American National Group Inc (ANAT) Exchange: NASDAQ
Data as of March 28, 2024
$190.02 ($0.00) 0.00%
American National Group Inc - Daily Information
Click for more stock information on American National Group Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $190.02 |
Previous Close | $190.02 |
High | $190.02 |
Low | $190.02 |
Adjusted Open | $190.02 |
Previous Adjusted Close | $190.02 |
Adjusted High | $190.02 |
Adjusted Low | $190.02 |
About American National Group Inc (ANAT)
American National Group Inc (ANAT), based in Salt Lake City, Utah, is a publicly traded company that began in 1975. Since its inception, the company has grown to become a leading provider of comprehensive risk management solutions in the insurance and financial services industry. ANAT has a network of more than 8,000 independent agents across the country to serve customers with personal and business insurance products. The company has also expanded its offerings to include commercial, private, and life insurance products as well as a full suite of retirement solutions and commercial services to meet the needs of its customers.
Invest in American National Group Inc (ANAT)
Historical Stock Data for American National Group Inc (ANAT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-08 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 138 |
2022-09-07 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 56 |
2022-08-26 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 232 |
2022-08-25 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 20 |
2022-08-09 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 100 |
2022-08-05 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 405 |
2022-08-04 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 51 |
2022-08-03 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 200 |
2022-07-29 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 162 |
2022-07-19 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 30 |
2022-07-18 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 440 |
2022-07-11 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 10 |
2022-06-07 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 20 |
2022-05-25 | $190.02 | $190.02 | $190.02 | $190.02 | $190.02 | 1 |
2022-05-24 | $189.65 | $190.02 | $189.48 | $190.02 | $190.02 | 350,783 |
2022-05-23 | $189.50 | $189.88 | $189.36 | $189.68 | $189.68 | 130,126 |
2022-05-20 | $189.50 | $189.86 | $188.75 | $188.99 | $188.99 | 84,832 |
2022-05-19 | $188.76 | $189.91 | $188.58 | $189.06 | $189.06 | 128,430 |
2022-05-18 | $189.67 | $189.90 | $188.69 | $188.75 | $188.75 | 164,517 |
2022-05-17 | $189.99 | $189.99 | $189.55 | $189.64 | $189.64 | 132,502 |
2022-05-16 | $189.52 | $190.28 | $189.38 | $189.70 | $189.70 | 89,758 |
2022-05-13 | $189.20 | $190.40 | $189.11 | $189.65 | $189.65 | 222,162 |
2022-05-12 | $188.96 | $189.50 | $188.96 | $189.50 | $189.50 | 195,331 |
2022-05-11 | $189.01 | $189.45 | $188.83 | $188.83 | $188.83 | 162,789 |
2022-05-10 | $189.00 | $189.30 | $188.90 | $189.11 | $189.11 | 105,074 |
2022-05-09 | $189.36 | $189.48 | $188.57 | $188.70 | $188.70 | 138,654 |
2022-05-06 | $189.45 | $189.48 | $189.28 | $189.45 | $189.45 | 113,444 |
2022-05-05 | $189.21 | $189.45 | $189.19 | $189.40 | $189.40 | 142,280 |
2022-05-04 | $189.10 | $189.23 | $189.05 | $189.21 | $189.21 | 67,936 |
2022-05-03 | $189.29 | $189.30 | $188.66 | $188.80 | $188.80 | 53,547 |
2022-05-02 | $189.00 | $189.24 | $188.54 | $189.24 | $189.24 | 62,550 |
2022-04-29 | $188.54 | $188.94 | $188.54 | $188.61 | $188.61 | 54,554 |
2022-04-28 | $188.97 | $188.97 | $188.52 | $188.67 | $188.67 | 74,192 |
2022-04-27 | $189.08 | $189.08 | $188.50 | $188.50 | $188.50 | 110,924 |
2022-04-26 | $189.25 | $189.43 | $188.87 | $189.05 | $189.05 | 168,207 |
2022-04-25 | $189.40 | $189.40 | $189.09 | $189.35 | $189.35 | 114,434 |
2022-04-22 | $189.30 | $189.30 | $189.14 | $189.23 | $189.23 | 38,527 |
2022-04-21 | $189.31 | $189.48 | $189.20 | $189.32 | $189.32 | 50,147 |
2022-04-20 | $189.47 | $189.47 | $189.14 | $189.20 | $189.20 | 70,686 |
2022-04-19 | $189.30 | $189.36 | $189.20 | $189.20 | $189.20 | 78,718 |
2022-04-18 | $189.25 | $189.56 | $189.20 | $189.20 | $189.20 | 52,238 |
2022-04-14 | $189.20 | $189.43 | $189.14 | $189.17 | $189.17 | 58,748 |
2022-04-13 | $189.11 | $189.50 | $189.11 | $189.20 | $189.20 | 33,417 |
2022-04-12 | $189.20 | $189.38 | $189.10 | $189.16 | $189.16 | 66,752 |
2022-04-11 | $189.45 | $189.49 | $189.11 | $189.12 | $189.12 | 140,326 |
2022-04-08 | $189.45 | $189.52 | $189.28 | $189.30 | $189.30 | 80,232 |
2022-04-07 | $189.40 | $189.49 | $189.21 | $189.39 | $189.39 | 88,640 |
2022-04-06 | $189.33 | $189.41 | $189.15 | $189.37 | $189.37 | 154,569 |
2022-04-05 | $189.32 | $189.50 | $189.16 | $189.35 | $189.35 | 60,706 |
2022-04-04 | $189.19 | $189.44 | $188.96 | $189.44 | $189.44 | 113,583 |
2022-04-01 | $189.12 | $189.20 | $188.85 | $189.19 | $189.19 | 92,582 |
2022-03-31 | $189.01 | $189.17 | $188.68 | $189.09 | $189.09 | 138,282 |
2022-03-30 | $189.00 | $189.14 | $188.78 | $189.05 | $189.05 | 39,513 |
2022-03-29 | $189.08 | $189.18 | $188.86 | $189.18 | $189.18 | 101,347 |
2022-03-28 | $188.91 | $189.13 | $188.66 | $189.13 | $189.13 | 140,551 |
2022-03-25 | $189.00 | $189.26 | $188.81 | $188.98 | $188.98 | 89,418 |
2022-03-24 | $188.61 | $189.00 | $188.61 | $188.91 | $188.91 | 131,073 |
2022-03-23 | $188.56 | $188.96 | $188.50 | $188.85 | $188.85 | 112,403 |
2022-03-22 | $188.98 | $189.12 | $188.51 | $188.68 | $188.68 | 42,752 |
2022-03-21 | $188.79 | $189.11 | $188.57 | $188.95 | $188.95 | 58,466 |
2022-03-18 | $189.00 | $189.00 | $187.94 | $188.39 | $188.39 | 177,317 |
2022-03-17 | $188.81 | $189.01 | $188.51 | $189.00 | $189.00 | 56,424 |
2022-03-16 | $189.00 | $189.00 | $188.51 | $188.58 | $188.58 | 108,423 |
2022-03-15 | $188.84 | $189.10 | $188.71 | $188.81 | $188.81 | 51,179 |
2022-03-14 | $188.95 | $189.00 | $188.75 | $188.92 | $188.92 | 76,778 |
2022-03-11 | $188.89 | $188.99 | $188.59 | $188.95 | $188.95 | 112,719 |
2022-03-10 | $189.00 | $189.00 | $188.50 | $188.75 | $188.75 | 111,284 |
2022-03-09 | $189.00 | $189.20 | $188.51 | $188.95 | $188.95 | 105,861 |
2022-03-08 | $189.07 | $189.07 | $188.33 | $188.68 | $188.68 | 159,701 |
2022-03-07 | $188.76 | $189.00 | $188.68 | $188.86 | $188.86 | 62,014 |
2022-03-04 | $188.95 | $189.00 | $188.68 | $189.00 | $189.00 | 83,433 |
2022-03-03 | $189.66 | $189.66 | $188.66 | $189.00 | $189.00 | 104,643 |
2022-03-02 | $189.20 | $189.89 | $189.13 | $189.78 | $188.96 | 154,324 |
2022-03-01 | $189.00 | $189.49 | $189.00 | $189.35 | $188.53 | 113,846 |
2022-02-28 | $188.90 | $189.53 | $188.73 | $189.03 | $188.21 | 202,161 |
2022-02-25 | $189.51 | $189.69 | $189.06 | $189.18 | $188.36 | 140,937 |
2022-02-24 | $189.40 | $189.80 | $189.16 | $189.80 | $188.98 | 52,994 |
2022-02-23 | $189.84 | $190.03 | $189.51 | $189.51 | $188.69 | 44,262 |
2022-02-22 | $189.65 | $190.23 | $189.55 | $189.87 | $189.05 | 80,715 |
2022-02-18 | $189.55 | $190.30 | $189.50 | $189.77 | $188.95 | 32,889 |
2022-02-17 | $189.75 | $189.89 | $189.46 | $189.76 | $188.94 | 26,860 |
2022-02-16 | $189.52 | $190.04 | $189.49 | $189.88 | $189.06 | 91,662 |
2022-02-15 | $189.70 | $189.91 | $189.50 | $189.68 | $188.86 | 43,153 |
2022-02-14 | $189.25 | $189.64 | $188.84 | $189.50 | $188.68 | 60,235 |
2022-02-11 | $189.70 | $190.07 | $188.71 | $189.35 | $188.53 | 45,208 |
2022-02-10 | $189.81 | $190.08 | $189.33 | $189.81 | $188.99 | 55,493 |
2022-02-09 | $190.00 | $190.00 | $189.40 | $189.82 | $189.00 | 87,615 |
2022-02-08 | $189.98 | $190.21 | $189.61 | $189.71 | $188.89 | 74,891 |
2022-02-07 | $189.90 | $190.10 | $189.62 | $189.72 | $188.90 | 59,665 |
2022-02-04 | $189.22 | $190.00 | $189.03 | $189.50 | $188.68 | 76,959 |
2022-02-03 | $189.32 | $189.85 | $189.10 | $189.48 | $188.66 | 58,517 |
2022-02-02 | $188.70 | $189.87 | $188.70 | $189.50 | $188.68 | 59,909 |
2022-02-01 | $188.81 | $189.24 | $188.62 | $189.00 | $188.18 | 74,415 |
2022-01-31 | $188.30 | $188.90 | $188.30 | $188.79 | $187.97 | 54,552 |
2022-01-28 | $188.40 | $188.81 | $188.26 | $188.70 | $187.88 | 98,950 |
2022-01-27 | $188.92 | $189.00 | $188.31 | $188.42 | $187.61 | 61,545 |
2022-01-26 | $188.98 | $189.18 | $188.36 | $188.91 | $188.09 | 63,410 |
2022-01-25 | $188.78 | $189.19 | $188.10 | $188.53 | $187.72 | 36,640 |
2022-01-24 | $188.43 | $189.13 | $188.00 | $188.98 | $188.16 | 71,826 |
2022-01-21 | $188.89 | $189.22 | $188.30 | $188.46 | $187.65 | 142,224 |
2022-01-20 | $188.75 | $188.90 | $188.60 | $188.65 | $187.84 | 151,878 |
2022-01-19 | $188.61 | $188.99 | $188.60 | $188.60 | $187.79 | 32,959 |
2022-01-18 | $188.35 | $189.12 | $188.35 | $188.60 | $187.79 | 42,927 |
2022-01-14 | $188.66 | $188.94 | $188.65 | $188.73 | $187.91 | 34,722 |
2022-01-13 | $188.82 | $189.16 | $188.62 | $188.65 | $187.84 | 30,003 |
2022-01-12 | $188.58 | $188.80 | $188.57 | $188.65 | $187.84 | 39,659 |
2022-01-11 | $189.00 | $189.00 | $188.50 | $188.61 | $187.80 | 40,564 |
2022-01-10 | $189.13 | $189.13 | $188.50 | $189.08 | $188.26 | 42,760 |
2022-01-07 | $188.74 | $189.29 | $188.56 | $188.94 | $188.12 | 35,098 |
2022-01-06 | $188.75 | $189.31 | $188.50 | $188.74 | $187.92 | 33,534 |
2022-01-05 | $189.00 | $189.24 | $188.60 | $188.68 | $187.86 | 43,226 |
2022-01-04 | $189.25 | $189.25 | $188.84 | $188.88 | $188.06 | 62,646 |
2022-01-03 | $188.65 | $189.16 | $188.59 | $188.88 | $188.06 | 46,965 |
2021-12-31 | $188.60 | $189.31 | $188.60 | $188.84 | $188.02 | 22,938 |
2021-12-30 | $188.40 | $189.07 | $188.40 | $188.74 | $187.92 | 22,629 |
2021-12-29 | $188.50 | $188.90 | $188.29 | $188.60 | $187.79 | 31,630 |
2021-12-28 | $188.20 | $189.47 | $188.20 | $188.47 | $187.66 | 56,178 |
2021-12-27 | $188.24 | $188.98 | $188.08 | $188.44 | $187.63 | 70,754 |
2021-12-23 | $188.12 | $188.93 | $188.03 | $188.30 | $187.49 | 107,622 |
2021-12-22 | $188.27 | $188.75 | $188.01 | $188.17 | $187.36 | 35,905 |
2021-12-21 | $188.49 | $189.07 | $187.71 | $187.92 | $187.11 | 286,397 |
2021-12-20 | $188.17 | $189.19 | $187.66 | $188.29 | $187.48 | 436,385 |
2021-12-17 | $188.17 | $188.40 | $187.10 | $188.18 | $187.37 | 446,888 |
2021-12-16 | $188.45 | $188.49 | $187.50 | $187.90 | $187.09 | 418,301 |
2021-12-15 | $188.20 | $188.56 | $187.78 | $187.90 | $187.09 | 365,315 |
2021-12-14 | $188.25 | $188.74 | $187.62 | $187.73 | $186.92 | 236,310 |
2021-12-13 | $188.41 | $188.73 | $188.00 | $188.25 | $187.44 | 165,712 |
2021-12-10 | $188.75 | $188.75 | $188.19 | $188.48 | $187.67 | 97,285 |
2021-12-09 | $188.51 | $188.64 | $188.11 | $188.45 | $187.64 | 99,567 |
2021-12-08 | $188.75 | $189.00 | $188.19 | $188.60 | $187.79 | 101,643 |
2021-12-07 | $188.73 | $189.00 | $188.18 | $188.85 | $188.03 | 118,709 |
2021-12-06 | $189.28 | $189.85 | $188.11 | $188.32 | $187.51 | 155,895 |
2021-12-03 | $189.18 | $190.18 | $189.01 | $189.50 | $188.68 | 67,548 |
2021-12-02 | $189.35 | $189.43 | $188.82 | $189.18 | $188.36 | 69,617 |
2021-12-01 | $189.91 | $190.63 | $189.10 | $189.35 | $187.72 | 78,833 |
2021-11-30 | $189.33 | $189.97 | $189.00 | $189.25 | $187.62 | 97,737 |
2021-11-29 | $189.78 | $189.78 | $189.24 | $189.31 | $187.68 | 73,680 |
2021-11-26 | $189.30 | $190.01 | $189.25 | $189.30 | $187.67 | 67,778 |
2021-11-24 | $190.86 | $190.86 | $189.35 | $189.85 | $188.21 | 76,537 |
2021-11-23 | $190.16 | $191.12 | $190.16 | $190.96 | $189.31 | 72,625 |
2021-11-22 | $189.75 | $191.00 | $189.70 | $190.42 | $188.78 | 152,732 |
2021-11-19 | $189.10 | $189.49 | $189.10 | $189.30 | $187.67 | 69,726 |
2021-11-18 | $189.10 | $189.73 | $189.00 | $189.22 | $187.59 | 33,458 |
2021-11-17 | $189.05 | $189.47 | $189.05 | $189.23 | $187.60 | 64,905 |
2021-11-16 | $189.51 | $190.16 | $189.00 | $189.21 | $187.58 | 42,290 |
2021-11-15 | $190.00 | $190.00 | $189.40 | $189.70 | $188.07 | 34,413 |
2021-11-12 | $189.85 | $189.93 | $189.40 | $189.65 | $188.02 | 37,576 |
2021-11-11 | $190.24 | $190.25 | $189.85 | $189.87 | $188.23 | 15,241 |
2021-11-10 | $189.70 | $190.42 | $189.70 | $190.10 | $188.46 | 36,834 |
2021-11-09 | $189.60 | $189.95 | $189.60 | $189.70 | $188.07 | 67,313 |
2021-11-08 | $189.85 | $190.07 | $189.58 | $189.80 | $188.16 | 28,348 |
2021-11-05 | $190.19 | $190.20 | $189.25 | $189.25 | $187.62 | 51,069 |
2021-11-04 | $189.29 | $189.89 | $189.25 | $189.84 | $188.20 | 30,183 |
2021-11-03 | $190.18 | $190.18 | $189.50 | $189.63 | $188.00 | 34,955 |
2021-11-02 | $190.10 | $190.37 | $189.64 | $189.79 | $188.15 | 31,457 |
2021-11-01 | $189.23 | $191.63 | $189.05 | $190.50 | $188.86 | 51,046 |
2021-10-29 | $189.29 | $189.71 | $188.77 | $189.71 | $188.08 | 56,594 |
2021-10-28 | $189.75 | $189.75 | $189.00 | $189.28 | $187.65 | 24,310 |
2021-10-27 | $188.95 | $189.69 | $188.49 | $189.16 | $187.53 | 37,944 |
2021-10-26 | $189.00 | $189.27 | $188.85 | $188.99 | $187.36 | 49,985 |
2021-10-25 | $189.50 | $189.66 | $188.78 | $189.00 | $187.37 | 80,499 |
2021-10-22 | $190.00 | $190.00 | $189.00 | $189.31 | $187.68 | 24,679 |
2021-10-21 | $189.66 | $189.98 | $189.20 | $189.59 | $187.96 | 14,636 |
2021-10-20 | $189.11 | $190.00 | $188.74 | $189.67 | $188.04 | 31,413 |
2021-10-19 | $189.56 | $189.56 | $188.53 | $188.90 | $187.27 | 44,967 |
2021-10-18 | $189.10 | $189.84 | $188.76 | $189.00 | $187.37 | 40,726 |
2021-10-15 | $190.40 | $190.40 | $189.00 | $189.02 | $187.39 | 40,083 |
2021-10-14 | $189.65 | $190.06 | $189.22 | $189.26 | $187.63 | 26,943 |
2021-10-13 | $190.25 | $190.25 | $189.16 | $189.45 | $187.82 | 30,019 |
2021-10-12 | $189.50 | $190.80 | $189.50 | $190.05 | $188.41 | 78,553 |
2021-10-11 | $190.45 | $190.45 | $189.25 | $189.49 | $187.86 | 24,072 |
2021-10-08 | $190.75 | $190.75 | $190.00 | $190.13 | $188.49 | 27,595 |
2021-10-07 | $191.12 | $191.12 | $190.01 | $190.21 | $188.57 | 81,152 |
2021-10-06 | $190.37 | $191.53 | $190.00 | $190.85 | $189.21 | 47,776 |
2021-10-05 | $190.59 | $191.00 | $190.19 | $190.59 | $188.95 | 37,912 |
2021-10-04 | $190.16 | $191.50 | $189.75 | $190.34 | $188.70 | 83,558 |
2021-10-01 | $189.19 | $190.53 | $189.02 | $190.06 | $188.42 | 76,516 |
2021-09-30 | $190.00 | $190.65 | $188.84 | $189.03 | $187.40 | 37,571 |
2021-09-29 | $189.98 | $190.73 | $189.31 | $189.88 | $188.24 | 46,175 |
2021-09-28 | $189.64 | $191.02 | $189.00 | $190.06 | $188.42 | 40,935 |
2021-09-27 | $190.84 | $192.50 | $189.24 | $189.25 | $187.62 | 69,481 |
2021-09-24 | $190.34 | $191.48 | $190.04 | $190.36 | $188.72 | 37,439 |
2021-09-23 | $190.73 | $191.90 | $189.95 | $190.06 | $188.42 | 53,703 |
2021-09-22 | $190.51 | $191.34 | $189.89 | $190.00 | $188.36 | 81,017 |
2021-09-21 | $191.66 | $193.00 | $189.34 | $189.34 | $187.71 | 157,420 |
2021-09-20 | $187.85 | $191.95 | $187.85 | $191.04 | $189.39 | 165,341 |
2021-09-17 | $189.39 | $192.23 | $189.35 | $189.35 | $187.72 | 375,919 |
2021-09-16 | $191.23 | $192.28 | $189.86 | $189.96 | $188.32 | 175,100 |
2021-09-15 | $191.24 | $193.92 | $191.02 | $191.66 | $190.01 | 146,984 |
2021-09-14 | $191.90 | $191.90 | $190.57 | $191.18 | $189.53 | 76,900 |
2021-09-13 | $191.47 | $191.87 | $189.67 | $191.12 | $189.47 | 78,229 |
2021-09-10 | $188.57 | $190.87 | $188.30 | $190.30 | $188.66 | 61,663 |
2021-09-09 | $188.45 | $190.90 | $187.92 | $187.96 | $186.34 | 125,141 |
2021-09-08 | $191.50 | $191.99 | $188.12 | $188.44 | $186.82 | 182,221 |
2021-09-07 | $192.50 | $193.34 | $190.78 | $191.04 | $189.39 | 131,536 |
