | $87.31 | $87.31 | $77.33 | 5,225 |
2018-11-07 | $87.29 | $87.88 | $86.87 | $87.88 | $77.83 | 6,831 |
2018-11-06 | $86.28 | $86.78 | $86.28 | $86.78 | $76.86 | 5,996 |
2018-11-05 | $85.64 | $86.32 | $85.64 | $86.31 | $76.44 | 13,598 |
2018-11-02 | $86.31 | $86.33 | $84.84 | $85.35 | $75.59 | 13,392 |
2018-11-01 | $85.23 | $85.73 | $85.23 | $85.73 | $75.93 | 8,876 |
2018-10-31 | $85.09 | $85.61 | $84.82 | $84.95 | $75.24 | 15,255 |
2018-10-30 | $83.50 | $84.60 | $83.50 | $84.59 | $74.92 | 8,253 |
2018-10-29 | $83.84 | $84.50 | $82.68 | $83.39 | $73.85 | 13,092 |
2018-10-26 | $83.98 | $83.98 | $82.55 | $83.15 | $73.64 | 13,889 |
2018-10-25 | $84.37 | $85.13 | $84.11 | $84.56 | $74.89 | 12,998 |
2018-10-24 | $85.83 | $85.83 | $84.23 | $84.23 | $74.60 | 10,657 |
2018-10-23 | $85.57 | $86.27 | $84.78 | $85.94 | $76.11 | 16,243 |
2018-10-22 | $87.44 | $87.44 | $86.55 | $86.55 | $76.55 | 13,181 |
2018-10-19 | $87.09 | $87.74 | $87.09 | $87.27 | $77.18 | 10,364 |
2018-10-18 | $87.56 | $87.99 | $86.96 | $87.09 | $77.02 | 6,807 |
2018-10-17 | $87.85 | $88.07 | $87.18 | $87.85 | $77.70 | 11,008 |
2018-10-16 | $86.91 | $87.97 | $86.91 | $87.89 | $77.73 | 13,115 |
2018-10-15 | $86.84 | $87.33 | $86.56 | $86.83 | $76.79 | 6,202 |
2018-10-12 | $86.75 | $87.38 | $85.88 | $86.74 | $76.71 | 99,708 |
2018-10-11 | $88.21 | $88.21 | $86.10 | $86.10 | $76.15 | 13,106 |
2018-10-10 | $90.05 | $90.05 | $88.10 | $88.24 | $78.04 | 30,791 |
2018-10-09 | $91.01 | $91.01 | $90.11 | $90.13 | $79.71 | 6,849 |
2018-10-08 | $90.43 | $90.72 | $90.38 | $90.67 | $80.19 | 11,655 |
2018-10-05 | $90.96 | $90.96 | $90.41 | $90.60 | $80.13 | 5,113 |
2018-10-04 | $91.00 | $91.00 | $90.40 | $90.80 | $80.30 | 9,841 |
2018-10-03 | $91.62 | $91.67 | $91.09 | $91.10 | $80.57 | 9,482 |
2018-10-02 | $91.09 | $91.48 | $90.96 | $91.27 | $80.72 | 12,250 |
2018-10-01 | $90.69 | $91.34 | $90.69 | $90.89 | $80.38 | 14,692 |
2018-09-28 | $90.17 | $90.56 | $90.17 | $90.43 | $79.98 | 7,811 |
2018-09-27 | $90.00 | $90.65 | $90.00 | $90.07 | $79.66 | 12,512 |
2018-09-26 | $90.61 | $90.81 | $90.07 | $90.12 | $79.70 | 11,089 |
2018-09-25 | $91.26 | $91.54 | $90.48 | $90.52 | $80.06 | 10,461 |
2018-09-24 | $91.96 | $92.45 | $91.65 | $91.76 | $80.70 | 11,697 |
2018-09-21 | $92.24 | $92.54 | $92.16 | $92.16 | $81.05 | 9,613 |
2018-09-20 | $91.97 | $92.18 | $91.82 | $92.05 | $80.95 | 7,375 |
2018-09-19 | $91.96 | $92.27 | $91.65 | $91.65 | $80.60 | 5,852 |
2018-09-18 | $91.82 | $92.31 | $91.81 | $92.15 | $81.04 | 5,035 |
2018-09-17 | $91.40 | $92.00 | $91.40 | $91.61 | $80.57 | 9,995 |
2018-09-14 | $91.55 | $91.61 | $91.24 | $91.50 | $80.47 | 10,482 |
2018-09-13 | $91.53 | $91.60 | $91.35 | $91.51 | $80.48 | 7,723 |
2018-09-12 | $90.84 | $91.40 | $90.80 | $91.32 | $80.31 | 7,353 |
2018-09-11 | $90.65 | $91.13 | $90.62 | $90.91 | $79.95 | 6,747 |
2018-09-10 | $90.89 | $91.00 | $90.71 | $90.71 | $79.78 | 8,452 |
2018-09-07 | $90.63 | $90.78 | $90.24 | $90.52 | $79.61 | 8,137 |
2018-09-06 | $91.13 | $91.19 | $90.55 | $90.93 | $79.97 | 20,271 |
2018-09-05 | $90.31 | $90.90 | $90.23 | $90.82 | $79.87 | 5,346 |
2018-09-04 | $90.54 | $90.62 | $90.05 | $90.34 | $79.45 | 10,022 |
2018-08-31 | $90.62 | $90.82 | $90.31 | $90.60 | $79.68 | 7,038 |
2018-08-30 | $90.95 | $91.13 | $90.65 | $90.77 | $79.83 | 6,076 |
2018-08-29 | $91.03 | $91.50 | $90.98 | $91.46 | $80.44 | 4,353 |
2018-08-28 | $91.49 | $91.64 | $91.06 | $91.06 | $80.08 | 12,608 |
2018-08-27 | $91.49 | $91.53 | $91.31 | $91.46 | $80.44 | 18,038 |
2018-08-24 | $90.99 | $91.25 | $90.77 | $91.13 | $80.14 | 7,694 |
2018-08-23 | $90.75 | $90.96 | $90.50 | $90.65 | $79.72 | 6,475 |
2018-08-22 | $91.18 | $91.23 | $90.79 | $90.90 | $79.94 | 10,392 |
2018-08-21 | $91.47 | $91.63 | $91.35 | $91.37 | $80.36 | 7,156 |
2018-08-20 | $91.42 | $91.76 | $91.42 | $91.63 | $80.41 | 8,083 |
2018-08-17 | $90.56 | $91.42 | $90.56 | $91.25 | $80.08 | 5,436 |
2018-08-16 | $89.97 | $90.72 | $89.97 | $90.54 | $79.45 | 7,807 |
2018-08-15 | $89.86 | $89.86 | $89.12 | $89.60 | $78.63 | 5,380 |
2018-08-14 | $89.72 | $90.16 | $89.60 | $90.13 | $79.09 | 9,164 |
2018-08-13 | $89.70 | $89.90 | $89.25 | $89.31 | $78.37 | 15,993 |
2018-08-10 | $89.65 | $89.92 | $89.59 | $89.85 | $78.85 | 4,835 |
2018-08-09 | $89.71 | $90.14 | $89.38 | $89.88 | $78.87 | 19,637 |
2018-08-08 | $89.71 | $89.71 | $89.38 | $89.49 | $78.53 | 4,188 |
2018-08-07 | $89.84 | $89.96 | $89.84 | $89.84 | $78.84 | 10,333 |
2018-08-06 | $89.52 | $89.83 | $89.52 | $89.64 | $78.66 | 11,774 |
2018-08-03 | $89.50 | $89.77 | $89.45 | $89.61 | $78.64 | 8,367 |
2018-08-02 | $88.35 | $89.18 | $88.35 | $89.12 | $78.21 | 8,371 |
2018-08-01 | $89.01 | $89.17 | $88.68 | $88.77 | $77.90 | 6,381 |
2018-07-31 | $89.14 | $89.64 | $89.03 | $89.55 | $78.58 | 15,047 |
2018-07-30 | $88.48 | $89.16 | $88.48 | $88.92 | $78.03 | 18,633 |
2018-07-27 | $88.86 | $89.07 | $88.32 | $88.54 | $77.70 | 5,975 |
2018-07-26 | $88.65 | $89.01 | $88.65 | $88.85 | $77.97 | 9,990 |
2018-07-25 | $87.79 | $88.50 | $87.79 | $88.47 | $77.64 | 8,622 |
2018-07-24 | $87.93 | $88.21 | $87.86 | $88.10 | $77.31 | 6,577 |
2018-07-23 | $88.01 | $88.01 | $87.63 | $87.94 | $77.02 | 7,572 |
2018-07-20 | $88.36 | $88.36 | $87.97 | $87.97 | $77.05 | 11,505 |
2018-07-19 | $88.42 | $88.70 | $88.42 | $88.55 | $77.56 | 3,722 |
2018-07-18 | $88.45 | $88.63 | $88.32 | $88.46 | $77.48 | 9,122 |
2018-07-17 | $88.40 | $88.69 | $88.40 | $88.63 | $77.63 | 16,692 |
2018-07-16 | $88.73 | $88.73 | $88.34 | $88.50 | $77.51 | 6,784 |
2018-07-13 | $88.79 | $89.07 | $88.72 | $88.89 | $77.85 | 14,612 |
2018-07-12 | $88.62 | $88.80 | $88.50 | $88.76 | $77.74 | 5,088 |
2018-07-11 | $88.39 | $88.49 | $88.15 | $88.18 | $77.23 | 5,396 |
2018-07-10 | $88.38 | $88.90 | $88.38 | $88.87 | $77.84 | 16,904 |
2018-07-09 | $87.96 | $88.74 | $87.96 | $88.31 | $77.35 | 14,123 |
2018-07-06 | $87.24 | $88.20 | $87.24 | $88.15 | $77.21 | 10,013 |
2018-07-05 | $86.93 | $87.31 | $86.93 | $87.26 | $76.43 | 4,644 |
2018-07-03 | $86.77 | $87.16 | $86.49 | $86.49 | $75.75 | 5,780 |
2018-07-02 | $86.40 | $86.42 | $85.91 | $86.42 | $75.69 | 6,752 |
2018-06-29 | $87.20 | $87.58 | $86.89 | $86.89 | $76.10 | 8,699 |
2018-06-28 | $86.64 | $87.14 | $86.43 | $86.82 | $76.04 | 15,873 |
2018-06-27 | $87.13 | $87.79 | $86.56 | $86.56 | $75.81 | 11,437 |
2018-06-26 | $86.98 | $87.25 | $86.90 | $87.12 | $76.30 | 4,234 |
2018-06-25 | $87.23 | $87.23 | $86.44 | $86.56 | $75.81 | 6,953 |
2018-06-22 | $88.25 | $88.39 | $87.94 | $87.94 | $76.61 | 9,731 |
2018-06-21 | $87.86 | $87.86 | $87.33 | $87.56 | $76.27 | 3,642 |
2018-06-20 | $87.66 | $88.00 | $87.66 | $87.85 | $76.53 | 7,870 |
2018-06-19 | $87.40 | $87.81 | $87.33 | $87.69 | $76.39 | 4,616 |
2018-06-18 | $87.62 | $87.98 | $87.48 | $87.87 | $76.54 | 13,287 |
2018-06-15 | $87.48 | $88.03 | $87.48 | $87.93 | $76.60 | 6,885 |
2018-06-14 | $87.91 | $88.19 | $87.91 | $88.12 | $76.76 | 6,422 |