2021-09-03 | $193.94 | $195.05 | $191.05 | $191.60 | $189.95 | 109,336 |
2021-09-02 | $193.92 | $194.56 | $193.37 | $194.46 | $191.96 | 120,040 |
2021-09-01 | $192.79 | $195.89 | $192.00 | $193.52 | $191.03 | 144,863 |
2021-08-31 | $192.45 | $192.75 | $191.75 | $192.50 | $190.03 | 140,581 |
2021-08-30 | $192.64 | $193.12 | $191.52 | $191.86 | $189.40 | 53,944 |
2021-08-27 | $191.52 | $193.76 | $191.52 | $192.80 | $190.32 | 73,523 |
2021-08-26 | $192.48 | $193.00 | $191.26 | $191.59 | $189.13 | 59,530 |
2021-08-25 | $191.95 | $194.40 | $191.91 | $192.05 | $189.58 | 39,496 |
2021-08-24 | $191.20 | $192.72 | $190.77 | $191.76 | $189.30 | 55,482 |
2021-08-23 | $191.30 | $191.97 | $190.56 | $190.89 | $188.44 | 87,841 |
2021-08-20 | $191.39 | $191.99 | $190.88 | $191.35 | $188.89 | 50,808 |
2021-08-19 | $190.51 | $191.62 | $190.23 | $190.92 | $188.47 | 99,839 |
2021-08-18 | $190.50 | $191.99 | $190.10 | $190.61 | $188.16 | 95,662 |
2021-08-17 | $191.44 | $191.78 | $190.26 | $190.62 | $188.17 | 144,083 |
2021-08-16 | $191.72 | $192.99 | $190.15 | $191.99 | $189.52 | 96,825 |
2021-08-13 | $192.47 | $192.60 | $191.50 | $191.69 | $189.23 | 108,597 |
2021-08-12 | $193.81 | $193.81 | $191.02 | $192.27 | $189.80 | 182,880 |
2021-08-11 | $191.08 | $192.90 | $190.25 | $192.51 | $190.04 | 257,472 |
2021-08-10 | $187.16 | $191.66 | $186.97 | $190.97 | $188.52 | 523,742 |
2021-08-09 | $186.69 | $188.06 | $186.00 | $188.00 | $185.59 | 1,167,294 |
2021-08-06 | $169.69 | $173.41 | $168.25 | $172.80 | $170.58 | 62,715 |
2021-08-05 | $167.21 | $169.50 | $166.70 | $169.50 | $167.32 | 26,697 |
2021-08-04 | $163.01 | $167.87 | $162.21 | $166.89 | $164.75 | 73,754 |
2021-08-03 | $164.20 | $165.37 | $162.02 | $163.85 | $161.75 | 44,653 |
2021-08-02 | $165.11 | $168.29 | $161.69 | $164.17 | $162.06 | 84,654 |
2021-07-30 | $160.70 | $165.00 | $158.01 | $164.98 | $162.86 | 63,060 |
2021-07-29 | $158.00 | $160.80 | $152.60 | $160.41 | $158.35 | 50,702 |
2021-07-28 | $156.92 | $157.55 | $154.60 | $157.00 | $154.98 | 40,568 |
2021-07-27 | $155.07 | $156.32 | $154.00 | $156.06 | $154.06 | 34,190 |
2021-07-26 | $156.70 | $156.70 | $154.77 | $156.21 | $154.20 | 38,618 |
2021-07-23 | $157.09 | $157.97 | $154.59 | $156.69 | $154.68 | 26,106 |
2021-07-22 | $159.61 | $160.30 | $156.56 | $156.57 | $154.56 | 39,883 |
2021-07-21 | $159.45 | $161.30 | $159.18 | $160.23 | $158.17 | 53,496 |
2021-07-20 | $153.83 | $159.89 | $153.38 | $158.44 | $156.41 | 55,555 |
2021-07-19 | $156.90 | $158.17 | $152.78 | $153.83 | $151.85 | 50,066 |
2021-07-16 | $158.77 | $160.89 | $157.18 | $158.61 | $156.57 | 70,618 |
2021-07-15 | $155.45 | $158.58 | $151.25 | $157.68 | $155.66 | 55,086 |
2021-07-14 | $157.60 | $159.68 | $153.98 | $156.02 | $154.02 | 37,406 |
2021-07-13 | $158.40 | $159.81 | $156.78 | $157.83 | $155.80 | 44,097 |
2021-07-12 | $153.29 | $158.66 | $152.70 | $158.01 | $155.98 | 73,671 |
2021-07-09 | $152.89 | $156.96 | $152.45 | $154.67 | $152.68 | 51,160 |
2021-07-08 | $152.50 | $154.02 | $150.27 | $151.08 | $149.14 | 64,452 |
2021-07-07 | $152.58 | $154.80 | $152.16 | $154.21 | $152.23 | 41,514 |
2021-07-06 | $153.02 | $155.48 | $150.56 | $152.25 | $150.29 | 71,397 |
2021-07-02 | $151.17 | $153.51 | $150.33 | $153.01 | $151.05 | 37,301 |
2021-07-01 | $148.82 | $150.83 | $147.55 | $150.71 | $148.77 | 52,512 |
2021-06-30 | $144.90 | $148.87 | $144.42 | $148.55 | $146.64 | 56,776 |
2021-06-29 | $145.58 | $147.40 | $144.52 | $145.60 | $143.73 | 57,001 |
2021-06-28 | $146.07 | $146.60 | $144.35 | $145.89 | $144.02 | 83,530 |
2021-06-25 | $149.84 | $149.84 | $145.63 | $146.51 | $144.63 | 967,028 |
2021-06-24 | $149.85 | $150.22 | $148.35 | $149.10 | $147.19 | 89,265 |
2021-06-23 | $150.81 | $150.81 | $148.45 | $149.29 | $147.37 | 84,948 |
2021-06-22 | $151.87 | $152.70 | $149.26 | $151.34 | $149.40 | 41,433 |
2021-06-21 | $149.48 | $152.74 | $149.33 | $152.41 | $150.45 | 49,093 |
2021-06-18 | $148.33 | $150.65 | $146.88 | $148.97 | $147.06 | 111,960 |
2021-06-17 | $153.90 | $153.90 | $148.11 | $150.31 | $148.38 | 66,651 |
2021-06-16 | $150.79 | $153.49 | $150.79 | $152.90 | $150.94 | 42,417 |
2021-06-15 | $149.07 | $151.55 | $148.28 | $151.28 | $149.34 | 63,018 |
2021-06-14 | $150.84 | $151.84 | $148.26 | $148.65 | $146.74 | 51,870 |
2021-06-11 | $150.37 | $152.49 | $149.48 | $150.52 | $148.59 | 63,018 |
2021-06-10 | $148.72 | $151.44 | $146.07 | $150.39 | $148.46 | 68,309 |
2021-06-09 | $146.31 | $148.18 | $145.02 | $147.18 | $145.29 | 65,552 |
2021-06-08 | $146.40 | $148.26 | $145.70 | $146.80 | $144.91 | 68,620 |
2021-06-07 | $146.92 | $148.48 | $145.51 | $146.40 | $144.52 | 130,885 |
2021-06-04 | $147.50 | $148.18 | $145.91 | $147.20 | $145.31 | 119,789 |
2021-06-03 | $149.37 | $149.45 | $146.95 | $147.31 | $145.42 | 58,647 |
2021-06-02 | $151.41 | $151.41 | $149.45 | $150.42 | $147.67 | 30,148 |
2021-06-01 | $152.33 | $153.50 | $148.70 | $150.21 | $147.46 | 36,412 |
2021-05-28 | $151.11 | $154.40 | $149.50 | $150.02 | $147.27 | 44,021 |
2021-05-27 | $149.99 | $151.83 | $148.08 | $150.93 | $148.17 | 61,569 |
2021-05-26 | $148.21 | $150.33 | $147.50 | $148.65 | $145.93 | 46,430 |
2021-05-25 | $153.63 | $154.28 | $148.03 | $148.20 | $145.49 | 42,032 |
2021-05-24 | $153.14 | $155.13 | $150.44 | $153.42 | $150.61 | 70,791 |
2021-05-21 | $154.45 | $157.99 | $151.73 | $152.88 | $150.08 | 81,493 |
2021-05-20 | $149.80 | $155.00 | $148.29 | $154.78 | $151.95 | 70,990 |
2021-05-19 | $147.92 | $151.85 | $146.47 | $149.79 | $147.05 | 63,021 |
2021-05-18 | $146.16 | $149.09 | $145.00 | $148.20 | $145.49 | 83,911 |
2021-05-17 | $149.41 | $150.98 | $145.71 | $146.29 | $143.61 | 99,198 |
2021-05-14 | $144.04 | $150.07 | $143.10 | $150.07 | $147.32 | 93,904 |
2021-05-13 | $140.80 | $144.89 | $139.88 | $144.20 | $141.56 | 141,379 |
2021-05-12 | $142.69 | $145.58 | $138.83 | $141.49 | $138.90 | 229,262 |
2021-05-11 | $121.56 | $142.44 | $119.25 | $142.28 | $139.68 | 275,853 |
2021-05-10 | $121.66 | $124.18 | $121.66 | $122.56 | $120.32 | 53,704 |
2021-05-07 | $119.87 | $121.90 | $116.38 | $121.73 | $119.50 | 28,343 |
2021-05-06 | $116.97 | $121.32 | $116.62 | $121.14 | $118.92 | 44,444 |
2021-05-05 | $116.54 | $117.12 | $114.41 | $116.30 | $114.17 | 33,638 |
2021-05-04 | $116.60 | $117.50 | $115.44 | $115.44 | $113.33 | 31,941 |
2021-05-03 | $115.29 | $117.37 | $113.86 | $116.90 | $114.76 | 30,781 |
2021-04-30 | $115.10 | $115.14 | $112.95 | $113.35 | $111.27 | 44,581 |
2021-04-29 | $114.41 | $115.12 | $113.01 | $115.12 | $113.01 | 36,339 |
2021-04-28 | $114.20 | $114.20 | $112.26 | $113.01 | $110.94 | 27,332 |
2021-04-27 | $114.03 | $114.24 | $112.49 | $113.72 | $111.64 | 28,970 |
2021-04-26 | $114.51 | $115.50 | $113.50 | $113.66 | $111.58 | 30,447 |
2021-04-23 | $113.31 | $114.54 | $112.74 | $113.89 | $111.81 | 30,680 |
2021-04-22 | $113.99 | $113.99 | $111.95 | $112.77 | $110.71 | 25,683 |
2021-04-21 | $112.09 | $113.95 | $112.09 | $113.77 | $111.69 | 15,832 |
2021-04-20 | $113.28 | $113.66 | $111.25 | $112.30 | $110.24 | 31,553 |
2021-04-19 | $112.42 | $113.49 | $112.24 | $113.00 | $110.93 | 20,085 |
2021-04-16 | $113.24 | $113.84 | $111.86 | $113.20 | $111.13 | 25,016 |
2021-04-15 | $113.00 | $113.21 | $111.78 | $113.21 | $111.14 | 19,386 |
2021-04-14 | $112.11 | $113.36 | $111.88 | $112.56 | $110.50 | 27,942 |
2021-04-13 | $113.29 | $113.29 | $111.62 | $112.68 | $110.62 | 37,459 |
2021-04-12 | $110.31 | $112.70 | $110.31 | $112.65 | $110.59 | 20,295 |
2021-04-09 | $111.82 | $111.82 | $109.40 | $110.57 | $108.55 | 29,391 |
2021-04-08 | $110.86 | $111.21 | $109.01 | $110.73 | $108.70 | 42,039 |
2021-04-07 | $111.10 | $111.11 | $109.25 | $110.71 | $108.68 | 22,750 |
2021-04-06 | $109.05 | $110.62 | $108.63 | $110.62 | $108.59 | 15,010 |
2021-04-05 | $110.19 | $110.46 | $108.07 | $109.81 | $107.80 | 12,117 |
2021-04-01 | $107.30 | $109.00 | $106.90 | $108.88 | $106.89 | 26,164 |
2021-03-31 | $108.59 | $109.91 | $107.20 | $107.87 | $105.90 | 46,836 |
2021-03-30 | $107.04 | $109.76 | $107.04 | $109.30 | $107.30 | 17,282 |
2021-03-29 | $108.46 | $108.78 | $105.52 | $107.32 | $105.36 | 32,738 |
2021-03-26 | $110.82 | $111.70 | $108.48 | $109.71 | $107.70 | 22,399 |
2021-03-25 | $107.59 | $110.53 | $107.11 | $110.53 | $108.51 | 42,446 |
2021-03-24 | $107.54 | $110.49 | $106.47 | $107.52 | $105.55 | 42,000 |
2021-03-23 | $109.28 | $109.94 | $106.60 | $106.91 | $104.95 | 35,329 |
2021-03-22 | $115.22 | $115.22 | $107.72 | $109.07 | $107.07 | 38,656 |
2021-03-19 | $111.96 | $116.01 | $111.91 | $115.27 | $113.16 | 169,857 |
2021-03-18 | $109.36 | $112.02 | $109.36 | $111.67 | $109.63 | 31,669 |
2021-03-17 | $104.40 | $108.65 | $104.40 | $108.65 | $106.66 | 28,578 |
2021-03-16 | $105.15 | $105.15 | $102.69 | $104.82 | $102.90 | 23,174 |
2021-03-15 | $103.87 | $105.18 | $103.01 | $104.90 | $102.98 | 23,016 |
2021-03-12 | $102.70 | $103.87 | $102.44 | $103.79 | $101.89 | 45,283 |
2021-03-11 | $101.81 | $102.26 | $100.95 | $101.62 | $99.76 | 27,873 |
2021-03-10 | $100.45 | $101.59 | $100.05 | $101.51 | $99.65 | 35,556 |
2021-03-09 | $100.00 | $100.55 | $98.66 | $100.02 | $98.19 | 28,174 |
2021-03-08 | $96.46 | $101.17 | $96.07 | $100.34 | $98.50 | 72,046 |
2021-03-05 | $94.65 | $96.13 | $94.36 | $95.80 | $94.05 | 49,263 |
2021-03-04 | $95.20 | $96.22 | $94.05 | $95.10 | $92.57 | 46,303 |
2021-03-03 | $92.51 | $96.56 | $92.21 | $95.61 | $93.06 | 34,825 |
2021-03-02 | $93.00 | $93.45 | $91.58 | $91.82 | $89.37 | 43,437 |
2021-03-01 | $91.55 | $93.12 | $90.74 | $92.55 | $90.08 | 36,441 |
2021-02-26 | $91.51 | $92.00 | $88.67 | $90.02 | $87.62 | 47,020 |
2021-02-25 | $96.74 | $97.09 | $91.54 | $92.00 | $89.55 | 58,590 |
2021-02-24 | $94.71 | $96.28 | $94.71 | $96.00 | $93.44 | 24,085 |
2021-02-23 | $93.72 | $96.63 | $93.72 | $94.60 | $92.08 | 61,611 |
2021-02-22 | $90.50 | $94.40 | $90.50 | $93.80 | $91.30 | 159,366 |
2021-02-19 | $91.50 | $91.99 | $90.69 | $91.00 | $88.58 | 149,139 |
2021-02-18 | $91.58 | $92.25 | $90.22 | $90.77 | $88.35 | 16,398 |
2021-02-17 | $92.18 | $93.04 | $91.69 | $91.94 | $89.49 | 17,361 |
2021-02-16 | $92.31 | $93.29 | $91.83 | $92.15 | $89.70 | 18,581 |
2021-02-12 | $91.27 | $92.00 | $91.27 | $91.95 | $89.50 | 28,223 |
2021-02-11 | $91.57 | $92.00 | $90.85 | $91.62 | $89.18 | 23,292 |
2021-02-10 | $92.48 | $92.48 | $91.03 | $91.19 | $88.76 | 28,572 |
2021-02-09 | $92.49 | $92.81 | $91.30 | $91.67 | $89.23 | 25,328 |
2021-02-08 | $93.26 | $93.35 | $91.93 | $92.47 | $90.01 | 17,140 |
2021-02-05 | $92.88 | $93.25 | $91.77 | $92.26 | $89.80 | 18,326 |
2021-02-04 | $91.69 | $92.58 | $91.69 | $92.21 | $89.75 | 31,353 |
2021-02-03 | $90.87 | $91.85 | $89.86 | $90.99 | $88.57 | 24,234 |
2021-02-02 | $91.23 | $91.23 | $90.05 | $91.13 | $88.70 | 37,908 |
2021-02-01 | $89.08 | $90.84 | $88.50 | $89.77 | $87.38 | 33,480 |
2021-01-29 | $90.05 | $90.31 | $88.38 | $88.38 | $86.03 | 36,938 |
2021-01-28 | $91.40 | $91.92 | $89.57 | $90.31 | $87.90 | 31,691 |
2021-01-27 | $92.58 | $92.83 | $90.04 | $90.20 | $87.80 | 30,753 |
2021-01-26 | $94.50 | $94.66 | $93.24 | $93.70 | $91.20 | 16,245 |
2021-01-25 | $94.69 | $95.02 | $92.99 | $94.37 | $91.86 | 24,483 |
2021-01-22 | $95.69 | $95.83 | $93.18 | $95.07 | $92.54 | 23,205 |
2021-01-21 | $98.96 | $99.30 | $95.74 | $95.74 | $93.19 | 23,473 |
2021-01-20 | $97.21 | $99.00 | $96.96 | $98.71 | $96.08 | 26,532 |
2021-01-19 | $98.00 | $98.09 | $96.67 | $97.21 | $94.62 | 34,150 |
2021-01-15 | $97.01 | $97.82 | $96.75 | $97.70 | $95.10 | 24,749 |
2021-01-14 | $97.67 | $98.49 | $96.56 | $97.54 | $94.94 | 12,952 |
2021-01-13 | $96.91 | $97.19 | $95.85 | $96.96 | $94.38 | 17,191 |
2021-01-12 | $96.38 | $98.05 | $94.23 | $96.59 | $94.02 | 21,888 |
2021-01-11 | $95.36 | $96.41 | $94.86 | $95.83 | $93.28 | 27,379 |
2021-01-08 | $97.34 | $98.37 | $94.72 | $95.98 | $93.42 | 21,536 |
2021-01-07 | $99.40 | $99.68 | $96.61 | $96.93 | $94.35 | 56,349 |
2021-01-06 | $97.20 | $99.27 | $96.83 | $99.00 | $96.36 | 67,436 |
2021-01-05 | $94.62 | $95.79 | $94.62 | $95.09 | $92.56 | 19,959 |
2021-01-04 | $96.60 | $97.31 | $93.76 | $94.80 | $92.27 | 24,838 |
2020-12-31 | $95.40 | $96.30 | $93.66 | $96.12 | $93.56 | 27,072 |
2020-12-30 | $95.90 | $97.00 | $95.18 | $95.80 | $93.25 | 36,372 |
2020-12-29 | $94.73 | $96.13 | $93.67 | $95.32 | $92.78 | 34,935 |
2020-12-28 | $93.26 | $95.30 | $93.26 | $94.58 | $92.06 | 26,507 |
2020-12-24 | $93.83 | $94.00 | $93.00 | $93.46 | $90.97 | 10,031 |
2020-12-23 | $92.60 | $94.24 | $91.91 | $93.96 | $91.46 | 26,883 |
2020-12-22 | $93.48 | $93.71 | $92.09 | $92.60 | $90.13 | 30,091 |
2020-12-21 | $94.20 | $94.31 | $92.70 | $93.90 | $91.40 | 33,377 |
2020-12-18 | $94.73 | $96.65 | $94.32 | $94.32 | $91.81 | 144,680 |
2020-12-17 | $91.87 | $94.69 | $91.64 | $94.10 | $91.59 | 37,989 |
2020-12-16 | $90.10 | $91.98 | $89.51 | $91.98 | $89.53 | 56,280 |
2020-12-15 | $88.02 | $90.29 | $88.02 | $90.03 | $87.63 | 25,936 |
2020-12-14 | $88.50 | $89.00 | $87.07 | $87.07 | $84.75 | 41,466 |
2020-12-11 | $87.67 | $88.65 | $86.42 | $88.28 | $85.93 | 31,167 |
2020-12-10 | $86.73 | $88.44 | $85.52 | $88.38 | $86.03 | 27,648 |
2020-12-09 | $87.22 | $87.22 | $86.00 | $86.59 | $84.28 | 41,621 |
2020-12-08 | $85.59 | $86.98 | $85.41 | $86.39 | $84.09 | 19,634 |
2020-12-07 | $85.82 | $86.21 | $84.78 | $86.21 | $83.91 | 28,224 |
2020-12-04 | $86.54 | $86.93 | $85.62 | $86.21 | $83.91 | 32,815 |
2020-12-03 | $85.59 | $85.81 | $84.84 | $85.47 | $83.19 | 47,324 |
2020-12-02 | $86.55 | $87.19 | $85.67 | $86.19 | $83.10 | 35,786 |
2020-12-01 | $85.78 | $86.97 | $85.46 | $86.59 | $83.48 | 25,858 |
2020-11-30 | $86.02 | $87.40 | $84.51 | $84.78 | $81.74 | 50,137 |
2020-11-27 | $86.99 | $87.12 | $85.23 | $86.10 | $83.01 | 16,489 |
2020-11-25 | $87.90 | $87.98 | $86.15 | $86.56 | $83.45 | 24,197 |
2020-11-24 | $88.00 | $89.53 | $87.90 | $88.60 | $85.42 | 23,935 |
2020-11-23 | $83.95 | $87.94 | $83.95 | $86.56 | $83.45 | 74,969 |
2020-11-20 | $83.16 | $84.30 | $82.10 | $84.22 | $81.20 | 19,146 |
2020-11-19 | $82.01 | $83.44 | $81.30 | $83.44 | $80.45 | 22,980 |
2020-11-18 | $84.47 | $85.60 | $82.30 | $82.58 | $79.62 | 15,983 |
2020-11-17 | $81.55 | $83.78 | $81.55 | $83.76 | $80.75 | 24,067 |
2020-11-16 | $84.86 | $85.62 | $82.95 | $83.38 | $80.39 | 26,858 |
2020-11-13 | $80.16 | $83.19 | $80.16 | $83.12 | $80.14 | 28,086 |
2020-11-12 | $78.58 | $80.01 | $76.80 | $79.62 | $76.76 | 37,617 |
2020-11-11 | $80.09 | $80.14 | $78.36 | $79.65 | $76.79 | 28,545 |
2020-11-10 | $78.98 | $80.26 | $78.42 | $80.23 | $77.35 | 26,446 |
2020-11-09 | $76.50 | $79.56 | $75.42 | $78.54 | $75.72 | 63,902 |
2020-11-06 | $72.69 | $73.00 | $71.24 | $71.53 | $68.96 | 22,204 |
2020-11-05 | $70.86 | $72.51 | $70.86 | $72.25 | $69.66 | 39,572 |
2020-11-04 | $71.23 | $72.10 | $69.92 | $70.77 | $68.23 | 20,576 |
2020-11-03 | $71.17 | $73.46 | $71.17 | $72.29 | $69.70 | 29,885 |
2020-11-02 | $68.84 | $70.79 | $68.84 | $70.59 | $68.06 | 44,096 |
2020-10-30 | $69.00 | $69.88 | $68.12 | $68.80 | $66.33 | 42,715 |
2020-10-29 | $68.50 | $69.26 | $67.55 | $69.07 | $66.59 | 62,218 |
2020-10-28 | $68.75 | $69.37 | $67.96 | $68.00 | $65.56 | 30,645 |
2020-10-27 | $71.10 | $71.18 | $69.00 | $69.05 | $66.57 | 34,654 |
2020-10-26 | $72.03 | $72.04 | $70.57 | $71.10 | $68.55 | 15,719 |
2020-10-23 | $72.33 | $72.86 | $71.84 | $72.70 | $70.09 | 14,073 |
2020-10-22 | $70.26 | $72.33 | $70.17 | $72.15 | $69.56 | 24,063 |
2020-10-21 | $69.23 | $70.96 | $69.23 | $70.55 | $68.02 | 19,542 |
2020-10-20 | $69.21 | $70.30 | $69.15 | $69.15 | $66.67 | 19,474 |
2020-10-19 | $70.24 | $70.47 | $68.76 | $68.92 | $66.45 | 15,248 |
2020-10-16 | $69.39 | $70.41 | $69.30 | $69.72 | $67.22 | 22,289 |
2020-10-15 | $68.71 | $70.34 | $68.30 | $69.71 | $67.21 | 29,041 |
2020-10-14 | $71.35 | $72.34 | $69.59 | $69.77 | $67.27 | 47,472 |
2020-10-13 | $73.68 | $74.07 | $71.08 | $71.08 | $68.53 | 25,153 |
2020-10-12 | $73.00 | $75.47 | $73.00 | $74.12 | $71.46 | 31,252 |
2020-10-09 | $74.42 | $74.42 | $73.10 | $73.11 | $70.49 | 29,246 |
2020-10-08 | $73.56 | $74.94 | $73.03 | $74.38 | $71.71 | 34,975 |
2020-10-07 | $71.39 | $73.35 | $71.14 | $73.22 | $70.59 | 73,282 |
2020-10-06 | $73.11 | $73.74 | $70.61 | $71.10 | $68.55 | 94,023 |
2020-10-05 | $70.75 | $72.98 | $70.65 | $72.40 | $69.80 | 42,982 |
2020-10-02 | $67.54 | $71.11 | $67.36 | $70.44 | $67.91 | 35,886 |
2020-10-01 | $67.80 | $68.39 | $66.50 | $68.27 | $65.82 | 57,663 |
2020-09-30 | $68.15 | $68.40 | $67.21 | $67.53 | $65.11 | 50,828 |
2020-09-29 | $69.25 | $69.25 | $67.33 | $68.15 | $65.70 | 30,636 |
2020-09-28 | $68.56 | $69.84 | $68.31 | $69.05 | $66.57 | 38,640 |
2020-09-25 | $66.04 | $67.97 | $66.04 | $67.63 | $65.20 | 46,805 |
2020-09-24 | $67.23 | $67.50 | $66.27 | $66.52 | $64.13 | 61,275 |
2020-09-23 | $68.82 | $69.20 | $67.43 | $67.50 | $65.08 | 53,372 |
2020-09-22 | $69.23 | $70.30 | $68.23 | $68.51 | $66.05 | 46,351 |
2020-09-21 | $69.82 | $70.45 | $67.83 | $69.60 | $67.10 | 61,820 |
2020-09-18 | $73.93 | $74.21 | $70.48 | $70.66 | $68.12 | 123,517 |
2020-09-17 | $73.04 | $74.36 | $72.60 | $73.96 | $71.31 | 36,125 |
2020-09-16 | $74.38 | $75.22 | $73.27 | $73.60 | $70.96 | 40,662 |
2020-09-15 | $75.68 | $75.68 | $73.78 | $73.95 | $71.30 | 30,745 |
2020-09-14 | $75.66 | $76.32 | $75.14 | $75.55 | $72.84 | 22,242 |
2020-09-11 | $74.89 | $75.39 | $74.34 | $74.97 | $72.28 | 38,908 |
2020-09-10 | $75.72 | $75.88 | $74.42 | $74.83 | $72.14 | 29,055 |
2020-09-09 | $75.33 | $75.95 | $74.48 | $75.21 | $72.51 | 35,240 |
2020-09-08 | $75.90 | $75.90 | $74.24 | $74.69 | $72.01 | 48,537 |
2020-09-04 | $75.75 | $77.02 | $74.74 | $76.58 | $73.83 | 45,286 |
2020-09-03 | $75.00 | $76.11 | $74.78 | $74.94 | $71.49 | 36,406 |
2020-09-02 | $75.07 | $75.52 | $74.51 | $74.94 | $71.49 | 41,100 |
2020-09-01 | $75.18 | $75.95 | $74.37 | $74.75 | $71.30 | 33,168 |
2020-08-31 | $75.20 | $75.37 | $74.54 | $75.01 | $71.55 | 37,316 |
2020-08-28 | $75.28 | $76.80 | $74.35 | $75.33 | $71.86 | 26,169 |
2020-08-27 | $74.18 | $75.75 | $74.18 | $75.35 | $71.88 | 22,296 |
2020-08-26 | $74.84 | $74.84 | $73.94 | $74.15 | $70.73 | 30,363 |
2020-08-25 | $74.64 | $74.94 | $73.90 | $74.63 | $71.19 | 74,337 |
2020-08-24 | $72.43 | $74.15 | $72.43 | $73.95 | $70.54 | 29,085 |
2020-08-21 | $72.46 | $72.46 | $71.00 | $72.21 | $68.88 | 26,280 |
2020-08-20 | $73.22 | $73.72 | $72.43 | $72.50 | $69.16 | 21,980 |
2020-08-19 | $75.56 | $75.68 | $73.31 | $73.54 | $70.15 | 50,861 |
2020-08-18 | $76.51 | $76.52 | $74.93 | $75.26 | $71.79 | 20,160 |
2020-08-17 | $77.00 | $77.00 | $75.29 | $76.50 | $72.97 | 18,209 |
2020-08-14 | $75.11 | $77.00 | $74.14 | $76.78 | $73.24 | 29,426 |
2020-08-13 | $75.59 | $76.00 | $74.39 | $75.62 | $72.13 | 21,250 |
2020-08-12 | $77.07 | $77.73 | $75.57 | $76.14 | $72.63 | 29,220 |
2020-08-11 | $76.79 | $77.74 | $76.00 | $76.12 | $72.61 | 22,760 |
2020-08-10 | $75.00 | $75.89 | $73.36 | $75.60 | $72.11 | 38,880 |
2020-08-07 | $71.71 | $74.98 | $71.71 | $74.75 | $71.30 | 23,153 |
2020-08-06 | $72.91 | $73.96 | $72.09 | $72.66 | $69.31 | 21,102 |
2020-08-05 | $72.32 | $73.64 | $71.99 | $73.14 | $69.77 | 24,722 |
2020-08-04 | $74.07 | $74.07 | $71.55 | $71.84 | $68.53 | 41,373 |
2020-08-03 | $74.17 | $75.35 | $72.82 | $73.79 | $70.39 | 16,608 |
2020-07-31 | $72.24 | $73.72 | $71.33 | $73.65 | $70.25 | 27,394 |
2020-07-30 | $72.67 | $73.38 | $72.09 | $73.11 | $69.74 | 15,747 |
2020-07-29 | $71.80 | $74.20 | $70.79 | $73.86 | $70.45 | 56,820 |
2020-07-28 | $71.76 | $72.42 | $70.65 | $71.70 | $68.39 | 21,071 |
2020-07-27 | $73.01 | $73.01 | $71.53 | $71.94 | $68.62 | 38,196 |
2020-07-24 | $73.28 | $73.56 | $72.64 | $73.12 | $69.75 | 22,557 |
2020-07-23 | $72.36 | $73.84 | $72.36 | $73.45 | $70.06 | 27,397 |
2020-07-22 | $71.87 | $72.74 | $71.87 | $72.43 | $69.09 | 21,786 |
2020-07-21 | $71.60 | $73.85 | $71.60 | $72.44 | $69.10 | 29,076 |
2020-07-20 | $71.85 | $71.85 | $70.36 | $71.35 | $68.06 | 31,998 |
2020-07-17 | $73.47 | $73.75 | $72.06 | $72.57 | $69.22 | 19,388 |
2020-07-16 | $71.87 | $74.32 | $71.40 | $73.64 | $70.25 | 23,510 |
2020-07-15 | $71.15 | $72.64 | $70.62 | $72.19 | $68.86 | 32,418 |
2020-07-14 | $68.69 | $70.13 | $68.69 | $69.80 | $66.58 | 33,832 |
2020-07-13 | $70.14 | $70.14 | $68.43 | $68.99 | $65.81 | 68,854 |
2020-07-10 | $67.47 | $69.41 | $67.30 | $69.33 | $66.13 | 54,549 |
2020-07-09 | $68.94 | $70.14 | $67.01 | $67.39 | $64.28 | 56,926 |
2020-07-08 | $67.76 | $69.88 | $67.51 | $68.89 | $65.71 | 59,480 |
2020-07-07 | $69.97 | $70.00 | $67.26 | $67.26 | $64.16 | 46,051 |
2020-07-06 | $70.49 | $71.06 | $68.94 | $70.33 | $67.09 | 61,768 |
2020-07-02 | $71.58 | $72.60 | $68.49 | $68.97 | $65.79 | 34,447 |
2020-07-01 | $71.86 | $73.05 | $69.76 | $70.53 | $67.28 | 41,542 |
2020-06-30 | $70.88 | $72.33 | $70.88 | $72.07 | $68.75 | 46,696 |
2020-06-29 | $69.25 | $71.99 | $69.06 | $71.15 | $67.87 | 36,686 |
2020-06-26 | $72.61 | $72.61 | $68.53 | $68.72 | $65.55 | 124,928 |
2020-06-25 | $72.51 | $73.47 | $71.30 | $73.11 | $69.74 | 27,797 |
2020-06-24 | $73.23 | $73.55 | $72.50 | $72.72 | $69.37 | 45,038 |
2020-06-23 | $74.46 | $74.46 | $73.10 | $73.45 | $70.06 | 62,571 |
2020-06-22 | $74.67 | $74.67 | $72.84 | $73.32 | $69.94 | 45,006 |
2020-06-19 | $76.86 | $76.86 | $73.22 | $74.72 | $71.28 | 98,652 |
2020-06-18 | $73.53 | $75.74 | $72.51 | $74.96 | $71.50 | 50,953 |
2020-06-17 | $76.86 | $76.86 | $73.88 | $74.36 | $70.93 | 72,782 |
2020-06-16 | $78.40 | $78.64 | $76.53 | $76.91 | $73.36 | 48,837 |
2020-06-15 | $73.00 | $76.55 | $72.77 | $75.79 | $72.30 | 47,817 |
2020-06-12 | $78.65 | $78.65 | $74.06 | $75.53 | $72.05 | 54,373 |
2020-06-11 | $78.51 | $78.51 | $73.59 | $73.88 | $70.47 | 61,348 |
2020-06-10 | $84.41 | $84.43 | $80.72 | $80.98 | $77.25 | 45,281 |
2020-06-09 | $86.51 | $87.10 | $84.54 | $84.82 | $80.91 | 54,254 |
2020-06-08 | $88.50 | $89.37 | $86.72 | $88.15 | $84.09 | 58,855 |
2020-06-05 | $86.90 | $88.84 | $84.99 | $86.34 | $82.36 | 53,026 |
2020-06-04 | $81.04 | $82.83 | $79.95 | $82.70 | $78.89 | 63,033 |
2020-06-03 | $79.78 | $82.32 | $78.94 | $81.13 | $76.63 | 59,130 |
2020-06-02 | $76.80 | $78.65 | $75.83 | $77.84 | $73.52 | 44,232 |
2020-06-01 | $75.25 | $76.77 | $74.76 | $75.75 | $71.55 | 40,658 |
2020-05-29 | $76.46 | $76.46 | $74.50 | $75.15 | $70.98 | 57,360 |
2020-05-28 | $76.32 | $77.75 | $75.50 | $76.65 | $72.40 | 51,593 |
2020-05-27 | $75.03 | $76.16 | $73.91 | $75.82 | $71.61 | 47,605 |
2020-05-26 | $70.92 | $73.95 | $70.92 | $73.25 | $69.19 | 51,881 |
2020-05-22 | $69.00 | $70.17 | $68.00 | $69.50 | $65.65 | 36,885 |
2020-05-21 | $70.58 | $71.06 | $68.12 | $68.88 | $65.06 | 74,881 |
2020-05-20 | $68.82 | $70.86 | $68.82 | $69.91 | $66.03 | 39,268 |
2020-05-19 | $70.38 | $70.57 | $68.20 | $68.33 | $64.54 | 43,150 |
2020-05-18 | $71.12 | $73.03 | $70.09 | $70.40 | $66.50 | 52,222 |
2020-05-15 | $68.88 | $70.00 | $68.04 | $69.57 | $65.71 | 42,909 |
2020-05-14 | $66.71 | $70.67 | $64.27 | $69.12 | $65.29 | 40,181 |
2020-05-13 | $70.85 | $71.25 | $67.06 | $67.47 | $63.73 | 51,670 |
2020-05-12 | $75.45 | $75.45 | $70.04 | $70.83 | $66.90 | 38,115 |
2020-05-11 | $75.42 | $77.00 | $73.85 | $74.68 | $70.54 | 35,907 |
2020-05-08 | $74.65 | $78.69 | $74.65 | $76.88 | $72.62 | 30,883 |
2020-05-07 | $71.75 | $74.81 | $71.75 | $73.60 | $69.52 | 44,235 |
2020-05-06 | $73.87 | $74.49 | $70.74 | $71.06 | $67.12 | 42,521 |
2020-05-05 | $75.58 | $76.75 | $73.76 | $73.96 | $69.86 | 27,730 |
2020-05-04 | $76.18 | $76.88 | $73.66 | $74.57 | $70.43 | 29,651 |
2020-05-01 | $79.78 | $82.00 | $76.46 | $77.54 | $73.24 | 34,192 |
2020-04-30 | $81.53 | $82.77 | $80.35 | $80.50 | $76.03 | 80,436 |
2020-04-29 | $79.91 | $83.12 | $79.27 | $82.35 | $77.78 | 38,771 |
2020-04-28 | $79.01 | $82.00 | $78.39 | $78.68 | $74.32 | 25,883 |
2020-04-27 | $74.41 | $78.08 | $73.99 | $77.67 | $73.36 | 27,891 |
2020-04-24 | $72.84 | $75.61 | $71.42 | $74.51 | $70.38 | 28,881 |
2020-04-23 | $73.30 | $73.81 | $72.10 | $72.70 | $68.67 | 35,207 |
2020-04-22 | $75.17 | $75.17 | $72.44 | $72.79 | $68.75 | 38,529 |
2020-04-21 | $73.51 | $74.76 | $72.57 | $73.10 | $69.05 | 31,842 |
2020-04-20 | $76.24 | $78.07 | $73.39 | $74.33 | $70.21 | 41,879 |
2020-04-17 | $76.62 | $78.70 | $75.10 | $76.85 | $72.59 | 26,936 |
2020-04-16 | $74.76 | $76.04 | $72.62 | $74.08 | $69.97 | 40,758 |
2020-04-15 | $78.16 | $78.16 | $74.00 | $74.79 | $70.64 | 59,127 |
2020-04-14 | $77.56 | $80.11 | $75.00 | $79.95 | $75.52 | 49,190 |
2020-04-13 | $79.54 | $79.62 | $75.28 | $76.08 | $71.86 | 37,486 |
2020-04-09 | $79.53 | $80.71 | $79.00 | $79.63 | $75.21 | 76,137 |
2020-04-08 | $71.26 | $78.57 | $70.62 | $77.61 | $73.31 | 56,730 |
2020-04-07 | $69.77 | $71.35 | $68.02 | $70.02 | $66.14 | 123,356 |
2020-04-06 | $66.17 | $70.88 | $65.04 | $67.20 | $63.47 | 98,742 |
2020-04-03 | $69.22 | $71.30 | $63.93 | $64.61 | $61.03 | 118,395 |
2020-04-02 | $75.43 | $75.50 | $68.54 | $69.17 | $65.33 | 73,711 |
2020-04-01 | $80.19 | $80.47 | $75.65 | $76.14 | $71.92 | 49,129 |
2020-03-31 | $82.05 | $85.28 | $81.04 | $82.38 | $77.81 | 53,867 |
2020-03-30 | $80.10 | $83.96 | $78.87 | $82.47 | $77.90 | 36,272 |
2020-03-27 | $76.18 | $80.64 | $74.33 | $79.52 | $75.11 | 40,681 |
2020-03-26 | $74.42 | $78.82 | $71.15 | $78.55 | $74.19 | 76,555 |
2020-03-25 | $72.30 | $76.69 | $71.82 | $73.11 | $69.05 | 86,792 |
2020-03-24 | $69.66 | $74.26 | $69.31 | $72.00 | $68.01 | 66,454 |
2020-03-23 | $67.95 | $70.25 | $65.25 | $66.54 | $62.85 | 54,922 |
2020-03-20 | $69.04 | $74.98 | $68.02 | $68.02 | $64.25 | 63,704 |
2020-03-19 | $67.47 | $82.55 | $66.00 | $68.67 | $64.86 | 56,460 |
2020-03-18 | $72.33 | $72.64 | $65.75 | $67.73 | $63.97 | 66,196 |
2020-03-17 | $75.30 | $78.12 | $70.44 | $75.19 | $71.02 | 59,399 |
2020-03-16 | $73.86 | $80.36 | $72.91 | $74.00 | $69.90 | 67,281 |
2020-03-13 | $79.57 | $81.90 | $75.89 | $80.80 | $76.32 | 64,350 |
2020-03-12 | $80.59 | $84.12 | $75.71 | $76.54 | $72.29 | 56,731 |
2020-03-11 | $89.65 | $89.70 | $84.01 | $84.72 | $80.02 | 59,528 |
2020-03-10 | $94.38 | $94.38 | $88.95 | $91.21 | $86.15 | 43,539 |
2020-03-09 | $92.51 | $95.08 | $90.72 | $92.00 | $86.90 | 53,391 |
2020-03-06 | $94.78 | $97.40 | $94.50 | $97.18 | $91.79 | 41,004 |
2020-03-05 | $98.52 | $101.86 | $96.00 | $97.23 | $91.84 | 38,355 |
2020-03-04 | $100.15 | $101.71 | $99.22 | $101.27 | $94.85 | 41,534 |
2020-03-03 | $100.79 | $102.15 | $98.01 | $99.43 | $93.13 | 65,630 |
2020-03-02 | $98.38 | $101.60 | $97.68 | $100.61 | $94.23 | 42,832 |
2020-02-28 | $98.15 | $99.00 | $96.50 | $98.36 | $92.13 | 85,068 |
2020-02-27 | $103.04 | $103.46 | $100.01 | $100.49 | $94.12 | 51,816 |
2020-02-26 | $107.31 | $107.48 | $103.72 | $103.76 | $97.19 | 47,025 |
2020-02-25 | $110.03 | $110.79 | $106.01 | $106.93 | $100.15 | 54,286 |
2020-02-24 | $109.64 | $111.05 | $109.22 | $109.89 | $102.93 | 60,518 |
2020-02-21 | $112.56 | $113.11 | $111.54 | $112.17 | $105.06 | 25,690 |
2020-02-20 | $110.36 | $113.92 | $110.13 | $113.00 | $105.84 | 50,363 |
2020-02-19 | $111.08 | $111.74 | $110.27 | $110.27 | $103.28 | 32,252 |
2020-02-18 | $108.35 | $111.00 | $107.91 | $110.83 | $103.81 | 34,614 |
2020-02-14 | $109.71 | $110.28 | $108.31 | $108.70 | $101.81 | 38,987 |
2020-02-13 | $107.61 | $112.68 | $107.61 | $109.73 | $102.78 | 29,069 |
2020-02-12 | $108.28 | $109.57 | $107.09 | $108.10 | $101.25 | 23,868 |
2020-02-11 | $107.38 | $109.00 | $107.33 | $108.10 | $101.25 | 28,058 |
2020-02-10 | $107.87 | $108.45 | $106.49 | $107.20 | $100.41 | 16,785 |
2020-02-07 | $109.37 | $110.04 | $105.83 | $108.30 | $101.44 | 34,809 |
2020-02-06 | $109.90 | $110.50 | $108.63 | $109.52 | $102.58 | 64,953 |
2020-02-05 | $109.63 | $110.82 | $108.91 | $109.69 | $102.74 | 44,876 |
2020-02-04 | $110.31 | $110.75 | $108.89 | $108.90 | $102.00 | 23,309 |
2020-02-03 | $110.16 | $110.73 | $109.54 | $109.95 | $102.98 | 37,529 |
2020-01-31 | $111.35 | $111.87 | $109.61 | $110.16 | $103.18 | 51,930 |
2020-01-30 | $110.31 | $112.00 | $110.31 | $111.87 | $104.78 | 23,899 |
2020-01-29 | $111.49 | $112.01 | $111.00 | $111.00 | $103.97 | 18,869 |
2020-01-28 | $112.00 | $114.50 | $111.28 | $111.43 | $104.37 | 29,824 |
2020-01-27 | $111.49 | $114.65 | $110.88 | $111.43 | $104.37 | 21,534 |
2020-01-24 | $114.00 | $115.35 | $112.30 | $112.59 | $105.46 | 20,417 |
2020-01-23 | $113.27 | $114.18 | $112.41 | $114.07 | $106.84 | 50,105 |
2020-01-22 | $113.97 | $114.77 | $113.50 | $113.72 | $106.51 | 22,163 |
2020-01-21 | $114.25 | $114.88 | $113.55 | $113.72 | $106.51 | 29,259 |
2020-01-17 | $115.70 | $116.30 | $114.11 | $114.91 | $107.63 | 21,422 |
2020-01-16 | $114.36 | $115.93 | $113.95 | $115.91 | $108.57 | 32,726 |
2020-01-15 | $115.12 | $115.52 | $113.37 | $113.77 | $106.56 | 32,487 |
2020-01-14 | $115.37 | $115.91 | $115.00 | $115.28 | $107.98 | 26,991 |
2020-01-13 | $116.25 | $116.63 | $115.26 | $115.54 | $108.22 | 17,749 |
2020-01-10 | $116.07 | $117.41 | $115.86 | $116.35 | $108.98 | 28,443 |
2020-01-09 | $116.36 | $117.22 | $115.80 | $116.20 | $108.84 | 27,246 |
2020-01-08 | $115.97 | $117.50 | $115.97 | $116.39 | $109.01 | 35,327 |
2020-01-07 | $116.53 | $117.11 | $116.25 | $116.25 | $108.88 | 34,032 |
2020-01-06 | $117.00 | $117.64 | $116.57 | $116.82 | $109.42 | 71,126 |
2020-01-03 | $116.56 | $117.64 | $116.55 | $117.10 | $109.68 | 57,116 |
2020-01-02 | $118.15 | $118.26 | $116.32 | $117.49 | $110.05 | 32,487 |
2019-12-31 | $117.20 | $117.73 | $116.70 | $117.68 | $110.22 | 22,812 |
2019-12-30 | $116.11 | $117.17 | $116.05 | $117.10 | $109.68 | 33,995 |
2019-12-27 | $118.01 | $118.08 | $115.63 | $115.89 | $108.55 | 87,933 |
2019-12-26 | $118.21 | $118.37 | $116.64 | $117.73 | $110.27 | 17,002 |
2019-12-24 | $118.47 | $118.98 | $118.00 | $118.21 | $110.72 | 8,375 |
2019-12-23 | $119.35 | $119.35 | $117.85 | $117.88 | $110.41 | 31,824 |
2019-12-20 | $119.55 | $119.74 | $118.02 | $119.17 | $111.62 | 97,692 |
2019-12-19 | $118.41 | $119.50 | $118.41 | $119.20 | $111.65 | 21,517 |
2019-12-18 | $119.37 | $119.77 | $117.56 | $118.21 | $110.72 | 85,975 |
2019-12-17 | $118.29 | $119.82 | $117.51 | $118.91 | $111.38 | 37,082 |
2019-12-16 | $119.78 | $120.14 | $117.69 | $118.29 | $110.79 | 32,137 |
2019-12-13 | $119.09 | $119.52 | $117.41 | $118.78 | $111.25 | 17,771 |
2019-12-12 | $118.13 | $119.81 | $118.13 | $119.38 | $111.82 | 24,813 |
2019-12-11 | $117.39 | $118.55 | $116.81 | $118.19 | $110.70 | 27,376 |
2019-12-10 | $118.39 | $119.05 | $117.52 | $117.64 | $110.19 | 32,600 |
2019-12-09 | $116.81 | $118.48 | $116.70 | $118.23 | $110.74 | 43,258 |
2019-12-06 | $116.84 | $118.03 | $116.41 | $116.85 | $109.45 | 36,741 |
2019-12-05 | $115.26 | $116.35 | $115.26 | $116.05 | $108.70 | 27,817 |
2019-12-04 | $116.35 | $118.40 | $116.00 | $116.00 | $107.89 | 29,552 |
2019-12-03 | $117.15 | $118.83 | $116.02 | $116.54 | $108.39 | 25,777 |