2018-06-13 | $88.14 | $88.14 | $87.63 | $87.68 | $76.38 | 6,668 |
2018-06-12 | $88.60 | $88.60 | $88.17 | $88.26 | $76.88 | 8,739 |
2018-06-11 | $87.80 | $88.48 | $87.80 | $88.21 | $76.84 | 9,199 |
2018-06-08 | $87.21 | $87.74 | $87.21 | $87.71 | $76.41 | 18,133 |
2018-06-07 | $87.20 | $87.73 | $87.20 | $87.56 | $76.27 | 7,511 |
2018-06-06 | $87.11 | $87.27 | $86.83 | $87.27 | $76.02 | 9,630 |
2018-06-05 | $87.10 | $87.27 | $87.01 | $87.08 | $75.86 | 6,373 |
2018-06-04 | $86.98 | $87.35 | $86.84 | $87.03 | $75.81 | 11,733 |
2018-06-01 | $86.82 | $87.01 | $86.62 | $86.70 | $75.53 | 9,009 |
2018-05-31 | $86.62 | $86.62 | $86.05 | $86.34 | $75.21 | 9,274 |
2018-05-30 | $85.93 | $86.96 | $85.93 | $86.70 | $75.53 | 17,924 |
2018-05-29 | $85.67 | $85.94 | $85.30 | $85.56 | $74.53 | 11,182 |
2018-05-25 | $86.40 | $86.40 | $85.90 | $86.10 | $75.00 | 8,349 |
2018-05-24 | $86.54 | $86.74 | $86.34 | $86.49 | $75.34 | 6,430 |
2018-05-23 | $85.99 | $86.69 | $85.99 | $86.67 | $75.50 | 32,281 |
2018-05-22 | $87.18 | $87.33 | $86.72 | $86.72 | $75.54 | 7,484 |
2018-05-21 | $87.06 | $87.25 | $86.94 | $87.18 | $75.79 | 23,414 |
2018-05-18 | $86.64 | $86.74 | $86.55 | $86.57 | $75.26 | 7,482 |
2018-05-17 | $86.64 | $87.08 | $86.63 | $86.81 | $75.46 | 32,793 |
2018-05-16 | $86.26 | $86.82 | $86.26 | $86.70 | $75.37 | 7,085 |
2018-05-15 | $86.24 | $86.28 | $85.97 | $86.28 | $75.00 | 4,655 |
2018-05-14 | $86.51 | $86.84 | $86.42 | $86.55 | $75.24 | 16,758 |
2018-05-11 | $86.24 | $86.73 | $86.24 | $86.45 | $75.15 | 16,662 |
2018-05-10 | $85.55 | $86.22 | $85.55 | $86.13 | $74.87 | 11,516 |
2018-05-09 | $84.60 | $85.26 | $84.60 | $85.02 | $73.91 | 14,027 |
2018-05-08 | $84.50 | $84.62 | $84.26 | $84.56 | $73.51 | 8,103 |
2018-05-07 | $84.99 | $85.49 | $84.89 | $84.89 | $73.80 | 5,863 |
2018-05-04 | $84.09 | $85.02 | $84.09 | $84.84 | $73.75 | 6,001 |
2018-05-03 | $83.98 | $84.22 | $83.32 | $84.04 | $73.06 | 10,316 |
2018-05-02 | $84.71 | $85.08 | $84.34 | $84.44 | $73.40 | 8,987 |
2018-05-01 | $85.10 | $85.10 | $84.29 | $84.98 | $73.87 | 9,442 |
2018-04-30 | $86.30 | $86.39 | $85.41 | $85.41 | $74.25 | 7,365 |
2018-04-27 | $85.81 | $86.33 | $85.81 | $86.14 | $74.88 | 7,122 |
2018-04-26 | $85.65 | $86.01 | $85.45 | $85.69 | $74.49 | 7,337 |
2018-04-25 | $84.76 | $85.39 | $84.51 | $85.28 | $74.13 | 6,458 |
2018-04-24 | $85.88 | $85.97 | $84.43 | $84.87 | $73.78 | 9,117 |
2018-04-23 | $85.15 | $85.67 | $85.15 | $85.63 | $74.38 | 14,554 |
2018-04-20 | $85.77 | $85.84 | $85.15 | $85.24 | $74.04 | 43,833 |
2018-04-19 | $86.57 | $86.57 | $85.74 | $85.94 | $74.65 | 8,154 |
2018-04-18 | $87.12 | $87.15 | $86.93 | $86.93 | $75.51 | 7,991 |
2018-04-17 | $86.62 | $87.07 | $86.28 | $86.83 | $75.42 | 28,692 |
2018-04-16 | $85.62 | $86.30 | $85.53 | $86.28 | $74.94 | 7,138 |
2018-04-13 | $85.42 | $85.42 | $84.97 | $85.12 | $73.93 | 4,710 |
2018-04-12 | $85.55 | $85.55 | $84.99 | $85.29 | $74.08 | 6,770 |
2018-04-11 | $85.27 | $85.40 | $85.04 | $85.10 | $73.92 | 6,511 |
2018-04-10 | $85.09 | $85.87 | $85.03 | $85.50 | $74.26 | 46,000 |
2018-04-09 | $84.36 | $85.29 | $84.08 | $84.10 | $73.05 | 7,763 |
2018-04-06 | $84.92 | $85.16 | $83.47 | $83.95 | $72.92 | 18,214 |
2018-04-05 | $85.06 | $85.64 | $84.67 | $85.47 | $74.24 | 14,501 |
2018-04-04 | $82.57 | $84.72 | $82.57 | $84.72 | $73.59 | 48,650 |
2018-04-03 | $83.05 | $83.74 | $82.66 | $83.71 | $72.71 | 11,973 |
2018-04-02 | $84.13 | $84.34 | $82.01 | $82.38 | $71.55 | 15,257 |
2018-03-29 | $83.72 | $84.66 | $83.72 | $84.54 | $73.43 | 8,988 |
2018-03-28 | $83.79 | $84.10 | $83.55 | $83.55 | $72.57 | 14,268 |
2018-03-27 | $84.25 | $84.94 | $83.32 | $83.32 | $72.37 | 48,624 |
2018-03-26 | $83.58 | $84.21 | $83.17 | $84.21 | $73.14 | 11,023 |
2018-03-23 | $84.56 | $84.56 | $82.53 | $82.75 | $71.88 | 16,808 |
2018-03-22 | $85.49 | $85.53 | $84.04 | $84.12 | $73.07 | 29,516 |
2018-03-21 | $86.06 | $86.51 | $85.90 | $86.12 | $74.80 | 9,006 |
2018-03-20 | $86.26 | $86.50 | $85.79 | $86.15 | $74.83 | 7,083 |
2018-03-19 | $87.61 | $87.61 | $86.11 | $86.41 | $74.69 | 7,660 |
2018-03-16 | $87.43 | $88.36 | $87.43 | $88.12 | $76.17 | 9,312 |
2018-03-15 | $88.03 | $88.21 | $87.38 | $87.62 | $75.74 | 5,031 |
2018-03-14 | $88.75 | $88.83 | $87.78 | $87.91 | $75.99 | 10,348 |
2018-03-13 | $89.30 | $89.30 | $88.29 | $88.50 | $76.50 | 6,442 |
2018-03-12 | $88.73 | $88.93 | $88.60 | $88.84 | $76.79 | 7,226 |
2018-03-09 | $88.08 | $88.65 | $88.01 | $88.65 | $76.63 | 18,647 |
2018-03-08 | $87.37 | $87.64 | $87.14 | $87.49 | $75.62 | 13,321 |
2018-03-07 | $86.90 | $87.41 | $86.70 | $87.28 | $75.44 | 12,273 |
2018-03-06 | $87.76 | $88.00 | $87.40 | $87.71 | $75.81 | 4,673 |
2018-03-05 | $86.11 | $87.81 | $86.11 | $87.81 | $75.90 | 11,153 |
2018-03-02 | $85.72 | $86.81 | $85.72 | $86.81 | $75.04 | 7,870 |
2018-03-01 | $86.72 | $87.15 | $85.67 | $86.26 | $74.56 | 10,567 |
2018-02-28 | $88.51 | $88.51 | $86.84 | $86.84 | $75.06 | 13,259 |
2018-02-27 | $89.47 | $89.55 | $88.25 | $88.25 | $76.28 | 10,548 |
2018-02-26 | $89.08 | $89.49 | $88.73 | $89.35 | $77.23 | 12,760 |
2018-02-23 | $87.89 | $88.65 | $87.76 | $88.61 | $76.59 | 9,140 |
2018-02-22 | $87.33 | $88.40 | $87.33 | $87.39 | $75.54 | 12,204 |
2018-02-21 | $88.08 | $88.48 | $87.29 | $87.34 | $75.50 | 25,148 |
2018-02-20 | $88.45 | $88.62 | $87.85 | $88.18 | $76.22 | 22,051 |
2018-02-16 | $88.97 | $89.78 | $88.93 | $89.24 | $77.00 | 10,701 |
2018-02-15 | $88.63 | $89.27 | $87.93 | $89.27 | $77.02 | 26,917 |
2018-02-14 | $86.56 | $87.96 | $86.55 | $87.92 | $75.86 | 14,689 |
2018-02-13 | $86.42 | $87.14 | $86.22 | $87.07 | $75.13 | 14,387 |
2018-02-12 | $86.13 | $87.15 | $85.70 | $86.70 | $74.81 | 12,271 |
2018-02-09 | $85.07 | $85.71 | $82.91 | $85.50 | $73.77 | 45,119 |
2018-02-08 | $86.78 | $87.14 | $84.31 | $84.31 | $72.74 | 16,625 |
2018-02-07 | $86.72 | $88.11 | $86.72 | $86.97 | $75.04 | 18,637 |
2018-02-06 | $84.65 | $87.18 | $84.17 | $87.03 | $75.09 | 47,197 |
2018-02-05 | $88.35 | $89.00 | $85.33 | $85.58 | $73.84 | 72,186 |
2018-02-02 | $90.27 | $90.27 | $88.81 | $88.81 | $76.63 | 19,204 |
2018-02-01 | $90.75 | $91.05 | $90.53 | $90.61 | $78.18 | 10,536 |
2018-01-31 | $91.22 | $91.44 | $90.49 | $90.97 | $78.49 | 22,666 |
2018-01-30 | $91.49 | $91.60 | $91.09 | $91.12 | $78.62 | 39,259 |
2018-01-29 | $92.70 | $92.70 | $92.15 | $92.30 | $79.64 | 14,992 |
2018-01-26 | $92.09 | $92.93 | $92.00 | $92.93 | $80.18 | 29,938 |
2018-01-25 | $92.21 | $92.21 | $91.62 | $91.77 | $79.18 | 12,284 |
2018-01-24 | $92.20 | $92.45 | $91.72 | $91.93 | $79.32 | 13,675 |
2018-01-23 | $91.91 | $92.11 | $91.76 | $92.03 | $79.40 | 14,136 |
2018-01-22 | $91.28 | $92.10 | $91.28 | $92.10 | $79.42 | 10,961 |
2018-01-19 | $91.01 | $91.04 | $90.57 | $91.04 | $78.51 | 7,319 |
2018-01-18 | $91.22 | $91.22 | $90.75 | $90.76 | $78.27 | 30,468 |
2018-01-17 | $90.73 | $91.48 | $90.71 | $91.29 | $78.72 | 18,527 |