2019-12-02 | $118.05 | $119.20 | $117.87 | $117.91 | $109.66 | 29,662 |
2019-11-29 | $118.42 | $118.89 | $118.00 | $118.00 | $109.75 | 15,958 |
2019-11-27 | $119.07 | $119.43 | $118.38 | $118.68 | $110.38 | 34,870 |
2019-11-26 | $119.22 | $119.40 | $118.60 | $119.06 | $110.73 | 21,892 |
2019-11-25 | $118.72 | $119.81 | $118.60 | $118.73 | $110.43 | 20,622 |
2019-11-22 | $119.27 | $119.61 | $118.34 | $118.91 | $110.59 | 35,176 |
2019-11-21 | $119.19 | $119.84 | $118.19 | $119.00 | $110.68 | 57,586 |
2019-11-20 | $118.79 | $119.61 | $118.55 | $118.86 | $110.55 | 77,980 |
2019-11-19 | $119.82 | $120.88 | $118.05 | $118.90 | $110.58 | 87,309 |
2019-11-18 | $119.37 | $120.52 | $118.60 | $119.33 | $110.98 | 23,640 |
2019-11-15 | $122.12 | $122.35 | $119.66 | $119.66 | $111.29 | 35,167 |
2019-11-14 | $119.98 | $121.90 | $119.98 | $121.89 | $113.37 | 34,506 |
2019-11-13 | $121.08 | $121.37 | $119.77 | $120.08 | $111.68 | 24,145 |
2019-11-12 | $120.30 | $121.74 | $119.68 | $121.52 | $113.02 | 19,058 |
2019-11-11 | $120.56 | $121.35 | $118.70 | $120.03 | $111.64 | 27,597 |
2019-11-08 | $118.81 | $120.79 | $118.01 | $119.79 | $111.41 | 15,631 |
2019-11-07 | $121.29 | $121.60 | $118.23 | $119.00 | $110.68 | 14,510 |
2019-11-06 | $119.37 | $121.50 | $118.73 | $120.64 | $112.20 | 33,673 |
2019-11-05 | $120.81 | $122.00 | $118.50 | $118.70 | $110.40 | 18,661 |
2019-11-04 | $120.92 | $122.83 | $119.98 | $120.80 | $112.35 | 18,248 |
2019-11-01 | $120.41 | $121.20 | $119.48 | $120.82 | $112.37 | 23,423 |
2019-10-31 | $119.20 | $120.43 | $117.35 | $119.98 | $111.59 | 35,250 |
2019-10-30 | $121.49 | $121.49 | $118.66 | $119.18 | $110.84 | 14,523 |
2019-10-29 | $119.36 | $121.40 | $119.25 | $120.80 | $112.35 | 33,281 |
2019-10-28 | $116.54 | $120.00 | $116.54 | $119.60 | $111.24 | 38,688 |
2019-10-25 | $116.89 | $118.09 | $115.50 | $116.00 | $107.89 | 28,324 |
2019-10-24 | $119.23 | $119.23 | $116.72 | $116.81 | $108.64 | 26,883 |
2019-10-23 | $116.93 | $119.02 | $116.47 | $118.80 | $110.49 | 32,270 |
2019-10-22 | $117.27 | $118.83 | $116.63 | $116.83 | $108.66 | 13,245 |
2019-10-21 | $117.09 | $118.36 | $116.14 | $117.21 | $109.01 | 24,285 |
2019-10-18 | $116.90 | $117.58 | $116.00 | $116.40 | $108.26 | 27,582 |
2019-10-17 | $116.95 | $117.50 | $116.61 | $116.90 | $108.72 | 32,758 |
2019-10-16 | $117.23 | $118.15 | $116.33 | $116.71 | $108.55 | 21,880 |
2019-10-15 | $116.94 | $118.42 | $116.92 | $117.54 | $109.32 | 11,186 |
2019-10-14 | $115.79 | $118.13 | $115.70 | $116.81 | $108.64 | 12,934 |
2019-10-11 | $116.79 | $118.50 | $115.86 | $115.89 | $107.78 | 27,123 |
2019-10-10 | $116.66 | $120.07 | $116.19 | $116.70 | $108.54 | 27,639 |
2019-10-09 | $115.74 | $117.60 | $115.68 | $116.80 | $108.63 | 20,438 |
2019-10-08 | $117.24 | $118.01 | $115.13 | $115.26 | $107.20 | 21,615 |
2019-10-07 | $118.72 | $119.45 | $118.00 | $118.00 | $109.75 | 21,088 |
2019-10-04 | $116.82 | $118.85 | $116.38 | $118.70 | $110.40 | 38,831 |
2019-10-03 | $116.78 | $117.58 | $116.00 | $116.48 | $108.33 | 47,101 |
2019-10-02 | $121.61 | $121.74 | $116.18 | $117.03 | $108.85 | 42,175 |
2019-10-01 | $123.97 | $124.60 | $120.51 | $121.95 | $113.42 | 39,487 |
2019-09-30 | $122.17 | $123.94 | $120.95 | $123.73 | $115.08 | 45,524 |
2019-09-27 | $121.96 | $122.77 | $121.26 | $121.87 | $113.35 | 14,361 |
2019-09-26 | $122.53 | $123.02 | $120.71 | $121.60 | $113.10 | 30,807 |
2019-09-25 | $122.07 | $124.08 | $122.07 | $122.72 | $114.14 | 52,277 |
2019-09-24 | $123.29 | $124.30 | $122.25 | $122.53 | $113.96 | 30,669 |
2019-09-23 | $122.38 | $124.13 | $122.38 | $123.00 | $114.40 | 48,021 |
2019-09-20 | $123.54 | $126.97 | $122.46 | $123.08 | $114.47 | 165,258 |
2019-09-19 | $123.81 | $124.90 | $123.00 | $123.31 | $114.69 | 39,954 |
2019-09-18 | $123.36 | $124.35 | $123.00 | $123.41 | $114.78 | 33,084 |
2019-09-17 | $123.02 | $123.94 | $121.77 | $123.55 | $114.91 | 71,568 |
2019-09-16 | $122.91 | $123.85 | $122.00 | $123.10 | $114.49 | 41,526 |
2019-09-13 | $123.18 | $123.65 | $121.80 | $123.01 | $114.41 | 24,104 |
2019-09-12 | $122.43 | $123.13 | $120.58 | $122.58 | $114.01 | 26,454 |
2019-09-11 | $119.82 | $122.15 | $118.00 | $122.10 | $113.56 | 20,671 |
2019-09-10 | $118.61 | $120.21 | $118.55 | $120.08 | $111.68 | 22,370 |
2019-09-09 | $117.71 | $119.53 | $117.36 | $118.52 | $110.23 | 22,502 |
2019-09-06 | $118.41 | $119.48 | $117.68 | $118.49 | $109.45 | 28,934 |
2019-09-05 | $116.98 | $118.80 | $116.13 | $118.01 | $109.00 | 41,271 |
2019-09-04 | $116.24 | $116.79 | $115.25 | $116.21 | $107.34 | 22,785 |
2019-09-03 | $112.91 | $115.67 | $112.08 | $115.67 | $106.84 | 68,471 |
2019-08-30 | $113.61 | $114.23 | $112.81 | $114.07 | $105.36 | 26,154 |
2019-08-29 | $113.91 | $114.10 | $112.51 | $113.24 | $104.60 | 18,923 |
2019-08-28 | $112.24 | $114.43 | $112.24 | $113.10 | $104.47 | 23,048 |
2019-08-27 | $115.02 | $115.02 | $112.62 | $112.76 | $104.15 | 29,013 |
2019-08-26 | $113.37 | $114.82 | $113.37 | $114.66 | $105.91 | 40,752 |
2019-08-23 | $115.00 | $115.70 | $112.16 | $112.56 | $103.97 | 60,606 |
2019-08-22 | $114.66 | $115.71 | $114.41 | $115.49 | $106.67 | 40,393 |
2019-08-21 | $113.51 | $115.40 | $112.81 | $114.26 | $105.54 | 56,768 |
2019-08-20 | $114.18 | $114.38 | $112.13 | $113.11 | $104.48 | 33,905 |
2019-08-19 | $113.93 | $116.90 | $113.61 | $113.61 | $104.94 | 34,527 |
2019-08-16 | $112.34 | $114.11 | $112.10 | $113.04 | $104.41 | 27,184 |
2019-08-15 | $112.17 | $112.49 | $111.01 | $111.22 | $102.73 | 38,134 |
2019-08-14 | $113.91 | $113.91 | $111.19 | $111.99 | $103.44 | 53,276 |
2019-08-13 | $115.00 | $116.40 | $114.53 | $114.65 | $105.90 | 39,431 |
2019-08-12 | $115.29 | $116.18 | $113.83 | $114.81 | $106.05 | 37,301 |
2019-08-09 | $117.49 | $117.95 | $114.85 | $115.80 | $106.96 | 44,623 |
2019-08-08 | $115.51 | $118.37 | $115.51 | $118.20 | $109.18 | 41,974 |
2019-08-07 | $114.89 | $116.03 | $113.59 | $114.95 | $106.18 | 30,422 |
2019-08-06 | $116.41 | $117.06 | $114.72 | $116.10 | $107.24 | 33,488 |
2019-08-05 | $117.07 | $117.14 | $113.52 | $115.35 | $106.55 | 42,536 |
2019-08-02 | $118.80 | $119.92 | $116.84 | $118.40 | $109.36 | 23,297 |
2019-08-01 | $121.40 | $121.64 | $118.74 | $119.03 | $109.94 | 39,836 |
2019-07-31 | $121.80 | $123.33 | $120.25 | $121.02 | $111.78 | 110,010 |
2019-07-30 | $121.05 | $122.72 | $121.00 | $121.57 | $112.29 | 15,107 |
2019-07-29 | $123.33 | $123.48 | $120.94 | $121.30 | $112.04 | 78,771 |
2019-07-26 | $121.89 | $123.91 | $121.89 | $123.25 | $113.84 | 18,229 |
2019-07-25 | $123.76 | $123.76 | $120.92 | $121.60 | $112.32 | 42,004 |
2019-07-24 | $121.50 | $123.74 | $121.20 | $123.43 | $114.01 | 37,381 |
2019-07-23 | $121.80 | $122.73 | $120.59 | $121.55 | $112.27 | 34,023 |
2019-07-22 | $123.31 | $123.80 | $121.42 | $121.63 | $112.35 | 50,118 |
2019-07-19 | $123.34 | $123.60 | $121.85 | $123.07 | $113.68 | 42,698 |
2019-07-18 | $122.26 | $123.60 | $122.26 | $123.01 | $113.62 | 45,532 |
2019-07-17 | $121.22 | $122.54 | $120.32 | $122.31 | $112.97 | 52,111 |
2019-07-16 | $121.35 | $122.35 | $120.04 | $121.23 | $111.98 | 51,047 |
2019-07-15 | $122.05 | $122.15 | $120.06 | $121.44 | $112.17 | 64,715 |
2019-07-12 | $121.98 | $123.16 | $121.44 | $122.50 | $113.15 | 44,570 |
2019-07-11 | $122.23 | $123.52 | $120.75 | $121.71 | $112.42 | 59,881 |
2019-07-10 | $120.86 | $123.72 | $120.86 | $121.82 | $112.52 | 68,821 |
2019-07-09 | $120.20 | $121.73 | $119.65 | $120.53 | $111.33 | 46,589 |
2019-07-08 | $123.67 | $124.41 | $120.10 | $121.03 | $111.79 | 103,161 |
2019-07-05 | $122.70 | $124.41 | $122.25 | $124.02 | $114.55 | 43,501 |
2019-07-03 | $119.65 | $122.43 | $119.65 | $122.28 | $112.95 | 49,683 |
2019-07-02 | $118.91 | $119.36 | $117.46 | $119.06 | $109.97 | 84,406 |
2019-07-01 | $117.60 | $118.91 | $115.89 | $118.70 | $109.64 | 52,724 |
2019-06-28 | $114.12 | $117.09 | $113.90 | $116.47 | $107.58 | 123,627 |
2019-06-27 | $112.52 | $114.70 | $112.52 | $113.72 | $105.04 | 41,525 |
2019-06-26 | $113.74 | $114.32 | $112.75 | $112.75 | $104.14 | 55,249 |
2019-06-25 | $113.41 | $114.41 | $112.22 | $113.65 | $104.98 | 56,576 |
2019-06-24 | $113.26 | $114.52 | $113.17 | $113.51 | $104.85 | 59,463 |
2019-06-21 | $116.66 | $117.33 | $111.21 | $112.74 | $104.13 | 129,760 |
2019-06-20 | $116.41 | $117.90 | $115.34 | $116.76 | $107.85 | 65,978 |
2019-06-19 | $115.35 | $116.91 | $115.35 | $115.68 | $106.85 | 48,377 |
2019-06-18 | $114.17 | $116.05 | $113.49 | $115.52 | $106.70 | 44,165 |
2019-06-17 | $115.43 | $115.90 | $113.52 | $113.72 | $105.04 | 62,006 |
2019-06-14 | $115.37 | $115.97 | $114.95 | $115.46 | $106.65 | 31,346 |
2019-06-13 | $115.14 | $116.51 | $114.98 | $115.71 | $106.88 | 36,473 |
2019-06-12 | $114.11 | $115.37 | $114.06 | $114.94 | $106.17 | 47,873 |
2019-06-11 | $114.40 | $115.65 | $114.01 | $114.34 | $105.61 | 48,475 |
2019-06-10 | $115.37 | $115.58 | $113.55 | $114.04 | $105.34 | 47,664 |
2019-06-07 | $114.66 | $116.21 | $114.51 | $115.17 | $106.38 | 52,622 |
2019-06-06 | $114.45 | $116.43 | $113.37 | $114.60 | $105.85 | 75,454 |
2019-06-05 | $115.85 | $115.86 | $114.36 | $115.06 | $105.52 | 42,627 |
2019-06-04 | $114.64 | $116.40 | $114.11 | $115.73 | $106.14 | 46,989 |
2019-06-03 | $113.04 | $115.74 | $112.69 | $113.76 | $104.33 | 68,940 |
2019-05-31 | $113.21 | $114.25 | $112.48 | $113.37 | $103.97 | 65,397 |
2019-05-30 | $114.65 | $115.68 | $113.66 | $114.06 | $104.61 | 51,441 |
2019-05-29 | $114.02 | $115.28 | $113.01 | $114.17 | $104.71 | 46,075 |
2019-05-28 | $115.67 | $115.84 | $113.25 | $114.00 | $104.55 | 41,649 |
2019-05-24 | $114.99 | $116.09 | $114.92 | $115.65 | $106.06 | 28,505 |
2019-05-23 | $115.80 | $116.79 | $114.20 | $114.62 | $105.12 | 56,645 |
2019-05-22 | $115.07 | $116.49 | $114.44 | $116.48 | $106.82 | 39,894 |
2019-05-21 | $115.65 | $116.53 | $115.09 | $115.37 | $105.81 | 46,973 |
2019-05-20 | $114.89 | $116.88 | $114.60 | $115.22 | $105.67 | 49,895 |
2019-05-17 | $113.62 | $116.91 | $113.54 | $115.06 | $105.52 | 55,380 |
2019-05-16 | $114.47 | $115.86 | $113.97 | $114.10 | $104.64 | 59,205 |
2019-05-15 | $114.10 | $115.46 | $113.03 | $114.33 | $104.85 | 45,782 |
2019-05-14 | $114.40 | $116.25 | $114.19 | $114.41 | $104.93 | 74,376 |
2019-05-13 | $116.29 | $117.54 | $114.01 | $114.02 | $104.57 | 67,598 |
2019-05-10 | $115.87 | $118.50 | $115.54 | $117.67 | $107.92 | 58,156 |
2019-05-09 | $113.70 | $117.50 | $113.70 | $116.37 | $106.72 | 108,289 |
2019-05-08 | $114.15 | $116.05 | $113.56 | $114.17 | $104.71 | 75,987 |
2019-05-07 | $113.51 | $115.14 | $113.51 | $114.20 | $104.73 | 88,443 |
2019-05-06 | $113.82 | $115.58 | $113.18 | $113.85 | $104.41 | 80,673 |
2019-05-03 | $113.74 | $115.80 | $113.12 | $114.20 | $104.73 | 52,191 |
2019-05-02 | $112.97 | $114.46 | $112.91 | $113.51 | $104.10 | 31,500 |
2019-05-01 | $113.30 | $115.12 | $113.07 | $113.19 | $103.81 | 61,174 |
2019-04-30 | $114.31 | $115.11 | $112.47 | $113.29 | $103.90 | 88,651 |
2019-04-29 | $115.94 | $117.91 | $113.85 | $114.45 | $104.96 | 50,755 |
2019-04-26 | $115.59 | $116.85 | $114.58 | $115.90 | $106.29 | 48,600 |
2019-04-25 | $115.78 | $117.90 | $115.34 | $115.64 | $106.05 | 50,574 |
2019-04-24 | $117.20 | $118.50 | $115.00 | $115.80 | $106.20 | 56,213 |
2019-04-23 | $117.85 | $118.21 | $115.83 | $117.21 | $107.49 | 54,852 |
2019-04-22 | $118.82 | $118.86 | $117.01 | $117.01 | $107.31 | 29,324 |
2019-04-18 | $118.18 | $119.50 | $117.30 | $118.80 | $108.95 | 35,024 |
2019-04-17 | $119.87 | $119.88 | $117.00 | $118.19 | $108.39 | 39,856 |
2019-04-16 | $118.70 | $120.46 | $118.70 | $119.33 | $109.44 | 27,467 |
2019-04-15 | $121.50 | $121.50 | $117.48 | $118.48 | $108.66 | 30,210 |
2019-04-12 | $122.75 | $124.33 | $120.26 | $121.15 | $111.11 | 65,718 |
2019-04-11 | $119.60 | $121.33 | $119.45 | $121.03 | $111.00 | 88,268 |
2019-04-10 | $118.19 | $120.71 | $118.00 | $119.60 | $109.69 | 50,378 |
2019-04-09 | $118.83 | $119.60 | $116.04 | $117.98 | $108.20 | 38,385 |
2019-04-08 | $119.12 | $120.15 | $118.50 | $119.27 | $109.38 | 20,956 |
2019-04-05 | $119.91 | $120.93 | $119.00 | $119.39 | $109.49 | 62,135 |
2019-04-04 | $119.15 | $120.91 | $118.52 | $119.90 | $109.96 | 77,548 |
2019-04-03 | $121.91 | $121.91 | $117.99 | $119.15 | $109.27 | 58,251 |
2019-04-02 | $123.49 | $123.49 | $120.53 | $121.34 | $111.28 | 32,871 |
2019-04-01 | $121.10 | $124.27 | $121.10 | $123.28 | $113.06 | 30,898 |
2019-03-29 | $122.82 | $123.06 | $119.77 | $120.82 | $110.81 | 97,491 |
2019-03-28 | $123.84 | $124.47 | $121.40 | $122.81 | $112.63 | 37,275 |
2019-03-27 | $125.14 | $125.90 | $122.48 | $123.48 | $113.24 | 46,889 |
2019-03-26 | $123.63 | $125.17 | $122.01 | $125.01 | $114.65 | 63,853 |
2019-03-25 | $122.77 | $124.09 | $121.49 | $123.26 | $113.04 | 36,637 |
2019-03-22 | $127.37 | $127.37 | $120.65 | $123.08 | $112.88 | 73,002 |
2019-03-21 | $128.90 | $129.08 | $126.87 | $127.78 | $117.19 | 34,589 |
2019-03-20 | $134.10 | $134.10 | $128.76 | $129.23 | $118.52 | 36,235 |
2019-03-19 | $137.07 | $141.29 | $132.60 | $134.10 | $122.98 | 34,437 |
2019-03-18 | $136.28 | $138.35 | $135.55 | $136.90 | $125.55 | 39,516 |
2019-03-15 | $137.56 | $139.88 | $135.94 | $136.16 | $124.87 | 63,738 |
2019-03-14 | $138.48 | $139.08 | $136.74 | $137.21 | $125.84 | 22,973 |
2019-03-13 | $139.48 | $139.68 | $137.20 | $138.35 | $126.88 | 56,826 |
2019-03-12 | $141.65 | $142.60 | $138.96 | $139.02 | $127.50 | 30,633 |
2019-03-11 | $141.04 | $142.99 | $139.57 | $141.60 | $129.86 | 26,429 |
2019-03-08 | $143.25 | $143.40 | $140.40 | $140.98 | $129.29 | 24,907 |
2019-03-07 | $142.40 | $144.93 | $139.85 | $144.24 | $131.52 | 45,179 |
2019-03-06 | $145.25 | $145.93 | $142.23 | $142.66 | $130.08 | 25,785 |
2019-03-05 | $146.00 | $146.18 | $144.11 | $145.26 | $132.45 | 28,778 |
2019-03-04 | $148.96 | $149.50 | $145.21 | $146.22 | $133.32 | 22,207 |
2019-03-01 | $147.87 | $150.96 | $147.22 | $148.76 | $135.64 | 34,802 |
2019-02-28 | $147.20 | $148.12 | $146.00 | $147.19 | $134.21 | 26,884 |
2019-02-27 | $148.22 | $148.22 | $141.15 | $147.11 | $134.14 | 21,016 |
2019-02-26 | $146.63 | $149.84 | $136.95 | $148.35 | $135.27 | 60,908 |
2019-02-25 | $153.83 | $155.24 | $151.90 | $152.21 | $138.79 | 21,152 |
2019-02-22 | $153.75 | $154.10 | $152.00 | $153.04 | $139.54 | 13,761 |
2019-02-21 | $152.94 | $153.64 | $149.34 | $153.28 | $139.76 | 67,293 |
2019-02-20 | $154.87 | $155.01 | $152.19 | $153.10 | $139.60 | 29,813 |
2019-02-19 | $147.79 | $155.00 | $147.79 | $155.00 | $141.33 | 51,974 |
2019-02-15 | $147.75 | $150.53 | $147.12 | $147.84 | $134.80 | 25,668 |
2019-02-14 | $145.10 | $147.36 | $144.60 | $147.10 | $134.13 | 27,592 |
2019-02-13 | $144.50 | $145.82 | $143.17 | $145.48 | $132.65 | 28,121 |
2019-02-12 | $143.65 | $145.06 | $143.26 | $144.10 | $131.39 | 22,924 |
2019-02-11 | $142.30 | $143.00 | $141.29 | $142.97 | $130.36 | 23,487 |
2019-02-08 | $141.20 | $142.28 | $140.00 | $142.07 | $129.54 | 17,990 |
2019-02-07 | $141.48 | $142.99 | $139.30 | $141.89 | $129.38 | 27,849 |
2019-02-06 | $141.44 | $142.75 | $139.85 | $142.08 | $129.55 | 24,050 |
2019-02-05 | $140.03 | $141.84 | $138.94 | $141.43 | $128.96 | 21,198 |
2019-02-04 | $141.33 | $141.98 | $139.18 | $139.75 | $127.42 | 17,724 |
2019-02-01 | $139.56 | $141.75 | $137.76 | $141.23 | $128.77 | 21,450 |
2019-01-31 | $137.21 | $139.60 | $136.17 | $139.19 | $126.91 | 44,264 |
2019-01-30 | $137.25 | $138.88 | $136.38 | $137.20 | $125.10 | 19,036 |
2019-01-29 | $136.26 | $137.50 | $135.51 | $137.00 | $124.92 | 31,053 |
2019-01-28 | $135.70 | $137.37 | $135.11 | $137.06 | $124.97 | 20,862 |
2019-01-25 | $136.32 | $136.85 | $135.45 | $135.71 | $123.74 | 26,509 |
2019-01-24 | $134.47 | $136.39 | $134.47 | $135.45 | $123.50 | 41,180 |
2019-01-23 | $135.59 | $135.59 | $134.10 | $134.27 | $122.43 | 29,178 |
2019-01-22 | $133.28 | $134.80 | $133.23 | $134.80 | $122.91 | 25,976 |
2019-01-18 | $132.49 | $135.10 | $131.32 | $133.85 | $122.05 | 36,070 |
2019-01-17 | $130.89 | $132.53 | $130.89 | $131.90 | $120.27 | 37,232 |
2019-01-16 | $130.00 | $132.55 | $128.15 | $131.00 | $119.45 | 35,925 |
2019-01-15 | $129.95 | $131.54 | $129.39 | $129.62 | $118.19 | 21,189 |
2019-01-14 | $129.34 | $130.28 | $128.00 | $129.92 | $118.46 | 42,046 |
2019-01-11 | $129.30 | $131.05 | $129.30 | $129.62 | $118.19 | 34,748 |
2019-01-10 | $128.95 | $129.93 | $128.61 | $129.30 | $117.90 | 44,009 |
2019-01-09 | $127.50 | $129.95 | $127.40 | $128.97 | $117.60 | 47,135 |
2019-01-08 | $127.10 | $128.51 | $126.29 | $127.34 | $116.11 | 47,092 |
2019-01-07 | $126.67 | $127.75 | $124.56 | $125.98 | $114.87 | 35,173 |
2019-01-04 | $125.19 | $127.60 | $123.84 | $126.70 | $115.53 | 29,238 |
2019-01-03 | $125.28 | $126.29 | $121.21 | $123.81 | $112.89 | 35,179 |
2019-01-02 | $126.60 | $126.76 | $124.28 | $125.56 | $114.49 | 29,960 |
2018-12-31 | $125.03 | $128.33 | $123.91 | $127.24 | $116.02 | 40,217 |
2018-12-28 | $125.18 | $125.87 | $123.71 | $125.02 | $113.99 | 47,567 |
2018-12-27 | $120.00 | $124.68 | $120.00 | $124.55 | $113.57 | 37,949 |
2018-12-26 | $116.26 | $121.53 | $115.44 | $121.47 | $110.76 | 30,972 |
2018-12-24 | $117.76 | $117.76 | $115.14 | $115.14 | $104.99 | 44,016 |
2018-12-21 | $120.48 | $126.13 | $118.11 | $118.20 | $107.78 | 62,360 |
2018-12-20 | $121.10 | $123.11 | $119.31 | $120.36 | $109.74 | 31,090 |
2018-12-19 | $122.12 | $123.98 | $119.41 | $121.37 | $110.67 | 40,985 |
2018-12-18 | $121.26 | $122.01 | $120.00 | $121.88 | $111.13 | 46,001 |
2018-12-17 | $123.16 | $123.99 | $120.36 | $120.70 | $110.05 | 38,332 |
2018-12-14 | $121.94 | $125.05 | $121.00 | $123.15 | $112.29 | 35,882 |
2018-12-13 | $123.70 | $124.47 | $122.25 | $122.56 | $111.75 | 28,727 |
2018-12-12 | $124.00 | $125.74 | $123.00 | $123.45 | $112.56 | 31,967 |
2018-12-11 | $124.55 | $126.22 | $121.95 | $122.80 | $111.97 | 29,193 |
2018-12-10 | $124.08 | $124.63 | $121.01 | $123.23 | $112.36 | 34,237 |
2018-12-07 | $124.60 | $125.00 | $122.49 | $123.98 | $113.05 | 20,756 |
2018-12-06 | $125.31 | $126.25 | $122.23 | $124.71 | $113.71 | 41,272 |
2018-12-04 | $127.51 | $128.50 | $125.13 | $126.87 | $114.93 | 40,470 |
2018-12-03 | $128.14 | $128.14 | $126.54 | $127.50 | $115.50 | 18,559 |
2018-11-30 | $128.11 | $128.32 | $126.44 | $127.61 | $115.60 | 21,229 |
2018-11-29 | $126.46 | $128.50 | $126.24 | $127.89 | $115.85 | 22,909 |
2018-11-28 | $125.12 | $127.91 | $124.56 | $127.21 | $115.23 | 26,029 |
2018-11-27 | $125.66 | $127.33 | $124.76 | $124.76 | $113.01 | 23,801 |
2018-11-26 | $125.65 | $126.71 | $125.10 | $125.83 | $113.98 | 29,574 |
2018-11-23 | $124.79 | $126.66 | $123.58 | $125.42 | $113.61 | 22,036 |
2018-11-21 | $126.40 | $127.95 | $125.02 | $125.39 | $113.58 | 20,640 |
2018-11-20 | $126.90 | $127.00 | $124.49 | $125.96 | $114.10 | 19,274 |
2018-11-19 | $126.81 | $128.33 | $125.64 | $127.80 | $115.77 | 22,029 |
2018-11-16 | $123.98 | $127.60 | $123.65 | $126.95 | $115.00 | 31,805 |
2018-11-15 | $124.41 | $125.54 | $123.56 | $124.40 | $112.69 | 14,724 |
2018-11-14 | $126.82 | $126.82 | $123.03 | $124.69 | $112.95 | 18,928 |
2018-11-13 | $125.70 | $126.69 | $125.01 | $125.75 | $113.91 | 14,535 |
2018-11-12 | $123.31 | $127.23 | $123.31 | $125.63 | $113.80 | 13,423 |
2018-11-09 | $128.03 | $128.62 | $122.69 | $126.90 | $114.95 | 16,480 |
2018-11-08 | $126.36 | $128.82 | $126.36 | $128.37 | $116.28 | 18,924 |
2018-11-07 | $126.97 | $127.46 | $124.98 | $126.78 | $114.84 | 17,609 |
2018-11-06 | $124.91 | $126.55 | $124.53 | $126.05 | $114.18 | 52,613 |
2018-11-05 | $125.20 | $125.99 | $122.99 | $124.90 | $113.14 | 26,280 |
2018-11-02 | $124.83 | $125.94 | $123.41 | $125.19 | $113.40 | 10,817 |
2018-11-01 | $123.72 | $125.80 | $123.55 | $124.22 | $112.52 | 37,591 |
2018-10-31 | $123.34 | $125.50 | $122.76 | $123.24 | $111.64 | 37,104 |
2018-10-30 | $121.44 | $125.70 | $121.35 | $122.40 | $110.88 | 34,845 |
2018-10-29 | $123.50 | $124.00 | $120.03 | $121.45 | $110.02 | 17,138 |
2018-10-26 | $119.31 | $123.76 | $119.31 | $122.50 | $110.97 | 27,039 |
2018-10-25 | $119.42 | $122.00 | $119.28 | $121.19 | $109.78 | 22,588 |
2018-10-24 | $121.62 | $121.62 | $117.77 | $118.53 | $107.37 | 39,395 |
2018-10-23 | $121.98 | $122.94 | $121.24 | $121.73 | $110.27 | 15,076 |
2018-10-22 | $124.23 | $124.32 | $122.03 | $123.49 | $111.86 | 20,715 |
2018-10-19 | $124.48 | $126.00 | $121.80 | $123.89 | $112.23 | 14,464 |
2018-10-18 | $127.09 | $127.20 | $122.69 | $124.19 | $112.50 | 25,008 |
2018-10-17 | $125.61 | $128.38 | $123.24 | $127.18 | $115.21 | 61,939 |
2018-10-16 | $120.77 | $128.53 | $120.77 | $125.60 | $113.77 | 84,116 |
2018-10-15 | $120.79 | $122.03 | $119.00 | $120.23 | $108.91 | 59,358 |
2018-10-12 | $123.99 | $125.02 | $118.69 | $120.30 | $108.97 | 33,189 |
2018-10-11 | $127.30 | $127.60 | $122.50 | $122.95 | $111.37 | 20,886 |
2018-10-10 | $127.89 | $128.48 | $125.69 | $127.31 | $115.32 | 29,885 |
2018-10-09 | $126.66 | $129.43 | $126.38 | $127.70 | $115.68 | 60,831 |
2018-10-08 | $126.08 | $127.60 | $124.84 | $126.78 | $114.84 | 45,236 |
2018-10-05 | $126.67 | $127.35 | $125.00 | $125.91 | $114.06 | 52,877 |
2018-10-04 | $126.99 | $127.94 | $126.29 | $126.68 | $114.75 | 14,130 |
2018-10-03 | $126.99 | $128.90 | $126.93 | $127.06 | $115.10 | 37,820 |
2018-10-02 | $127.90 | $129.37 | $126.82 | $126.99 | $115.03 | 36,272 |
2018-10-01 | $129.59 | $130.00 | $127.64 | $127.84 | $115.80 | 10,618 |
2018-09-28 | $128.52 | $131.49 | $127.94 | $129.29 | $117.12 | 26,980 |
2018-09-27 | $128.20 | $132.00 | $127.84 | $128.55 | $116.45 | 27,006 |
2018-09-26 | $130.20 | $130.85 | $127.64 | $128.19 | $116.12 | 24,270 |
2018-09-25 | $131.19 | $131.19 | $128.63 | $129.64 | $117.43 | 22,486 |
2018-09-24 | $131.92 | $133.49 | $130.13 | $131.18 | $118.83 | 12,522 |
2018-09-21 | $132.60 | $133.13 | $130.87 | $132.00 | $119.57 | 50,808 |
2018-09-20 | $130.46 | $132.79 | $130.34 | $132.40 | $119.93 | 31,162 |
2018-09-19 | $128.70 | $130.28 | $128.70 | $130.00 | $117.76 | 13,312 |
2018-09-18 | $127.51 | $128.60 | $125.10 | $128.10 | $116.04 | 20,193 |
2018-09-17 | $129.48 | $130.55 | $127.87 | $128.32 | $116.24 | 7,834 |
2018-09-14 | $126.70 | $130.34 | $126.70 | $129.49 | $117.30 | 17,502 |
2018-09-13 | $126.58 | $128.50 | $126.58 | $127.72 | $115.70 | 14,584 |
2018-09-12 | $126.76 | $126.96 | $125.79 | $126.33 | $114.44 | 18,825 |
2018-09-11 | $127.08 | $127.38 | $126.38 | $126.90 | $114.95 | 34,784 |
2018-09-10 | $127.70 | $127.70 | $126.89 | $127.19 | $115.22 | 20,304 |
2018-09-07 | $127.48 | $128.47 | $127.08 | $127.55 | $115.54 | 26,410 |
2018-09-06 | $129.41 | $129.41 | $127.73 | $128.00 | $115.95 | 12,389 |
2018-09-05 | $129.61 | $130.20 | $128.02 | $129.78 | $116.81 | 19,374 |
2018-09-04 | $128.07 | $130.20 | $128.06 | $129.52 | $116.58 | 38,133 |
2018-08-31 | $129.82 | $129.82 | $128.07 | $128.34 | $115.52 | 39,693 |
2018-08-30 | $129.45 | $130.30 | $128.65 | $129.90 | $116.92 | 27,705 |
2018-08-29 | $130.07 | $130.50 | $128.45 | $129.70 | $116.74 | 26,447 |
2018-08-28 | $130.30 | $133.13 | $128.87 | $129.92 | $116.94 | 6,560 |
2018-08-27 | $129.37 | $133.46 | $129.37 | $129.95 | $116.97 | 18,146 |
2018-08-24 | $129.57 | $130.18 | $128.33 | $128.76 | $115.89 | 15,521 |
2018-08-23 | $129.00 | $130.18 | $127.46 | $129.20 | $116.29 | 20,171 |
2018-08-22 | $129.81 | $130.47 | $128.01 | $128.93 | $116.05 | 34,078 |
2018-08-21 | $129.76 | $131.69 | $129.21 | $130.20 | $117.19 | 30,671 |
2018-08-20 | $131.00 | $131.00 | $129.40 | $129.82 | $116.85 | 12,084 |
2018-08-17 | $128.98 | $133.35 | $128.55 | $131.00 | $117.91 | 37,636 |
2018-08-16 | $130.30 | $131.29 | $129.05 | $129.42 | $116.49 | 46,410 |
2018-08-15 | $130.79 | $130.91 | $128.21 | $129.85 | $116.88 | 27,807 |
2018-08-14 | $131.36 | $131.54 | $130.00 | $130.68 | $117.62 | 36,420 |
2018-08-13 | $129.78 | $131.46 | $129.78 | $130.06 | $117.06 | 25,046 |
2018-08-10 | $128.60 | $131.08 | $128.45 | $129.80 | $116.83 | 10,991 |
2018-08-09 | $129.00 | $130.00 | $126.81 | $129.34 | $116.42 | 14,597 |
2018-08-08 | $128.57 | $130.00 | $127.52 | $129.01 | $116.12 | 5,887 |
2018-08-07 | $129.82 | $131.88 | $127.28 | $128.70 | $115.84 | 19,717 |
2018-08-06 | $130.43 | $130.83 | $128.50 | $129.68 | $116.72 | 11,355 |
2018-08-03 | $129.50 | $132.04 | $128.23 | $130.11 | $117.11 | 19,937 |
2018-08-02 | $129.21 | $131.48 | $129.21 | $129.67 | $116.71 | 21,370 |
2018-08-01 | $129.27 | $131.16 | $129.27 | $129.70 | $116.74 | 40,573 |
2018-07-31 | $127.85 | $130.20 | $125.33 | $128.99 | $116.10 | 35,687 |
2018-07-30 | $127.66 | $131.64 | $127.02 | $127.98 | $115.19 | 32,065 |
2018-07-27 | $129.18 | $130.60 | $127.01 | $127.67 | $114.91 | 39,417 |
2018-07-26 | $125.59 | $129.65 | $125.59 | $129.15 | $116.25 | 25,653 |
2018-07-25 | $125.08 | $125.77 | $122.59 | $125.36 | $112.83 | 45,999 |
2018-07-24 | $124.00 | $126.87 | $124.00 | $125.49 | $112.95 | 24,339 |
2018-07-23 | $124.65 | $125.40 | $124.44 | $125.06 | $112.56 | 22,911 |
2018-07-20 | $123.99 | $125.66 | $123.12 | $124.67 | $112.21 | 11,286 |
2018-07-19 | $125.22 | $125.27 | $123.81 | $124.36 | $111.93 | 32,749 |
2018-07-18 | $124.08 | $126.14 | $123.98 | $125.32 | $112.80 | 28,535 |
2018-07-17 | $124.00 | $124.91 | $122.99 | $124.19 | $111.78 | 42,524 |
2018-07-16 | $124.55 | $125.83 | $122.87 | $124.25 | $111.84 | 29,374 |
2018-07-13 | $123.30 | $124.68 | $122.73 | $123.61 | $111.26 | 58,494 |
2018-07-12 | $124.39 | $125.10 | $122.68 | $123.10 | $110.80 | 47,185 |
2018-07-11 | $123.80 | $125.40 | $123.12 | $123.91 | $111.53 | 84,868 |
2018-07-10 | $123.12 | $124.56 | $121.73 | $124.52 | $112.08 | 48,611 |
2018-07-09 | $122.20 | $124.61 | $121.43 | $124.04 | $111.65 | 37,232 |
2018-07-06 | $119.84 | $122.47 | $119.84 | $121.82 | $109.65 | 42,036 |
2018-07-05 | $120.42 | $121.33 | $119.23 | $119.79 | $107.82 | 92,080 |
2018-07-03 | $120.14 | $121.25 | $119.24 | $119.92 | $107.94 | 33,771 |
2018-07-02 | $119.03 | $120.02 | $118.29 | $119.74 | $107.78 | 73,132 |
2018-06-29 | $118.64 | $121.19 | $118.05 | $119.59 | $107.64 | 61,423 |
2018-06-28 | $117.12 | $119.10 | $116.61 | $118.23 | $106.42 | 28,965 |
2018-06-27 | $120.15 | $120.15 | $117.15 | $117.25 | $105.53 | 40,036 |
2018-06-26 | $120.26 | $120.49 | $119.55 | $119.88 | $107.90 | 38,145 |
2018-06-25 | $121.40 | $121.94 | $119.51 | $120.08 | $108.08 | 40,871 |
2018-06-22 | $120.98 | $122.24 | $120.39 | $121.78 | $109.61 | 81,040 |
2018-06-21 | $121.62 | $121.80 | $119.94 | $120.52 | $108.48 | 24,639 |
2018-06-20 | $122.36 | $122.76 | $121.24 | $121.60 | $109.45 | 40,732 |
2018-06-19 | $120.69 | $122.21 | $120.51 | $121.96 | $109.77 | 39,409 |
2018-06-18 | $120.20 | $121.62 | $120.00 | $121.37 | $109.24 | 33,862 |
2018-06-15 | $119.25 | $120.99 | $118.53 | $120.83 | $108.76 | 84,286 |
2018-06-14 | $119.89 | $119.97 | $118.81 | $119.62 | $107.67 | 32,301 |
2018-06-13 | $119.26 | $120.57 | $118.58 | $119.60 | $107.65 | 59,925 |
2018-06-12 | $120.69 | $121.39 | $119.01 | $119.28 | $107.36 | 29,658 |
2018-06-11 | $121.73 | $121.73 | $119.80 | $121.23 | $109.12 | 24,305 |
2018-06-08 | $121.84 | $122.35 | $121.13 | $121.68 | $109.52 | 23,914 |
2018-06-07 | $120.42 | $121.99 | $119.75 | $121.82 | $109.65 | 62,808 |
2018-06-06 | $119.29 | $121.13 | $118.70 | $120.25 | $108.24 | 49,865 |
2018-06-05 | $120.61 | $121.55 | $118.80 | $119.30 | $107.38 | 43,449 |
2018-06-04 | $120.09 | $121.48 | $119.38 | $120.60 | $108.55 | 45,562 |
2018-06-01 | $119.78 | $121.97 | $119.16 | $120.30 | $108.28 | 63,479 |
2018-05-31 | $119.15 | $119.96 | $118.11 | $119.00 | $107.11 | 137,178 |
2018-05-30 | $117.91 | $120.21 | $117.91 | $119.75 | $107.05 | 78,735 |
2018-05-29 | $118.81 | $118.90 | $116.61 | $117.76 | $105.27 | 46,974 |
2018-05-25 | $120.31 | $121.91 | $119.29 | $119.51 | $106.83 | 33,015 |
2018-05-24 | $120.41 | $121.42 | $119.84 | $120.52 | $107.74 | 40,278 |
2018-05-23 | $121.07 | $121.94 | $119.65 | $120.40 | $107.63 | 38,868 |
2018-05-22 | $122.09 | $122.47 | $121.10 | $121.35 | $108.48 | 49,100 |
2018-05-21 | $121.83 | $122.42 | $120.76 | $122.00 | $109.06 | 22,000 |
2018-05-18 | $120.64 | $121.80 | $119.67 | $121.37 | $108.50 | 52,514 |
2018-05-17 | $120.03 | $121.10 | $119.60 | $120.70 | $107.90 | 38,008 |
2018-05-16 | $119.12 | $120.99 | $119.12 | $120.28 | $107.52 | 45,607 |
2018-05-15 | $118.84 | $120.05 | $116.70 | $119.00 | $106.38 | 33,414 |
2018-05-14 | $119.95 | $120.24 | $118.62 | $119.25 | $106.60 | 71,320 |
2018-05-11 | $119.99 | $120.77 | $119.20 | $119.62 | $106.93 | 32,297 |
2018-05-10 | $119.79 | $120.60 | $119.19 | $119.49 | $106.81 | 24,461 |
2018-05-09 | $118.84 | $120.39 | $118.80 | $119.62 | $106.93 | 33,714 |
2018-05-08 | $118.95 | $120.07 | $117.74 | $118.73 | $106.14 | 42,081 |
2018-05-07 | $119.45 | $120.55 | $117.92 | $119.38 | $106.72 | 27,119 |
2018-05-04 | $116.95 | $120.40 | $115.60 | $119.59 | $106.90 | 54,240 |
2018-05-03 | $120.21 | $120.49 | $116.75 | $117.16 | $104.73 | 83,934 |
2018-05-02 | $122.30 | $122.30 | $120.15 | $120.94 | $108.11 | 86,558 |
2018-05-01 | $121.08 | $122.28 | $120.50 | $121.93 | $109.00 | 108,134 |
2018-04-30 | $121.80 | $122.17 | $119.58 | $120.67 | $107.87 | 44,747 |
2018-04-27 | $121.41 | $122.00 | $120.35 | $121.40 | $108.52 | 66,246 |
2018-04-26 | $121.20 | $121.82 | $118.54 | $121.15 | $108.30 | 63,794 |
2018-04-25 | $121.47 | $122.25 | $120.88 | $121.78 | $108.86 | 64,064 |
2018-04-24 | $122.79 | $123.09 | $120.35 | $122.06 | $109.11 | 48,787 |
2018-04-23 | $122.37 | $122.50 | $121.41 | $122.35 | $109.37 | 78,782 |
2018-04-20 | $122.75 | $122.75 | $121.41 | $122.30 | $109.33 | 92,077 |
2018-04-19 | $122.22 | $123.00 | $121.85 | $122.47 | $109.48 | 57,509 |
2018-04-18 | $122.31 | $123.00 | $121.34 | $122.14 | $109.18 | 52,660 |
2018-04-17 | $122.69 | $122.75 | $120.68 | $122.30 | $109.33 | 48,181 |
2018-04-16 | $122.02 | $122.70 | $121.28 | $122.10 | $109.15 | 64,888 |
2018-04-13 | $121.87 | $121.87 | $118.71 | $121.62 | $108.72 | 61,577 |
2018-04-12 | $120.67 | $121.50 | $119.61 | $121.05 | $108.21 | 72,063 |
2018-04-11 | $119.14 | $120.37 | $116.20 | $119.79 | $107.08 | 70,595 |
2018-04-10 | $118.43 | $120.35 | $117.70 | $119.78 | $107.07 | 77,648 |
2018-04-09 | $117.25 | $119.09 | $116.15 | $117.90 | $105.39 | 67,838 |
2018-04-06 | $117.12 | $118.20 | $115.24 | $116.30 | $103.96 | 58,043 |
2018-04-05 | $117.69 | $118.89 | $115.78 | $117.75 | $105.26 | 47,316 |
2018-04-04 | $115.33 | $118.05 | $114.87 | $116.93 | $104.53 | 66,314 |
2018-04-03 | $115.46 | $117.24 | $114.57 | $117.00 | $104.59 | 112,002 |
2018-04-02 | $116.80 | $116.89 | $113.50 | $114.30 | $102.18 | 59,970 |
2018-03-29 | $116.56 | $117.12 | $114.96 | $116.96 | $104.55 | 89,876 |
2018-03-28 | $114.30 | $116.57 | $114.20 | $116.02 | $103.71 | 53,950 |
2018-03-27 | $115.57 | $115.70 | $113.52 | $114.27 | $102.15 | 75,618 |