2018-01-16 | $91.40 | $91.65 | $90.58 | $90.62 | $78.15 | 22,896 |
2018-01-12 | $90.77 | $91.15 | $90.77 | $91.05 | $78.52 | 22,226 |
2018-01-11 | $90.13 | $90.76 | $89.88 | $90.76 | $78.27 | 120,264 |
2018-01-10 | $89.57 | $89.93 | $89.29 | $89.87 | $77.50 | 13,418 |
2018-01-09 | $90.11 | $90.16 | $89.90 | $89.94 | $77.56 | 19,594 |
2018-01-08 | $89.71 | $90.10 | $89.57 | $90.07 | $77.67 | 22,102 |
2018-01-05 | $89.59 | $89.72 | $89.34 | $89.71 | $77.36 | 27,644 |
2018-01-04 | $89.23 | $89.61 | $89.14 | $89.48 | $77.16 | 15,066 |
2018-01-03 | $89.50 | $89.50 | $89.12 | $89.22 | $76.94 | 23,209 |
2018-01-02 | $88.49 | $89.21 | $88.43 | $89.21 | $76.93 | 26,544 |
2017-12-29 | $89.11 | $89.11 | $88.39 | $88.39 | $76.22 | 16,741 |
2017-12-28 | $88.71 | $88.80 | $88.34 | $88.77 | $76.55 | 26,650 |
2017-12-27 | $88.76 | $88.76 | $88.39 | $88.53 | $76.34 | 26,958 |
2017-12-26 | $88.57 | $88.88 | $88.52 | $88.56 | $76.37 | 7,676 |
2017-12-22 | $88.89 | $89.09 | $88.89 | $89.09 | $76.40 | 11,818 |
2017-12-21 | $88.55 | $89.12 | $88.55 | $88.94 | $76.27 | 8,201 |
2017-12-20 | $89.14 | $89.18 | $88.75 | $88.75 | $76.11 | 10,679 |
2017-12-19 | $89.43 | $89.50 | $88.84 | $88.84 | $76.19 | 8,958 |
2017-12-18 | $89.19 | $89.47 | $89.19 | $89.40 | $76.67 | 14,855 |
2017-12-15 | $88.06 | $88.95 | $88.06 | $88.62 | $76.00 | 8,219 |
2017-12-14 | $88.74 | $88.74 | $87.98 | $88.19 | $75.63 | 12,465 |
2017-12-13 | $88.21 | $88.86 | $88.21 | $88.83 | $76.18 | 8,077 |
2017-12-12 | $88.38 | $88.61 | $88.35 | $88.35 | $75.77 | 11,678 |
2017-12-11 | $88.09 | $88.44 | $88.01 | $88.43 | $75.83 | 13,494 |
2017-12-08 | $87.67 | $88.08 | $87.35 | $88.08 | $75.53 | 6,431 |
2017-12-07 | $87.21 | $87.53 | $87.02 | $87.50 | $75.04 | 14,425 |
2017-12-06 | $87.44 | $87.51 | $87.12 | $87.30 | $74.86 | 14,609 |
2017-12-05 | $87.87 | $87.90 | $87.47 | $87.60 | $75.12 | 8,210 |
2017-12-04 | $88.04 | $88.43 | $88.04 | $88.05 | $75.51 | 7,481 |
2017-12-01 | $87.86 | $87.86 | $86.80 | $87.67 | $75.18 | 15,346 |
2017-11-30 | $87.36 | $88.00 | $87.28 | $87.89 | $75.37 | 23,878 |
2017-11-29 | $86.60 | $87.06 | $86.60 | $87.01 | $74.62 | 6,229 |
2017-11-28 | $85.84 | $86.52 | $85.77 | $86.52 | $74.20 | 12,688 |
2017-11-27 | $85.74 | $85.81 | $85.45 | $85.81 | $73.59 | 7,256 |
2017-11-24 | $85.80 | $86.07 | $85.75 | $85.75 | $73.54 | 3,805 |
2017-11-22 | $85.65 | $85.83 | $85.45 | $85.78 | $73.56 | 6,814 |
2017-11-21 | $85.56 | $85.97 | $85.56 | $85.77 | $73.55 | 15,298 |
2017-11-20 | $85.60 | $85.73 | $85.40 | $85.52 | $73.21 | 10,251 |
2017-11-17 | $85.30 | $85.64 | $85.30 | $85.51 | $73.20 | 9,442 |
2017-11-16 | $84.90 | $85.51 | $84.90 | $85.33 | $73.05 | 11,312 |
2017-11-15 | $85.00 | $85.03 | $84.40 | $84.77 | $72.57 | 21,292 |
2017-11-14 | $85.20 | $85.36 | $85.10 | $85.36 | $73.07 | 9,818 |
2017-11-13 | $84.91 | $85.43 | $84.91 | $85.28 | $73.00 | 12,244 |
2017-11-10 | $84.97 | $85.41 | $84.97 | $85.41 | $73.12 | 7,681 |
2017-11-09 | $85.01 | $85.32 | $85.01 | $85.32 | $73.04 | 8,198 |
2017-11-08 | $85.09 | $85.60 | $85.09 | $85.54 | $73.23 | 17,263 |
2017-11-07 | $84.97 | $85.35 | $84.97 | $85.28 | $73.00 | 9,475 |
2017-11-06 | $84.97 | $85.21 | $84.97 | $85.21 | $72.94 | 38,762 |
2017-11-03 | $85.23 | $85.35 | $85.18 | $85.32 | $73.04 | 8,534 |
2017-11-02 | $85.21 | $85.36 | $85.04 | $85.22 | $72.95 | 12,978 |
2017-11-01 | $85.42 | $85.42 | $85.01 | $85.21 | $72.95 | 11,506 |
2017-10-31 | $84.90 | $85.14 | $84.90 | $85.11 | $72.86 | 15,190 |
2017-10-30 | $85.15 | $85.15 | $84.66 | $84.69 | $72.50 | 12,034 |
2017-10-27 | $85.35 | $85.35 | $84.78 | $85.24 | $72.97 | 16,044 |
2017-10-26 | $85.67 | $85.70 | $85.51 | $85.62 | $73.30 | 6,461 |
2017-10-25 | $85.93 | $85.93 | $85.13 | $85.49 | $73.18 | 13,375 |
2017-10-24 | $86.28 | $86.28 | $86.01 | $86.13 | $73.73 | 6,557 |
2017-10-23 | $86.50 | $86.58 | $86.08 | $86.08 | $73.59 | 12,516 |
2017-10-20 | $85.78 | $86.32 | $85.78 | $86.32 | $73.79 | 14,395 |
2017-10-19 | $85.17 | $85.83 | $85.17 | $85.83 | $73.37 | 15,615 |
2017-10-18 | $85.54 | $85.76 | $85.49 | $85.63 | $73.20 | 17,528 |
2017-10-17 | $85.60 | $85.60 | $85.45 | $85.60 | $73.18 | 6,300 |
2017-10-16 | $85.89 | $85.96 | $85.58 | $85.67 | $73.24 | 8,053 |
2017-10-13 | $85.87 | $86.14 | $85.87 | $85.87 | $73.41 | 12,248 |
2017-10-12 | $85.48 | $85.78 | $85.42 | $85.78 | $73.33 | 5,260 |
2017-10-11 | $85.51 | $85.72 | $85.51 | $85.71 | $73.27 | 7,041 |
2017-10-10 | $85.37 | $85.66 | $85.37 | $85.66 | $73.23 | 15,691 |
2017-10-09 | $85.37 | $85.37 | $85.14 | $85.22 | $72.85 | 7,437 |
2017-10-06 | $85.22 | $85.35 | $85.14 | $85.27 | $72.89 | 24,725 |
2017-10-05 | $85.16 | $85.57 | $85.16 | $85.47 | $73.07 | 18,832 |
2017-10-04 | $84.91 | $85.24 | $84.88 | $85.23 | $72.86 | 7,621 |
2017-10-03 | $84.85 | $84.97 | $84.67 | $84.97 | $72.64 | 8,288 |
2017-10-02 | $84.33 | $84.78 | $84.25 | $84.78 | $72.48 | 11,977 |
2017-09-29 | $84.57 | $84.57 | $84.27 | $84.32 | $72.09 | 7,133 |
2017-09-28 | $84.21 | $84.48 | $84.16 | $84.39 | $72.14 | 10,824 |
2017-09-27 | $84.12 | $84.34 | $83.90 | $84.19 | $71.97 | 13,515 |
2017-09-26 | $84.32 | $84.47 | $84.21 | $84.21 | $71.99 | 14,571 |
2017-09-25 | $84.34 | $84.73 | $84.26 | $84.66 | $72.04 | 8,108 |
2017-09-22 | $84.04 | $84.21 | $84.04 | $84.21 | $71.65 | 7,068 |
2017-09-21 | $84.24 | $84.43 | $84.04 | $84.17 | $71.62 | 12,257 |
2017-09-20 | $84.25 | $84.57 | $84.03 | $84.28 | $71.71 | 13,464 |
2017-09-19 | $84.39 | $84.49 | $84.37 | $84.47 | $71.87 | 14,279 |
2017-09-18 | $84.39 | $84.55 | $84.22 | $84.32 | $71.74 | 17,972 |
2017-09-15 | $84.17 | $84.45 | $84.17 | $84.35 | $71.77 | 8,736 |
2017-09-14 | $83.73 | $84.35 | $83.73 | $84.35 | $71.77 | 6,081 |
2017-09-13 | $84.01 | $84.11 | $84.01 | $84.07 | $71.53 | 5,447 |
2017-09-12 | $83.90 | $84.11 | $83.90 | $84.08 | $71.54 | 10,344 |
2017-09-11 | $83.11 | $83.76 | $83.11 | $83.71 | $71.23 | 9,113 |
2017-09-08 | $82.83 | $82.99 | $82.72 | $82.96 | $70.59 | 9,320 |
2017-09-07 | $82.51 | $82.90 | $82.51 | $82.88 | $70.52 | 10,906 |
2017-09-06 | $82.34 | $82.75 | $82.34 | $82.68 | $70.35 | 10,446 |
2017-09-05 | $82.61 | $82.62 | $82.03 | $82.32 | $70.04 | 9,522 |
2017-09-01 | $82.55 | $82.86 | $82.55 | $82.80 | $70.45 | 16,127 |
2017-08-31 | $82.02 | $82.41 | $82.02 | $82.34 | $70.06 | 10,292 |
2017-08-30 | $81.73 | $82.03 | $81.60 | $82.00 | $69.77 | 13,107 |
2017-08-29 | $81.49 | $81.83 | $81.49 | $81.79 | $69.59 | 15,667 |
2017-08-28 | $82.03 | $82.04 | $81.54 | $81.75 | $69.56 | 24,630 |
2017-08-25 | $81.86 | $81.99 | $81.72 | $81.83 | $69.63 | 10,055 |
2017-08-24 | $81.55 | $81.69 | $81.43 | $81.54 | $69.38 | 13,820 |
2017-08-23 | $81.23 | $81.58 | $81.23 | $81.47 | $69.32 | 11,619 |
2017-08-22 | $80.74 | $81.43 | $80.74 | $81.41 | $69.27 | 16,904 |
2017-08-21 | $80.42 | $80.63 | $80.20 | $80.58 | $68.56 | 8,726 |
2017-08-18 | $80.66 | $81.01 | $80.46 | $80.59 | $68.40 | 11,273 |
2017-08-17 | $81.76 | $81.89 | $80.75 | $80.75 | $68.54 | 21,604 |
2017-08-16 | $81.87 | $82.15 | $81.87 | $81.97 | $69.57 | 55,438 |
2017-08-15 | $81.81 | $81.93 | $81.75 | $81.89 | $69.51 | 7,448 |
2017-08-14 | $81.85 | $82.29 | $81.85 | $82.12 | $69.70 | 10,575 |
2017-08-11 | $81.48 | $81.76 | $81.42 | $81.44 | $69.12 | 7,859 |
2017-08-10 | $81.79 | $81.94 | $81.55 | $81.60 | $69.26 | 22,476 |
2017-08-09 | $82.33 | $82.51 | $82.13 | $82.22 | $69.79 | 15,904 |
2017-08-08 | $82.50 | $82.99 | $82.31 | $82.31 | $69.86 | 13,406 |
2017-08-07 | $82.66 | $82.78 | $82.45 | $82.71 | $70.20 | 24,009 |
2017-08-04 | $82.87 | $82.87 | $82.63 | $82.75 | $70.24 | 7,209 |
2017-08-03 | $82.66 | $82.70 | $82.54 | $82.60 | $70.11 | 14,698 |
2017-08-02 | $82.91 | $82.91 | $82.57 | $82.73 | $70.22 | 7,725 |
2017-08-01 | $82.97 | $83.07 | $82.86 | $83.05 | $70.49 | 16,013 |
2017-07-31 | $83.17 | $83.20 | $83.03 | $83.13 | $70.56 | 11,068 |
2017-07-28 | $83.37 | $83.37 | $82.77 | $83.14 | $70.57 | 7,298 |
2017-07-27 | $83.00 | $83.68 | $83.00 | $83.68 | $71.03 | 14,274 |
2017-07-26 | $83.33 | $83.33 | $82.90 | $82.90 | $70.36 | 7,763 |
2017-07-25 | $83.21 | $83.32 | $83.07 | $83.20 | $70.62 | 14,892 |
2017-07-24 | $83.17 | $83.24 | $82.92 | $82.98 | $70.43 | 6,713 |
2017-07-21 | $83.19 | $83.34 | $83.11 | $83.33 | $70.61 | 4,750 |
2017-07-20 | $83.27 | $83.50 | $83.15 | $83.34 | $70.62 | 9,997 |
2017-07-19 | $82.69 | $83.24 | $82.67 | $83.23 | $70.52 | 20,376 |
2017-07-18 | $82.70 | $82.70 | $82.47 | $82.64 | $70.02 | 10,601 |
2017-07-17 | $82.67 | $82.98 | $82.67 | $82.74 | $70.11 | 9,358 |
2017-07-14 | $82.07 | $82.81 | $82.07 | $82.74 | $70.10 | 14,428 |
2017-07-13 | $82.21 | $82.26 | $81.95 | $82.21 | $69.66 | 24,949 |
2017-07-12 | $82.01 | $82.34 | $82.01 | $82.02 | $69.50 | 10,002 |
2017-07-11 | $81.60 | $81.67 | $81.21 | $81.67 | $69.20 | 5,469 |
2017-07-10 | $81.60 | $81.86 | $81.51 | $81.78 | $69.29 | 12,347 |
2017-07-07 | $81.55 | $81.75 | $81.40 | $81.72 | $69.24 | 18,787 |
2017-07-06 | $81.86 | $81.86 | $81.41 | $81.46 | $69.02 | 7,458 |
2017-07-05 | $82.45 | $82.45 | $81.94 | $82.06 | $69.53 | 7,912 |
2017-07-03 | $82.51 | $82.78 | $82.45 | $82.45 | $69.86 | 8,532 |
2017-06-30 | $82.27 | $82.43 | $82.05 | $82.31 | $69.74 | 8,455 |
2017-06-29 | $82.65 | $82.72 | $81.56 | $82.09 | $69.56 | 18,651 |
2017-06-28 | $82.63 | $83.10 | $82.62 | $82.68 | $70.06 | 12,051 |
2017-06-27 | $82.91 | $83.03 | $82.38 | $82.38 | $69.80 | 11,138 |
2017-06-26 | $82.73 | $83.15 | $82.73 | $83.00 | $70.33 | 9,288 |
2017-06-23 | $82.76 | $83.09 | $82.76 | $83.09 | $70.08 | 6,757 |
2017-06-22 | $82.60 | $82.97 | $82.53 | $82.70 | $69.76 | 14,877 |
2017-06-21 | $83.07 | $83.07 | $82.42 | $82.63 | $69.69 | 12,177 |
2017-06-20 | $83.24 | $83.24 | $82.99 | $82.99 | $70.00 | 8,724 |
2017-06-19 | $83.68 | $83.69 | $83.58 | $83.67 | $70.57 | 6,176 |
2017-06-16 | $83.31 | $83.50 | $83.03 | $83.50 | $70.43 | 10,373 |
2017-06-15 | $82.80 | $83.19 | $82.80 | $83.07 | $70.06 | 23,642 |
2017-06-14 | $83.69 | $83.69 | $83.08 | $83.25 | $70.22 | 13,363 |
2017-06-13 | $83.13 | $83.55 | $83.13 | $83.43 | $70.37 | 14,263 |
2017-06-12 | $82.88 | $83.38 | $82.88 | $83.03 | $70.03 | 29,116 |
2017-06-09 | $82.27 | $82.97 | $82.27 | $82.97 | $69.98 | 24,571 |
2017-06-08 | $82.21 | $82.49 | $82.21 | $82.28 | $69.40 | 20,725 |
2017-06-07 | $82.63 | $82.67 | $82.27 | $82.50 | $69.59 | 8,436 |
2017-06-06 | $82.58 | $82.68 | $82.43 | $82.54 | $69.62 | 9,900 |
2017-06-05 | $82.86 | $82.86 | $82.64 | $82.75 | $69.80 | 10,593 |
2017-06-02 | $83.10 | $83.10 | $82.78 | $82.99 | $70.00 | 31,300 |
2017-06-01 | $82.13 | $82.93 | $82.03 | $82.88 | $69.91 | 12,439 |
2017-05-31 | $81.93 | $82.08 | $81.62 | $81.99 | $69.16 | 27,002 |
2017-05-30 | $81.77 | $82.03 | $81.64 | $81.94 | $69.11 | 17,026 |
2017-05-26 | $81.65 | $81.84 | $81.50 | $81.84 | $69.03 | 9,857 |
2017-05-25 | $81.81 | $81.96 | $81.63 | $81.75 | $68.95 | 22,671 |
2017-05-24 | $81.49 | $81.68 | $81.44 | $81.65 | $68.87 | 15,753 |
2017-05-23 | $81.29 | $81.65 | $81.29 | $81.41 | $68.67 | 23,257 |
2017-05-22 | $81.00 | $81.39 | $81.00 | $81.37 | $68.64 | 9,070 |
2017-05-19 | $80.67 | $81.22 | $80.63 | $81.15 | $68.30 | 8,202 |
2017-05-18 | $80.24 | $80.68 | $80.06 | $80.49 | $67.74 | 17,590 |
2017-05-17 | $80.77 | $81.02 | $80.44 | $80.44 | $67.70 | 15,374 |
2017-05-16 | $81.50 | $81.62 | $81.31 | $81.41 | $68.52 | 17,786 |
2017-05-15 | $81.42 | $81.90 | $81.42 | $81.71 | $68.77 | 14,528 |
2017-05-12 | $81.31 | $81.40 | $81.15 | $81.32 | $68.44 | 14,591 |
2017-05-11 | $81.66 | $81.66 | $81.25 | $81.39 | $68.50 | 13,510 |
2017-05-10 | $81.56 | $81.86 | $81.52 | $81.86 | $68.89 | 39,054 |
2017-05-09 | $81.89 | $81.89 | $81.50 | $81.55 | $68.63 | 18,342 |
2017-05-08 | $81.81 | $81.93 | $81.61 | $81.86 | $68.89 | 15,733 |
2017-05-05 | $81.32 | $81.80 | $81.32 | $81.80 | $68.84 | 21,189 |
2017-05-04 | $81.64 | $81.64 | $80.92 | $81.13 | $68.28 | 11,675 |
2017-05-03 | $81.82 | $81.82 | $81.51 | $81.70 | $68.76 | 12,810 |
2017-05-02 | $81.83 | $81.96 | $81.76 | $81.96 | $68.98 | 17,592 |
2017-05-01 | $82.33 | $82.33 | $81.80 | $81.84 | $68.88 | 7,836 |
2017-04-28 | $82.51 | $82.51 | $82.08 | $82.09 | $69.09 | 20,749 |
2017-04-27 | $82.50 | $82.63 | $82.26 | $82.41 | $69.36 | 12,820 |
2017-04-26 | $82.49 | $82.82 | $82.39 | $82.42 | $69.37 | 12,269 |
2017-04-25 | $82.29 | $82.67 | $82.29 | $82.54 | $69.47 | 15,833 |
2017-04-24 | $81.99 | $82.23 | $81.89 | $82.17 | $69.16 | 16,176 |
2017-04-21 | $81.81 | $81.81 | $81.43 | $81.52 | $68.55 | 7,902 |
2017-04-20 | $81.53 | $82.04 | $81.53 | $81.90 | $68.87 | 10,289 |
2017-04-19 | $81.91 | $81.91 | $81.27 | $81.43 | $68.47 | 6,518 |
2017-04-18 | $81.66 | $81.86 | $81.51 | $81.76 | $68.75 | 14,221 |
2017-04-17 | $81.54 | $82.02 | $81.54 | $82.02 | $68.97 | 8,959 |
2017-04-13 | $82.08 | $82.10 | $81.57 | $81.68 | $68.68 | 6,279 |
2017-04-12 | $82.42 | $82.42 | $82.06 | $82.20 | $69.12 | 4,898 |
2017-04-11 | $82.30 | $82.44 | $81.89 | $82.41 | $69.30 | 20,794 |
2017-04-10 | $82.03 | $82.63 | $82.03 | $82.29 | $69.20 | 23,071 |
2017-04-07 | $82.36 | $82.50 | $82.24 | $82.24 | $69.16 | 12,319 |
2017-04-06 | $81.90 | $82.65 | $81.90 | $82.41 | $69.30 | 10,092 |
2017-04-05 | $82.49 | $82.81 | $81.95 | $82.07 | $69.01 | 21,131 |
2017-04-04 | $82.02 | $82.30 | $81.85 | $82.27 | $69.18 | 8,554 |
2017-04-03 | $82.54 | $82.54 | $81.79 | $82.11 | $69.04 | 11,762 |
2017-03-31 | $82.56 | $82.74 | $82.44 | $82.55 | $69.42 | 13,674 |
2017-03-30 | $82.53 | $82.70 | $82.31 | $82.53 | $69.40 | 14,415 |
2017-03-29 | $82.14 | $82.57 | $81.93 | $82.49 | $69.37 | 9,852 |
2017-03-28 | $81.89 | $82.29 | $81.59 | $82.27 | $69.18 | 15,068 |
2017-03-27 | $81.04 | $81.79 | $81.04 | $81.74 | $68.74 | 29,579 |
2017-03-24 | $82.38 | $82.70 | $82.06 | $82.30 | $68.84 | 10,537 |