2018-03-26 | $114.68 | $117.21 | $114.03 | $116.00 | $103.70 | 45,641 |
2018-03-23 | $115.81 | $116.31 | $113.46 | $113.59 | $101.54 | 46,335 |
2018-03-22 | $115.76 | $117.95 | $115.12 | $115.52 | $103.27 | 73,497 |
2018-03-21 | $115.24 | $118.49 | $114.60 | $116.87 | $104.47 | 81,309 |
2018-03-20 | $114.57 | $116.51 | $114.29 | $114.91 | $102.72 | 279,397 |
2018-03-19 | $116.53 | $118.14 | $113.26 | $113.91 | $101.83 | 177,962 |
2018-03-16 | $113.22 | $117.44 | $113.22 | $116.65 | $104.28 | 221,223 |
2018-03-15 | $113.80 | $115.76 | $112.92 | $113.46 | $101.42 | 257,542 |
2018-03-14 | $115.30 | $116.50 | $113.04 | $113.81 | $101.74 | 237,577 |
2018-03-13 | $116.43 | $117.20 | $114.12 | $115.00 | $102.80 | 133,709 |
2018-03-12 | $116.44 | $117.36 | $112.89 | $115.93 | $103.63 | 103,213 |
2018-03-09 | $116.64 | $117.44 | $115.30 | $116.43 | $104.08 | 75,909 |
2018-03-08 | $116.68 | $116.94 | $115.16 | $116.14 | $103.82 | 74,646 |
2018-03-07 | $114.20 | $116.97 | $113.60 | $116.48 | $104.12 | 67,455 |
2018-03-06 | $113.42 | $116.94 | $113.07 | $115.27 | $103.04 | 85,960 |
2018-03-05 | $115.19 | $118.00 | $113.04 | $114.35 | $102.22 | 116,240 |
2018-03-02 | $114.28 | $116.62 | $113.11 | $116.00 | $103.70 | 58,209 |
2018-03-01 | $116.93 | $118.38 | $114.56 | $115.40 | $102.43 | 38,691 |
2018-02-28 | $119.12 | $119.70 | $116.66 | $116.90 | $103.77 | 47,350 |
2018-02-27 | $117.51 | $119.75 | $117.51 | $118.56 | $105.24 | 79,524 |
2018-02-26 | $121.00 | $121.00 | $117.13 | $117.98 | $104.72 | 19,840 |
2018-02-23 | $118.82 | $121.37 | $117.00 | $117.60 | $104.39 | 30,059 |
2018-02-22 | $118.47 | $121.24 | $117.41 | $117.41 | $104.22 | 23,924 |
2018-02-21 | $118.50 | $122.46 | $118.00 | $118.01 | $104.75 | 46,952 |
2018-02-20 | $119.84 | $120.48 | $116.41 | $118.28 | $104.99 | 28,344 |
2018-02-16 | $119.27 | $123.29 | $118.73 | $120.51 | $106.97 | 7,107 |
2018-02-15 | $120.07 | $123.65 | $116.84 | $119.90 | $106.43 | 9,209 |
2018-02-14 | $117.02 | $121.00 | $116.32 | $119.65 | $106.21 | 7,805 |
2018-02-13 | $118.13 | $118.65 | $116.32 | $117.90 | $104.65 | 9,192 |
2018-02-12 | $117.77 | $121.29 | $117.05 | $119.22 | $105.83 | 8,894 |
2018-02-09 | $117.93 | $118.00 | $116.60 | $117.12 | $103.96 | 9,961 |
2018-02-08 | $120.38 | $120.38 | $116.69 | $116.71 | $103.60 | 8,415 |
2018-02-07 | $121.00 | $123.78 | $120.00 | $120.00 | $106.52 | 12,200 |
2018-02-06 | $117.38 | $123.26 | $115.55 | $121.08 | $107.48 | 11,610 |
2018-02-05 | $127.00 | $127.00 | $119.69 | $120.04 | $106.55 | 14,947 |
2018-02-02 | $126.44 | $128.31 | $126.05 | $127.99 | $113.61 | 6,657 |
2018-02-01 | $126.24 | $127.65 | $126.21 | $126.87 | $112.62 | 8,959 |
2018-01-31 | $127.40 | $127.40 | $126.20 | $126.39 | $112.19 | 9,686 |
2018-01-30 | $127.77 | $128.44 | $126.32 | $126.78 | $112.54 | 10,870 |
2018-01-29 | $129.95 | $130.56 | $128.62 | $128.62 | $114.17 | 19,174 |
2018-01-26 | $126.75 | $131.45 | $126.61 | $130.60 | $115.93 | 29,154 |
2018-01-25 | $128.29 | $128.29 | $127.26 | $127.65 | $113.31 | 7,070 |
2018-01-24 | $127.56 | $128.99 | $127.15 | $127.67 | $113.33 | 6,037 |
2018-01-23 | $127.89 | $129.00 | $127.39 | $128.98 | $114.49 | 7,593 |
2018-01-22 | $127.88 | $128.74 | $126.80 | $127.40 | $113.09 | 5,059 |
2018-01-19 | $128.17 | $129.40 | $126.40 | $128.19 | $113.79 | 4,075 |
2018-01-18 | $129.30 | $129.98 | $128.58 | $129.14 | $114.63 | 4,887 |
2018-01-17 | $127.92 | $129.92 | $127.53 | $129.35 | $114.82 | 7,886 |
2018-01-16 | $129.38 | $129.38 | $126.90 | $127.79 | $113.43 | 11,731 |
2018-01-12 | $127.92 | $128.46 | $127.25 | $128.45 | $114.02 | 7,443 |
2018-01-11 | $128.59 | $130.16 | $126.73 | $128.45 | $114.02 | 12,668 |
2018-01-10 | $127.08 | $128.82 | $127.08 | $128.12 | $113.73 | 16,149 |
2018-01-09 | $127.85 | $128.80 | $127.21 | $127.71 | $113.36 | 8,042 |
2018-01-08 | $127.58 | $128.89 | $126.91 | $127.26 | $112.96 | 9,104 |
2018-01-05 | $129.00 | $129.52 | $127.24 | $127.63 | $113.29 | 9,184 |
2018-01-04 | $129.95 | $130.10 | $126.76 | $126.76 | $112.52 | 14,563 |
2018-01-03 | $128.08 | $129.16 | $126.45 | $129.16 | $114.65 | 17,803 |
2018-01-02 | $128.52 | $128.95 | $127.15 | $127.38 | $113.07 | 8,202 |
2017-12-29 | $129.71 | $129.71 | $126.42 | $128.25 | $113.84 | 11,256 |
2017-12-28 | $127.31 | $129.80 | $127.23 | $129.80 | $115.22 | 11,043 |
2017-12-27 | $126.55 | $129.90 | $126.55 | $128.05 | $113.66 | 8,095 |
2017-12-26 | $128.00 | $134.03 | $125.56 | $126.30 | $112.11 | 14,795 |
2017-12-22 | $128.99 | $128.99 | $125.98 | $128.00 | $113.62 | 12,825 |
2017-12-21 | $127.88 | $129.80 | $125.63 | $128.49 | $114.05 | 7,197 |
2017-12-20 | $125.30 | $130.37 | $125.30 | $127.58 | $113.25 | 26,036 |
2017-12-19 | $125.11 | $125.79 | $122.91 | $124.80 | $110.78 | 29,499 |
2017-12-18 | $122.94 | $126.26 | $122.33 | $125.45 | $111.36 | 33,261 |
2017-12-15 | $121.22 | $122.61 | $120.02 | $122.33 | $108.59 | 36,490 |
2017-12-14 | $122.84 | $122.84 | $120.24 | $121.35 | $107.72 | 10,028 |
2017-12-13 | $122.56 | $123.00 | $121.45 | $122.94 | $109.13 | 12,371 |
2017-12-12 | $122.77 | $123.00 | $122.12 | $122.91 | $109.10 | 15,609 |
2017-12-11 | $122.94 | $127.84 | $122.68 | $123.00 | $109.18 | 9,843 |
2017-12-08 | $125.21 | $125.21 | $121.75 | $123.54 | $109.66 | 4,538 |
2017-12-07 | $124.57 | $126.55 | $124.22 | $124.42 | $110.44 | 3,245 |
2017-12-06 | $123.87 | $126.90 | $123.50 | $124.10 | $110.16 | 5,150 |
2017-12-05 | $126.64 | $128.11 | $123.29 | $123.80 | $109.89 | 7,233 |
2017-12-04 | $127.00 | $127.15 | $125.26 | $126.48 | $112.27 | 14,702 |
2017-12-01 | $125.41 | $126.81 | $124.75 | $126.31 | $112.12 | 10,809 |
2017-11-30 | $124.58 | $126.99 | $124.51 | $125.35 | $111.27 | 19,069 |
2017-11-29 | $125.97 | $130.24 | $125.43 | $125.45 | $110.63 | 16,878 |
2017-11-28 | $125.41 | $125.98 | $124.66 | $125.67 | $110.83 | 15,654 |
2017-11-27 | $123.26 | $125.80 | $123.18 | $125.39 | $110.58 | 8,042 |
2017-11-24 | $124.30 | $124.30 | $120.74 | $123.26 | $108.70 | 5,510 |
2017-11-22 | $122.99 | $123.87 | $122.62 | $123.85 | $109.22 | 6,709 |
2017-11-21 | $121.68 | $125.08 | $121.68 | $123.10 | $108.56 | 9,227 |
2017-11-20 | $122.13 | $122.38 | $120.85 | $121.56 | $107.20 | 26,574 |
2017-11-17 | $120.13 | $122.47 | $119.50 | $122.00 | $107.59 | 15,079 |
2017-11-16 | $120.53 | $120.53 | $119.75 | $120.03 | $105.85 | 21,428 |
2017-11-15 | $121.27 | $122.29 | $119.97 | $119.97 | $105.80 | 19,010 |
2017-11-14 | $119.98 | $122.58 | $119.98 | $121.90 | $107.50 | 7,160 |
2017-11-13 | $119.96 | $123.30 | $119.96 | $120.44 | $106.21 | 12,787 |
2017-11-10 | $121.43 | $122.80 | $119.85 | $120.02 | $105.84 | 14,010 |
2017-11-09 | $122.62 | $125.01 | $121.36 | $121.46 | $107.11 | 8,849 |
2017-11-08 | $120.50 | $123.05 | $120.50 | $123.05 | $108.52 | 6,833 |
2017-11-07 | $124.98 | $125.68 | $120.26 | $120.27 | $106.06 | 10,660 |
2017-11-06 | $124.34 | $125.56 | $122.35 | $124.38 | $109.69 | 16,121 |
2017-11-03 | $125.70 | $125.70 | $123.70 | $124.54 | $109.83 | 5,864 |
2017-11-02 | $122.35 | $125.54 | $121.79 | $123.15 | $108.60 | 8,452 |
2017-11-01 | $122.30 | $123.65 | $121.16 | $122.38 | $107.92 | 8,819 |
2017-10-31 | $120.50 | $122.30 | $120.50 | $121.73 | $107.35 | 22,639 |
2017-10-30 | $120.25 | $120.80 | $119.56 | $119.56 | $105.44 | 13,997 |
2017-10-27 | $121.00 | $121.50 | $119.82 | $121.44 | $107.10 | 14,259 |
2017-10-26 | $120.68 | $121.01 | $119.32 | $121.00 | $106.71 | 10,656 |
2017-10-25 | $120.87 | $121.67 | $120.08 | $120.08 | $105.90 | 24,734 |
2017-10-24 | $120.00 | $120.64 | $119.33 | $120.30 | $106.09 | 8,012 |
2017-10-23 | $119.00 | $120.99 | $119.00 | $119.98 | $105.81 | 11,158 |
2017-10-20 | $120.89 | $120.89 | $118.53 | $118.81 | $104.78 | 12,459 |
2017-10-19 | $120.22 | $121.32 | $119.12 | $120.10 | $105.91 | 10,286 |
2017-10-18 | $120.20 | $120.47 | $119.87 | $120.42 | $106.20 | 3,645 |
2017-10-17 | $120.48 | $120.89 | $119.69 | $119.84 | $105.68 | 10,338 |
2017-10-16 | $120.50 | $122.07 | $119.74 | $120.92 | $106.64 | 14,127 |
2017-10-13 | $118.52 | $120.99 | $118.50 | $120.49 | $106.26 | 15,820 |
2017-10-12 | $119.59 | $120.56 | $118.22 | $118.86 | $104.82 | 12,202 |
2017-10-11 | $119.71 | $120.22 | $119.26 | $119.26 | $105.17 | 5,814 |
2017-10-10 | $118.60 | $119.97 | $118.43 | $119.88 | $105.72 | 12,087 |
2017-10-09 | $119.34 | $119.99 | $118.28 | $119.46 | $105.35 | 8,979 |
2017-10-06 | $118.44 | $119.40 | $117.60 | $119.30 | $105.21 | 18,125 |
2017-10-05 | $119.43 | $119.88 | $118.20 | $118.45 | $104.46 | 9,341 |
2017-10-04 | $118.85 | $119.99 | $118.85 | $119.34 | $105.24 | 14,061 |
2017-10-03 | $117.03 | $120.27 | $116.95 | $120.09 | $105.90 | 36,448 |
2017-10-02 | $117.51 | $119.79 | $117.24 | $118.68 | $104.66 | 16,199 |
2017-09-29 | $118.20 | $118.50 | $117.32 | $118.08 | $104.13 | 8,749 |
2017-09-28 | $118.19 | $118.36 | $116.32 | $118.18 | $104.22 | 11,932 |
2017-09-27 | $116.46 | $118.29 | $116.45 | $118.18 | $104.22 | 23,706 |
2017-09-26 | $116.53 | $118.19 | $115.01 | $116.27 | $102.54 | 33,507 |
2017-09-25 | $117.62 | $117.75 | $116.04 | $116.65 | $102.87 | 27,762 |
2017-09-22 | $117.50 | $117.84 | $116.76 | $117.64 | $103.74 | 17,554 |
2017-09-21 | $118.00 | $118.31 | $117.53 | $118.00 | $104.06 | 10,393 |
2017-09-20 | $118.00 | $118.38 | $117.23 | $118.03 | $104.09 | 8,291 |
2017-09-19 | $116.80 | $119.10 | $116.58 | $117.98 | $104.04 | 24,512 |
2017-09-18 | $117.10 | $117.69 | $116.13 | $117.10 | $103.27 | 20,586 |
2017-09-15 | $117.38 | $118.08 | $115.92 | $116.67 | $102.89 | 26,226 |
2017-09-14 | $115.90 | $117.16 | $115.68 | $117.04 | $103.22 | 20,733 |
2017-09-13 | $115.16 | $116.04 | $115.16 | $115.83 | $102.15 | 19,388 |
2017-09-12 | $114.80 | $115.82 | $114.52 | $115.82 | $102.14 | 18,394 |
2017-09-11 | $115.00 | $115.23 | $112.55 | $114.90 | $101.33 | 39,642 |
2017-09-08 | $111.87 | $115.76 | $111.30 | $114.85 | $101.28 | 22,667 |
2017-09-07 | $113.67 | $113.77 | $111.12 | $112.55 | $99.26 | 25,236 |
2017-09-06 | $113.86 | $114.47 | $113.26 | $113.57 | $100.16 | 15,923 |
2017-09-05 | $115.57 | $116.30 | $110.43 | $112.96 | $99.62 | 27,158 |
2017-09-01 | $115.02 | $115.90 | $114.00 | $115.87 | $102.18 | 15,108 |
2017-08-31 | $113.82 | $117.70 | $113.82 | $115.71 | $102.04 | 43,169 |
2017-08-30 | $113.94 | $114.84 | $113.30 | $113.72 | $100.29 | 16,178 |
2017-08-29 | $115.02 | $115.02 | $114.10 | $114.80 | $100.52 | 13,964 |
2017-08-28 | $118.01 | $118.01 | $115.22 | $115.51 | $101.14 | 31,661 |
2017-08-25 | $117.93 | $118.30 | $117.63 | $118.12 | $103.42 | 6,037 |
2017-08-24 | $117.65 | $117.90 | $117.06 | $117.34 | $102.74 | 21,916 |
2017-08-23 | $117.19 | $118.56 | $117.19 | $117.48 | $102.86 | 17,962 |
2017-08-22 | $118.12 | $118.29 | $117.50 | $117.51 | $102.89 | 8,194 |
2017-08-21 | $117.52 | $118.33 | $117.15 | $118.00 | $103.32 | 11,244 |
2017-08-18 | $118.19 | $119.25 | $117.52 | $118.04 | $103.35 | 11,117 |
2017-08-17 | $119.60 | $119.60 | $117.94 | $118.15 | $103.45 | 14,824 |
2017-08-16 | $118.59 | $119.94 | $118.41 | $118.97 | $104.17 | 8,809 |
2017-08-15 | $119.81 | $120.50 | $118.26 | $118.55 | $103.80 | 15,647 |
2017-08-14 | $118.99 | $121.48 | $118.68 | $119.85 | $104.94 | 19,805 |
2017-08-11 | $119.41 | $120.19 | $118.64 | $119.08 | $104.26 | 11,381 |
2017-08-10 | $119.24 | $120.43 | $118.32 | $119.13 | $104.31 | 15,531 |
2017-08-09 | $121.50 | $121.51 | $118.97 | $119.72 | $104.82 | 12,320 |
2017-08-08 | $120.51 | $122.41 | $120.51 | $121.17 | $106.09 | 19,223 |
2017-08-07 | $122.31 | $123.60 | $120.20 | $121.70 | $106.56 | 21,741 |
2017-08-04 | $124.72 | $124.81 | $120.24 | $122.78 | $107.50 | 19,847 |
2017-08-03 | $122.91 | $126.89 | $122.57 | $124.40 | $108.92 | 20,643 |
2017-08-02 | $122.99 | $122.99 | $121.66 | $122.49 | $107.25 | 31,582 |
2017-08-01 | $119.22 | $123.80 | $119.22 | $123.00 | $107.69 | 25,319 |
2017-07-31 | $118.28 | $119.54 | $118.10 | $119.00 | $104.19 | 22,567 |
2017-07-28 | $118.30 | $118.80 | $117.72 | $117.94 | $103.26 | 10,388 |
2017-07-27 | $118.70 | $118.91 | $117.39 | $117.48 | $102.86 | 9,326 |
2017-07-26 | $119.59 | $119.59 | $118.40 | $118.75 | $103.97 | 14,469 |
2017-07-25 | $118.79 | $120.30 | $117.12 | $119.10 | $104.28 | 27,438 |
2017-07-24 | $118.50 | $118.57 | $116.99 | $118.38 | $103.65 | 18,214 |
2017-07-21 | $117.46 | $119.50 | $117.46 | $118.50 | $103.75 | 19,346 |
2017-07-20 | $117.01 | $118.31 | $116.00 | $117.61 | $102.98 | 27,210 |
2017-07-19 | $117.57 | $118.50 | $116.38 | $117.05 | $102.49 | 16,993 |
2017-07-18 | $116.50 | $117.96 | $115.51 | $117.47 | $102.85 | 25,510 |
2017-07-17 | $115.66 | $117.45 | $115.34 | $116.58 | $102.07 | 12,534 |
2017-07-14 | $116.70 | $117.23 | $115.03 | $115.68 | $101.29 | 20,346 |
2017-07-13 | $116.62 | $117.12 | $115.43 | $116.91 | $102.36 | 13,988 |
2017-07-12 | $117.01 | $117.01 | $115.18 | $116.12 | $101.67 | 13,678 |
2017-07-11 | $117.05 | $117.90 | $116.01 | $116.53 | $102.03 | 14,286 |
2017-07-10 | $117.12 | $118.38 | $116.27 | $116.64 | $102.13 | 13,103 |
2017-07-07 | $116.24 | $118.63 | $115.67 | $117.17 | $102.59 | 21,311 |
2017-07-06 | $116.41 | $119.02 | $115.51 | $115.60 | $101.22 | 23,956 |
2017-07-05 | $117.80 | $117.80 | $115.61 | $116.60 | $102.09 | 10,198 |
2017-07-03 | $117.40 | $118.42 | $116.97 | $117.80 | $103.14 | 4,609 |
2017-06-30 | $115.26 | $117.41 | $115.26 | $116.49 | $101.99 | 13,887 |
2017-06-29 | $118.44 | $118.44 | $115.47 | $116.60 | $102.09 | 13,718 |
2017-06-28 | $115.56 | $118.27 | $114.87 | $117.77 | $103.12 | 14,130 |
2017-06-27 | $115.66 | $115.99 | $114.29 | $115.46 | $101.09 | 27,067 |
2017-06-26 | $114.56 | $115.74 | $114.11 | $115.05 | $100.73 | 13,611 |
2017-06-23 | $114.09 | $114.99 | $113.20 | $114.56 | $100.30 | 60,589 |
2017-06-22 | $114.25 | $115.50 | $113.84 | $114.00 | $99.81 | 35,742 |
2017-06-21 | $114.40 | $115.48 | $114.19 | $114.25 | $100.03 | 16,020 |
2017-06-20 | $114.00 | $114.81 | $113.62 | $114.34 | $100.11 | 17,196 |
2017-06-19 | $114.99 | $115.00 | $113.43 | $114.45 | $100.21 | 33,584 |
2017-06-16 | $115.80 | $116.70 | $113.39 | $114.34 | $100.11 | 71,379 |
2017-06-15 | $114.25 | $116.15 | $113.31 | $115.19 | $100.86 | 21,926 |
2017-06-14 | $116.46 | $116.46 | $114.23 | $114.98 | $100.67 | 35,145 |
2017-06-13 | $116.86 | $117.00 | $115.49 | $116.65 | $102.13 | 25,285 |
2017-06-12 | $119.46 | $119.85 | $116.68 | $117.02 | $102.46 | 15,531 |
2017-06-09 | $118.19 | $120.49 | $117.81 | $120.02 | $105.09 | 26,046 |
2017-06-08 | $114.92 | $118.52 | $114.92 | $117.76 | $103.11 | 9,566 |
2017-06-07 | $116.74 | $117.43 | $114.55 | $115.40 | $101.04 | 18,452 |
2017-06-06 | $117.82 | $118.40 | $114.58 | $116.58 | $102.07 | 16,237 |
2017-06-05 | $119.03 | $119.03 | $117.39 | $118.06 | $103.37 | 17,063 |
2017-06-02 | $118.14 | $119.87 | $116.51 | $119.07 | $104.25 | 16,282 |
2017-06-01 | $117.73 | $118.95 | $114.78 | $118.25 | $103.54 | 18,033 |
2017-05-31 | $116.28 | $117.65 | $114.41 | $117.53 | $102.91 | 69,314 |
2017-05-30 | $118.15 | $118.70 | $116.64 | $117.10 | $101.82 | 13,485 |
2017-05-26 | $115.14 | $118.75 | $115.14 | $117.90 | $102.51 | 21,520 |
2017-05-25 | $115.38 | $116.65 | $112.70 | $116.20 | $101.04 | 18,156 |
2017-05-24 | $115.70 | $117.21 | $114.35 | $114.55 | $99.60 | 16,561 |
2017-05-23 | $115.95 | $116.00 | $115.01 | $115.60 | $100.51 | 10,691 |
2017-05-22 | $113.57 | $115.53 | $113.24 | $115.15 | $100.12 | 15,507 |