2017-03-23 | $82.48 | $82.78 | $82.32 | $82.43 | $68.94 | 33,438 |
2017-03-22 | $82.42 | $82.55 | $82.13 | $82.55 | $69.04 | 16,176 |
2017-03-21 | $83.42 | $83.42 | $82.30 | $82.37 | $68.89 | 24,828 |
2017-03-20 | $83.47 | $83.47 | $83.06 | $83.22 | $69.61 | 11,157 |
2017-03-17 | $83.41 | $83.59 | $83.36 | $83.46 | $69.81 | 15,500 |
2017-03-16 | $83.55 | $83.55 | $83.17 | $83.39 | $69.75 | 13,826 |
2017-03-15 | $82.67 | $83.78 | $82.67 | $83.69 | $70.00 | 17,470 |
2017-03-14 | $82.73 | $82.73 | $82.33 | $82.54 | $69.04 | 11,421 |
2017-03-13 | $82.56 | $82.97 | $82.56 | $82.95 | $69.38 | 10,428 |
2017-03-10 | $82.49 | $82.85 | $82.48 | $82.85 | $69.30 | 12,243 |
2017-03-09 | $82.53 | $82.55 | $81.91 | $82.36 | $68.89 | 17,919 |
2017-03-08 | $82.79 | $82.93 | $82.43 | $82.48 | $68.99 | 8,816 |
2017-03-07 | $83.47 | $83.47 | $82.80 | $82.88 | $69.32 | 27,720 |
2017-03-06 | $83.29 | $83.33 | $83.05 | $83.32 | $69.69 | 26,564 |
2017-03-03 | $83.51 | $83.52 | $83.23 | $83.52 | $69.86 | 11,407 |
2017-03-02 | $83.81 | $83.81 | $83.54 | $83.54 | $69.87 | 19,345 |
2017-03-01 | $83.54 | $84.05 | $83.37 | $83.89 | $70.17 | 49,440 |
2017-02-28 | $83.15 | $83.37 | $83.06 | $83.24 | $69.62 | 19,805 |
2017-02-27 | $83.12 | $83.34 | $83.03 | $83.31 | $69.68 | 24,373 |
2017-02-24 | $82.93 | $83.21 | $82.59 | $83.21 | $69.60 | 63,194 |
2017-02-23 | $82.87 | $82.98 | $82.63 | $82.77 | $69.23 | 27,244 |
2017-02-22 | $82.74 | $82.89 | $82.61 | $82.81 | $69.26 | 23,663 |
2017-02-21 | $82.45 | $83.01 | $82.45 | $82.95 | $69.38 | 30,138 |
2017-02-17 | $82.02 | $82.38 | $81.92 | $82.36 | $68.89 | 21,303 |
2017-02-16 | $82.40 | $82.50 | $82.17 | $82.33 | $68.75 | 11,836 |
2017-02-15 | $82.09 | $82.48 | $82.01 | $82.42 | $68.83 | 25,358 |
2017-02-14 | $82.08 | $82.29 | $81.75 | $82.29 | $68.72 | 12,122 |
2017-02-13 | $81.97 | $82.18 | $81.88 | $82.08 | $68.54 | 19,729 |
2017-02-10 | $81.53 | $81.72 | $81.45 | $81.66 | $68.19 | 19,357 |
2017-02-09 | $81.22 | $81.50 | $81.05 | $81.43 | $68.00 | 41,711 |
2017-02-08 | $80.73 | $81.11 | $80.59 | $81.11 | $67.73 | 22,394 |
2017-02-07 | $81.11 | $81.13 | $80.73 | $80.85 | $67.52 | 22,232 |
2017-02-06 | $81.06 | $81.26 | $80.83 | $80.95 | $67.60 | 43,971 |
2017-02-03 | $80.91 | $81.39 | $80.85 | $81.20 | $67.81 | 18,092 |
2017-02-02 | $80.45 | $80.73 | $80.28 | $80.73 | $67.42 | 33,365 |
2017-02-01 | $80.91 | $80.91 | $80.02 | $80.49 | $67.22 | 13,914 |
2017-01-31 | $80.46 | $80.86 | $80.26 | $80.86 | $67.52 | 17,495 |
2017-01-30 | $80.69 | $80.70 | $80.26 | $80.55 | $67.27 | 19,242 |
2017-01-27 | $81.19 | $81.19 | $80.86 | $80.92 | $67.57 | 31,515 |
2017-01-26 | $81.61 | $81.61 | $81.14 | $81.18 | $67.79 | 14,129 |
2017-01-25 | $81.74 | $82.00 | $81.65 | $81.97 | $68.45 | 35,213 |
2017-01-24 | $80.80 | $81.50 | $80.80 | $81.47 | $68.03 | 16,067 |
2017-01-23 | $80.90 | $80.90 | $80.45 | $80.64 | $67.34 | 16,023 |
2017-01-20 | $81.00 | $81.33 | $80.99 | $81.21 | $67.74 | 12,252 |
2017-01-19 | $81.27 | $81.27 | $80.65 | $80.86 | $67.45 | 30,362 |
2017-01-18 | $81.26 | $81.40 | $81.15 | $81.35 | $67.86 | 19,896 |
2017-01-17 | $81.06 | $81.39 | $81.06 | $81.24 | $67.77 | 21,771 |
2017-01-13 | $80.90 | $81.02 | $80.88 | $80.99 | $67.56 | 24,380 |
2017-01-12 | $80.97 | $81.05 | $80.55 | $81.01 | $67.57 | 13,455 |
2017-01-11 | $80.95 | $81.11 | $80.70 | $81.11 | $67.66 | 15,004 |
2017-01-10 | $81.09 | $81.27 | $80.81 | $80.87 | $67.46 | 57,782 |
2017-01-09 | $81.42 | $81.59 | $81.04 | $81.09 | $67.64 | 18,336 |
2017-01-06 | $81.34 | $81.62 | $81.11 | $81.48 | $67.97 | 159,871 |
2017-01-05 | $81.38 | $81.42 | $81.08 | $81.33 | $67.84 | 68,269 |
2017-01-04 | $81.59 | $81.96 | $81.59 | $81.81 | $68.24 | 14,603 |
2017-01-03 | $80.81 | $81.26 | $80.56 | $81.26 | $67.78 | 30,889 |
2016-12-30 | $81.00 | $81.00 | $80.00 | $80.32 | $67.00 | 21,481 |
2016-12-29 | $80.51 | $80.78 | $80.51 | $80.66 | $67.28 | 24,442 |
2016-12-28 | $81.29 | $81.43 | $80.44 | $80.48 | $67.13 | 15,480 |
2016-12-27 | $81.10 | $81.37 | $81.10 | $81.25 | $67.77 | 7,218 |
2016-12-23 | $80.97 | $81.10 | $80.93 | $81.08 | $67.63 | 13,250 |
2016-12-22 | $81.45 | $81.45 | $81.22 | $81.36 | $67.53 | 10,850 |
2016-12-21 | $81.75 | $81.79 | $81.50 | $81.50 | $67.65 | 23,219 |
2016-12-20 | $81.55 | $81.82 | $81.55 | $81.60 | $67.73 | 17,360 |
2016-12-19 | $81.51 | $81.57 | $81.29 | $81.41 | $67.57 | 13,594 |
2016-12-16 | $81.61 | $81.70 | $81.12 | $81.44 | $67.60 | 34,295 |
2016-12-15 | $81.08 | $81.73 | $81.00 | $81.49 | $67.64 | 18,987 |
2016-12-14 | $82.05 | $82.27 | $81.12 | $81.12 | $67.33 | 25,198 |
2016-12-13 | $82.03 | $82.32 | $81.87 | $82.13 | $68.17 | 18,745 |
2016-12-12 | $81.83 | $82.10 | $81.55 | $81.63 | $67.76 | 23,602 |
2016-12-09 | $81.56 | $81.69 | $81.34 | $81.60 | $67.73 | 20,636 |
2016-12-08 | $81.58 | $81.79 | $81.31 | $81.38 | $67.55 | 39,776 |
2016-12-07 | $80.51 | $81.58 | $80.45 | $81.58 | $67.72 | 22,265 |
2016-12-06 | $80.11 | $80.38 | $79.93 | $80.38 | $66.72 | 11,083 |
2016-12-05 | $79.85 | $80.19 | $79.85 | $80.07 | $66.46 | 83,040 |
2016-12-02 | $79.52 | $79.88 | $79.46 | $79.67 | $66.13 | 44,331 |
2016-12-01 | $80.01 | $80.01 | $79.29 | $79.44 | $65.94 | 9,224 |
2016-11-30 | $80.26 | $80.30 | $79.76 | $79.76 | $66.20 | 37,555 |
2016-11-29 | $79.90 | $80.07 | $79.62 | $79.90 | $66.32 | 32,807 |
2016-11-28 | $80.18 | $80.18 | $79.95 | $79.96 | $66.37 | 58,674 |
2016-11-25 | $79.76 | $80.15 | $79.76 | $80.12 | $66.50 | 11,275 |
2016-11-23 | $79.55 | $79.90 | $79.23 | $79.74 | $66.19 | 16,203 |
2016-11-22 | $79.78 | $79.85 | $79.57 | $79.82 | $66.25 | 23,364 |
2016-11-21 | $78.91 | $79.52 | $78.91 | $79.52 | $66.01 | 13,595 |
2016-11-18 | $79.05 | $79.20 | $78.56 | $78.79 | $65.27 | 14,333 |
2016-11-17 | $79.09 | $79.09 | $78.80 | $78.87 | $65.33 | 12,522 |
2016-11-16 | $78.86 | $78.86 | $78.56 | $78.81 | $65.28 | 13,897 |
2016-11-15 | $78.34 | $79.15 | $78.34 | $79.15 | $65.57 | 41,369 |
2016-11-14 | $78.06 | $78.39 | $77.97 | $78.28 | $64.85 | 17,527 |
2016-11-11 | $78.04 | $78.04 | $77.62 | $78.02 | $64.63 | 22,999 |
2016-11-10 | $78.46 | $78.57 | $77.98 | $78.20 | $64.78 | 32,877 |
2016-11-09 | $76.62 | $78.53 | $76.18 | $78.18 | $64.76 | 30,960 |
2016-11-08 | $76.91 | $77.69 | $76.91 | $77.49 | $64.19 | 13,964 |
2016-11-07 | $76.40 | $77.04 | $76.38 | $77.04 | $63.82 | 13,843 |
2016-11-04 | $75.56 | $75.98 | $75.40 | $75.51 | $62.55 | 29,510 |
2016-11-03 | $75.65 | $75.74 | $75.26 | $75.34 | $62.41 | 25,296 |
2016-11-02 | $76.07 | $76.21 | $75.60 | $75.73 | $62.73 | 31,586 |
2016-11-01 | $77.13 | $77.13 | $75.86 | $76.20 | $63.12 | 17,412 |
2016-10-31 | $77.00 | $77.17 | $76.94 | $77.02 | $63.80 | 15,581 |
2016-10-28 | $77.14 | $77.50 | $76.88 | $77.03 | $63.81 | 13,155 |
2016-10-27 | $77.32 | $77.35 | $76.83 | $77.04 | $63.82 | 20,888 |
2016-10-26 | $76.93 | $77.33 | $76.76 | $77.17 | $63.93 | 8,784 |
2016-10-25 | $77.24 | $77.33 | $77.08 | $77.12 | $63.89 | 13,875 |