2017-05-19 | $113.25 | $113.69 | $111.51 | $113.36 | $98.57 | 46,675 |
2017-05-18 | $113.15 | $115.05 | $112.76 | $113.35 | $98.56 | 17,518 |
2017-05-17 | $114.78 | $114.78 | $112.23 | $112.69 | $97.98 | 21,191 |
2017-05-16 | $116.20 | $116.72 | $114.04 | $115.10 | $100.08 | 16,774 |
2017-05-15 | $116.39 | $117.03 | $115.12 | $115.40 | $100.34 | 14,147 |
2017-05-12 | $116.42 | $117.77 | $115.53 | $115.70 | $100.60 | 6,450 |
2017-05-11 | $117.47 | $117.47 | $115.89 | $116.17 | $101.01 | 11,912 |
2017-05-10 | $116.42 | $117.54 | $115.13 | $117.49 | $102.16 | 14,868 |
2017-05-09 | $117.45 | $117.45 | $115.34 | $116.33 | $101.15 | 14,560 |
2017-05-08 | $115.86 | $117.28 | $115.86 | $116.66 | $101.44 | 7,948 |
2017-05-05 | $116.91 | $116.91 | $115.64 | $116.39 | $101.20 | 9,212 |
2017-05-04 | $117.50 | $117.50 | $114.32 | $116.35 | $101.17 | 24,225 |
2017-05-03 | $115.29 | $116.35 | $114.45 | $115.90 | $100.78 | 17,014 |
2017-05-02 | $116.59 | $118.75 | $115.03 | $118.17 | $102.75 | 34,341 |
2017-05-01 | $117.60 | $119.21 | $116.33 | $117.35 | $102.04 | 9,119 |
2017-04-28 | $118.86 | $119.13 | $116.59 | $116.92 | $101.66 | 12,350 |
2017-04-27 | $118.21 | $119.54 | $116.43 | $118.68 | $103.19 | 5,688 |
2017-04-26 | $117.85 | $119.37 | $117.13 | $118.10 | $102.69 | 6,938 |
2017-04-25 | $117.60 | $119.84 | $117.60 | $118.50 | $103.04 | 14,042 |
2017-04-24 | $117.49 | $117.66 | $115.99 | $117.45 | $102.12 | 7,098 |
2017-04-21 | $116.35 | $116.99 | $115.40 | $115.85 | $100.73 | 9,838 |
2017-04-20 | $114.54 | $117.73 | $114.50 | $116.50 | $101.30 | 12,078 |
2017-04-19 | $115.00 | $116.09 | $114.26 | $114.26 | $99.35 | 9,674 |
2017-04-18 | $115.26 | $116.40 | $115.26 | $115.89 | $100.77 | 10,432 |
2017-04-17 | $114.49 | $116.21 | $114.00 | $115.95 | $100.82 | 12,224 |
2017-04-13 | $113.14 | $114.52 | $113.14 | $113.34 | $98.55 | 20,938 |
2017-04-12 | $115.05 | $115.98 | $114.11 | $115.05 | $100.04 | 25,880 |
2017-04-11 | $115.64 | $116.48 | $114.83 | $115.74 | $100.64 | 15,480 |
2017-04-10 | $116.80 | $116.90 | $114.85 | $115.11 | $100.09 | 16,996 |
2017-04-07 | $115.52 | $117.93 | $115.20 | $117.23 | $101.93 | 12,458 |
2017-04-06 | $115.56 | $117.59 | $115.53 | $116.70 | $101.47 | 10,605 |
2017-04-05 | $117.70 | $117.70 | $116.05 | $116.25 | $101.08 | 22,683 |
2017-04-04 | $117.48 | $117.49 | $116.26 | $116.84 | $101.59 | 15,269 |
2017-04-03 | $117.63 | $118.46 | $116.04 | $116.85 | $101.60 | 21,427 |
2017-03-31 | $116.02 | $118.43 | $116.00 | $118.03 | $102.63 | 54,074 |
2017-03-30 | $116.12 | $117.25 | $116.00 | $117.25 | $101.95 | 12,178 |
2017-03-29 | $116.09 | $116.24 | $112.81 | $115.91 | $100.78 | 14,953 |
2017-03-28 | $116.21 | $116.90 | $115.02 | $116.20 | $101.04 | 12,513 |
2017-03-27 | $114.02 | $116.31 | $113.10 | $116.31 | $101.13 | 17,456 |
2017-03-24 | $115.27 | $116.74 | $114.46 | $115.22 | $100.18 | 23,137 |
2017-03-23 | $114.55 | $115.59 | $114.01 | $115.03 | $100.02 | 15,473 |
2017-03-22 | $115.43 | $115.43 | $113.84 | $114.35 | $99.43 | 14,348 |
2017-03-21 | $115.72 | $117.46 | $113.75 | $115.34 | $100.29 | 25,792 |
2017-03-20 | $117.29 | $117.31 | $115.28 | $115.72 | $100.62 | 6,374 |
2017-03-17 | $117.49 | $119.75 | $115.14 | $116.94 | $101.68 | 59,756 |
2017-03-16 | $117.13 | $118.62 | $115.93 | $117.00 | $101.73 | 21,512 |
2017-03-15 | $117.03 | $117.84 | $115.23 | $117.36 | $102.04 | 27,109 |
2017-03-14 | $117.17 | $118.27 | $116.44 | $117.47 | $102.14 | 14,383 |
2017-03-13 | $117.52 | $118.92 | $117.46 | $118.05 | $102.64 | 12,098 |
2017-03-10 | $118.03 | $118.98 | $117.66 | $117.71 | $102.35 | 16,345 |
2017-03-09 | $118.70 | $119.00 | $117.35 | $118.16 | $102.74 | 26,352 |
2017-03-08 | $121.37 | $122.05 | $118.91 | $119.41 | $103.11 | 26,560 |
2017-03-07 | $118.35 | $122.35 | $118.35 | $121.62 | $105.02 | 9,695 |
2017-03-06 | $120.20 | $121.80 | $120.11 | $121.17 | $104.63 | 20,078 |
2017-03-03 | $120.51 | $122.45 | $120.20 | $121.02 | $104.50 | 14,843 |
2017-03-02 | $123.36 | $123.36 | $118.59 | $120.51 | $104.06 | 25,781 |
2017-03-01 | $121.09 | $124.54 | $120.10 | $123.84 | $106.94 | 20,078 |
2017-02-28 | $119.62 | $122.17 | $118.31 | $120.10 | $103.71 | 25,051 |
2017-02-27 | $121.38 | $121.38 | $118.60 | $120.62 | $104.16 | 18,504 |
2017-02-24 | $120.91 | $121.64 | $118.50 | $121.54 | $104.95 | 39,122 |
2017-02-23 | $120.69 | $122.74 | $120.69 | $121.60 | $105.00 | 10,980 |
2017-02-22 | $121.70 | $122.55 | $120.81 | $120.95 | $104.44 | 12,885 |
2017-02-21 | $121.04 | $125.65 | $118.66 | $121.85 | $105.22 | 26,404 |
2017-02-17 | $120.71 | $121.47 | $119.50 | $121.17 | $104.63 | 11,396 |
2017-02-16 | $119.78 | $122.10 | $118.50 | $121.40 | $104.83 | 25,200 |
2017-02-15 | $121.50 | $122.79 | $119.35 | $120.26 | $103.85 | 22,007 |
2017-02-14 | $120.54 | $122.15 | $118.52 | $121.50 | $104.92 | 15,448 |
2017-02-13 | $119.40 | $122.67 | $119.40 | $121.45 | $104.87 | 18,689 |
2017-02-10 | $118.60 | $119.38 | $116.80 | $119.38 | $103.09 | 25,982 |
2017-02-09 | $116.37 | $118.84 | $116.35 | $117.50 | $101.46 | 28,976 |
2017-02-08 | $118.44 | $118.44 | $116.23 | $117.30 | $101.29 | 17,992 |
2017-02-07 | $116.30 | $119.00 | $116.30 | $117.85 | $101.76 | 23,816 |
2017-02-06 | $116.27 | $119.56 | $115.61 | $116.10 | $100.25 | 13,399 |
2017-02-03 | $117.10 | $118.41 | $114.25 | $116.92 | $100.96 | 22,695 |
2017-02-02 | $115.40 | $117.82 | $114.01 | $115.56 | $99.79 | 17,396 |
2017-02-01 | $117.22 | $121.52 | $116.06 | $117.82 | $101.74 | 16,448 |
2017-01-31 | $116.25 | $117.65 | $115.00 | $116.59 | $100.68 | 35,716 |
2017-01-30 | $117.27 | $117.77 | $115.85 | $116.52 | $100.62 | 36,488 |
2017-01-27 | $118.92 | $119.41 | $117.90 | $118.36 | $102.20 | 14,271 |
2017-01-26 | $121.70 | $121.70 | $118.91 | $119.49 | $103.18 | 99,691 |
2017-01-25 | $120.00 | $120.30 | $118.73 | $119.76 | $103.41 | 12,972 |
2017-01-24 | $118.40 | $120.59 | $117.93 | $119.12 | $102.86 | 13,611 |
2017-01-23 | $121.65 | $121.65 | $117.58 | $118.16 | $102.03 | 12,991 |
2017-01-20 | $120.15 | $121.30 | $119.85 | $120.44 | $104.00 | 9,738 |
2017-01-19 | $121.16 | $121.16 | $117.04 | $119.97 | $103.59 | 11,161 |
2017-01-18 | $122.08 | $123.08 | $120.55 | $120.88 | $104.38 | 16,534 |
2017-01-17 | $123.22 | $123.70 | $121.69 | $122.10 | $105.43 | 13,842 |
2017-01-13 | $123.36 | $124.75 | $122.83 | $123.21 | $106.39 | 14,833 |
2017-01-12 | $122.79 | $123.77 | $121.45 | $122.92 | $106.14 | 14,352 |
2017-01-11 | $123.66 | $123.89 | $122.85 | $123.20 | $106.38 | 12,142 |
2017-01-10 | $122.50 | $123.80 | $121.55 | $123.60 | $106.73 | 8,756 |
2017-01-09 | $122.30 | $123.78 | $122.06 | $122.75 | $106.00 | 26,351 |
2017-01-06 | $122.01 | $123.66 | $120.75 | $123.10 | $106.30 | 18,865 |
2017-01-05 | $124.33 | $125.30 | $120.04 | $122.22 | $105.54 | 16,839 |
2017-01-04 | $124.04 | $126.40 | $123.21 | $123.95 | $107.03 | 23,890 |
2017-01-03 | $125.36 | $125.36 | $123.88 | $124.45 | $107.46 | 19,622 |
2016-12-30 | $124.95 | $126.04 | $124.51 | $124.61 | $107.60 | 14,203 |
2016-12-29 | $124.93 | $126.44 | $124.79 | $125.39 | $108.28 | 10,014 |
2016-12-28 | $126.50 | $126.50 | $124.70 | $124.88 | $107.83 | 12,148 |
2016-12-27 | $126.09 | $127.90 | $125.85 | $126.51 | $109.24 | 12,297 |
2016-12-23 | $125.56 | $126.64 | $120.76 | $126.40 | $109.15 | 9,753 |
2016-12-22 | $126.95 | $127.46 | $125.79 | $126.17 | $108.95 | 16,697 |
2016-12-21 | $126.61 | $128.41 | $126.31 | $126.95 | $109.62 | 19,925 |
2016-12-20 | $127.48 | $128.61 | $125.80 | $127.22 | $109.86 | 16,676 |
2016-12-19 | $128.34 | $129.81 | $125.64 | $127.64 | $110.22 | 9,779 |
2016-12-16 | $127.68 | $129.03 | $126.83 | $127.47 | $110.07 | 59,108 |
2016-12-15 | $126.28 | $128.01 | $125.68 | $127.32 | $109.94 | 19,226 |
2016-12-14 | $126.73 | $128.81 | $126.45 | $126.93 | $109.60 | 11,780 |
2016-12-13 | $129.49 | $129.90 | $127.04 | $127.75 | $110.31 | 29,111 |
2016-12-12 | $130.89 | $130.99 | $129.60 | $129.82 | $112.10 | 21,166 |
2016-12-09 | $130.76 | $131.95 | $130.38 | $131.18 | $113.27 | 16,099 |
2016-12-08 | $126.80 | $131.99 | $123.35 | $131.07 | $113.18 | 45,174 |
2016-12-07 | $123.75 | $127.06 | $123.75 | $126.77 | $109.47 | 26,989 |
2016-12-06 | $123.66 | $125.80 | $121.44 | $125.51 | $108.38 | 14,603 |
2016-12-05 | $123.28 | $123.87 | $122.82 | $123.57 | $106.70 | 9,397 |
2016-12-02 | $121.87 | $122.92 | $121.60 | $122.30 | $105.61 | 14,345 |
2016-12-01 | $121.13 | $123.39 | $121.13 | $122.60 | $105.87 | 16,384 |
2016-11-30 | $123.10 | $123.10 | $120.49 | $120.50 | $104.05 | 25,477 |
2016-11-29 | $123.57 | $123.57 | $122.82 | $122.98 | $105.48 | 7,677 |
2016-11-28 | $122.74 | $124.64 | $122.27 | $123.01 | $105.50 | 13,299 |
2016-11-25 | $123.77 | $123.77 | $122.84 | $123.23 | $105.69 | 4,802 |
2016-11-23 | $123.69 | $123.83 | $118.86 | $123.38 | $105.82 | 9,191 |
2016-11-22 | $123.42 | $123.88 | $122.61 | $123.57 | $105.98 | 7,578 |
2016-11-21 | $121.74 | $123.81 | $121.22 | $122.60 | $105.15 | 17,325 |
2016-11-18 | $122.51 | $122.51 | $119.22 | $121.45 | $104.16 | 8,957 |
2016-11-17 | $120.11 | $122.49 | $120.11 | $122.19 | $104.80 | 19,479 |
2016-11-16 | $121.57 | $122.00 | $119.68 | $120.92 | $103.71 | 30,044 |
2016-11-15 | $121.35 | $121.89 | $120.20 | $121.71 | $104.39 | 20,557 |
2016-11-14 | $120.23 | $122.12 | $120.23 | $121.99 | $104.63 | 29,700 |
2016-11-11 | $119.10 | $121.30 | $118.82 | $119.57 | $102.55 | 33,468 |
2016-11-10 | $117.89 | $120.99 | $117.89 | $119.91 | $102.84 | 27,820 |
2016-11-09 | $115.16 | $117.40 | $114.23 | $116.75 | $100.13 | 22,881 |
2016-11-08 | $114.50 | $115.99 | $112.55 | $115.30 | $98.89 | 44,275 |
2016-11-07 | $114.76 | $114.89 | $112.75 | $113.15 | $97.05 | 40,348 |
2016-11-04 | $111.99 | $115.45 | $111.98 | $112.53 | $96.51 | 25,850 |
2016-11-03 | $116.18 | $116.40 | $114.12 | $114.17 | $97.92 | 29,173 |
2016-11-02 | $115.80 | $116.58 | $115.20 | $115.46 | $99.03 | 19,326 |
2016-11-01 | $117.21 | $117.63 | $115.85 | $116.30 | $99.75 | 28,244 |
2016-10-31 | $117.35 | $118.25 | $116.52 | $117.16 | $100.48 | 35,455 |
2016-10-28 | $118.64 | $119.36 | $116.79 | $117.49 | $100.77 | 26,634 |
2016-10-27 | $118.28 | $120.74 | $116.90 | $118.25 | $101.42 | 27,517 |
2016-10-26 | $118.69 | $118.69 | $116.70 | $117.71 | $100.96 | 25,989 |
2016-10-25 | $118.93 | $120.32 | $118.21 | $119.47 | $102.47 | 26,300 |
2016-10-24 | $119.54 | $120.18 | $118.91 | $119.86 | $102.80 | 25,709 |
2016-10-21 | $119.40 | $119.99 | $118.10 | $118.50 | $101.63 | 12,520 |
2016-10-20 | $121.81 | $121.98 | $119.69 | $119.92 | $102.85 | 20,459 |
2016-10-19 | $120.96 | $122.01 | $120.91 | $121.86 | $104.52 | 14,045 |
2016-10-18 | $121.95 | $122.23 | $120.97 | $121.43 | $104.15 | 21,901 |
2016-10-17 | $120.80 | $122.00 | $120.80 | $121.15 | $103.91 | 16,622 |
2016-10-14 | $121.79 | $122.00 | $120.82 | $120.94 | $103.73 | 25,067 |
2016-10-13 | $121.16 | $122.26 | $119.96 | $121.07 | $103.84 | 14,639 |
2016-10-12 | $121.32 | $122.54 | $120.60 | $122.17 | $104.78 | 32,699 |
2016-10-11 | $121.70 | $121.95 | $120.37 | $121.01 | $103.79 | 41,067 |
2016-10-10 | $121.32 | $123.16 | $121.22 | $121.94 | $104.58 | 27,261 |
2016-10-07 | $119.93 | $121.26 | $118.82 | $121.16 | $103.92 | 49,690 |
2016-10-06 | $122.95 | $122.95 | $120.08 | $120.29 | $103.17 | 45,844 |
2016-10-05 | $120.55 | $122.63 | $120.43 | $122.63 | $105.18 | 35,049 |
2016-10-04 | $120.74 | $121.10 | $119.02 | $120.34 | $103.21 | 36,568 |
2016-10-03 | $121.10 | $121.86 | $119.62 | $120.80 | $103.61 | 27,083 |
2016-09-30 | $120.25 | $122.48 | $120.25 | $121.96 | $104.60 | 35,202 |
2016-09-29 | $121.15 | $122.35 | $119.78 | $120.19 | $103.08 | 20,671 |
2016-09-28 | $120.78 | $122.95 | $120.30 | $122.77 | $105.30 | 22,431 |
2016-09-27 | $118.98 | $121.28 | $113.14 | $120.81 | $103.62 | 24,635 |
2016-09-26 | $119.70 | $120.65 | $118.97 | $119.38 | $102.39 | 26,573 |
2016-09-23 | $121.58 | $122.35 | $120.26 | $120.26 | $103.14 | 35,676 |
2016-09-22 | $122.85 | $122.85 | $121.26 | $122.31 | $104.90 | 35,125 |
2016-09-21 | $120.00 | $122.81 | $119.48 | $122.32 | $104.91 | 37,681 |
2016-09-20 | $120.00 | $120.00 | $119.00 | $119.45 | $102.45 | 20,604 |
2016-09-19 | $118.85 | $120.16 | $112.50 | $119.82 | $102.77 | 40,397 |
2016-09-16 | $114.32 | $119.05 | $114.32 | $118.60 | $101.72 | 142,604 |
2016-09-15 | $112.54 | $116.42 | $112.17 | $114.51 | $98.21 | 27,458 |
2016-09-14 | $113.74 | $113.74 | $112.57 | $112.72 | $96.68 | 28,566 |
2016-09-13 | $114.75 | $114.75 | $113.07 | $113.24 | $97.12 | 24,178 |
2016-09-12 | $114.36 | $116.28 | $112.57 | $115.48 | $99.04 | 31,271 |
2016-09-09 | $115.50 | $116.49 | $114.51 | $115.38 | $98.96 | 31,897 |
2016-09-08 | $117.00 | $117.00 | $115.33 | $115.51 | $99.07 | 20,872 |
2016-09-07 | $115.41 | $117.00 | $115.41 | $116.84 | $100.21 | 24,825 |
2016-09-06 | $115.70 | $116.80 | $114.13 | $115.83 | $99.34 | 24,501 |
2016-09-02 | $116.40 | $116.52 | $115.70 | $116.00 | $99.49 | 23,594 |
2016-09-01 | $113.68 | $116.28 | $113.68 | $114.81 | $98.47 | 25,950 |
2016-08-31 | $117.38 | $118.53 | $115.24 | $116.82 | $100.19 | 25,138 |
2016-08-30 | $116.68 | $118.37 | $116.47 | $118.32 | $100.77 | 15,706 |
2016-08-29 | $115.19 | $117.72 | $114.70 | $116.89 | $99.55 | 15,743 |
2016-08-26 | $115.29 | $117.44 | $114.66 | $115.48 | $98.35 | 22,262 |
2016-08-25 | $114.32 | $116.00 | $114.32 | $115.30 | $98.20 | 14,513 |
2016-08-24 | $115.08 | $115.21 | $114.24 | $114.81 | $97.78 | 11,286 |
2016-08-23 | $113.58 | $115.06 | $113.58 | $114.72 | $97.71 | 9,112 |
2016-08-22 | $115.78 | $115.78 | $114.20 | $114.68 | $97.67 | 16,124 |
2016-08-19 | $114.77 | $115.13 | $113.10 | $114.17 | $97.24 | 15,369 |
2016-08-18 | $113.41 | $115.60 | $112.83 | $115.57 | $98.43 | 20,987 |
2016-08-17 | $113.65 | $114.56 | $113.56 | $114.11 | $97.19 | 25,485 |
2016-08-16 | $113.99 | $115.39 | $113.61 | $114.00 | $97.09 | 14,717 |
2016-08-15 | $114.39 | $114.44 | $113.63 | $114.27 | $97.32 | 10,213 |
2016-08-12 | $112.70 | $114.64 | $112.01 | $114.21 | $97.27 | 12,099 |
2016-08-11 | $114.54 | $114.98 | $113.58 | $114.37 | $97.41 | 22,708 |
2016-08-10 | $114.96 | $117.26 | $114.00 | $114.21 | $97.27 | 30,530 |
2016-08-09 | $115.85 | $116.91 | $115.71 | $116.38 | $99.12 | 14,867 |
2016-08-08 | $115.52 | $116.85 | $115.52 | $116.09 | $98.87 | 16,253 |
2016-08-05 | $115.73 | $117.42 | $115.73 | $117.27 | $99.88 | 11,573 |
2016-08-04 | $115.62 | $116.10 | $114.33 | $114.67 | $97.66 | 17,016 |
2016-08-03 | $114.09 | $115.64 | $113.81 | $115.27 | $98.17 | 18,325 |
2016-08-02 | $113.73 | $114.58 | $111.72 | $113.92 | $97.02 | 27,309 |
2016-08-01 | $113.98 | $115.02 | $113.12 | $113.53 | $96.69 | 26,872 |
2016-07-29 | $113.81 | $115.91 | $113.00 | $114.35 | $97.39 | 49,855 |
2016-07-28 | $113.55 | $114.94 | $111.21 | $114.05 | $97.14 | 18,912 |
2016-07-27 | $113.83 | $114.59 | $113.42 | $114.05 | $97.14 | 13,828 |
2016-07-26 | $113.03 | $114.19 | $112.82 | $113.81 | $96.93 | 14,730 |
2016-07-25 | $114.01 | $114.42 | $112.32 | $113.02 | $96.26 | 21,966 |
2016-07-22 | $112.86 | $115.10 | $112.86 | $114.69 | $97.68 | 21,526 |
2016-07-21 | $113.49 | $113.75 | $112.75 | $112.82 | $96.09 | 13,486 |
2016-07-20 | $113.07 | $114.05 | $112.79 | $113.08 | $96.31 | 15,466 |
2016-07-19 | $113.06 | $113.23 | $112.26 | $112.53 | $95.84 | 16,842 |
2016-07-18 | $113.18 | $114.30 | $113.15 | $113.76 | $96.89 | 10,768 |
2016-07-15 | $114.71 | $114.97 | $113.25 | $113.61 | $96.76 | 27,589 |