2016-10-24 | $77.39 | $77.46 | $77.05 | $77.30 | $64.03 | 54,589 |
2016-10-21 | $76.98 | $77.22 | $76.98 | $77.22 | $63.84 | 7,946 |
2016-10-20 | $77.22 | $77.35 | $76.96 | $77.23 | $63.85 | 8,180 |
2016-10-19 | $76.96 | $77.37 | $76.95 | $77.22 | $63.84 | 11,403 |
2016-10-18 | $77.01 | $77.32 | $76.69 | $76.93 | $63.60 | 14,143 |
2016-10-17 | $76.57 | $76.83 | $76.46 | $76.56 | $63.29 | 11,873 |
2016-10-14 | $77.14 | $77.31 | $76.63 | $76.63 | $63.35 | 15,812 |
2016-10-13 | $76.55 | $77.07 | $76.17 | $76.82 | $63.51 | 19,749 |
2016-10-12 | $77.08 | $77.23 | $76.79 | $77.08 | $63.72 | 14,034 |
2016-10-11 | $77.50 | $77.50 | $76.85 | $77.01 | $63.67 | 10,308 |
2016-10-10 | $77.98 | $78.17 | $77.81 | $77.87 | $64.38 | 35,010 |
2016-10-07 | $77.86 | $77.86 | $77.28 | $77.68 | $64.22 | 44,373 |
2016-10-06 | $77.74 | $77.85 | $77.47 | $77.77 | $64.29 | 8,508 |
2016-10-05 | $77.62 | $77.90 | $77.62 | $77.90 | $64.40 | 19,107 |
2016-10-04 | $78.42 | $78.42 | $77.13 | $77.34 | $63.94 | 14,142 |
2016-10-03 | $78.57 | $78.57 | $78.00 | $78.26 | $64.70 | 14,180 |
2016-09-30 | $78.47 | $78.67 | $78.29 | $78.57 | $64.96 | 13,955 |
2016-09-29 | $78.41 | $78.56 | $77.78 | $77.97 | $64.46 | 13,745 |
2016-09-28 | $77.96 | $78.49 | $77.53 | $78.49 | $64.89 | 20,610 |
2016-09-27 | $77.78 | $78.05 | $77.56 | $77.89 | $64.39 | 27,025 |
2016-09-26 | $78.06 | $78.24 | $77.82 | $77.82 | $64.34 | 34,119 |
2016-09-23 | $78.84 | $78.99 | $78.60 | $78.69 | $64.83 | 10,644 |
2016-09-22 | $78.89 | $79.16 | $78.83 | $79.01 | $65.09 | 11,709 |
2016-09-21 | $77.61 | $78.59 | $77.58 | $78.59 | $64.75 | 14,887 |
2016-09-20 | $77.94 | $77.94 | $77.45 | $77.45 | $63.81 | 13,493 |
2016-09-19 | $77.71 | $78.04 | $77.60 | $77.66 | $63.98 | 16,437 |
2016-09-16 | $77.34 | $77.51 | $77.14 | $77.45 | $63.81 | 19,817 |
2016-09-15 | $76.90 | $77.74 | $76.90 | $77.56 | $63.90 | 19,623 |
2016-09-14 | $77.09 | $77.63 | $76.77 | $76.93 | $63.38 | 22,744 |
2016-09-13 | $77.95 | $77.98 | $76.92 | $77.15 | $63.56 | 18,261 |
2016-09-12 | $77.03 | $78.71 | $77.03 | $78.50 | $64.67 | 27,086 |
2016-09-09 | $78.98 | $78.98 | $77.40 | $77.40 | $63.77 | 13,229 |
2016-09-08 | $79.54 | $79.78 | $79.52 | $79.69 | $65.65 | 24,277 |
2016-09-07 | $79.22 | $79.51 | $79.18 | $79.46 | $65.46 | 16,117 |
2016-09-06 | $78.90 | $79.22 | $78.87 | $79.14 | $65.20 | 20,546 |
2016-09-02 | $78.51 | $78.76 | $78.47 | $78.65 | $64.80 | 13,415 |
2016-09-01 | $78.27 | $78.30 | $77.78 | $78.26 | $64.47 | 21,283 |
2016-08-31 | $78.32 | $78.32 | $77.82 | $78.24 | $64.46 | 18,904 |
2016-08-30 | $78.76 | $78.86 | $78.29 | $78.39 | $64.58 | 9,844 |
2016-08-29 | $78.53 | $78.86 | $78.53 | $78.70 | $64.84 | 8,420 |
2016-08-26 | $79.03 | $79.46 | $78.04 | $78.29 | $64.50 | 16,783 |
2016-08-25 | $78.74 | $79.02 | $78.70 | $78.83 | $64.94 | 11,868 |
2016-08-24 | $79.28 | $79.28 | $78.68 | $78.74 | $64.87 | 13,248 |
2016-08-23 | $79.16 | $79.46 | $79.16 | $79.39 | $65.40 | 13,537 |
2016-08-22 | $78.84 | $79.10 | $78.75 | $79.00 | $65.09 | 12,698 |
2016-08-19 | $79.42 | $79.42 | $78.95 | $79.29 | $65.13 | 17,311 |
2016-08-18 | $79.02 | $79.53 | $79.02 | $79.51 | $65.32 | 27,797 |
2016-08-17 | $78.86 | $79.12 | $78.39 | $79.12 | $65.00 | 14,539 |
2016-08-16 | $79.24 | $79.24 | $78.91 | $78.91 | $64.83 | 11,096 |
2016-08-15 | $79.54 | $79.64 | $79.32 | $79.32 | $65.16 | 24,918 |
2016-08-12 | $79.28 | $79.51 | $79.12 | $79.17 | $65.04 | 18,999 |
2016-08-11 | $78.90 | $79.35 | $78.90 | $79.35 | $65.19 | 55,171 |
2016-08-10 | $78.80 | $78.81 | $78.38 | $78.54 | $64.52 | 19,109 |
2016-08-09 | $78.92 | $79.02 | $78.68 | $78.74 | $64.68 | 23,760 |
2016-08-08 | $78.98 | $79.10 | $78.88 | $78.97 | $64.88 | 22,234 |
2016-08-05 | $78.60 | $78.83 | $78.56 | $78.78 | $64.72 | 17,096 |
2016-08-04 | $78.51 | $78.77 | $78.38 | $78.41 | $64.41 | 37,385 |
2016-08-03 | $77.91 | $78.51 | $77.76 | $78.50 | $64.49 | 80,322 |
2016-08-02 | $79.00 | $79.00 | $77.87 | $78.22 | $64.26 | 23,065 |
2016-08-01 | $79.46 | $79.46 | $78.80 | $78.84 | $64.77 | 23,650 |
2016-07-29 | $78.93 | $79.45 | $78.77 | $79.45 | $65.27 | 65,295 |
2016-07-28 | $78.98 | $79.11 | $78.65 | $79.03 | $64.92 | 10,422 |
2016-07-27 | $79.65 | $79.68 | $78.80 | $79.19 | $65.05 | 31,832 |
2016-07-26 | $79.51 | $79.84 | $79.29 | $79.58 | $65.38 | 20,983 |
2016-07-25 | $79.51 | $79.53 | $79.17 | $79.40 | $65.23 | 16,129 |
2016-07-22 | $79.64 | $79.85 | $79.45 | $79.81 | $65.35 | 15,653 |
2016-07-21 | $79.71 | $79.75 | $79.27 | $79.41 | $65.02 | 15,328 |
2016-07-20 | $79.41 | $79.69 | $79.34 | $79.60 | $65.18 | 20,331 |
2016-07-19 | $79.69 | $79.69 | $79.27 | $79.44 | $65.05 | 13,122 |
2016-07-18 | $79.51 | $79.77 | $79.27 | $79.74 | $65.30 | 38,186 |
2016-07-15 | $79.50 | $79.66 | $79.22 | $79.52 | $65.11 | 24,054 |
2016-07-14 | $79.37 | $79.48 | $79.16 | $79.39 | $65.01 | 15,125 |
2016-07-13 | $79.10 | $79.24 | $78.77 | $79.09 | $64.76 | 12,632 |
2016-07-12 | $78.67 | $79.20 | $78.67 | $79.00 | $64.69 | 29,995 |
2016-07-11 | $78.15 | $78.49 | $78.03 | $78.34 | $64.15 | 16,790 |
2016-07-08 | $77.23 | $78.06 | $77.23 | $77.98 | $63.85 | 21,085 |
2016-07-07 | $77.39 | $77.41 | $76.52 | $76.72 | $62.82 | 20,429 |
2016-07-06 | $76.47 | $77.13 | $76.00 | $77.13 | $63.16 | 63,389 |
2016-07-05 | $76.88 | $76.88 | $76.35 | $76.58 | $62.71 | 36,009 |
2016-07-01 | $77.11 | $77.35 | $77.08 | $77.28 | $63.28 | 34,998 |
2016-06-30 | $75.87 | $77.12 | $75.70 | $77.12 | $63.15 | 45,273 |
2016-06-29 | $75.19 | $75.88 | $75.19 | $75.80 | $62.06 | 34,795 |
2016-06-28 | $75.09 | $75.09 | $73.90 | $74.51 | $61.01 | 30,371 |
2016-06-27 | $74.37 | $74.48 | $73.20 | $73.50 | $60.18 | 55,002 |
2016-06-24 | $75.03 | $76.04 | $74.67 | $75.06 | $61.46 | 40,519 |
2016-06-23 | $76.77 | $77.24 | $76.65 | $77.24 | $63.25 | 19,512 |
2016-06-22 | $76.34 | $76.59 | $76.06 | $76.12 | $62.33 | 19,572 |
2016-06-21 | $76.29 | $76.55 | $76.05 | $76.40 | $62.56 | 17,386 |
2016-06-20 | $76.77 | $76.77 | $76.17 | $76.17 | $62.37 | 22,507 |
2016-06-17 | $75.99 | $76.15 | $75.65 | $76.07 | $62.09 | 53,272 |
2016-06-16 | $75.03 | $75.87 | $74.81 | $75.77 | $61.84 | 15,578 |
2016-06-15 | $75.54 | $75.92 | $75.42 | $75.45 | $61.59 | 18,326 |
2016-06-14 | $75.33 | $75.43 | $74.96 | $75.38 | $61.53 | 22,293 |
2016-06-13 | $75.74 | $76.23 | $75.37 | $75.38 | $61.53 | 25,954 |
2016-06-10 | $76.34 | $76.39 | $75.82 | $76.05 | $62.07 | 20,438 |
2016-06-09 | $76.65 | $76.89 | $76.41 | $76.83 | $62.71 | 40,592 |
2016-06-08 | $76.78 | $77.00 | $76.78 | $76.91 | $62.78 | 19,896 |
2016-06-07 | $76.40 | $76.94 | $76.36 | $76.73 | $62.63 | 17,727 |
2016-06-06 | $76.05 | $76.40 | $75.91 | $76.28 | $62.26 | 30,410 |
2016-06-03 | $75.43 | $76.00 | $75.43 | $75.87 | $61.93 | 25,722 |
2016-06-02 | $74.98 | $75.57 | $74.98 | $75.57 | $61.68 | 18,301 |
2016-06-01 | $74.88 | $75.18 | $74.76 | $75.12 | $61.31 | 4,259 |
2016-05-31 | $75.08 | $75.25 | $74.70 | $75.11 | $61.31 | 38,111 |
2016-05-27 | $74.72 | $74.94 | $74.62 | $74.94 | $61.17 | 12,220 |
2016-05-26 | $74.75 | $74.86 | $74.45 | $74.65 | $60.93 | 59,393 |
2016-05-25 | $74.30 | $74.68 | $74.22 | $74.55 | $60.85 | 33,154 |
2016-05-24 | $73.39 | $74.05 | $73.39 | $73.99 | $60.39 | 21,122 |
2016-05-23 | $73.21 | $73.53 | $73.19 | $73.19 | $59.74 | 11,943 |
2016-05-20 | $73.52 | $73.61 | $73.35 | $73.53 | $59.87 | 19,367 |
2016-05-19 | $72.75 | $73.08 | $72.40 | $73.06 | $59.48 | 33,110 |
2016-05-18 | $73.40 | $73.67 | $72.58 | $72.81 | $59.28 | 31,275 |
2016-05-17 | $73.99 | $74.26 | $73.43 | $73.67 | $59.98 | 29,102 |
2016-05-16 | $73.64 | $74.36 | $73.64 | $74.31 | $60.50 | 10,284 |
2016-05-13 | $73.93 | $74.31 | $73.43 | $73.65 | $59.96 | 24,183 |
2016-05-12 | $74.46 | $74.64 | $74.00 | $74.30 | $60.49 | 13,816 |
2016-05-11 | $74.72 | $74.72 | $74.19 | $74.21 | $60.42 | 16,908 |
2016-05-10 | $74.38 | $74.91 | $74.25 | $74.88 | $60.96 | 14,272 |
2016-05-09 | $74.19 | $74.35 | $73.85 | $74.14 | $60.36 | 50,762 |
2016-05-06 | $73.93 | $74.43 | $73.73 | $74.35 | $60.53 | 19,722 |
2016-05-05 | $74.41 | $74.63 | $74.07 | $74.14 | $60.36 | 11,431 |
2016-05-04 | $74.62 | $74.81 | $74.29 | $74.53 | $60.68 | 10,481 |
2016-05-03 | $75.32 | $75.32 | $74.60 | $74.88 | $60.96 | 27,430 |
2016-05-02 | $75.45 | $75.70 | $75.24 | $75.68 | $61.62 | 14,019 |
2016-04-29 | $75.56 | $75.56 | $74.72 | $75.28 | $61.29 | 25,264 |
2016-04-28 | $75.70 | $76.31 | $75.51 | $75.65 | $61.59 | 22,119 |
2016-04-27 | $75.60 | $76.33 | $75.60 | $76.18 | $62.02 | 15,339 |
2016-04-26 | $75.29 | $75.55 | $75.24 | $75.51 | $61.48 | 13,513 |
2016-04-25 | $75.12 | $75.12 | $74.76 | $74.99 | $61.05 | 15,010 |
2016-04-22 | $75.06 | $75.58 | $75.06 | $75.44 | $61.27 | 48,326 |
2016-04-21 | $75.74 | $75.74 | $74.92 | $75.06 | $60.96 | 20,367 |
2016-04-20 | $76.24 | $76.40 | $75.89 | $75.89 | $61.64 | 16,279 |
2016-04-19 | $75.85 | $76.23 | $75.81 | $76.20 | $61.89 | 122,326 |
2016-04-18 | $74.79 | $75.63 | $74.75 | $75.60 | $61.40 | 16,365 |
2016-04-15 | $75.20 | $75.20 | $74.97 | $75.13 | $61.02 | 24,996 |
2016-04-14 | $75.45 | $75.45 | $75.11 | $75.11 | $61.01 | 15,529 |
2016-04-13 | $75.26 | $75.46 | $75.00 | $75.46 | $61.29 | 20,814 |
2016-04-12 | $74.29 | $75.10 | $74.23 | $74.92 | $60.85 | 22,528 |
2016-04-11 | $74.59 | $74.88 | $74.17 | $74.17 | $60.24 | 23,868 |
2016-04-08 | $74.56 | $74.73 | $74.21 | $74.32 | $60.36 | 24,629 |
2016-04-07 | $74.43 | $74.76 | $73.91 | $74.19 | $60.26 | 26,178 |
2016-04-06 | $74.26 | $74.78 | $74.03 | $74.78 | $60.74 | 12,882 |
2016-04-05 | $74.73 | $74.73 | $74.12 | $74.14 | $60.22 | 19,288 |
2016-04-04 | $75.52 | $75.58 | $74.98 | $75.03 | $60.94 | 15,975 |
2016-04-01 | $74.95 | $75.56 | $74.68 | $75.56 | $61.37 | 12,854 |
2016-03-31 | $75.43 | $75.57 | $75.29 | $75.44 | $61.27 | 33,302 |
2016-03-30 | $75.82 | $75.82 | $75.35 | $75.49 | $61.31 | 108,373 |
2016-03-29 | $74.61 | $75.42 | $74.40 | $75.37 | $61.22 | 19,118 |
2016-03-28 | $74.72 | $74.85 | $74.41 | $74.64 | $60.62 | 55,257 |
2016-03-24 | $74.12 | $74.59 | $73.91 | $74.59 | $60.58 | 34,191 |
2016-03-23 | $74.85 | $75.11 | $74.39 | $74.51 | $60.52 | 353,560 |
2016-03-22 | $75.16 | $75.51 | $75.00 | $75.23 | $61.10 | 35,649 |
2016-03-21 | $75.25 | $75.48 | $75.15 | $75.41 | $61.25 | 38,210 |
2016-03-18 | $75.88 | $75.91 | $75.56 | $75.66 | $61.28 | 40,167 |
2016-03-17 | $74.85 | $75.76 | $74.58 | $75.57 | $61.20 | 46,580 |
2016-03-16 | $73.85 | $74.85 | $73.84 | $74.77 | $60.56 | 20,956 |
2016-03-15 | $74.01 | $74.01 | $73.55 | $73.94 | $59.88 | 16,233 |
2016-03-14 | $74.33 | $74.60 | $74.26 | $74.46 | $60.31 | 20,168 |
2016-03-11 | $74.30 | $74.60 | $74.23 | $74.47 | $60.31 | 76,892 |
2016-03-10 | $74.00 | $74.05 | $72.93 | $73.67 | $59.67 | 44,948 |
2016-03-09 | $73.59 | $73.93 | $73.48 | $73.71 | $59.70 | 51,521 |
2016-03-08 | $73.86 | $73.86 | $73.10 | $73.12 | $59.22 | 35,781 |
2016-03-07 | $73.34 | $74.23 | $73.34 | $74.04 | $59.97 | 32,977 |
2016-03-04 | $73.03 | $73.81 | $72.75 | $73.51 | $59.54 | 59,162 |
2016-03-03 | $72.34 | $73.07 | $72.19 | $73.03 | $59.15 | 36,292 |
2016-03-02 | $71.67 | $72.22 | $71.39 | $72.22 | $58.49 | 154,661 |
2016-03-01 | $71.16 | $71.84 | $71.06 | $71.79 | $58.14 | 40,351 |
2016-02-29 | $70.69 | $71.35 | $70.65 | $70.78 | $57.33 | 13,797 |
2016-02-26 | $71.41 | $71.41 | $70.66 | $70.71 | $57.27 | 48,617 |
2016-02-25 | $70.37 | $71.02 | $70.02 | $71.01 | $57.51 | 18,868 |
2016-02-24 | $69.24 | $70.37 | $68.90 | $70.26 | $56.90 | 35,307 |
2016-02-23 | $70.35 | $70.39 | $69.82 | $69.85 | $56.57 | 22,596 |
2016-02-22 | $70.23 | $70.56 | $70.14 | $70.52 | $57.11 | 20,087 |
2016-02-19 | $69.95 | $69.95 | $69.41 | $69.87 | $56.40 | 21,021 |
2016-02-18 | $70.08 | $70.56 | $69.89 | $70.32 | $56.76 | 52,844 |
2016-02-17 | $69.37 | $70.08 | $69.17 | $69.92 | $56.44 | 36,348 |
2016-02-16 | $68.28 | $68.77 | $67.84 | $68.77 | $55.51 | 21,195 |
2016-02-12 | $66.80 | $67.68 | $66.70 | $67.68 | $54.63 | 30,619 |
2016-02-11 | $66.03 | $66.70 | $65.80 | $66.41 | $53.61 | 34,878 |
2016-02-10 | $67.51 | $67.79 | $66.83 | $66.87 | $53.98 | 94,419 |
2016-02-09 | $66.96 | $67.68 | $66.86 | $67.33 | $54.35 | 30,809 |
2016-02-08 | $67.70 | $67.73 | $66.84 | $67.59 | $54.56 | 38,992 |
2016-02-05 | $68.82 | $68.82 | $68.24 | $68.42 | $55.23 | 28,965 |
2016-02-04 | $68.59 | $69.41 | $68.59 | $69.00 | $55.70 | 13,230 |
2016-02-03 | $68.16 | $69.03 | $67.17 | $68.82 | $55.55 | 63,113 |
2016-02-02 | $68.23 | $68.23 | $67.64 | $67.85 | $54.77 | 22,641 |
2016-02-01 | $68.27 | $69.08 | $67.89 | $68.86 | $55.58 | 34,170 |
2016-01-29 | $67.37 | $68.63 | $67.37 | $68.47 | $55.27 | 38,607 |
2016-01-28 | $67.20 | $67.39 | $66.32 | $67.00 | $54.08 | 48,811 |
2016-01-27 | $66.58 | $67.45 | $66.10 | $66.47 | $53.65 | 69,911 |
2016-01-26 | $65.78 | $66.83 | $65.78 | $66.64 | $53.79 | 34,219 |
2016-01-25 | $66.50 | $66.64 | $65.40 | $65.41 | $52.80 | 16,944 |
2016-01-22 | $66.47 | $66.95 | $66.27 | $66.89 | $53.96 | 50,408 |
2016-01-21 | $64.61 | $65.85 | $64.20 | $65.35 | $52.72 | 46,082 |
2016-01-20 | $64.44 | $64.87 | $62.82 | $64.47 | $52.01 | 122,485 |
2016-01-19 | $66.33 | $66.33 | $64.81 | $65.55 | $52.88 | 54,100 |
2016-01-15 | $64.90 | $65.76 | $64.81 | $65.65 | $52.96 | 42,604 |
2016-01-14 | $65.78 | $67.26 | $65.26 | $66.94 | $54.00 | 173,647 |
2016-01-13 | $67.12 | $67.27 | $65.43 | $65.51 | $52.85 | 110,407 |
2016-01-12 | $67.35 | $67.50 | $65.98 | $66.88 | $53.95 | 17,617 |
2016-01-11 | $67.14 | $67.32 | $66.29 | $66.91 | $53.98 | 60,718 |
2016-01-08 | $68.04 | $68.22 | $66.79 | $66.87 | $53.94 | 43,619 |
2016-01-07 | $67.91 | $68.74 | $67.60 | $67.80 | $54.69 | 32,760 |
2016-01-06 | $69.34 | $69.65 | $68.64 | $69.02 | $55.68 | 32,612 |
2016-01-05 | $70.18 | $70.35 | $69.62 | $70.29 | $56.70 | 22,875 |
2016-01-04 | $69.31 | $70.00 | $68.91 | $70.00 | $56.47 | 31,223 |
2015-12-31 | $70.53 | $70.62 | $70.22 | $70.29 | $56.70 | 21,295 |
2015-12-30 | $71.11 | $71.29 | $70.73 | $70.76 | $57.08 | 39,675 |
2015-12-29 | $71.11 | $71.37 | $71.07 | $71.29 | $57.51 | 60,482 |
2015-12-28 | $70.98 | $70.98 | $70.27 | $70.70 | $57.03 | 31,109 |
2015-12-24 | $71.19 | $71.33 | $70.95 | $71.02 | $57.29 | 19,178 |
2015-12-23 | $70.27 | $71.29 | $70.27 | $71.24 | $57.47 | 29,480 |
2015-12-22 | $69.15 | $69.99 | $68.99 | $69.84 | $56.34 | 28,659 |
2015-12-21 | $68.78 | $68.89 | $68.37 | $68.85 | $55.54 | 163,807 |
2015-12-18 | $69.70 | $69.70 | $68.74 | $68.90 | $55.27 | 148,689 |
2015-12-17 | $70.90 | $70.90 | $69.91 | $69.91 | $56.08 | 40,174 |
2015-12-16 | $70.16 | $70.97 | $70.03 | $70.84 | $56.83 | 59,372 |
2015-12-15 | $69.58 | $70.18 | $69.58 | $69.86 | $56.04 | 33,555 |
2015-12-14 | $68.88 | $69.15 | $68.30 | $69.15 | $55.47 | 32,777 |
2015-12-11 | $69.30 | $69.50 | $68.81 | $68.85 | $55.23 | 32,091 |
2015-12-10 | $70.14 | $70.48 | $69.96 | $70.03 | $56.18 | 29,140 |
2015-12-09 | $70.04 | $71.12 | $69.86 | $70.15 | $56.28 | 45,770 |
2015-12-08 | $69.84 | $70.38 | $69.65 | $69.96 | $56.12 | 64,463 |
2015-12-07 | $70.95 | $70.95 | $70.14 | $70.52 | $56.57 | 38,377 |
2015-12-04 | $70.27 | $71.42 | $70.27 | $71.23 | $57.14 | 32,102 |
2015-12-03 | $71.48 | $71.48 | $70.00 | $70.29 | $56.39 | 66,703 |
2015-12-02 | $72.25 | $72.35 | $71.21 | $71.31 | $57.21 | 17,781 |
2015-12-01 | $72.06 | $72.44 | $71.91 | $72.44 | $58.11 | 47,546 |
2015-11-30 | $72.14 | $72.14 | $71.81 | $71.81 | $57.61 | 27,428 |
2015-11-27 | $72.04 | $72.14 | $71.89 | $71.96 | $57.73 | 8,766 |
2015-11-25 | $72.18 | $72.40 | $71.88 | $72.07 | $57.82 | 9,451 |
2015-11-24 | $71.46 | $72.26 | $71.46 | $72.14 | $57.87 | 33,424 |
2015-11-23 | $71.78 | $72.18 | $71.66 | $71.75 | $57.56 | 35,908 |
2015-11-20 | $72.37 | $72.66 | $71.94 | $72.05 | $57.63 | 30,152 |
2015-11-19 | $72.02 | $72.33 | $72.02 | $72.24 | $57.79 | 12,981 |
2015-11-18 | $71.33 | $72.11 | $71.27 | $72.11 | $57.68 | 15,412 |
2015-11-17 | $71.39 | $71.74 | $71.05 | $71.13 | $56.90 | 30,045 |
2015-11-16 | $70.04 | $71.32 | $70.04 | $71.32 | $57.05 | 9,999 |
2015-11-13 | $70.27 | $70.43 | $69.96 | $70.04 | $56.03 | 21,967 |
2015-11-12 | $71.02 | $71.20 | $70.44 | $70.44 | $56.35 | 26,710 |
2015-11-11 | $71.78 | $71.79 | $71.41 | $71.45 | $57.15 | 16,360 |
2015-11-10 | $71.44 | $71.65 | $71.35 | $71.65 | $57.31 | 12,509 |
2015-11-09 | $71.99 | $71.99 | $71.29 | $71.58 | $57.26 | 18,095 |
2015-11-06 | $72.52 | $72.52 | $71.70 | $72.22 | $57.77 | 28,961 |
2015-11-05 | $73.28 | $73.28 | $72.83 | $72.98 | $58.38 | 20,029 |
2015-11-04 | $73.87 | $73.87 | $73.09 | $73.27 | $58.61 | 72,085 |
2015-11-03 | $73.40 | $73.89 | $73.39 | $73.68 | $58.94 | 14,129 |
2015-11-02 | $73.10 | $73.64 | $72.96 | $73.55 | $58.83 | 23,615 |
2015-10-30 | $72.86 | $73.28 | $72.85 | $72.98 | $58.38 | 15,059 |
2015-10-29 | $72.75 | $72.82 | $72.45 | $72.79 | $58.23 | 27,126 |
2015-10-28 | $72.29 | $72.95 | $72.14 | $72.94 | $58.35 | 27,011 |
2015-10-27 | $72.23 | $72.26 | $71.94 | $72.12 | $57.69 | 18,690 |
2015-10-26 | $72.84 | $72.84 | $72.49 | $72.59 | $58.07 | 23,908 |
2015-10-23 | $73.39 | $73.39 | $72.87 | $73.12 | $58.35 | 35,839 |
2015-10-22 | $72.28 | $73.14 | $72.28 | $73.00 | $58.26 | 19,535 |
2015-10-21 | $72.28 | $72.51 | $71.94 | $71.95 | $57.42 | 19,584 |
2015-10-20 | $71.85 | $72.23 | $71.84 | $72.13 | $57.56 | 11,255 |
2015-10-19 | $72.11 | $72.23 | $71.70 | $72.08 | $57.52 | 16,042 |
2015-10-16 | $72.18 | $72.42 | $72.05 | $72.42 | $57.79 | 28,631 |
2015-10-15 | $71.46 | $72.07 | $71.28 | $72.03 | $57.48 | 25,226 |
2015-10-14 | $71.03 | $71.41 | $70.97 | $71.29 | $56.89 | 30,250 |
2015-10-13 | $71.13 | $71.53 | $70.97 | $71.00 | $56.66 | 13,032 |
2015-10-12 | $71.54 | $71.54 | $71.28 | $71.43 | $57.00 | 38,420 |
2015-10-09 | $71.87 | $72.00 | $71.45 | $71.63 | $57.16 | 31,366 |
2015-10-08 | $70.67 | $71.80 | $70.67 | $71.75 | $57.26 | 24,029 |
2015-10-07 | $70.43 | $70.94 | $70.19 | $70.78 | $56.49 | 41,112 |
2015-10-06 | $70.00 | $70.25 | $69.93 | $70.03 | $55.89 | 34,819 |
2015-10-05 | $68.85 | $70.06 | $68.84 | $69.95 | $55.82 | 48,971 |
2015-10-02 | $66.47 | $68.35 | $66.35 | $68.35 | $54.55 | 14,824 |
2015-10-01 | $67.35 | $67.53 | $66.39 | $66.95 | $53.43 | 38,974 |
2015-09-30 | $66.52 | $67.26 | $66.37 | $67.21 | $53.64 | 16,730 |
2015-09-29 | $65.98 | $66.25 | $65.53 | $65.88 | $52.58 | 69,386 |
2015-09-28 | $67.20 | $67.20 | $65.87 | $65.90 | $52.59 | 25,007 |
2015-09-25 | $67.90 | $68.05 | $67.35 | $67.55 | $53.91 | 29,298 |
2015-09-24 | $67.08 | $67.58 | $66.68 | $67.52 | $53.88 | 27,042 |
2015-09-23 | $68.21 | $68.21 | $67.46 | $67.53 | $53.89 | 16,789 |
2015-09-22 | $68.11 | $68.20 | $67.72 | $68.05 | $54.31 | 23,205 |
2015-09-21 | $68.94 | $69.27 | $68.71 | $68.82 | $54.92 | 17,819 |
2015-09-18 | $69.11 | $69.60 | $68.71 | $68.88 | $54.77 | 21,572 |
2015-09-17 | $69.88 | $70.99 | $69.85 | $69.91 | $55.59 | 63,808 |
2015-09-16 | $69.36 | $69.98 | $69.28 | $69.92 | $55.60 | 36,893 |
2015-09-15 | $68.48 | $69.20 | $68.43 | $69.13 | $54.97 | 17,316 |
2015-09-14 | $68.57 | $68.57 | $68.19 | $68.32 | $54.32 | 44,920 |
2015-09-11 | $68.30 | $68.58 | $68.00 | $68.58 | $54.53 | 28,298 |
2015-09-10 | $68.28 | $68.96 | $68.09 | $68.43 | $54.41 | 24,777 |
2015-09-09 | $69.86 | $69.86 | $68.28 | $68.28 | $54.29 | 37,222 |
2015-09-08 | $69.04 | $69.39 | $68.55 | $69.39 | $55.18 | 32,538 |
2015-09-04 | $67.96 | $68.10 | $67.39 | $67.70 | $53.83 | 33,349 |
2015-09-03 | $68.67 | $69.46 | $68.66 | $68.97 | $54.84 | 52,728 |
2015-09-02 | $68.08 | $68.47 | $67.51 | $68.47 | $54.44 | 62,262 |
2015-09-01 | $68.88 | $68.88 | $67.14 | $67.61 | $53.76 | 61,765 |
2015-08-31 | $69.79 | $69.89 | $69.16 | $69.57 | $55.32 | 56,951 |
2015-08-28 | $69.50 | $70.17 | $69.50 | $70.01 | $55.67 | 55,776 |
2015-08-27 | $68.72 | $69.83 | $68.44 | $69.66 | $55.39 | 103,138 |
2015-08-26 | $66.74 | $68.08 | $66.20 | $68.02 | $54.09 | 281,721 |
2015-08-25 | $68.06 | $69.09 | $66.03 | $66.08 | $52.54 | 115,194 |
2015-08-24 | $69.53 | $69.53 | $49.46 | $67.50 | $53.67 | 368,896 |
2015-08-21 | $71.32 | $71.63 | $70.31 | $70.32 | $55.74 | 179,116 |
2015-08-20 | $72.64 | $72.85 | $71.99 | $72.05 | $57.11 | 157,579 |
2015-08-19 | $73.42 | $73.48 | $72.69 | $73.09 | $57.93 | 29,916 |
2015-08-18 | $73.87 | $73.87 | $73.54 | $73.63 | $58.36 | 38,527 |
2015-08-17 | $73.39 | $73.99 | $73.37 | $73.99 | $58.65 | 24,638 |
2015-08-14 | $73.31 | $73.70 | $73.31 | $73.66 | $58.38 | 38,727 |
2015-08-13 | $73.59 | $73.59 | $73.17 | $73.34 | $58.13 | 42,420 |
WisdomTree U.S. AI Enhanced Value Fund (AIVL) News Headlines
Recent WisdomTree U.S. AI Enhanced Value Fund (AIVL) News
Similar Companies to WisdomTree U.S. AI Enhanced Value Fund (AIVL) 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 | -- | -- | -- |