2016-07-14 | $114.24 | $115.21 | $113.15 | $115.00 | $97.94 | 40,726 |
2016-07-13 | $113.24 | $114.13 | $112.69 | $113.86 | $96.97 | 18,237 |
2016-07-12 | $113.34 | $114.16 | $113.04 | $113.52 | $96.68 | 23,553 |
2016-07-11 | $112.13 | $113.05 | $110.95 | $112.93 | $96.18 | 24,657 |
2016-07-08 | $112.02 | $112.63 | $110.70 | $111.40 | $94.88 | 35,657 |
2016-07-07 | $111.03 | $111.30 | $109.74 | $110.12 | $93.79 | 24,019 |
2016-07-06 | $109.98 | $113.82 | $108.88 | $110.69 | $94.27 | 23,933 |
2016-07-05 | $112.32 | $112.32 | $109.43 | $110.25 | $93.90 | 30,641 |
2016-07-01 | $113.14 | $113.14 | $111.98 | $112.84 | $96.10 | 28,554 |
2016-06-30 | $112.00 | $113.42 | $110.79 | $113.15 | $96.37 | 38,454 |
2016-06-29 | $110.21 | $112.10 | $109.42 | $111.72 | $95.15 | 30,011 |
2016-06-28 | $109.40 | $109.43 | $107.98 | $109.00 | $92.83 | 76,370 |
2016-06-27 | $110.88 | $110.88 | $107.44 | $108.19 | $92.14 | 84,076 |
2016-06-24 | $112.86 | $114.72 | $111.33 | $112.07 | $95.45 | 58,136 |
2016-06-23 | $116.02 | $117.07 | $115.68 | $116.50 | $99.22 | 21,944 |
2016-06-22 | $114.47 | $116.44 | $114.47 | $114.91 | $97.87 | 31,950 |
2016-06-21 | $115.11 | $115.80 | $114.39 | $114.85 | $97.82 | 29,069 |
2016-06-20 | $115.14 | $116.80 | $114.47 | $114.86 | $97.83 | 60,032 |
2016-06-17 | $115.32 | $115.60 | $112.76 | $114.30 | $97.35 | 71,638 |
2016-06-16 | $114.23 | $115.32 | $113.20 | $115.09 | $98.02 | 33,279 |
2016-06-15 | $114.96 | $116.00 | $114.04 | $114.23 | $97.29 | 64,711 |
2016-06-14 | $115.09 | $115.20 | $113.53 | $114.68 | $97.67 | 46,713 |
2016-06-13 | $117.90 | $117.90 | $115.00 | $115.10 | $98.03 | 37,737 |
2016-06-10 | $119.10 | $120.10 | $117.61 | $118.47 | $100.90 | 30,419 |
2016-06-09 | $119.72 | $120.67 | $119.04 | $119.43 | $101.72 | 30,924 |
2016-06-08 | $119.78 | $120.65 | $119.78 | $120.25 | $102.42 | 24,418 |
2016-06-07 | $119.49 | $120.48 | $118.85 | $120.04 | $102.24 | 26,168 |
2016-06-06 | $119.96 | $119.96 | $118.92 | $119.49 | $101.77 | 31,031 |
2016-06-03 | $118.53 | $120.44 | $117.20 | $119.06 | $101.40 | 26,883 |
2016-06-02 | $118.87 | $119.01 | $117.38 | $119.01 | $101.36 | 26,119 |
2016-06-01 | $118.69 | $118.96 | $117.78 | $118.96 | $101.32 | 23,679 |
2016-05-31 | $119.84 | $120.01 | $118.24 | $119.51 | $101.09 | 43,439 |
2016-05-27 | $118.52 | $119.65 | $118.52 | $119.63 | $101.19 | 32,577 |
2016-05-26 | $120.38 | $120.38 | $117.84 | $118.69 | $100.40 | 14,476 |
2016-05-25 | $119.75 | $120.66 | $118.41 | $119.82 | $101.35 | 35,009 |
2016-05-24 | $117.85 | $119.88 | $117.85 | $119.59 | $101.16 | 20,740 |
2016-05-23 | $119.32 | $119.32 | $116.93 | $117.79 | $99.63 | 25,164 |
2016-05-20 | $118.86 | $119.40 | $118.32 | $119.14 | $100.78 | 28,058 |
2016-05-19 | $118.01 | $119.60 | $117.04 | $118.14 | $99.93 | 31,707 |
2016-05-18 | $116.95 | $119.11 | $116.95 | $118.37 | $100.12 | 32,181 |
2016-05-17 | $118.32 | $119.15 | $116.08 | $116.90 | $98.88 | 25,956 |
2016-05-16 | $118.17 | $118.56 | $117.16 | $118.10 | $99.90 | 24,392 |
2016-05-13 | $118.88 | $118.88 | $117.16 | $117.84 | $99.68 | 27,266 |
2016-05-12 | $117.81 | $118.99 | $116.99 | $118.95 | $100.62 | 31,707 |
2016-05-11 | $117.54 | $118.44 | $116.03 | $117.52 | $99.41 | 26,689 |
2016-05-10 | $117.45 | $118.47 | $117.45 | $118.03 | $99.84 | 16,724 |
2016-05-09 | $117.28 | $117.30 | $116.73 | $117.08 | $99.03 | 19,596 |
2016-05-06 | $116.04 | $117.90 | $116.04 | $117.20 | $99.14 | 25,284 |
2016-05-05 | $116.74 | $117.34 | $115.21 | $116.28 | $98.36 | 22,955 |
2016-05-04 | $116.41 | $116.98 | $115.47 | $116.18 | $98.27 | 43,523 |
2016-05-03 | $117.52 | $117.52 | $115.64 | $116.99 | $98.96 | 30,212 |
2016-05-02 | $116.22 | $118.21 | $116.22 | $118.03 | $99.84 | 45,519 |
2016-04-29 | $115.46 | $116.43 | $114.51 | $116.12 | $98.22 | 20,662 |
2016-04-28 | $116.84 | $117.63 | $115.09 | $115.70 | $97.87 | 32,801 |
2016-04-27 | $116.72 | $118.07 | $115.32 | $117.39 | $99.30 | 43,172 |
2016-04-26 | $116.27 | $117.25 | $115.80 | $116.62 | $98.64 | 21,116 |
2016-04-25 | $115.70 | $116.04 | $114.53 | $116.04 | $98.15 | 26,619 |
2016-04-22 | $115.58 | $116.13 | $112.41 | $115.44 | $97.65 | 25,767 |
2016-04-21 | $116.88 | $116.88 | $114.86 | $115.33 | $97.55 | 25,413 |
2016-04-20 | $116.86 | $117.24 | $115.46 | $117.08 | $99.03 | 36,212 |
2016-04-19 | $116.00 | $117.56 | $115.45 | $116.94 | $98.92 | 61,595 |
2016-04-18 | $114.44 | $115.86 | $112.90 | $115.73 | $97.89 | 55,785 |
2016-04-15 | $115.21 | $116.33 | $114.48 | $114.72 | $97.04 | 52,845 |
2016-04-14 | $114.72 | $115.61 | $113.99 | $115.28 | $97.51 | 58,037 |
2016-04-13 | $114.16 | $115.40 | $113.98 | $115.19 | $97.43 | 80,764 |
2016-04-12 | $113.14 | $114.56 | $113.05 | $113.89 | $96.34 | 64,981 |
2016-04-11 | $113.37 | $114.23 | $112.01 | $113.04 | $95.62 | 50,006 |
2016-04-08 | $113.41 | $114.60 | $112.63 | $112.71 | $95.34 | 61,704 |
2016-04-07 | $113.31 | $115.74 | $112.28 | $113.16 | $95.72 | 84,712 |
2016-04-06 | $114.27 | $115.41 | $113.38 | $113.93 | $96.37 | 59,149 |
2016-04-05 | $114.13 | $116.72 | $113.33 | $114.00 | $96.43 | 42,604 |
2016-04-04 | $116.06 | $116.06 | $113.80 | $114.49 | $96.84 | 131,866 |
2016-04-01 | $114.72 | $116.33 | $114.00 | $115.83 | $97.98 | 50,252 |
2016-03-31 | $116.53 | $117.26 | $114.36 | $115.50 | $97.70 | 74,185 |
2016-03-30 | $115.39 | $117.62 | $114.63 | $116.38 | $98.44 | 79,645 |
2016-03-29 | $113.89 | $115.35 | $112.53 | $114.78 | $97.09 | 106,387 |
2016-03-28 | $112.99 | $114.93 | $112.99 | $114.07 | $96.49 | 35,479 |
2016-03-24 | $113.39 | $113.39 | $111.70 | $112.96 | $95.55 | 48,305 |
2016-03-23 | $114.19 | $114.47 | $112.91 | $113.57 | $96.06 | 51,640 |
2016-03-22 | $113.61 | $115.09 | $113.35 | $114.19 | $96.59 | 70,874 |
2016-03-21 | $112.93 | $114.68 | $111.97 | $114.23 | $96.62 | 94,829 |
2016-03-18 | $116.52 | $117.75 | $112.87 | $112.93 | $95.52 | 843,909 |
2016-03-17 | $115.64 | $118.50 | $114.30 | $116.00 | $98.12 | 123,306 |
2016-03-16 | $114.26 | $115.68 | $114.00 | $115.20 | $97.44 | 95,190 |
2016-03-15 | $114.50 | $114.52 | $113.69 | $114.11 | $96.52 | 130,004 |
2016-03-14 | $114.97 | $115.75 | $114.56 | $115.29 | $97.52 | 140,126 |
2016-03-11 | $114.93 | $115.75 | $114.42 | $114.97 | $97.25 | 172,169 |
2016-03-10 | $113.87 | $115.00 | $113.41 | $114.15 | $96.56 | 184,399 |
2016-03-09 | $112.56 | $114.34 | $111.93 | $113.10 | $95.67 | 133,031 |
2016-03-08 | $112.33 | $113.00 | $112.15 | $112.50 | $95.16 | 288,116 |
2016-03-07 | $106.03 | $114.18 | $106.03 | $112.90 | $95.50 | 294,018 |
2016-03-04 | $105.57 | $106.75 | $105.09 | $105.74 | $89.44 | 52,748 |
2016-03-03 | $105.24 | $105.75 | $104.09 | $105.34 | $89.10 | 33,988 |
2016-03-02 | $103.00 | $105.49 | $102.16 | $105.23 | $89.01 | 52,449 |
2016-03-01 | $102.57 | $103.62 | $101.73 | $103.62 | $86.99 | 63,107 |
2016-02-29 | $103.31 | $103.44 | $101.18 | $101.67 | $85.35 | 30,984 |
2016-02-26 | $103.54 | $104.06 | $101.52 | $103.26 | $86.68 | 51,593 |
2016-02-25 | $99.58 | $102.81 | $98.14 | $102.61 | $86.14 | 46,216 |
2016-02-24 | $97.72 | $101.61 | $97.72 | $99.46 | $83.49 | 33,964 |
2016-02-23 | $98.36 | $100.10 | $96.92 | $97.82 | $82.12 | 31,756 |
2016-02-22 | $99.45 | $99.45 | $97.52 | $98.46 | $82.66 | 37,534 |
2016-02-19 | $97.28 | $98.72 | $96.55 | $98.30 | $82.52 | 33,022 |
2016-02-18 | $97.28 | $97.81 | $96.15 | $97.10 | $81.51 | 19,157 |
2016-02-17 | $94.42 | $97.08 | $94.42 | $96.67 | $81.15 | 40,379 |
2016-02-16 | $93.45 | $94.47 | $92.59 | $94.32 | $79.18 | 39,544 |
2016-02-12 | $92.93 | $93.44 | $91.20 | $93.25 | $78.28 | 37,092 |
2016-02-11 | $92.86 | $93.77 | $91.53 | $92.21 | $77.41 | 24,732 |
2016-02-10 | $95.51 | $95.57 | $94.06 | $94.10 | $79.00 | 29,850 |
2016-02-09 | $94.60 | $98.08 | $94.60 | $95.15 | $79.88 | 22,443 |
2016-02-08 | $94.75 | $95.54 | $93.36 | $95.19 | $79.91 | 32,178 |
2016-02-05 | $95.82 | $96.00 | $94.07 | $95.36 | $80.05 | 30,793 |
2016-02-04 | $94.64 | $96.94 | $94.64 | $95.88 | $80.49 | 37,076 |
2016-02-03 | $94.85 | $95.34 | $93.66 | $94.74 | $79.53 | 28,855 |
2016-02-02 | $95.75 | $95.75 | $93.36 | $94.71 | $79.51 | 69,425 |
2016-02-01 | $96.56 | $96.86 | $96.16 | $96.34 | $80.88 | 48,719 |
2016-01-29 | $96.84 | $97.32 | $96.33 | $97.18 | $81.58 | 106,354 |
2016-01-28 | $96.07 | $96.84 | $95.42 | $96.84 | $81.30 | 31,598 |
2016-01-27 | $96.26 | $96.56 | $95.26 | $95.55 | $80.21 | 19,146 |
2016-01-26 | $95.75 | $96.91 | $95.34 | $96.13 | $80.70 | 28,842 |
2016-01-25 | $96.51 | $97.06 | $95.12 | $95.43 | $80.11 | 32,037 |
2016-01-22 | $95.71 | $97.06 | $95.30 | $96.45 | $80.97 | 33,547 |
2016-01-21 | $94.70 | $96.21 | $94.48 | $94.93 | $79.69 | 28,464 |
2016-01-20 | $94.61 | $95.70 | $92.75 | $94.85 | $79.62 | 35,008 |
2016-01-19 | $96.91 | $97.56 | $95.29 | $95.83 | $80.45 | 27,371 |
2016-01-15 | $94.13 | $96.60 | $94.05 | $96.13 | $80.70 | 46,578 |
2016-01-14 | $94.72 | $96.48 | $94.72 | $95.32 | $80.02 | 24,909 |
2016-01-13 | $96.10 | $97.14 | $94.43 | $94.55 | $79.37 | 29,530 |
2016-01-12 | $96.77 | $96.77 | $94.31 | $96.17 | $80.73 | 32,278 |
2016-01-11 | $96.02 | $96.54 | $94.90 | $95.60 | $80.25 | 26,539 |
2016-01-08 | $96.98 | $97.12 | $95.36 | $95.40 | $80.09 | 22,827 |
2016-01-07 | $96.12 | $97.36 | $96.12 | $96.76 | $81.23 | 30,968 |
2016-01-06 | $98.57 | $98.80 | $97.11 | $97.53 | $81.87 | 61,751 |
2016-01-05 | $100.32 | $101.67 | $98.05 | $99.50 | $83.53 | 48,082 |
2016-01-04 | $101.13 | $101.60 | $99.37 | $100.38 | $84.27 | 22,547 |
2015-12-31 | $102.13 | $103.25 | $101.49 | $102.27 | $85.85 | 31,358 |
2015-12-30 | $103.39 | $103.74 | $101.80 | $102.59 | $86.12 | 25,171 |
2015-12-29 | $103.23 | $103.88 | $102.48 | $103.00 | $86.47 | 26,188 |
2015-12-28 | $102.53 | $102.94 | $101.75 | $102.51 | $86.06 | 38,884 |
2015-12-24 | $102.19 | $103.16 | $102.19 | $103.07 | $86.53 | 20,096 |
2015-12-23 | $101.79 | $102.55 | $101.26 | $102.21 | $85.80 | 29,948 |
2015-12-22 | $100.57 | $101.58 | $99.65 | $101.01 | $84.80 | 30,096 |
2015-12-21 | $100.50 | $100.77 | $98.96 | $100.04 | $83.98 | 38,005 |
2015-12-18 | $100.26 | $100.33 | $98.41 | $99.20 | $83.28 | 52,722 |
2015-12-17 | $102.97 | $102.97 | $100.34 | $100.34 | $84.23 | 36,921 |
2015-12-16 | $102.93 | $103.13 | $102.05 | $102.48 | $86.03 | 31,119 |
2015-12-15 | $101.52 | $102.57 | $101.34 | $102.07 | $85.69 | 30,545 |
2015-12-14 | $101.62 | $103.11 | $100.68 | $101.22 | $84.97 | 44,128 |
2015-12-11 | $102.03 | $104.11 | $100.77 | $101.29 | $85.03 | 39,126 |
2015-12-10 | $102.82 | $103.38 | $102.27 | $102.85 | $86.34 | 37,151 |
2015-12-09 | $103.90 | $104.80 | $102.42 | $102.76 | $86.26 | 38,056 |
2015-12-08 | $105.17 | $105.17 | $103.80 | $104.21 | $87.48 | 32,933 |
2015-12-07 | $106.50 | $106.50 | $104.50 | $105.26 | $88.36 | 26,798 |
2015-12-04 | $104.55 | $106.58 | $104.55 | $106.43 | $89.35 | 23,074 |
2015-12-03 | $106.58 | $106.58 | $103.82 | $104.46 | $87.69 | 57,153 |
2015-12-02 | $107.67 | $108.08 | $105.56 | $106.03 | $89.01 | 42,800 |
2015-12-01 | $107.89 | $108.36 | $107.68 | $108.24 | $90.18 | 34,635 |
2015-11-30 | $107.36 | $108.60 | $106.80 | $107.36 | $89.45 | 85,892 |
2015-11-27 | $107.13 | $108.11 | $106.36 | $106.75 | $88.94 | 14,822 |
2015-11-25 | $106.73 | $107.55 | $106.19 | $107.20 | $89.32 | 30,071 |
2015-11-24 | $106.96 | $107.45 | $105.72 | $106.42 | $88.67 | 38,851 |
2015-11-23 | $107.11 | $108.45 | $107.11 | $107.58 | $89.63 | 27,463 |
2015-11-20 | $106.31 | $107.94 | $106.00 | $107.45 | $89.53 | 59,130 |
2015-11-19 | $106.00 | $106.63 | $105.54 | $105.79 | $88.14 | 33,596 |
2015-11-18 | $105.16 | $106.24 | $104.74 | $106.05 | $88.36 | 23,628 |
2015-11-17 | $104.95 | $105.54 | $103.73 | $104.74 | $87.27 | 47,587 |
2015-11-16 | $104.00 | $105.07 | $102.89 | $104.97 | $87.46 | 28,698 |
2015-11-13 | $103.64 | $104.09 | $102.98 | $103.69 | $86.39 | 31,371 |
2015-11-12 | $105.92 | $106.51 | $103.38 | $103.60 | $86.32 | 32,092 |
2015-11-11 | $106.77 | $107.50 | $105.60 | $106.60 | $88.82 | 45,042 |
2015-11-10 | $104.97 | $107.84 | $104.20 | $106.23 | $88.51 | 48,724 |
2015-11-09 | $105.67 | $105.84 | $104.49 | $105.28 | $87.72 | 20,530 |
2015-11-06 | $105.24 | $106.17 | $104.63 | $105.91 | $88.24 | 14,030 |
2015-11-05 | $104.01 | $105.03 | $103.79 | $104.56 | $87.12 | 33,371 |
2015-11-04 | $104.78 | $106.38 | $103.51 | $104.18 | $86.80 | 65,109 |
2015-11-03 | $103.64 | $104.80 | $103.55 | $104.39 | $86.98 | 47,245 |
2015-11-02 | $103.16 | $104.15 | $102.16 | $104.15 | $86.78 | 33,681 |
2015-10-30 | $105.00 | $105.00 | $102.64 | $103.28 | $86.05 | 52,411 |
2015-10-29 | $103.64 | $104.73 | $103.61 | $104.35 | $86.94 | 34,217 |
2015-10-28 | $103.65 | $104.38 | $101.51 | $104.26 | $86.87 | 25,965 |
2015-10-27 | $104.08 | $104.08 | $101.85 | $102.92 | $85.75 | 44,959 |
2015-10-26 | $104.59 | $104.59 | $102.73 | $104.01 | $86.66 | 35,197 |
2015-10-23 | $103.44 | $104.58 | $102.65 | $104.25 | $86.86 | 45,598 |
2015-10-22 | $102.48 | $103.18 | $102.29 | $102.81 | $85.66 | 26,973 |
2015-10-21 | $102.90 | $103.08 | $101.57 | $101.97 | $84.96 | 20,824 |
2015-10-20 | $102.21 | $102.95 | $101.74 | $102.48 | $85.39 | 27,146 |
2015-10-19 | $102.00 | $102.15 | $101.07 | $101.77 | $84.79 | 45,472 |
2015-10-16 | $101.52 | $102.16 | $101.09 | $102.15 | $85.11 | 23,836 |
2015-10-15 | $100.63 | $101.32 | $100.08 | $101.20 | $84.32 | 25,348 |
2015-10-14 | $101.37 | $101.50 | $99.71 | $99.84 | $83.19 | 16,277 |
2015-10-13 | $101.44 | $102.35 | $101.05 | $101.37 | $84.46 | 31,913 |
2015-10-12 | $100.70 | $101.66 | $100.39 | $101.56 | $84.62 | 23,579 |
2015-10-09 | $101.81 | $102.40 | $100.30 | $100.64 | $83.85 | 32,222 |
2015-10-08 | $100.65 | $102.48 | $100.14 | $101.87 | $84.88 | 55,151 |
2015-10-07 | $99.50 | $101.21 | $99.50 | $100.69 | $83.89 | 56,953 |
2015-10-06 | $98.74 | $99.50 | $98.37 | $99.07 | $82.54 | 19,826 |
2015-10-05 | $96.71 | $98.93 | $96.71 | $98.79 | $82.31 | 54,159 |
2015-10-02 | $96.00 | $96.43 | $94.01 | $96.05 | $80.03 | 90,344 |
2015-10-01 | $98.01 | $98.15 | $96.21 | $96.98 | $80.80 | 68,157 |
2015-09-30 | $97.83 | $97.97 | $97.24 | $97.64 | $81.35 | 65,730 |
2015-09-29 | $98.02 | $98.04 | $96.40 | $97.50 | $81.24 | 57,249 |
2015-09-28 | $98.70 | $99.57 | $97.62 | $97.62 | $81.34 | 64,774 |
2015-09-25 | $99.10 | $100.24 | $98.82 | $99.48 | $82.89 | 88,196 |
2015-09-24 | $98.19 | $99.55 | $98.19 | $98.91 | $82.41 | 138,309 |
2015-09-23 | $98.79 | $99.43 | $98.35 | $99.10 | $82.57 | 72,528 |
2015-09-22 | $99.00 | $100.06 | $98.58 | $99.00 | $82.49 | 34,063 |
2015-09-21 | $100.24 | $100.86 | $99.80 | $99.99 | $83.31 | 33,275 |
2015-09-18 | $100.86 | $100.87 | $99.14 | $99.58 | $82.97 | 68,203 |
2015-09-17 | $103.00 | $103.98 | $101.88 | $102.06 | $85.04 | 43,793 |
2015-09-16 | $102.74 | $103.82 | $102.09 | $103.34 | $86.10 | 66,369 |
2015-09-15 | $101.79 | $103.81 | $101.44 | $102.42 | $85.34 | 105,092 |
2015-09-14 | $101.62 | $102.65 | $101.17 | $101.69 | $84.73 | 40,592 |
2015-09-11 | $100.14 | $103.99 | $99.86 | $101.88 | $84.89 | 40,479 |
2015-09-10 | $99.55 | $101.36 | $99.55 | $100.24 | $83.52 | 94,829 |
2015-09-09 | $99.17 | $101.19 | $98.61 | $99.44 | $82.85 | 122,205 |
2015-09-08 | $99.38 | $99.38 | $97.62 | $98.25 | $81.86 | 122,155 |
American National Group Inc (ANAT) News Headlines
Recent American National Group Inc (ANAT) News
Similar Companies to American National Group Inc (ANAT) in the Insurance-Diversified Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |