JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) Exchange: BATS
Data as of May 9, 2025
$92.28 ($0.21) 0.23%
JPMorgan BetaBuilders MSCI U.S. REIT ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders MSCI U.S. REIT ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $92.69 |
Previous Close | $92.28 |
High | $92.76 |
Low | $92.24 |
Adjusted Open | $92.69 |
Previous Adjusted Close | $92.28 |
Adjusted High | $92.76 |
Adjusted Low | $92.24 |
About JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the MSCI US REIT Index (the “Underlying Index”). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is a free-float adjusted market-cap weighted index designed to measure the performance of US equity real estate investment trust (REIT) securities. The Underlying Index is made up of the stocks of publicly traded US equity REITs, as determined by MSCI Inc., the index provider. To be included initially in the Underlying Index, an equity REIT must meet certain criteria established by the index provider, including meeting a minimum market capitalization threshold as well as a liquidity threshold based on a number of factors, including trading volume and frequency of trading. Equity REITs in the Underlying Index tend to be small-and mid-cap stocks, and may include Health Care REITs, Hotel & Resort REITs, Industrial REITs, Office REITs, Residential REITs, Retail REITs, Diversified REITs and certain other REITs that do not fall into these categories, referred to as Specialized REITs. As of February 29, 2020, the market capitalization of the companies in the Underlying Index ranged from $174 million to $62.1 billion and the Underlying Index included 150 securities. REITs are pooled investment vehicles that invest primarily in income-producing real estate or loans related to real estate. Equity REITs invest the majority of their assets directly in real property and derive income primarily from the collection of rents and can also realize capital gains by selling property that has appreciated in value. Beta is a measure of the volatility of a security or a portfolio relative to a market benchmark. The term “BetaBuilders” in the Fund’s name conveys the intended outcome of providing investors with passive exposure and return that generally correspond to a market cap weighted benchmark. The Fund, along with other JPMorgan BetaBuilders Funds, can be used to help an investor build a portfolio of passive exposure to various markets. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index.The Fund may invest up to 20% of its assets in exchange-traded futures to seek performance that corresponds to the Underlying Index.To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries. The current Underlying Index is concentrated in the real estate group of industries.
Invest in JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
Historical Stock Data for JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $92.69 | $92.76 | $92.24 | $92.28 | $92.28 | 3,205 |
2025-05-06 | $92.09 | $92.35 | $91.97 | $92.07 | $92.07 | 2,753 |
2025-05-05 | $92.75 | $93.08 | $92.63 | $92.68 | $92.68 | 3,140 |
2025-05-02 | $92.71 | $93.00 | $92.61 | $92.99 | $92.99 | 4,162 |
2025-05-01 | $91.53 | $92.40 | $91.46 | $91.71 | $91.71 | 8,165 |
2025-04-30 | $90.12 | $91.59 | $89.51 | $91.40 | $91.40 | 144,052 |
2025-04-29 | $90.92 | $91.24 | $90.11 | $90.67 | $90.67 | 149,769 |
2025-04-28 | $90.59 | $91.10 | $90.20 | $91.10 | $91.10 | 26,050 |
2025-04-25 | $90.46 | $90.46 | $89.75 | $90.34 | $90.34 | 4,042 |
2025-04-24 | $89.85 | $90.89 | $89.79 | $90.40 | $90.40 | 43,174 |
2025-04-23 | $91.03 | $91.30 | $89.62 | $90.19 | $90.19 | 7,803 |
2025-04-22 | $89.12 | $89.93 | $89.12 | $89.71 | $89.71 | 3,948 |
2025-04-21 | $89.07 | $89.07 | $87.00 | $87.99 | $87.99 | 10,777 |
2025-04-17 | $88.73 | $90.46 | $88.73 | $89.79 | $89.79 | 33,529 |
2025-04-16 | $88.85 | $89.31 | $88.00 | $88.21 | $88.21 | 32,028 |
2025-04-15 | $88.25 | $88.73 | $88.24 | $88.35 | $88.35 | 8,681 |
2025-04-14 | $87.63 | $88.53 | $87.25 | $88.04 | $88.04 | 69,967 |
2025-04-11 | $85.22 | $86.42 | $83.90 | $86.42 | $86.42 | 6,692 |
2025-04-10 | $86.35 | $86.35 | $84.40 | $85.41 | $85.41 | 41,335 |
2025-04-09 | $81.37 | $87.67 | $80.51 | $87.67 | $87.67 | 11,231 |
2025-04-08 | $86.14 | $86.14 | $81.84 | $82.14 | $82.14 | 115,301 |
2025-04-07 | $84.62 | $86.88 | $82.60 | $84.16 | $84.16 | 41,543 |
2025-04-04 | $89.59 | $89.72 | $86.80 | $86.82 | $86.82 | 22,759 |
2025-04-03 | $93.23 | $93.23 | $90.69 | $90.69 | $90.69 | 15,490 |
2025-04-02 | $93.84 | $94.81 | $93.70 | $94.68 | $94.68 | 61,803 |
2025-04-01 | $94.24 | $94.36 | $93.00 | $94.12 | $94.12 | 5,528 |
2025-03-31 | $93.03 | $94.36 | $93.03 | $94.01 | $94.01 | 512,037 |
2025-03-28 | $92.58 | $93.18 | $92.58 | $93.18 | $93.18 | 5,863 |
2025-03-27 | $93.73 | $94.37 | $93.24 | $93.24 | $93.24 | 7,990 |
2025-03-26 | $93.90 | $93.90 | $93.25 | $93.64 | $93.64 | 11,316 |
2025-03-25 | $93.86 | $94.19 | $92.50 | $93.14 | $93.14 | 9,822 |
2025-03-24 | $93.72 | $94.59 | $93.72 | $94.59 | $94.08 | 4,973 |
2025-03-21 | $93.37 | $93.37 | $92.87 | $92.87 | $92.87 | 3,517 |
2025-03-20 | $94.77 | $94.77 | $94.09 | $94.16 | $94.16 | 4,835 |
2025-03-19 | $94.21 | $94.39 | $93.63 | $94.39 | $94.39 | 8,693 |
2025-03-18 | $94.79 | $95.12 | $94.01 | $94.31 | $94.31 | 15,949 |
2025-03-17 | $93.37 | $95.16 | $93.37 | $94.93 | $94.93 | 5,788 |
2025-03-14 | $92.59 | $93.33 | $92.10 | $93.32 | $93.32 | 18,581 |
2025-03-13 | $93.62 | $93.62 | $91.77 | $91.77 | $91.77 | 14,499 |
2025-03-12 | $94.19 | $94.19 | $93.36 | $93.78 | $93.78 | 5,977 |
2025-03-11 | $94.78 | $94.78 | $93.41 | $94.06 | $94.06 | 9,669 |
2025-03-10 | $95.68 | $96.90 | $94.58 | $95.04 | $95.04 | 23,010 |
2025-03-07 | $95.95 | $96.56 | $95.60 | $96.06 | $96.06 | 8,032 |
2025-03-06 | $95.98 | $96.55 | $95.57 | $95.59 | $95.59 | 5,793 |
2025-03-05 | $96.91 | $98.31 | $96.75 | $98.23 | $98.23 | 17,586 |
2025-03-04 | $98.31 | $98.67 | $97.29 | $97.29 | $97.29 | 7,171 |
2025-03-03 | $98.15 | $98.96 | $97.92 | $98.47 | $98.47 | 10,220 |
2025-02-28 | $97.66 | $97.99 | $97.16 | $97.92 | $97.92 | 190,237 |
2025-02-27 | $96.76 | $97.82 | $96.76 | $97.17 | $97.17 | 15,288 |
2025-02-26 | $97.37 | $97.52 | $96.46 | $96.70 | $96.70 | 4,251 |
2025-02-25 | $96.97 | $97.45 | $96.96 | $97.14 | $97.14 | 12,691 |
2025-02-24 | $96.18 | $96.81 | $95.65 | $96.37 | $96.37 | 7,901 |
2025-02-21 | $96.77 | $96.77 | $95.67 | $95.90 | $95.90 | 11,111 |
2025-02-20 | $96.15 | $96.77 | $96.02 | $96.64 | $96.64 | 5,500 |
2025-02-19 | $95.80 | $96.39 | $95.72 | $96.22 | $96.22 | 14,378 |
2025-02-18 | $95.90 | $96.21 | $95.69 | $96.15 | $96.15 | 7,688 |
2025-02-14 | $96.69 | $96.79 | $95.84 | $95.84 | $95.84 | 5,576 |
2025-02-13 | $95.64 | $96.36 | $95.64 | $96.29 | $96.29 | 7,022 |
2025-02-12 | $94.63 | $95.72 | $94.63 | $95.39 | $95.39 | 13,800 |
2025-02-11 | $95.15 | $96.04 | $95.04 | $96.00 | $96.00 | 8,544 |
2025-02-10 | $95.92 | $95.92 | $95.07 | $95.54 | $95.54 | 4,940 |
2025-02-07 | $96.08 | $96.08 | $95.39 | $95.69 | $95.69 | 14,792 |
2025-02-06 | $95.72 | $95.97 | $95.55 | $95.97 | $95.97 | 10,639 |
2025-02-05 | $94.99 | $95.92 | $94.50 | $95.64 | $95.64 | 20,529 |
2025-02-04 | $94.00 | $94.60 | $93.41 | $94.44 | $94.44 | 104,391 |
2025-02-03 | $93.39 | $94.49 | $92.79 | $94.26 | $94.26 | 23,668 |
2025-01-31 | $95.10 | $95.39 | $94.41 | $94.57 | $94.57 | 63,243 |
2025-01-30 | $94.21 | $95.35 | $94.21 | $94.78 | $94.78 | 9,996 |
2025-01-29 | $94.80 | $94.98 | $93.37 | $93.48 | $93.48 | 413,456 |
2025-01-28 | $95.68 | $95.68 | $94.58 | $94.81 | $94.81 | 74,197 |
2025-01-27 | $94.91 | $95.88 | $94.91 | $95.88 | $95.88 | 8,193 |
2025-01-24 | $94.57 | $95.51 | $94.52 | $94.97 | $94.97 | 72,447 |
2025-01-23 | $93.87 | $94.49 | $93.87 | $94.49 | $94.49 | 3,935 |
2025-01-22 | $95.20 | $95.20 | $93.82 | $93.82 | $93.82 | 16,276 |
2025-01-21 | $94.19 | $95.52 | $94.19 | $95.52 | $95.52 | 6,691 |
2025-01-17 | $94.02 | $94.14 | $93.64 | $93.64 | $93.64 | 7,631 |
2025-01-16 | $92.32 | $93.71 | $92.32 | $93.71 | $93.71 | 6,215 |
2025-01-15 | $94.28 | $94.28 | $92.11 | $92.20 | $92.20 | 7,630 |
2025-01-14 | $91.93 | $92.21 | $91.53 | $92.10 | $92.10 | 23,112 |
2025-01-13 | $90.18 | $91.32 | $90.16 | $91.32 | $91.32 | 8,752 |
2025-01-10 | $90.98 | $91.25 | $90.17 | $90.18 | $90.18 | 14,769 |
2025-01-08 | $92.05 | $92.32 | $91.55 | $92.24 | $92.24 | 57,746 |
2025-01-07 | $92.88 | $93.35 | $92.10 | $92.10 | $92.10 | 4,614 |
2025-01-06 | $94.36 | $94.36 | $92.56 | $92.65 | $92.65 | 7,221 |
2025-01-03 | $93.41 | $94.13 | $93.09 | $94.13 | $94.13 | 5,596 |
2025-01-02 | $94.22 | $94.22 | $92.49 | $92.76 | $92.76 | 70,786 |
2024-12-31 | $93.42 | $93.70 | $93.10 | $93.64 | $93.64 | 384,758 |
2024-12-30 | $93.00 | $93.06 | $92.02 | $92.86 | $92.86 | 20,124 |
2024-12-27 | $93.97 | $94.37 | $93.27 | $93.31 | $93.31 | 15,122 |
2024-12-26 | $93.59 | $94.38 | $93.58 | $94.27 | $94.27 | 32,690 |
2024-12-24 | $93.16 | $93.98 | $93.16 | $93.98 | $93.98 | 5,648 |
2024-12-23 | $93.73 | $94.19 | $93.22 | $94.19 | $93.27 | 30,303 |
2024-12-20 | $92.39 | $94.87 | $92.39 | $93.88 | $92.96 | 6,196 |
2024-12-19 | $94.18 | $94.53 | $92.26 | $92.26 | $91.36 | 33,294 |
2024-12-18 | $97.59 | $97.82 | $93.61 | $93.68 | $92.77 | 9,272 |
2024-12-17 | $97.64 | $98.24 | $97.52 | $97.60 | $96.65 | 19,440 |
2024-12-16 | $98.20 | $98.84 | $97.82 | $97.82 | $96.87 | 10,562 |
2024-12-13 | $98.09 | $98.39 | $97.95 | $98.19 | $97.23 | 21,817 |
2024-12-12 | $99.19 | $99.19 | $98.19 | $98.19 | $97.23 | 17,828 |
2024-12-11 | $99.05 | $99.05 | $98.12 | $98.34 | $97.38 | 5,291 |
2024-12-10 | $99.79 | $99.79 | $98.73 | $98.73 | $97.77 | 13,108 |
2024-12-09 | $99.93 | $100.21 | $99.63 | $99.83 | $98.86 | 15,096 |
2024-12-06 | $99.74 | $99.74 | $99.33 | $99.73 | $98.76 | 37,450 |
2024-12-05 | $99.78 | $99.78 | $99.31 | $99.68 | $98.71 | 5,281 |
2024-12-04 | $100.00 | $100.04 | $99.76 | $100.04 | $99.06 | 7,077 |
2024-12-03 | $100.95 | $100.95 | $100.14 | $100.18 | $99.20 | 13,722 |
2024-12-02 | $102.29 | $102.29 | $100.51 | $100.83 | $100.83 | 7,567 |
2024-11-29 | $103.13 | $103.13 | $102.18 | $102.19 | $102.19 | 181,854 |
2024-11-27 | $103.37 | $103.37 | $102.86 | $102.86 | $102.86 | 6,073 |
2024-11-26 | $101.42 | $102.23 | $101.33 | $102.18 | $102.18 | 5,938 |
2024-11-25 | $100.84 | $101.73 | $100.84 | $101.62 | $101.62 | 4,961 |
2024-11-22 | $100.05 | $100.57 | $100.05 | $100.43 | $100.43 | 5,753 |
2024-11-21 | $99.66 | $100.24 | $99.24 | $99.89 | $99.89 | 7,255 |
2024-11-20 | $98.74 | $99.24 | $98.68 | $99.22 | $99.22 | 13,820 |
2024-11-19 | $98.52 | $99.68 | $98.37 | $99.56 | $99.56 | 9,086 |
2024-11-18 | $98.12 | $98.89 | $97.77 | $98.84 | $98.84 | 4,254 |
2024-11-15 | $97.87 | $98.47 | $97.63 | $98.32 | $98.32 | 7,274 |
2024-11-14 | $99.44 | $99.44 | $98.00 | $98.11 | $98.11 | 282,434 |
2024-11-13 | $98.92 | $99.58 | $98.92 | $99.14 | $99.14 | 14,481 |
2024-11-12 | $99.48 | $99.80 | $98.58 | $98.58 | $98.58 | 64,689 |
2024-11-11 | $100.02 | $100.95 | $99.89 | $99.98 | $99.98 | 12,898 |
2024-11-08 | $99.00 | $100.36 | $99.00 | $100.28 | $100.28 | 4,618 |
2024-11-07 | $98.13 | $98.99 | $97.88 | $98.80 | $98.80 | 26,918 |
2024-11-06 | $100.33 | $100.33 | $96.73 | $97.82 | $97.82 | 6,623 |
2024-11-05 | $97.88 | $99.24 | $97.63 | $99.24 | $99.24 | 9,661 |
2024-11-04 | $97.04 | $98.02 | $97.04 | $97.89 | $97.89 | 6,492 |
2024-11-01 | $97.66 | $97.70 | $96.79 | $96.80 | $96.80 | 6,537 |
2024-10-31 | $99.47 | $99.51 | $97.92 | $97.92 | $97.92 | 126,187 |
2024-10-30 | $99.51 | $100.26 | $99.51 | $99.92 | $99.92 | 8,722 |
2024-10-29 | $99.82 | $100.24 | $99.23 | $99.57 | $99.57 | 19,540 |
2024-10-28 | $100.01 | $100.61 | $99.71 | $99.88 | $99.88 | 11,160 |
2024-10-25 | $101.02 | $101.45 | $99.48 | $99.49 | $99.49 | 56,903 |
2024-10-24 | $100.91 | $100.91 | $100.34 | $100.38 | $100.38 | 7,242 |
2024-10-23 | $100.28 | $100.64 | $100.21 | $100.56 | $100.56 | 5,332 |
2024-10-22 | $99.18 | $99.85 | $99.18 | $99.60 | $99.60 | 10,076 |
2024-10-21 | $101.00 | $101.00 | $99.23 | $99.23 | $99.23 | 3,719 |
2024-10-18 | $100.69 | $101.26 | $100.68 | $101.26 | $101.26 | 4,644 |
2024-10-17 | $100.50 | $100.84 | $100.50 | $100.61 | $100.61 | 2,382 |
2024-10-16 | $100.03 | $101.33 | $100.03 | $101.17 | $101.17 | 6,214 |
2024-10-15 | $99.17 | $100.65 | $99.17 | $99.86 | $99.86 | 124,563 |
2024-10-14 | $98.33 | $99.03 | $98.23 | $98.94 | $98.94 | 8,052 |
2024-10-11 | $97.67 | $98.39 | $97.67 | $98.39 | $98.39 | 66,011 |
2024-10-10 | $97.79 | $98.27 | $97.03 | $97.39 | $97.39 | 18,044 |
2024-10-09 | $97.55 | $98.01 | $97.55 | $98.01 | $98.01 | 22,919 |
2024-10-08 | $98.22 | $98.22 | $97.43 | $97.84 | $97.84 | 8,265 |
2024-10-07 | $98.37 | $98.37 | $97.52 | $97.88 | $97.88 | 5,623 |
2024-10-04 | $98.74 | $98.82 | $98.13 | $98.75 | $98.75 | 397,750 |
2024-10-03 | $99.00 | $99.04 | $98.65 | $98.97 | $98.97 | 48,671 |
2024-10-02 | $99.44 | $99.68 | $99.02 | $99.68 | $99.68 | 22,879 |
2024-10-01 | $100.91 | $100.91 | $99.67 | $100.16 | $100.16 | 80,761 |
2024-09-30 | $100.10 | $100.97 | $99.83 | $100.91 | $100.91 | 119,713 |
2024-09-27 | $100.80 | $100.80 | $100.00 | $100.17 | $100.17 | 46,315 |
2024-09-26 | $101.48 | $101.48 | $100.00 | $100.07 | $100.07 | 14,560 |
2024-09-25 | $101.57 | $101.57 | $100.90 | $101.06 | $101.06 | 5,782 |
2024-09-24 | $101.26 | $101.84 | $101.26 | $101.53 | $101.53 | 12,363 |
2024-09-23 | $101.68 | $102.34 | $101.68 | $102.32 | $101.60 | 24,992 |
2024-09-20 | $101.43 | $101.43 | $101.00 | $101.14 | $101.14 | 30,189 |
2024-09-19 | $102.83 | $102.83 | $101.14 | $101.57 | $101.57 | 4,511 |
2024-09-18 | $101.79 | $102.39 | $101.53 | $101.53 | $101.53 | 5,181 |
2024-09-17 | $102.50 | $102.50 | $101.49 | $101.49 | $101.49 | 5,400 |
2024-09-16 | $102.60 | $102.77 | $102.30 | $102.45 | $102.45 | 7,034 |
2024-09-13 | $101.92 | $102.19 | $101.76 | $102.13 | $102.13 | 5,566 |
2024-09-12 | $100.65 | $101.27 | $100.33 | $101.25 | $101.25 | 18,425 |
2024-09-11 | $100.33 | $100.72 | $98.98 | $100.72 | $100.72 | 12,930 |
2024-09-10 | $99.62 | $100.69 | $99.62 | $100.69 | $100.69 | 14,925 |
2024-09-09 | $98.43 | $99.35 | $98.38 | $99.19 | $99.19 | 6,034 |
2024-09-06 | $98.38 | $98.38 | $97.51 | $98.33 | $98.33 | 6,559 |
2024-09-05 | $99.32 | $99.32 | $98.46 | $98.51 | $98.51 | 8,343 |
2024-09-04 | $99.59 | $99.59 | $98.53 | $99.03 | $99.03 | 34,720 |
2024-09-03 | $98.96 | $99.07 | $98.48 | $98.75 | $98.75 | 10,215 |
2024-08-30 | $98.27 | $99.07 | $97.95 | $99.04 | $99.04 | 397,614 |
2024-08-29 | $98.33 | $98.33 | $97.55 | $97.92 | $97.92 | 20,216 |
2024-08-28 | $98.36 | $98.44 | $98.10 | $98.12 | $98.12 | 6,301 |
2024-08-27 | $97.86 | $98.53 | $97.86 | $98.46 | $98.46 | 17,713 |
2024-08-26 | $98.70 | $98.77 | $98.14 | $98.14 | $98.14 | 11,931 |
2024-08-23 | $96.66 | $98.35 | $96.66 | $98.27 | $98.27 | 75,533 |
2024-08-22 | $96.25 | $96.47 | $96.01 | $96.47 | $96.47 | 9,081 |
2024-08-21 | $96.09 | $96.17 | $95.36 | $96.07 | $96.07 | 18,813 |
2024-08-20 | $95.66 | $95.66 | $95.23 | $95.55 | $95.55 | 10,381 |
2024-08-19 | $95.02 | $95.64 | $95.02 | $95.58 | $95.58 | 10,657 |
2024-08-16 | $94.56 | $94.74 | $94.51 | $94.68 | $94.68 | 8,875 |
2024-08-15 | $95.62 | $95.62 | $94.96 | $94.96 | $94.96 | 2,903 |
2024-08-14 | $94.89 | $95.26 | $94.87 | $94.99 | $94.99 | 13,674 |
2024-08-13 | $94.28 | $94.51 | $94.27 | $94.50 | $94.50 | 2,760 |
2024-08-12 | $94.43 | $94.43 | $93.31 | $93.54 | $93.54 | 2,944 |
2024-08-09 | $94.07 | $94.61 | $94.07 | $94.53 | $94.53 | 11,940 |
2024-08-08 | $92.63 | $93.92 | $92.63 | $93.86 | $93.86 | 11,626 |
2024-08-07 | $94.28 | $94.90 | $92.81 | $92.81 | $92.81 | 46,642 |
2024-08-06 | $91.07 | $94.39 | $91.07 | $93.45 | $93.45 | 5,314 |
2024-08-05 | $91.30 | $92.90 | $91.22 | $91.22 | $91.22 | 5,947 |
2024-08-02 | $93.63 | $93.89 | $93.43 | $93.89 | $93.89 | 4,375 |
2024-08-01 | $93.62 | $94.57 | $93.36 | $94.14 | $94.14 | 16,370 |
2024-07-31 | $94.03 | $94.26 | $93.09 | $93.21 | $93.21 | 163,812 |
2024-07-30 | $93.11 | $93.61 | $93.06 | $93.61 | $93.61 | 3,310 |
2024-07-29 | $92.90 | $93.20 | $92.16 | $93.04 | $93.04 | 2,006 |
2024-07-26 | $91.57 | $92.58 | $91.57 | $92.46 | $92.46 | 3,641 |
2024-07-25 | $92.40 | $92.52 | $90.84 | $91.07 | $91.07 | 10,780 |
2024-07-24 | $93.53 | $93.85 | $91.86 | $91.86 | $91.86 | 7,991 |
2024-07-23 | $93.51 | $93.79 | $93.47 | $93.57 | $93.57 | 7,228 |
2024-07-22 | $92.89 | $93.59 | $92.89 | $93.56 | $93.56 | 9,757 |
2024-07-19 | $92.50 | $92.58 | $92.25 | $92.42 | $92.42 | 23,141 |
2024-07-18 | $94.30 | $94.30 | $92.39 | $92.61 | $92.61 | 6,389 |
2024-07-17 | $92.70 | $94.03 | $92.70 | $93.23 | $93.23 | 9,880 |
2024-07-16 | $92.23 | $92.71 | $91.96 | $92.71 | $92.71 | 6,984 |
2024-07-15 | $91.49 | $91.68 | $91.10 | $91.66 | $91.66 | 4,715 |
2024-07-12 | $91.11 | $91.50 | $90.93 | $90.94 | $90.94 | 7,213 |
2024-07-11 | $89.98 | $90.56 | $89.98 | $90.40 | $90.40 | 3,828 |
2024-07-10 | $88.05 | $88.42 | $87.59 | $88.42 | $88.42 | 4,584 |
2024-07-09 | $87.65 | $87.77 | $86.99 | $87.60 | $87.60 | 4,959 |
2024-07-08 | $87.77 | $87.91 | $87.43 | $87.63 | $87.63 | 7,142 |
2024-07-05 | $87.25 | $87.52 | $87.25 | $87.52 | $87.52 | 6,625 |
2024-07-03 | $87.56 | $87.93 | $87.23 | $87.27 | $87.27 | 3,295 |
2024-07-02 | $86.99 | $87.41 | $86.96 | $87.41 | $87.41 | 7,479 |
2024-07-01 | $87.54 | $87.58 | $86.50 | $86.85 | $86.85 | 82,092 |
2024-06-28 | $87.15 | $87.72 | $86.91 | $87.72 | $87.72 | 9,099 |
2024-06-27 | $86.37 | $86.65 | $85.91 | $86.59 | $86.59 | 191,395 |
2024-06-26 | $85.81 | $85.99 | $85.78 | $85.99 | $85.99 | 12,473 |
2024-06-25 | $87.39 | $87.39 | $85.82 | $86.13 | $86.13 | 16,245 |
2024-06-24 | $87.34 | $88.68 | $87.31 | $88.08 | $87.27 | 18,930 |
2024-06-21 | $86.98 | $87.30 | $86.92 | $87.30 | $86.51 | 2,924 |
2024-06-20 | $87.39 | $87.39 | $87.02 | $87.13 | $86.33 | 3,518 |
2024-06-18 | $87.46 | $87.46 | $87.14 | $87.45 | $86.65 | 4,260 |
2024-06-17 | $86.63 | $87.15 | $86.58 | $87.06 | $86.27 | 4,589 |
2024-06-14 | $87.33 | $87.33 | $86.52 | $87.18 | $87.18 | 11,317 |
2024-06-13 | $86.55 | $87.38 | $86.47 | $87.13 | $87.13 | 8,913 |
2024-06-12 | $87.84 | $88.04 | $86.57 | $86.63 | $86.63 | 30,607 |
2024-06-11 | $86.02 | $86.26 | $85.97 | $85.97 | $85.97 | 3,726 |
2024-06-10 | $85.64 | $86.50 | $85.46 | $86.24 | $86.24 | 8,407 |
2024-06-07 | $85.65 | $86.22 | $85.31 | $86.03 | $86.03 | 8,866 |
2024-06-06 | $86.01 | $86.60 | $85.69 | $86.60 | $86.60 | 10,256 |
2024-06-05 | $86.03 | $86.41 | $85.94 | $86.41 | $86.41 | 3,811 |
2024-06-04 | $85.67 | $86.80 | $85.67 | $86.48 | $86.48 | 4,456 |
2024-06-03 | $86.42 | $86.42 | $85.40 | $85.66 | $85.66 | 4,184 |
2024-05-31 | $84.90 | $86.00 | $84.62 | $86.00 | $86.00 | 8,480 |
2024-05-30 | $83.55 | $84.38 | $83.55 | $84.38 | $84.38 | 4,309 |
2024-05-29 | $83.30 | $83.30 | $82.83 | $83.20 | $83.20 | 10,339 |
2024-05-28 | $85.05 | $85.05 | $84.00 | $84.00 | $84.00 | 2,844 |
2024-05-24 | $84.91 | $84.91 | $84.47 | $84.47 | $84.47 | 30,880 |
2024-05-23 | $86.24 | $86.24 | $84.45 | $84.45 | $84.45 | 7,323 |
2024-05-22 | $86.91 | $87.08 | $86.14 | $86.18 | $86.18 | 7,305 |
2024-05-21 | $86.92 | $87.12 | $86.78 | $86.99 | $86.99 | 9,035 |
2024-05-20 | $87.63 | $87.74 | $87.06 | $87.07 | $87.07 | 15,272 |
2024-05-17 | $87.42 | $87.54 | $87.36 | $87.48 | $87.48 | 7,665 |
2024-05-16 | $87.62 | $87.70 | $87.42 | $87.42 | $87.42 | 3,598 |
2024-05-15 | $87.52 | $87.90 | $87.41 | $87.60 | $87.60 | 5,148 |
2024-05-14 | $86.11 | $86.86 | $86.11 | $86.56 | $86.56 | 14,042 |
2024-05-13 | $85.86 | $85.86 | $85.42 | $85.77 | $85.77 | 23,454 |
2024-05-10 | $85.80 | $85.87 | $85.22 | $85.50 | $85.50 | 11,025 |
2024-05-09 | $84.84 | $85.67 | $84.84 | $85.67 | $85.67 | 6,151 |
2024-05-08 | $84.19 | $84.26 | $83.93 | $83.96 | $83.96 | 4,466 |
2024-05-07 | $84.64 | $84.94 | $84.56 | $84.83 | $84.83 | 6,612 |
2024-05-06 | $84.39 | $84.39 | $83.76 | $84.05 | $84.05 | 6,183 |
2024-05-03 | $84.83 | $85.20 | $83.58 | $83.78 | $83.78 | 12,861 |
2024-05-02 | $82.83 | $83.28 | $82.07 | $83.22 | $83.22 | 20,060 |
2024-05-01 | $82.05 | $83.28 | $82.00 | $82.00 | $82.00 | 19,955 |
2024-04-30 | $82.92 | $83.28 | $82.16 | $82.16 | $82.16 | 14,412 |
2024-04-29 | $83.26 | $83.72 | $83.12 | $83.46 | $83.46 | 23,195 |
2024-04-26 | $82.71 | $83.32 | $82.67 | $82.67 | $82.67 | 11,013 |
2024-04-25 | $82.31 | $82.72 | $81.86 | $82.56 | $82.56 | 16,716 |
2024-04-24 | $82.61 | $83.20 | $82.27 | $83.07 | $83.07 | 25,171 |
2024-04-23 | $82.47 | $83.28 | $82.47 | $83.10 | $83.10 | 13,103 |
2024-04-22 | $81.97 | $82.46 | $81.33 | $82.27 | $82.27 | 12,037 |
2024-04-19 | $81.31 | $81.60 | $81.25 | $81.55 | $81.55 | 79,056 |
2024-04-18 | $81.24 | $81.24 | $80.80 | $81.11 | $81.11 | 8,630 |
2024-04-17 | $81.54 | $81.56 | $81.03 | $81.03 | $81.03 | 9,032 |
2024-04-16 | $82.70 | $82.70 | $81.55 | $81.69 | $81.69 | 25,848 |
2024-04-15 | $84.59 | $84.69 | $82.52 | $82.76 | $82.76 | 14,471 |
2024-04-12 | $84.73 | $84.76 | $84.07 | $84.07 | $84.07 | 8,402 |
2024-04-11 | $85.27 | $85.47 | $84.44 | $85.04 | $85.04 | 23,741 |
2024-04-10 | $86.30 | $86.30 | $84.44 | $84.88 | $84.88 | 14,474 |
2024-04-09 | $87.54 | $88.07 | $87.25 | $88.07 | $88.07 | 36,638 |
2024-04-08 | $86.25 | $87.11 | $86.25 | $87.07 | $87.07 | 6,572 |
2024-04-05 | $85.24 | $85.93 | $84.95 | $85.86 | $85.86 | 12,362 |
2024-04-04 | $86.45 | $86.88 | $85.08 | $85.33 | $85.33 | 9,028 |
2024-04-03 | $85.51 | $85.94 | $85.46 | $85.84 | $85.84 | 8,337 |
2024-04-02 | $86.19 | $86.19 | $85.49 | $85.78 | $85.78 | 7,876 |
2024-04-01 | $88.64 | $88.64 | $86.95 | $86.96 | $86.96 | 11,901 |
2024-03-28 | $87.94 | $88.57 | $87.94 | $88.48 | $88.48 | 14,555 |
2024-03-27 | $86.14 | $87.59 | $86.14 | $87.56 | $87.56 | 30,946 |
2024-03-26 | $85.98 | $85.98 | $85.29 | $85.29 | $85.29 | 10,498 |
2024-03-25 | $86.36 | $86.54 | $85.68 | $85.68 | $85.68 | 6,344 |
2024-03-22 | $87.48 | $87.64 | $86.33 | $86.33 | $86.33 | 10,169 |
2024-03-21 | $87.40 | $87.83 | $86.96 | $87.62 | $87.62 | 11,938 |
2024-03-20 | $85.81 | $87.17 | $85.47 | $86.87 | $86.87 | 18,174 |
2024-03-19 | $86.22 | $86.61 | $85.92 | $86.39 | $86.39 | 8,151 |
2024-03-18 | $87.03 | $87.26 | $86.77 | $86.90 | $86.36 | 25,456 |
2024-03-15 | $86.78 | $87.03 | $86.37 | $86.78 | $86.78 | 8,094 |
2024-03-14 | $88.11 | $88.12 | $86.34 | $86.89 | $86.89 | 7,682 |
2024-03-13 | $88.69 | $89.18 | $88.35 | $88.35 | $88.35 | 10,655 |
2024-03-12 | $88.91 | $89.15 | $88.33 | $88.79 | $88.79 | 8,351 |
2024-03-11 | $89.33 | $89.67 | $88.66 | $88.95 | $88.95 | 12,727 |
2024-03-08 | $88.69 | $89.52 | $88.69 | $89.35 | $89.35 | 9,019 |
2024-03-07 | $88.61 | $88.85 | $87.91 | $88.46 | $88.46 | 8,676 |
2024-03-06 | $88.48 | $88.50 | $88.00 | $88.23 | $88.23 | 10,346 |
2024-03-05 | $88.79 | $88.94 | $87.53 | $87.87 | $87.87 | 20,728 |
2024-03-04 | $88.11 | $89.02 | $87.41 | $89.02 | $89.02 | 15,094 |
2024-03-01 | $87.17 | $88.22 | $86.27 | $88.21 | $88.21 | 22,044 |
2024-02-29 | $87.35 | $87.65 | $87.07 | $87.21 | $87.21 | 92,471 |
2024-02-28 | $85.61 | $87.24 | $85.61 | $86.69 | $86.69 | 12,577 |
2024-02-27 | $86.56 | $86.89 | $86.06 | $86.22 | $86.22 | 11,994 |
2024-02-26 | $86.62 | $86.88 | $85.90 | $86.08 | $86.08 | 21,296 |
2024-02-23 | $87.15 | $87.34 | $86.92 | $86.93 | $86.93 | 15,214 |
2024-02-22 | $87.00 | $87.29 | $87.00 | $87.20 | $87.20 | 15,522 |
2024-02-21 | $86.25 | $87.05 | $86.25 | $87.01 | $87.01 | 19,424 |
2024-02-20 | $86.08 | $86.65 | $85.71 | $86.30 | $86.30 | 24,130 |
2024-02-16 | $85.98 | $87.02 | $85.80 | $86.56 | $86.56 | 28,185 |
2024-02-15 | $85.84 | $87.26 | $85.84 | $87.26 | $87.26 | 22,531 |
2024-02-14 | $85.25 | $85.63 | $84.62 | $85.20 | $85.20 | 33,786 |
2024-02-13 | $84.29 | $84.58 | $83.55 | $84.58 | $84.58 | 26,885 |
2024-02-12 | $86.31 | $86.67 | $86.11 | $86.25 | $86.25 | 18,871 |
2024-02-09 | $86.43 | $86.43 | $85.56 | $86.28 | $86.28 | 9,621 |
2024-02-08 | $85.42 | $86.50 | $85.34 | $86.24 | $86.24 | 15,519 |
2024-02-07 | $85.85 | $85.85 | $85.00 | $85.40 | $85.40 | 10,622 |
2024-02-06 | $84.59 | $85.73 | $84.43 | $85.64 | $85.64 | 22,147 |
2024-02-05 | $85.40 | $85.40 | $84.28 | $84.52 | $84.52 | 48,277 |
2024-02-02 | $86.28 | $86.58 | $85.06 | $86.25 | $86.25 | 36,621 |
2024-02-01 | $85.63 | $87.11 | $85.03 | $87.11 | $87.11 | 28,668 |
2024-01-31 | $86.74 | $87.14 | $85.48 | $85.64 | $85.64 | 86,346 |
2024-01-30 | $86.93 | $86.98 | $86.29 | $86.51 | $86.51 | 16,103 |
2024-01-29 | $86.69 | $87.34 | $86.51 | $87.16 | $87.16 | 11,451 |
2024-01-26 | $87.03 | $87.29 | $86.46 | $86.69 | $86.69 | 26,534 |
2024-01-25 | $87.14 | $87.18 | $86.39 | $86.72 | $86.72 | 16,397 |
2024-01-24 | $87.80 | $87.82 | $85.81 | $85.89 | $85.89 | 14,891 |
2024-01-23 | $87.88 | $88.15 | $86.73 | $87.06 | $87.06 | 16,895 |
2024-01-22 | $87.78 | $88.29 | $87.39 | $87.59 | $87.59 | 22,771 |
2024-01-19 | $86.15 | $87.28 | $85.72 | $87.19 | $87.19 | 18,987 |
2024-01-18 | $86.88 | $86.96 | $85.61 | $86.03 | $86.03 | 16,975 |
2024-01-17 | $87.45 | $88.16 | $85.75 | $86.66 | $86.66 | 42,197 |
2024-01-16 | $88.47 | $88.75 | $88.05 | $88.39 | $88.39 | 48,664 |
2024-01-12 | $89.01 | $89.36 | $88.33 | $88.91 | $88.91 | 37,231 |
2024-01-11 | $88.46 | $88.82 | $88.03 | $88.26 | $88.26 | 30,507 |
2024-01-10 | $88.99 | $89.40 | $88.84 | $89.11 | $89.11 | 8,661 |
2024-01-09 | $88.83 | $88.98 | $88.05 | $88.72 | $88.72 | 12,021 |
2024-01-08 | $87.80 | $89.22 | $87.72 | $89.22 | $89.22 | 10,269 |
2024-01-05 | $87.76 | $88.58 | $86.99 | $87.84 | $87.84 | 23,980 |
2024-01-04 | $87.79 | $88.59 | $87.78 | $88.05 | $88.05 | 10,866 |
2024-01-03 | $89.74 | $89.74 | $88.07 | $88.21 | $88.21 | 59,342 |
2024-01-02 | $88.97 | $90.25 | $88.90 | $90.22 | $90.22 | 16,579 |
2023-12-29 | $90.34 | $90.34 | $89.32 | $89.35 | $89.35 | 343,950 |
2023-12-28 | $89.69 | $90.50 | $89.65 | $90.50 | $90.50 | 12,720 |
2023-12-27 | $89.55 | $89.85 | $89.20 | $89.75 | $89.75 | 13,256 |
2023-12-26 | $88.78 | $89.56 | $88.78 | $89.42 | $89.42 | 11,212 |
2023-12-22 | $88.73 | $89.25 | $88.42 | $88.63 | $88.63 | 12,343 |
2023-12-21 | $88.34 | $88.50 | $87.47 | $88.36 | $88.36 | 11,750 |
2023-12-20 | $88.86 | $89.43 | $87.63 | $87.66 | $87.66 | 17,876 |
2023-12-19 | $88.63 | $89.14 | $88.63 | $88.90 | $88.90 | 27,138 |
2023-12-18 | $90.09 | $90.09 | $89.19 | $89.19 | $88.26 | 27,332 |
2023-12-15 | $90.63 | $90.63 | $88.85 | $89.50 | $88.57 | 71,972 |
2023-12-14 | $90.02 | $90.96 | $90.02 | $90.82 | $89.87 | 48,938 |
2023-12-13 | $84.98 | $88.16 | $84.95 | $88.07 | $88.07 | 13,045 |
2023-12-12 | $84.83 | $85.11 | $84.44 | $84.84 | $84.84 | 8,556 |
2023-12-11 | $84.26 | $84.88 | $84.13 | $84.79 | $84.79 | 8,931 |
2023-12-08 | $84.06 | $84.46 | $83.68 | $84.43 | $84.43 | 15,045 |
2023-12-07 | $83.94 | $84.54 | $83.79 | $84.35 | $84.35 | 24,868 |
2023-12-06 | $84.65 | $85.40 | $84.01 | $84.03 | $84.03 | 16,943 |
2023-12-05 | $84.57 | $84.67 | $83.96 | $84.42 | $84.42 | 15,113 |
2023-12-04 | $83.65 | $85.09 | $83.65 | $85.09 | $85.09 | 13,519 |
2023-12-01 | $82.09 | $84.22 | $81.99 | $84.22 | $84.22 | 10,386 |
2023-11-30 | $81.39 | $82.12 | $81.06 | $82.05 | $82.05 | 29,449 |
2023-11-29 | $81.75 | $82.01 | $81.34 | $81.37 | $81.37 | 14,501 |
2023-11-28 | $80.24 | $81.04 | $80.17 | $81.04 | $81.04 | 11,404 |
2023-11-27 | $80.22 | $81.03 | $80.11 | $80.64 | $80.64 | 13,053 |
2023-11-24 | $80.30 | $80.47 | $80.10 | $80.44 | $80.44 | 5,083 |
2023-11-22 | $80.76 | $80.76 | $79.99 | $80.26 | $80.26 | 9,619 |
2023-11-21 | $80.20 | $80.20 | $79.68 | $79.90 | $79.90 | 14,951 |
2023-11-20 | $79.44 | $80.28 | $79.30 | $80.26 | $80.26 | 30,351 |
2023-11-17 | $80.40 | $80.40 | $79.57 | $79.73 | $79.73 | 14,286 |
2023-11-16 | $80.34 | $80.34 | $79.76 | $79.76 | $79.76 | 57,969 |
2023-11-15 | $80.09 | $80.81 | $80.03 | $80.15 | $80.15 | 34,345 |
2023-11-14 | $77.96 | $80.66 | $77.96 | $80.04 | $80.04 | 28,633 |
2023-11-13 | $76.24 | $76.35 | $75.69 | $76.04 | $76.04 | 25,324 |
2023-11-10 | $76.58 | $76.84 | $76.00 | $76.82 | $76.82 | 7,375 |
2023-11-09 | $77.71 | $77.71 | $75.94 | $76.06 | $76.06 | 29,668 |
2023-11-08 | $77.18 | $77.40 | $76.95 | $77.35 | $77.35 | 8,799 |
2023-11-07 | $77.72 | $77.72 | $76.80 | $76.81 | $76.81 | 5,962 |
2023-11-06 | $78.34 | $78.34 | $77.19 | $77.61 | $77.61 | 57,489 |
2023-11-03 | $78.18 | $79.51 | $78.18 | $78.72 | $78.72 | 33,653 |
2023-11-02 | $75.76 | $77.33 | $75.76 | $77.16 | $77.16 | 18,276 |
2023-11-01 | $74.63 | $74.91 | $74.05 | $74.88 | $74.88 | 13,269 |
2023-10-31 | $73.53 | $74.33 | $73.14 | $74.33 | $74.33 | 7,902 |
2023-10-30 | $73.22 | $73.75 | $72.24 | $73.15 | $73.15 | 68,700 |
2023-10-27 | $74.12 | $74.12 | $72.48 | $72.63 | $72.63 | 83,930 |
2023-10-26 | $73.43 | $74.09 | $73.43 | $73.91 | $73.91 | 49,222 |
2023-10-25 | $74.00 | $74.00 | $72.98 | $73.00 | $73.00 | 37,600 |
2023-10-24 | $74.15 | $74.79 | $74.15 | $74.67 | $74.67 | 33,181 |
2023-10-23 | $73.99 | $74.53 | $73.82 | $73.82 | $73.82 | 2,451 |
2023-10-20 | $75.27 | $75.76 | $74.63 | $74.63 | $74.63 | 9,083 |
2023-10-19 | $76.54 | $76.77 | $75.25 | $75.25 | $75.25 | 30,580 |
2023-10-18 | $78.15 | $78.15 | $76.90 | $76.92 | $76.92 | 11,930 |
2023-10-17 | $78.09 | $79.43 | $78.09 | $78.53 | $78.53 | 4,772 |
2023-10-16 | $78.07 | $78.63 | $77.64 | $78.46 | $78.46 | 7,465 |
2023-10-13 | $78.36 | $78.36 | $77.16 | $77.50 | $77.50 | 6,188 |
2023-10-12 | $78.88 | $78.88 | $77.48 | $77.79 | $77.79 | 22,438 |
2023-10-11 | $78.09 | $79.00 | $78.09 | $78.94 | $78.94 | 8,467 |
2023-10-10 | $77.42 | $78.33 | $77.01 | $77.70 | $77.70 | 7,381 |
2023-10-09 | $76.19 | $77.41 | $76.19 | $77.28 | $77.28 | 14,070 |
2023-10-06 | $75.82 | $76.86 | $74.94 | $76.42 | $76.42 | 11,659 |
2023-10-05 | $75.90 | $76.31 | $75.59 | $76.27 | $76.27 | 31,132 |
2023-10-04 | $75.26 | $75.91 | $74.54 | $75.89 | $75.89 | 272,678 |
2023-10-03 | $75.91 | $75.96 | $74.66 | $74.82 | $74.82 | 72,287 |
2023-10-02 | $77.69 | $77.86 | $76.00 | $76.34 | $76.34 | 9,968 |
2023-09-29 | $78.47 | $78.82 | $77.42 | $77.78 | $77.78 | 214,924 |
2023-09-28 | $76.91 | $77.80 | $76.91 | $77.63 | $77.63 | 11,127 |
2023-09-27 | $77.81 | $78.16 | $76.64 | $76.84 | $76.84 | 26,698 |
2023-09-26 | $78.28 | $78.29 | $77.01 | $77.39 | $77.39 | 69,054 |
2023-09-25 | $78.57 | $78.84 | $78.46 | $78.83 | $78.83 | 20,774 |
2023-09-22 | $79.54 | $79.86 | $78.94 | $78.94 | $78.94 | 2,925 |
2023-09-21 | $81.76 | $81.76 | $79.47 | $79.47 | $79.47 | 60,710 |
2023-09-20 | $82.74 | $83.20 | $82.18 | $82.21 | $82.21 | 36,666 |
2023-09-19 | $82.24 | $82.59 | $82.01 | $82.01 | $82.01 | 61,586 |
2023-09-18 | $83.22 | $83.57 | $83.09 | $83.09 | $82.36 | 22,175 |
2023-09-15 | $83.65 | $84.08 | $83.65 | $83.94 | $83.20 | 2,046 |
2023-09-14 | $83.10 | $84.37 | $83.10 | $84.18 | $83.44 | 3,679 |
2023-09-13 | $83.58 | $83.58 | $82.48 | $82.65 | $81.92 | 5,265 |
2023-09-12 | $83.40 | $83.55 | $83.03 | $83.41 | $82.67 | 7,338 |
2023-09-11 | $83.61 | $83.61 | $83.05 | $83.23 | $82.49 | 3,572 |
2023-09-08 | $83.86 | $83.86 | $83.09 | $83.20 | $82.47 | 3,980 |
2023-09-07 | $83.01 | $83.90 | $83.01 | $83.55 | $82.81 | 5,817 |
2023-09-06 | $83.06 | $83.24 | $82.66 | $83.12 | $82.39 | 6,430 |
2023-09-05 | $84.27 | $84.27 | $83.14 | $83.14 | $82.41 | 10,488 |
2023-09-01 | $84.63 | $84.64 | $84.02 | $84.21 | $84.21 | 68,856 |
2023-08-31 | $84.54 | $84.54 | $84.14 | $84.15 | $84.15 | 77,616 |
2023-08-30 | $84.56 | $84.73 | $84.48 | $84.72 | $84.72 | 7,076 |
2023-08-29 | $83.46 | $84.37 | $83.33 | $84.37 | $84.37 | 4,108 |
2023-08-28 | $83.60 | $83.87 | $83.43 | $83.43 | $83.43 | 1,819 |
2023-08-25 | $82.67 | $82.96 | $82.67 | $82.70 | $82.70 | 9,617 |
2023-08-24 | $83.12 | $83.91 | $82.58 | $82.65 | $82.65 | 4,984 |
2023-08-23 | $82.09 | $82.93 | $82.03 | $82.86 | $82.86 | 22,148 |
2023-08-22 | $81.44 | $81.78 | $81.44 | $81.61 | $81.61 | 2,043 |
2023-08-21 | $81.53 | $81.54 | $80.78 | $81.36 | $81.36 | 3,806 |
2023-08-18 | $81.55 | $82.13 | $81.53 | $82.04 | $82.04 | 6,659 |
2023-08-17 | $82.90 | $83.07 | $81.91 | $81.91 | $81.91 | 17,150 |
2023-08-16 | $83.28 | $83.28 | $82.48 | $82.56 | $82.56 | 4,784 |
2023-08-15 | $83.35 | $83.50 | $82.95 | $83.18 | $83.18 | 6,451 |
2023-08-14 | $84.70 | $84.70 | $83.93 | $84.06 | $84.06 | 6,559 |
2023-08-11 | $84.55 | $84.87 | $84.24 | $84.72 | $84.72 | 4,929 |
2023-08-10 | $85.67 | $85.78 | $84.44 | $84.61 | $84.61 | 5,187 |
2023-08-09 | $84.62 | $85.49 | $84.62 | $85.00 | $85.00 | 3,211 |
2023-08-08 | $85.10 | $85.10 | $84.51 | $85.02 | $85.02 | 4,226 |
2023-08-07 | $85.51 | $85.89 | $85.51 | $85.88 | $85.88 | 1,649 |
2023-08-04 | $84.92 | $85.75 | $84.31 | $84.48 | $84.48 | 6,490 |
2023-08-03 | $85.70 | $85.70 | $84.07 | $85.29 | $85.29 | 27,361 |
2023-08-02 | $85.82 | $86.21 | $85.60 | $86.14 | $86.14 | 2,834 |
2023-08-01 | $86.38 | $86.89 | $86.17 | $86.47 | $86.47 | 5,191 |
2023-07-31 | $86.54 | $87.20 | $86.54 | $86.76 | $86.76 | 3,380 |
2023-07-28 | $87.38 | $87.38 | $86.13 | $86.31 | $86.31 | 2,363 |
2023-07-27 | $88.70 | $88.70 | $86.26 | $86.26 | $86.26 | 8,102 |
2023-07-26 | $88.41 | $88.41 | $87.97 | $88.24 | $88.24 | 7,296 |
2023-07-25 | $88.14 | $88.32 | $87.84 | $87.85 | $87.85 | 5,358 |
2023-07-24 | $88.22 | $88.70 | $88.09 | $88.48 | $88.48 | 8,551 |
2023-07-21 | $87.85 | $88.24 | $87.45 | $87.96 | $87.96 | 12,730 |
2023-07-20 | $86.95 | $87.45 | $86.63 | $87.45 | $87.45 | 10,845 |
2023-07-19 | $86.67 | $87.28 | $86.67 | $87.14 | $87.14 | 74,470 |
2023-07-18 | $86.86 | $86.86 | $85.66 | $86.18 | $86.18 | 19,754 |
2023-07-17 | $86.79 | $87.30 | $86.75 | $87.02 | $87.02 | 11,167 |
2023-07-14 | $86.87 | $87.13 | $86.56 | $87.13 | $87.13 | 10,243 |
2023-07-13 | $86.49 | $87.15 | $86.49 | $87.15 | $87.15 | 6,353 |
2023-07-12 | $87.21 | $87.45 | $86.55 | $86.55 | $86.55 | 8,894 |
2023-07-11 | $85.06 | $86.20 | $85.02 | $86.20 | $86.20 | 4,892 |
2023-07-10 | $84.65 | $84.96 | $84.29 | $84.96 | $84.96 | 4,530 |
2023-07-07 | $84.54 | $85.17 | $84.40 | $84.58 | $84.58 | 18,451 |
2023-07-06 | $84.00 | $84.90 | $83.09 | $84.90 | $84.90 | 4,991 |
2023-07-05 | $85.31 | $85.98 | $85.31 | $85.39 | $85.39 | 4,392 |
2023-07-03 | $84.36 | $85.68 | $84.28 | $85.34 | $85.34 | 5,144 |
2023-06-30 | $84.60 | $84.60 | $83.25 | $84.43 | $84.43 | 123,984 |
2023-06-29 | $82.89 | $83.84 | $82.89 | $83.84 | $83.84 | 5,241 |
2023-06-28 | $83.22 | $83.22 | $82.38 | $82.74 | $82.74 | 99,452 |
2023-06-27 | $82.34 | $83.33 | $82.33 | $83.21 | $83.21 | 6,151 |
2023-06-26 | $80.24 | $82.25 | $80.24 | $82.16 | $82.16 | 5,837 |
2023-06-23 | $81.15 | $81.15 | $80.14 | $80.14 | $80.14 | 78,751 |
2023-06-22 | $82.70 | $82.70 | $80.99 | $81.42 | $81.42 | 20,950 |
2023-06-21 | $82.68 | $82.94 | $82.42 | $82.63 | $82.63 | 6,554 |
2023-06-20 | $83.84 | $83.84 | $83.12 | $83.15 | $83.15 | 3,785 |
2023-06-16 | $84.95 | $85.50 | $84.85 | $85.01 | $84.14 | 4,841 |
2023-06-15 | $84.63 | $84.84 | $83.98 | $84.84 | $83.97 | 4,112 |
2023-06-14 | $84.48 | $85.05 | $84.30 | $84.62 | $83.75 | 9,401 |
2023-06-13 | $84.06 | $84.36 | $84.06 | $84.29 | $83.42 | 7,236 |
2023-06-12 | $84.24 | $84.24 | $83.33 | $83.83 | $82.97 | 4,849 |
2023-06-09 | $84.49 | $84.50 | $83.79 | $84.02 | $83.16 | 5,096 |
2023-06-08 | $84.76 | $84.76 | $83.76 | $84.37 | $83.50 | 8,093 |
2023-06-07 | $83.83 | $85.24 | $83.45 | $84.97 | $84.09 | 11,774 |
2023-06-06 | $82.60 | $83.55 | $82.57 | $83.44 | $82.58 | 6,633 |
2023-06-05 | $83.09 | $83.26 | $82.59 | $82.64 | $82.64 | 17,574 |
2023-06-02 | $82.23 | $83.25 | $82.10 | $83.14 | $83.14 | 8,013 |
2023-06-01 | $81.15 | $81.23 | $80.50 | $81.02 | $81.02 | 7,251 |
2023-05-31 | $80.47 | $81.25 | $80.47 | $81.17 | $81.17 | 16,186 |
2023-05-30 | $80.85 | $81.30 | $80.59 | $80.76 | $80.76 | 33,108 |
2023-05-26 | $79.60 | $80.49 | $79.22 | $80.37 | $80.37 | 12,625 |
2023-05-25 | $79.10 | $79.59 | $78.63 | $79.25 | $79.25 | 15,181 |
2023-05-24 | $80.87 | $80.87 | $79.29 | $79.29 | $79.29 | 22,556 |
2023-05-23 | $81.62 | $82.16 | $80.93 | $80.97 | $80.97 | 13,425 |
2023-05-22 | $81.53 | $81.93 | $80.94 | $81.51 | $81.51 | 10,349 |
2023-05-19 | $81.86 | $81.86 | $80.90 | $81.18 | $81.18 | 31,626 |
2023-05-18 | $81.35 | $81.72 | $80.72 | $81.25 | $81.25 | 18,342 |
2023-05-17 | $81.41 | $81.72 | $80.87 | $81.66 | $81.66 | 9,207 |
2023-05-16 | $82.93 | $82.93 | $80.80 | $80.80 | $80.80 | 9,999 |
2023-05-15 | $83.02 | $83.21 | $82.71 | $82.92 | $82.92 | 9,952 |
2023-05-12 | $82.88 | $82.90 | $82.27 | $82.90 | $82.90 | 16,238 |
2023-05-11 | $83.24 | $83.28 | $82.64 | $83.10 | $83.10 | 20,609 |
2023-05-10 | $83.91 | $84.18 | $83.19 | $83.99 | $83.99 | 51,903 |
2023-05-09 | $83.42 | $83.56 | $82.80 | $83.23 | $83.23 | 6,500 |
2023-05-08 | $83.82 | $84.12 | $83.60 | $83.77 | $83.77 | 9,257 |
2023-05-05 | $83.46 | $84.16 | $83.29 | $84.03 | $84.03 | 34,873 |
2023-05-04 | $81.60 | $82.98 | $81.60 | $82.63 | $82.63 | 16,503 |
2023-05-03 | $82.28 | $83.07 | $81.71 | $81.81 | $81.81 | 11,176 |
2023-05-02 | $82.77 | $82.89 | $81.34 | $82.00 | $82.00 | 15,819 |
2023-05-01 | $83.43 | $83.83 | $82.98 | $83.15 | $83.15 | 25,156 |
2023-04-28 | $82.51 | $83.76 | $82.51 | $83.64 | $83.64 | 6,805 |
2023-04-27 | $80.88 | $82.60 | $80.88 | $82.46 | $82.46 | 6,824 |
2023-04-26 | $81.40 | $81.97 | $80.62 | $80.83 | $80.83 | 18,397 |
2023-04-25 | $81.87 | $82.01 | $81.39 | $81.49 | $81.49 | 56,544 |
2023-04-24 | $82.65 | $82.80 | $81.80 | $82.23 | $82.23 | 17,246 |
2023-04-21 | $82.34 | $82.61 | $81.88 | $82.46 | $82.46 | 6,371 |
2023-04-20 | $82.51 | $82.55 | $81.87 | $82.23 | $82.23 | 13,955 |
2023-04-19 | $82.05 | $82.95 | $81.70 | $82.89 | $82.89 | 9,420 |
2023-04-18 | $82.64 | $82.67 | $81.97 | $82.29 | $82.29 | 45,621 |
2023-04-17 | $81.38 | $82.48 | $81.25 | $82.48 | $82.48 | 19,409 |
2023-04-14 | $82.12 | $82.43 | $80.12 | $80.69 | $80.69 | 75,944 |
2023-04-13 | $82.52 | $82.52 | $81.14 | $81.87 | $81.87 | 72,530 |
2023-04-12 | $83.60 | $83.60 | $82.37 | $82.37 | $82.37 | 23,145 |
2023-04-11 | $82.70 | $83.29 | $82.53 | $82.85 | $82.85 | 153,541 |
2023-04-10 | $81.81 | $82.51 | $81.35 | $82.51 | $82.51 | 20,079 |
2023-04-06 | $81.69 | $82.23 | $81.37 | $82.23 | $82.23 | 9,164 |
2023-04-05 | $82.13 | $82.31 | $81.52 | $81.70 | $81.70 | 13,147 |
2023-04-04 | $82.40 | $82.56 | $81.70 | $82.08 | $82.08 | 22,912 |
2023-04-03 | $83.00 | $83.72 | $82.08 | $82.44 | $82.44 | 18,817 |
2023-03-31 | $81.58 | $83.04 | $81.58 | $82.89 | $82.89 | 579,962 |
2023-03-30 | $80.95 | $81.21 | $80.75 | $81.08 | $81.08 | 16,309 |
2023-03-29 | $79.46 | $80.11 | $79.31 | $80.11 | $80.11 | 8,406 |
2023-03-28 | $77.91 | $78.52 | $77.78 | $78.37 | $78.37 | 4,664 |
2023-03-27 | $78.97 | $79.21 | $78.48 | $78.50 | $78.50 | 98,577 |
2023-03-24 | $75.95 | $78.22 | $75.95 | $78.09 | $78.09 | 22,711 |
2023-03-23 | $77.28 | $78.22 | $76.47 | $76.47 | $76.47 | 51,612 |
2023-03-22 | $78.88 | $79.13 | $76.88 | $76.93 | $76.93 | 8,382 |
2023-03-21 | $81.23 | $81.23 | $79.41 | $79.96 | $79.96 | 7,919 |
2023-03-20 | $80.39 | $81.24 | $80.28 | $81.00 | $80.24 | 20,119 |
2023-03-17 | $81.22 | $81.42 | $80.00 | $80.01 | $79.26 | 31,143 |
2023-03-16 | $81.32 | $82.35 | $81.32 | $81.96 | $81.19 | 20,212 |
2023-03-15 | $81.72 | $82.61 | $81.26 | $82.40 | $81.63 | 21,550 |
2023-03-14 | $83.14 | $83.36 | $82.25 | $82.64 | $81.87 | 17,714 |
2023-03-13 | $80.25 | $82.57 | $80.25 | $81.84 | $81.07 | 14,413 |
2023-03-10 | $83.83 | $83.88 | $80.57 | $80.84 | $80.08 | 19,506 |
2023-03-09 | $85.98 | $86.06 | $83.96 | $84.08 | $83.29 | 11,872 |
2023-03-08 | $85.20 | $86.41 | $85.19 | $86.04 | $85.23 | 10,115 |
2023-03-07 | $87.04 | $87.04 | $85.16 | $85.19 | $84.39 | 9,378 |
2023-03-06 | $87.27 | $87.69 | $86.90 | $87.12 | $86.30 | 5,944 |
2023-03-03 | $86.45 | $87.26 | $86.45 | $87.17 | $87.17 | 6,086 |
2023-03-02 | $84.22 | $86.00 | $84.22 | $85.92 | $85.92 | 8,621 |
2023-03-01 | $85.56 | $85.56 | $84.20 | $84.75 | $84.75 | 21,268 |
2023-02-28 | $86.20 | $86.97 | $85.99 | $85.99 | $85.99 | 385,570 |
2023-02-27 | $86.98 | $87.15 | $85.95 | $86.24 | $86.24 | 5,419 |
2023-02-24 | $86.50 | $86.64 | $85.92 | $86.14 | $86.14 | 10,133 |
2023-02-23 | $87.24 | $87.52 | $86.52 | $87.41 | $87.41 | 10,661 |
2023-02-22 | $87.65 | $87.78 | $86.78 | $86.82 | $86.82 | 15,784 |
2023-02-21 | $88.38 | $88.38 | $86.95 | $87.32 | $87.32 | 14,459 |
2023-02-17 | $89.17 | $89.17 | $87.98 | $88.81 | $88.81 | 5,685 |
2023-02-16 | $89.04 | $89.74 | $88.10 | $89.21 | $89.21 | 19,669 |
2023-02-15 | $89.30 | $89.84 | $88.97 | $89.84 | $89.84 | 9,466 |
2023-02-14 | $90.17 | $90.34 | $89.25 | $89.66 | $89.66 | 14,837 |
2023-02-13 | $90.00 | $90.47 | $90.00 | $90.33 | $90.33 | 11,124 |
2023-02-10 | $88.84 | $89.57 | $88.39 | $89.53 | $89.53 | 6,623 |
2023-02-09 | $90.89 | $90.92 | $89.18 | $89.20 | $89.20 | 15,069 |
2023-02-08 | $90.14 | $90.54 | $89.93 | $90.27 | $90.27 | 14,291 |
2023-02-07 | $89.79 | $90.95 | $89.56 | $90.42 | $90.42 | 1,269,258 |
2023-02-06 | $90.14 | $90.83 | $89.92 | $90.80 | $90.80 | 28,097 |
2023-02-03 | $91.50 | $91.53 | $90.40 | $91.31 | $91.31 | 382,177 |
2023-02-02 | $91.55 | $93.49 | $91.55 | $92.81 | $92.81 | 13,776 |
2023-02-01 | $89.99 | $91.22 | $88.88 | $90.65 | $90.65 | 172,896 |
2023-01-31 | $88.54 | $90.28 | $88.41 | $90.23 | $90.23 | 1,225,608 |
2023-01-30 | $89.30 | $89.62 | $88.49 | $88.50 | $88.50 | 17,391 |
2023-01-27 | $88.38 | $89.94 | $88.38 | $89.60 | $89.60 | 10,221 |
2023-01-26 | $88.13 | $88.45 | $87.67 | $88.45 | $88.45 | 15,819 |
2023-01-25 | $87.22 | $87.70 | $86.92 | $87.60 | $87.60 | 21,163 |
2023-01-24 | $87.10 | $87.94 | $86.43 | $87.78 | $87.78 | 9,936 |
2023-01-23 | $86.83 | $87.52 | $86.30 | $87.39 | $87.39 | 22,177 |
2023-01-20 | $85.47 | $86.59 | $85.00 | $86.56 | $86.56 | 55,335 |
2023-01-19 | $85.20 | $86.32 | $85.20 | $85.47 | $85.47 | 43,487 |
2023-01-18 | $87.17 | $87.38 | $85.79 | $85.90 | $85.90 | 13,908 |
2023-01-17 | $86.36 | $87.33 | $86.36 | $86.91 | $86.91 | 12,579 |
2023-01-13 | $86.22 | $86.72 | $86.08 | $86.49 | $86.49 | 12,484 |
2023-01-12 | $86.23 | $87.15 | $85.88 | $87.13 | $87.13 | 38,425 |
2023-01-11 | $83.21 | $85.98 | $83.21 | $85.98 | $85.98 | 8,074 |
2023-01-10 | $82.60 | $82.88 | $82.34 | $82.88 | $82.88 | 12,999 |
2023-01-09 | $83.54 | $83.57 | $82.63 | $82.92 | $82.92 | 25,054 |
2023-01-06 | $81.33 | $83.19 | $81.10 | $82.98 | $82.98 | 18,605 |
2023-01-05 | $82.76 | $82.76 | $80.77 | $80.97 | $80.97 | 38,746 |
2023-01-04 | $82.21 | $83.91 | $82.16 | $83.21 | $83.21 | 12,655 |
2023-01-03 | $82.18 | $82.77 | $80.71 | $81.46 | $81.46 | 83,480 |
2022-12-30 | $81.70 | $81.84 | $80.88 | $81.60 | $81.60 | 41,577 |
2022-12-29 | $81.06 | $82.18 | $81.06 | $82.08 | $82.08 | 11,856 |
2022-12-28 | $82.08 | $82.31 | $80.35 | $80.39 | $80.39 | 25,794 |
2022-12-27 | $82.05 | $82.05 | $81.32 | $81.88 | $81.88 | 13,086 |
2022-12-23 | $81.06 | $81.89 | $80.74 | $81.87 | $81.87 | 22,926 |
2022-12-22 | $80.74 | $81.29 | $79.71 | $81.20 | $81.20 | 36,118 |
2022-12-21 | $81.56 | $82.45 | $81.40 | $81.58 | $81.58 | 17,694 |
2022-12-20 | $81.02 | $81.39 | $80.07 | $80.93 | $80.93 | 24,276 |
2022-12-19 | $82.54 | $82.56 | $81.49 | $81.91 | $81.21 | 28,021 |
2022-12-16 | $83.75 | $83.75 | $82.05 | $82.94 | $82.23 | 9,599 |
2022-12-15 | $85.51 | $85.74 | $84.60 | $85.11 | $85.11 | 22,706 |
2022-12-14 | $86.33 | $87.69 | $86.23 | $86.29 | $86.29 | 7,055 |
2022-12-13 | $87.26 | $87.97 | $85.59 | $86.65 | $86.65 | 9,174 |
2022-12-12 | $84.83 | $85.39 | $84.45 | $85.38 | $85.38 | 16,893 |
2022-12-09 | $84.61 | $85.52 | $84.61 | $84.78 | $84.78 | 30,257 |
2022-12-08 | $84.80 | $85.78 | $84.80 | $85.07 | $85.07 | 20,889 |
2022-12-07 | $83.86 | $84.99 | $83.86 | $84.35 | $84.35 | 41,453 |
2022-12-06 | $85.00 | $85.00 | $83.79 | $84.15 | $84.15 | 12,556 |
2022-12-05 | $85.55 | $85.95 | $84.63 | $84.75 | $84.75 | 23,724 |
2022-12-02 | $85.52 | $86.67 | $85.49 | $86.30 | $86.30 | 41,413 |
2022-12-01 | $86.71 | $87.93 | $85.63 | $86.39 | $86.39 | 978,059 |
2022-11-30 | $84.79 | $86.77 | $84.00 | $86.77 | $86.77 | 214,390 |
2022-11-29 | $83.57 | $84.96 | $83.23 | $84.90 | $84.90 | 15,893 |
2022-11-28 | $84.64 | $85.34 | $83.28 | $83.38 | $83.38 | 17,643 |
2022-11-25 | $85.38 | $85.66 | $85.28 | $85.60 | $85.60 | 5,680 |
2022-11-23 | $85.09 | $85.50 | $84.61 | $85.09 | $85.09 | 19,244 |
2022-11-22 | $84.88 | $85.33 | $84.45 | $85.25 | $85.25 | 59,297 |
2022-11-21 | $83.93 | $84.64 | $83.74 | $84.64 | $84.64 | 16,752 |
2022-11-18 | $83.95 | $84.35 | $83.57 | $84.32 | $84.32 | 14,209 |
2022-11-17 | $82.59 | $83.19 | $82.02 | $83.04 | $83.04 | 26,202 |
2022-11-16 | $84.16 | $84.32 | $83.34 | $83.49 | $83.49 | 12,884 |
2022-11-15 | $84.59 | $84.82 | $83.61 | $84.31 | $84.31 | 17,424 |
2022-11-14 | $85.33 | $85.33 | $83.48 | $83.50 | $83.50 | 24,942 |
2022-11-11 | $86.09 | $86.21 | $85.09 | $85.40 | $85.40 | 19,535 |
2022-11-10 | $82.78 | $85.91 | $82.78 | $85.82 | $85.82 | 31,200 |
2022-11-09 | $80.76 | $81.74 | $80.19 | $80.35 | $80.35 | 21,273 |
2022-11-08 | $81.34 | $81.72 | $80.61 | $81.16 | $81.16 | 15,340 |
2022-11-07 | $81.55 | $81.56 | $80.37 | $80.77 | $80.77 | 12,884 |
2022-11-04 | $80.29 | $81.37 | $79.44 | $80.84 | $80.84 | 23,663 |
2022-11-03 | $79.19 | $80.20 | $78.06 | $79.75 | $79.75 | 35,633 |
2022-11-02 | $81.60 | $82.07 | $79.55 | $79.70 | $79.70 | 20,154 |
2022-11-01 | $82.63 | $82.80 | $81.88 | $81.95 | $81.95 | 14,259 |
2022-10-31 | $81.46 | $82.43 | $81.44 | $82.10 | $82.10 | 50,382 |
2022-10-28 | $80.58 | $82.37 | $80.09 | $82.27 | $82.27 | 13,064 |
2022-10-27 | $80.68 | $81.37 | $80.30 | $80.58 | $80.58 | 62,014 |
2022-10-26 | $80.67 | $81.14 | $80.07 | $80.39 | $80.39 | 25,578 |
2022-10-25 | $78.01 | $80.64 | $78.01 | $80.60 | $80.60 | 285,665 |
2022-10-24 | $77.76 | $78.32 | $77.07 | $77.64 | $77.64 | 32,909 |
2022-10-21 | $76.79 | $77.53 | $75.91 | $77.48 | $77.48 | 129,597 |
2022-10-20 | $76.99 | $78.13 | $76.66 | $76.79 | $76.79 | 17,829 |
2022-10-19 | $78.06 | $78.28 | $76.42 | $76.85 | $76.85 | 64,461 |
2022-10-18 | $78.95 | $79.66 | $78.25 | $78.67 | $78.67 | 13,777 |
2022-10-17 | $76.49 | $78.15 | $76.49 | $77.94 | $77.94 | 59,417 |
2022-10-14 | $77.85 | $78.13 | $75.16 | $75.23 | $75.23 | 67,252 |
2022-10-13 | $74.20 | $77.41 | $73.96 | $77.07 | $77.07 | 97,399 |
2022-10-12 | $75.91 | $76.30 | $75.68 | $75.76 | $75.76 | 246,742 |
2022-10-11 | $75.48 | $76.74 | $74.61 | $76.33 | $76.33 | 72,698 |
2022-10-10 | $76.45 | $76.61 | $75.34 | $75.34 | $75.34 | 50,891 |
2022-10-07 | $76.84 | $77.20 | $75.52 | $75.97 | $75.97 | 49,563 |
2022-10-06 | $79.55 | $79.70 | $77.60 | $77.76 | $77.76 | 40,597 |
2022-10-05 | $79.86 | $79.99 | $78.25 | $79.60 | $79.60 | 122,681 |
2022-10-04 | $80.53 | $81.69 | $80.49 | $81.10 | $81.10 | 25,451 |
2022-10-03 | $79.35 | $80.04 | $78.36 | $79.66 | $79.66 | 21,451 |
2022-09-30 | $77.35 | $78.68 | $77.35 | $78.36 | $78.36 | 284,682 |
2022-09-29 | $78.75 | $78.75 | $76.84 | $77.29 | $77.29 | 44,840 |
2022-09-28 | $78.29 | $79.75 | $77.59 | $79.52 | $79.52 | 42,488 |
2022-09-27 | $79.47 | $79.95 | $77.58 | $77.78 | $77.78 | 32,063 |
2022-09-26 | $80.86 | $80.86 | $78.28 | $78.95 | $78.95 | 21,636 |
2022-09-23 | $81.58 | $81.89 | $80.46 | $81.25 | $81.25 | 47,883 |
2022-09-22 | $82.32 | $82.63 | $81.89 | $82.27 | $82.27 | 17,263 |
2022-09-21 | $84.98 | $85.58 | $83.27 | $83.27 | $83.27 | 161,845 |
2022-09-20 | $86.14 | $86.14 | $84.21 | $84.61 | $84.61 | 24,332 |
2022-09-19 | $86.75 | $87.34 | $86.60 | $87.29 | $86.49 | 35,915 |
2022-09-16 | $86.79 | $87.65 | $86.25 | $87.58 | $86.78 | 26,009 |
2022-09-15 | $89.02 | $89.25 | $87.52 | $87.56 | $86.76 | 16,300 |
2022-09-14 | $89.86 | $89.86 | $88.49 | $89.09 | $88.28 | 67,903 |
2022-09-13 | $91.59 | $91.92 | $90.00 | $90.21 | $89.39 | 14,789 |
2022-09-12 | $93.18 | $93.68 | $93.18 | $93.51 | $92.66 | 11,945 |
2022-09-09 | $92.07 | $92.90 | $91.64 | $92.68 | $91.83 | 13,849 |
2022-09-08 | $90.80 | $92.00 | $90.79 | $91.59 | $90.75 | 11,933 |
2022-09-07 | $89.68 | $91.67 | $89.68 | $91.50 | $90.66 | 9,909 |
2022-09-06 | $89.39 | $90.07 | $88.85 | $89.84 | $89.84 | 40,455 |
2022-09-02 | $90.79 | $90.96 | $88.76 | $88.95 | $88.95 | 14,295 |
2022-09-01 | $89.36 | $89.99 | $88.45 | $89.98 | $89.98 | 247,204 |
2022-08-31 | $90.78 | $91.40 | $89.82 | $89.96 | $89.96 | 11,837 |
2022-08-30 | $91.87 | $91.96 | $90.35 | $90.48 | $90.48 | 12,426 |
2022-08-29 | $91.85 | $92.55 | $91.70 | $91.72 | $91.72 | 10,014 |
2022-08-26 | $94.46 | $94.46 | $92.59 | $92.62 | $92.62 | 13,260 |
2022-08-25 | $94.12 | $94.84 | $93.83 | $94.84 | $94.84 | 11,267 |
2022-08-24 | $92.85 | $93.84 | $92.85 | $93.56 | $93.56 | 15,273 |
2022-08-23 | $93.98 | $93.98 | $92.69 | $92.90 | $92.90 | 19,322 |
2022-08-22 | $95.34 | $95.36 | $94.14 | $94.22 | $94.22 | 16,777 |
2022-08-19 | $96.73 | $97.10 | $95.94 | $96.16 | $96.16 | 13,315 |
2022-08-18 | $98.05 | $98.16 | $97.21 | $97.29 | $97.29 | 7,144 |
2022-08-17 | $97.68 | $98.45 | $97.43 | $98.01 | $98.01 | 160,237 |
2022-08-16 | $98.16 | $98.99 | $98.16 | $98.45 | $98.45 | 11,164 |
2022-08-15 | $97.83 | $98.69 | $97.83 | $98.55 | $98.55 | 62,234 |
2022-08-12 | $97.48 | $98.31 | $97.33 | $98.31 | $98.31 | 7,896 |
2022-08-11 | $97.22 | $97.70 | $96.53 | $96.64 | $96.64 | 24,373 |
2022-08-10 | $96.29 | $96.84 | $95.97 | $96.76 | $96.76 | 194,500 |
2022-08-09 | $94.72 | $95.28 | $94.51 | $95.28 | $95.28 | 4,162 |
2022-08-08 | $94.46 | $95.26 | $94.34 | $94.61 | $94.61 | 11,367 |
2022-08-05 | $92.51 | $93.71 | $92.48 | $93.68 | $93.68 | 14,582 |
2022-08-04 | $93.83 | $93.93 | $92.94 | $93.44 | $93.44 | 17,864 |
2022-08-03 | $93.89 | $94.79 | $93.58 | $93.61 | $93.61 | 10,883 |
2022-08-02 | $94.44 | $94.91 | $93.45 | $93.51 | $93.51 | 48,285 |
2022-08-01 | $95.16 | $95.43 | $94.53 | $94.78 | $94.78 | 22,556 |
2022-07-29 | $95.40 | $95.99 | $94.90 | $95.67 | $95.67 | 31,992 |
2022-07-28 | $92.95 | $95.11 | $92.95 | $95.11 | $95.11 | 25,962 |
2022-07-27 | $91.78 | $92.31 | $91.24 | $92.15 | $92.15 | 14,937 |
2022-07-26 | $91.46 | $91.75 | $91.26 | $91.49 | $91.49 | 26,763 |
2022-07-25 | $91.22 | $91.71 | $91.05 | $91.43 | $91.43 | 176,031 |
2022-07-22 | $90.67 | $91.65 | $90.52 | $91.08 | $91.08 | 12,746 |
2022-07-21 | $89.96 | $90.55 | $89.10 | $90.54 | $90.54 | 38,734 |
2022-07-20 | $89.81 | $90.92 | $89.58 | $90.08 | $90.08 | 16,335 |
2022-07-19 | $88.43 | $90.01 | $88.36 | $89.95 | $89.95 | 21,783 |
2022-07-18 | $88.75 | $88.90 | $87.44 | $87.74 | $87.74 | 39,485 |
2022-07-15 | $87.80 | $88.43 | $87.12 | $88.12 | $88.12 | 71,532 |
2022-07-14 | $86.27 | $86.86 | $86.25 | $86.54 | $86.54 | 22,399 |
2022-07-13 | $87.14 | $88.10 | $86.48 | $87.53 | $87.53 | 114,500 |
2022-07-12 | $87.93 | $88.78 | $87.36 | $87.99 | $87.99 | 15,502 |
2022-07-11 | $88.16 | $88.56 | $87.76 | $88.29 | $88.29 | 28,826 |
2022-07-08 | $88.90 | $89.20 | $88.28 | $88.59 | $88.59 | 16,159 |
2022-07-07 | $89.55 | $89.83 | $88.90 | $89.08 | $89.08 | 1,503,032 |
2022-07-06 | $88.99 | $89.94 | $88.45 | $88.89 | $88.89 | 79,793 |
2022-07-05 | $88.19 | $89.03 | $87.01 | $89.02 | $89.02 | 93,364 |
2022-07-01 | $87.60 | $89.56 | $87.60 | $89.31 | $89.31 | 36,001 |
2022-06-30 | $87.70 | $88.84 | $86.93 | $87.83 | $87.83 | 168,443 |
2022-06-29 | $88.65 | $88.65 | $87.54 | $88.17 | $88.17 | 85,642 |
2022-06-28 | $90.01 | $91.04 | $88.78 | $88.85 | $88.85 | 32,156 |
2022-06-27 | $89.45 | $90.31 | $88.91 | $89.58 | $89.58 | 35,139 |
2022-06-24 | $88.05 | $89.54 | $87.99 | $89.50 | $89.50 | 56,755 |
2022-06-23 | $86.39 | $87.79 | $86.39 | $87.60 | $87.60 | 81,755 |
2022-06-22 | $84.27 | $86.71 | $84.27 | $86.06 | $86.06 | 14,122 |
2022-06-21 | $85.34 | $86.27 | $84.98 | $85.14 | $85.14 | 55,417 |
2022-06-17 | $84.63 | $86.01 | $84.36 | $84.92 | $84.49 | 427,168 |
2022-06-16 | $84.82 | $85.21 | $84.08 | $84.40 | $83.97 | 136,935 |
2022-06-15 | $85.22 | $87.50 | $84.86 | $86.34 | $85.90 | 143,948 |
2022-06-14 | $84.95 | $85.05 | $83.43 | $84.26 | $83.83 | 78,540 |
2022-06-13 | $86.90 | $87.00 | $84.25 | $84.56 | $84.13 | 74,536 |
2022-06-10 | $89.47 | $89.85 | $88.78 | $89.10 | $88.65 | 54,465 |
2022-06-09 | $92.58 | $92.85 | $90.65 | $90.68 | $90.22 | 116,199 |
2022-06-08 | $94.76 | $94.78 | $92.63 | $92.85 | $92.38 | 38,501 |
2022-06-07 | $93.30 | $95.36 | $93.09 | $95.34 | $94.85 | 213,748 |
2022-06-06 | $95.17 | $95.17 | $93.63 | $93.84 | $93.36 | 25,901 |
2022-06-03 | $95.05 | $95.23 | $94.13 | $94.39 | $93.91 | 43,610 |
2022-06-02 | $94.59 | $95.79 | $93.44 | $95.74 | $95.25 | 41,374 |
2022-06-01 | $95.42 | $95.42 | $93.29 | $94.69 | $94.21 | 62,908 |
2022-05-31 | $94.92 | $95.79 | $94.81 | $95.31 | $94.82 | 292,521 |
2022-05-27 | $94.62 | $96.21 | $94.33 | $96.12 | $95.63 | 20,808 |
2022-05-26 | $94.06 | $94.46 | $93.67 | $93.78 | $93.30 | 12,682 |
2022-05-25 | $92.22 | $93.65 | $92.20 | $93.32 | $92.84 | 26,836 |
2022-05-24 | $91.54 | $92.66 | $90.08 | $92.52 | $92.05 | 81,284 |
2022-05-23 | $91.82 | $92.28 | $90.57 | $91.89 | $91.42 | 74,087 |
2022-05-20 | $91.69 | $91.84 | $89.63 | $91.08 | $90.62 | 59,986 |
2022-05-19 | $91.25 | $92.02 | $90.80 | $90.85 | $90.39 | 66,397 |
2022-05-18 | $94.59 | $94.60 | $91.42 | $91.69 | $91.22 | 35,617 |
2022-05-17 | $94.24 | $94.65 | $93.31 | $94.64 | $94.16 | 58,155 |
2022-05-16 | $93.98 | $94.20 | $93.25 | $93.44 | $92.96 | 33,731 |
2022-05-13 | $92.42 | $93.92 | $91.80 | $93.87 | $93.39 | 23,823 |
2022-05-12 | $90.96 | $91.59 | $90.29 | $91.59 | $91.12 | 99,352 |
2022-05-11 | $90.99 | $93.01 | $90.85 | $90.95 | $90.49 | 117,546 |
2022-05-10 | $94.34 | $94.34 | $90.59 | $91.08 | $90.62 | 173,451 |
2022-05-09 | $95.96 | $95.96 | $92.33 | $92.70 | $92.23 | 114,332 |
2022-05-06 | $97.58 | $97.80 | $95.99 | $96.89 | $96.40 | 74,520 |
2022-05-05 | $100.47 | $101.02 | $97.78 | $98.34 | $97.84 | 79,769 |
2022-05-04 | $100.05 | $101.03 | $98.30 | $101.00 | $100.49 | 95,426 |
2022-05-03 | $99.22 | $100.52 | $98.61 | $100.07 | $99.56 | 58,522 |
2022-05-02 | $101.78 | $102.19 | $96.89 | $98.92 | $98.42 | 145,810 |
2022-04-29 | $106.12 | $106.59 | $101.48 | $101.51 | $100.99 | 1,066,083 |
2022-04-28 | $105.45 | $107.13 | $104.36 | $106.78 | $106.24 | 53,328 |
2022-04-27 | $105.85 | $106.37 | $104.71 | $104.80 | $104.27 | 54,101 |
2022-04-26 | $106.88 | $107.44 | $105.59 | $105.63 | $105.09 | 164,903 |
2022-04-25 | $107.17 | $107.50 | $105.35 | $107.13 | $106.58 | 32,661 |
2022-04-22 | $108.77 | $108.94 | $107.37 | $107.37 | $106.82 | 50,578 |
2022-04-21 | $110.84 | $110.84 | $109.21 | $109.30 | $108.74 | 79,619 |
2022-04-20 | $109.11 | $110.36 | $108.77 | $110.00 | $109.44 | 88,536 |
2022-04-19 | $106.50 | $108.64 | $106.50 | $108.40 | $107.85 | 585,923 |
2022-04-18 | $106.49 | $106.77 | $105.58 | $105.96 | $105.42 | 11,950 |
2022-04-14 | $107.09 | $107.61 | $106.31 | $106.35 | $105.81 | 10,076 |
2022-04-13 | $106.19 | $106.94 | $105.70 | $106.84 | $106.30 | 25,327 |
2022-04-12 | $105.68 | $106.74 | $105.54 | $105.88 | $105.34 | 24,674 |
2022-04-11 | $107.02 | $107.40 | $105.62 | $105.77 | $105.23 | 17,582 |
2022-04-08 | $106.98 | $107.49 | $106.41 | $107.05 | $106.50 | 19,569 |
2022-04-07 | $107.90 | $107.90 | $106.17 | $107.01 | $106.46 | 21,305 |
2022-04-06 | $106.64 | $108.05 | $105.64 | $107.98 | $107.43 | 14,894 |
2022-04-05 | $107.30 | $108.07 | $106.39 | $106.65 | $106.11 | 13,034 |
2022-04-04 | $108.38 | $108.48 | $106.50 | $107.41 | $106.86 | 58,063 |
2022-04-01 | $106.35 | $108.40 | $106.35 | $108.37 | $107.82 | 55,565 |
2022-03-31 | $108.03 | $108.46 | $106.19 | $106.40 | $105.86 | 1,328,941 |
2022-03-30 | $108.38 | $108.38 | $107.35 | $107.73 | $107.18 | 24,403 |
2022-03-29 | $106.32 | $108.77 | $106.31 | $108.56 | $108.01 | 29,407 |
2022-03-28 | $104.50 | $105.35 | $104.14 | $105.33 | $104.79 | 46,335 |
2022-03-25 | $103.53 | $104.27 | $103.21 | $104.21 | $103.68 | 34,884 |
2022-03-24 | $102.64 | $102.96 | $102.15 | $102.94 | $102.42 | 24,161 |
2022-03-23 | $103.37 | $103.38 | $102.32 | $102.36 | $101.84 | 23,312 |
2022-03-22 | $103.56 | $103.92 | $103.21 | $103.39 | $102.86 | 13,287 |
2022-03-21 | $104.13 | $104.18 | $102.77 | $103.27 | $102.52 | 28,775 |
2022-03-18 | $103.54 | $103.95 | $103.08 | $103.86 | $103.10 | 32,923 |
2022-03-17 | $101.90 | $103.58 | $101.88 | $103.46 | $102.70 | 42,295 |
2022-03-16 | $102.02 | $102.71 | $100.19 | $102.21 | $101.46 | 53,914 |
2022-03-15 | $100.86 | $101.76 | $100.28 | $101.13 | $100.39 | 37,547 |
2022-03-14 | $101.47 | $102.09 | $100.12 | $100.36 | $99.63 | 40,229 |
2022-03-11 | $103.01 | $103.22 | $101.24 | $101.27 | $100.53 | 14,765 |
2022-03-10 | $100.83 | $102.40 | $100.73 | $102.26 | $101.51 | 60,161 |
2022-03-09 | $101.78 | $102.99 | $101.65 | $102.03 | $101.29 | 104,846 |
2022-03-08 | $100.81 | $102.14 | $100.15 | $100.58 | $99.85 | 29,526 |
2022-03-07 | $102.46 | $102.53 | $100.84 | $100.87 | $100.13 | 61,733 |
2022-03-04 | $101.27 | $102.89 | $101.11 | $102.82 | $102.07 | 60,093 |
2022-03-03 | $101.95 | $102.19 | $100.88 | $102.07 | $101.32 | 59,990 |
2022-03-02 | $99.92 | $101.58 | $99.92 | $101.19 | $100.45 | 45,838 |
2022-03-01 | $100.32 | $100.54 | $98.71 | $99.28 | $98.56 | 92,037 |
2022-02-28 | $100.74 | $101.04 | $99.07 | $100.02 | $99.29 | 1,115,715 |
2022-02-25 | $99.82 | $101.64 | $99.51 | $101.58 | $100.84 | 49,488 |
2022-02-24 | $95.52 | $99.29 | $95.52 | $99.00 | $98.28 | 33,069 |
2022-02-23 | $100.42 | $100.43 | $97.49 | $97.62 | $96.91 | 45,355 |
2022-02-22 | $99.16 | $99.68 | $98.43 | $98.95 | $98.23 | 93,236 |
2022-02-18 | $99.68 | $100.71 | $99.44 | $99.52 | $98.79 | 60,131 |
2022-02-17 | $100.28 | $100.77 | $99.95 | $100.11 | $99.38 | 25,578 |
2022-02-16 | $100.86 | $101.10 | $99.79 | $100.80 | $100.06 | 205,910 |
2022-02-15 | $100.44 | $100.81 | $99.90 | $100.24 | $99.51 | 47,537 |
2022-02-14 | $100.49 | $100.81 | $99.00 | $99.43 | $98.70 | 94,125 |
2022-02-11 | $101.45 | $101.72 | $99.71 | $100.37 | $99.64 | 94,823 |
2022-02-10 | $102.49 | $103.23 | $100.50 | $101.00 | $100.26 | 45,747 |
2022-02-09 | $102.26 | $103.41 | $102.15 | $103.39 | $102.64 | 23,138 |
2022-02-08 | $101.74 | $101.74 | $100.85 | $101.01 | $100.27 | 31,631 |
2022-02-07 | $102.13 | $102.31 | $101.41 | $101.56 | $100.82 | 68,548 |
2022-02-04 | $102.58 | $102.95 | $100.96 | $101.91 | $101.17 | 58,499 |
2022-02-03 | $103.47 | $103.75 | $102.89 | $102.92 | $102.17 | 35,765 |
2022-02-02 | $103.27 | $104.34 | $103.12 | $104.13 | $103.37 | 30,806 |
2022-02-01 | $103.65 | $103.65 | $102.19 | $102.75 | $102.00 | 408,456 |
2022-01-31 | $102.03 | $103.33 | $101.40 | $103.33 | $102.58 | 49,112 |
2022-01-28 | $99.33 | $102.07 | $98.03 | $102.02 | $101.28 | 101,703 |
2022-01-27 | $101.57 | $102.08 | $98.81 | $99.21 | $98.49 | 76,885 |
2022-01-26 | $102.57 | $103.74 | $100.05 | $100.71 | $99.97 | 126,369 |
2022-01-25 | $101.24 | $102.62 | $100.12 | $101.93 | $101.19 | 91,230 |
2022-01-24 | $101.09 | $102.34 | $98.74 | $102.17 | $101.42 | 117,757 |
2022-01-21 | $102.59 | $103.60 | $102.20 | $102.50 | $101.75 | 44,497 |
2022-01-20 | $104.27 | $105.28 | $102.61 | $102.69 | $101.94 | 37,141 |
2022-01-19 | $106.50 | $106.57 | $104.10 | $104.13 | $103.37 | 109,365 |
2022-01-18 | $106.10 | $106.10 | $104.90 | $105.57 | $104.80 | 147,875 |
2022-01-14 | $107.06 | $107.06 | $105.49 | $106.67 | $105.89 | 81,429 |
2022-01-13 | $107.61 | $108.26 | $107.18 | $107.35 | $106.57 | 134,048 |
2022-01-12 | $107.51 | $107.77 | $107.23 | $107.27 | $106.49 | 11,663 |
2022-01-11 | $107.24 | $107.24 | $105.75 | $107.07 | $106.29 | 58,836 |
2022-01-10 | $106.91 | $106.91 | $105.76 | $106.88 | $106.10 | 21,579 |
2022-01-07 | $108.43 | $108.43 | $107.41 | $107.42 | $106.64 | 195,894 |
2022-01-06 | $108.31 | $108.80 | $107.73 | $108.29 | $107.50 | 13,464 |
2022-01-05 | $110.77 | $110.77 | $108.24 | $108.31 | $107.52 | 19,416 |
2022-01-04 | $110.59 | $111.37 | $110.53 | $110.69 | $109.88 | 19,800 |
2022-01-03 | $111.60 | $111.60 | $108.95 | $110.33 | $109.52 | 55,859 |
2021-12-31 | $111.18 | $111.77 | $111.06 | $111.06 | $110.25 | 406,810 |
2021-12-30 | $110.38 | $111.26 | $110.38 | $110.78 | $109.97 | 24,524 |
2021-12-29 | $109.97 | $110.64 | $109.37 | $110.44 | $109.63 | 9,159 |
2021-12-28 | $109.27 | $109.65 | $109.01 | $109.58 | $108.78 | 53,694 |
2021-12-27 | $107.76 | $109.21 | $107.44 | $109.21 | $108.41 | 16,446 |
2021-12-23 | $107.73 | $107.78 | $107.24 | $107.57 | $106.78 | 4,878 |
2021-12-22 | $107.05 | $107.75 | $107.05 | $107.71 | $106.92 | 10,041 |
2021-12-21 | $106.03 | $106.87 | $106.03 | $106.70 | $105.92 | 6,723 |
2021-12-20 | $105.93 | $106.31 | $105.02 | $106.05 | $104.52 | 23,310 |
2021-12-17 | $106.92 | $107.98 | $106.81 | $107.00 | $105.46 | 18,695 |
2021-12-16 | $108.00 | $108.06 | $106.57 | $107.06 | $105.51 | 58,001 |
2021-12-15 | $106.20 | $107.50 | $106.20 | $107.39 | $105.84 | 10,671 |
2021-12-14 | $106.92 | $107.06 | $105.29 | $105.76 | $104.23 | 33,417 |
2021-12-13 | $106.41 | $107.46 | $105.65 | $107.11 | $105.56 | 26,831 |
2021-12-10 | $106.64 | $106.64 | $105.83 | $106.18 | $104.65 | 67,952 |
2021-12-09 | $107.57 | $107.68 | $106.12 | $106.14 | $104.61 | 27,474 |
2021-12-08 | $107.06 | $107.87 | $106.64 | $107.72 | $106.17 | 11,719 |
2021-12-07 | $106.56 | $107.08 | $106.29 | $106.70 | $105.16 | 19,194 |
2021-12-06 | $104.35 | $106.26 | $104.35 | $105.55 | $104.03 | 18,466 |
2021-12-03 | $104.20 | $104.30 | $102.84 | $103.55 | $102.06 | 23,721 |
2021-12-02 | $101.88 | $104.70 | $101.80 | $104.01 | $102.51 | 17,142 |
2021-12-01 | $103.54 | $105.15 | $101.19 | $101.20 | $99.74 | 45,476 |
2021-11-30 | $104.33 | $104.36 | $102.78 | $102.78 | $101.30 | 185,441 |
2021-11-29 | $104.93 | $105.70 | $104.18 | $104.96 | $103.44 | 20,047 |
2021-11-26 | $105.15 | $105.97 | $103.33 | $103.94 | $102.44 | 6,475 |
2021-11-24 | $105.89 | $107.36 | $105.89 | $107.28 | $105.73 | 22,161 |
2021-11-23 | $105.48 | $106.40 | $105.48 | $106.02 | $104.49 | 12,854 |
2021-11-22 | $106.03 | $106.12 | $105.32 | $105.33 | $103.81 | 13,049 |
2021-11-19 | $106.64 | $106.64 | $105.28 | $105.65 | $104.13 | 14,826 |
2021-11-18 | $106.53 | $106.67 | $106.24 | $106.51 | $104.97 | 14,031 |
2021-11-17 | $105.85 | $106.43 | $104.18 | $106.39 | $104.85 | 11,552 |
2021-11-16 | $106.55 | $106.55 | $105.46 | $105.87 | $104.34 | 70,631 |
2021-11-15 | $105.70 | $106.59 | $105.58 | $106.59 | $105.05 | 10,372 |
2021-11-12 | $105.86 | $105.86 | $104.95 | $105.39 | $103.87 | 11,719 |
2021-11-11 | $105.58 | $105.58 | $104.84 | $105.40 | $103.88 | 18,043 |
2021-11-10 | $104.90 | $105.77 | $104.90 | $105.17 | $103.65 | 10,740 |
2021-11-09 | $105.34 | $105.48 | $105.04 | $105.34 | $103.82 | 7,002 |
2021-11-08 | $105.80 | $105.80 | $104.74 | $105.10 | $103.58 | 20,247 |
2021-11-05 | $105.16 | $106.49 | $105.16 | $105.33 | $103.81 | 17,618 |
2021-11-04 | $105.79 | $105.90 | $104.15 | $104.50 | $102.99 | 20,765 |
2021-11-03 | $105.07 | $105.98 | $105.07 | $105.86 | $104.33 | 22,190 |
2021-11-02 | $104.80 | $105.42 | $104.59 | $104.99 | $103.47 | 165,904 |
2021-11-01 | $103.70 | $104.37 | $102.64 | $104.27 | $102.76 | 12,165 |
2021-10-29 | $104.50 | $104.50 | $103.65 | $103.65 | $102.15 | 361,311 |
2021-10-28 | $103.72 | $104.74 | $103.36 | $104.71 | $103.20 | 42,026 |
2021-10-27 | $104.12 | $104.12 | $103.24 | $103.24 | $101.75 | 5,815 |
2021-10-26 | $103.86 | $104.34 | $103.56 | $103.98 | $102.48 | 10,533 |
2021-10-25 | $103.58 | $103.95 | $102.73 | $103.70 | $102.20 | 61,859 |
2021-10-22 | $103.27 | $103.96 | $103.27 | $103.40 | $101.91 | 18,775 |
2021-10-21 | $103.19 | $103.32 | $102.76 | $103.18 | $101.69 | 9,049 |
2021-10-20 | $101.56 | $103.18 | $101.56 | $103.18 | $101.69 | 9,837 |
2021-10-19 | $102.17 | $102.17 | $101.50 | $101.55 | $100.08 | 9,640 |
2021-10-18 | $101.02 | $102.03 | $101.02 | $101.85 | $100.38 | 42,066 |
2021-10-15 | $102.00 | $102.23 | $101.18 | $101.47 | $100.01 | 14,310 |
2021-10-14 | $100.65 | $101.37 | $100.65 | $101.37 | $99.91 | 9,442 |
2021-10-13 | $99.32 | $100.12 | $98.83 | $100.12 | $98.68 | 5,469 |
2021-10-12 | $97.97 | $99.49 | $97.69 | $99.07 | $97.64 | 14,684 |
2021-10-11 | $97.63 | $98.12 | $97.13 | $97.91 | $96.50 | 22,722 |
2021-10-08 | $98.37 | $98.52 | $97.57 | $97.62 | $96.21 | 45,395 |
2021-10-07 | $98.56 | $99.06 | $98.33 | $98.33 | $96.91 | 7,998 |
2021-10-06 | $96.50 | $98.06 | $95.57 | $98.06 | $96.64 | 10,989 |
2021-10-05 | $97.89 | $97.89 | $96.78 | $96.97 | $95.57 | 7,684 |
2021-10-04 | $97.50 | $98.07 | $97.32 | $97.76 | $96.35 | 16,403 |
2021-10-01 | $96.59 | $98.25 | $96.43 | $97.67 | $96.26 | 66,323 |
2021-09-30 | $98.09 | $98.09 | $96.17 | $96.17 | $94.78 | 356,741 |
2021-09-29 | $97.59 | $98.27 | $97.59 | $97.81 | $96.40 | 17,370 |
2021-09-28 | $97.06 | $97.35 | $96.16 | $97.05 | $95.65 | 27,811 |
2021-09-27 | $98.75 | $99.44 | $97.37 | $97.37 | $95.96 | 10,425 |
2021-09-24 | $99.33 | $99.54 | $98.55 | $98.68 | $97.25 | 6,663 |
2021-09-23 | $100.02 | $100.12 | $99.69 | $99.69 | $98.25 | 2,660 |
2021-09-22 | $99.52 | $100.24 | $99.52 | $99.73 | $98.29 | 9,018 |
2021-09-21 | $99.42 | $99.81 | $98.85 | $98.85 | $97.42 | 10,451 |
2021-09-20 | $99.03 | $99.55 | $98.37 | $99.53 | $97.44 | 8,156 |
2021-09-17 | $100.87 | $100.87 | $99.94 | $99.94 | $97.84 | 13,963 |
2021-09-16 | $100.94 | $101.45 | $100.31 | $100.98 | $98.87 | 20,598 |
2021-09-15 | $100.78 | $101.46 | $100.52 | $100.92 | $98.80 | 125,303 |
2021-09-14 | $101.49 | $101.49 | $100.15 | $100.53 | $98.42 | 300,539 |
2021-09-13 | $101.08 | $101.73 | $100.49 | $100.93 | $98.81 | 8,970 |
2021-09-10 | $101.96 | $101.96 | $100.25 | $100.28 | $98.18 | 115,774 |
2021-09-09 | $103.44 | $103.44 | $101.65 | $101.65 | $99.52 | 9,048 |
2021-09-08 | $103.07 | $104.03 | $103.07 | $103.89 | $101.71 | 5,268 |
2021-09-07 | $104.54 | $104.54 | $102.85 | $103.23 | $101.07 | 32,664 |
2021-09-03 | $104.46 | $104.60 | $103.57 | $104.54 | $102.35 | 78,433 |
2021-09-02 | $104.42 | $104.52 | $103.47 | $104.52 | $102.33 | 31,641 |
2021-09-01 | $102.77 | $104.13 | $102.77 | $103.94 | $101.76 | 6,360 |
2021-08-31 | $102.03 | $102.57 | $101.68 | $102.40 | $100.25 | 253,790 |
2021-08-30 | $101.13 | $101.84 | $100.93 | $101.84 | $99.70 | 12,082 |
2021-08-27 | $100.31 | $101.33 | $100.31 | $100.95 | $98.83 | 254,344 |
2021-08-26 | $100.05 | $100.24 | $99.92 | $99.96 | $97.87 | 5,927 |
2021-08-25 | $99.99 | $100.53 | $99.59 | $99.87 | $97.78 | 3,620 |
2021-08-24 | $100.42 | $100.42 | $99.53 | $99.81 | $97.72 | 8,452 |
2021-08-23 | $100.76 | $100.76 | $99.92 | $100.16 | $98.06 | 12,485 |
2021-08-20 | $99.88 | $100.73 | $99.17 | $100.35 | $98.25 | 23,789 |
2021-08-19 | $99.25 | $99.92 | $98.90 | $99.81 | $97.72 | 6,170 |
2021-08-18 | $100.15 | $100.15 | $99.53 | $99.54 | $97.45 | 10,681 |
2021-08-17 | $100.44 | $100.44 | $99.61 | $100.43 | $98.33 | 7,573 |
2021-08-16 | $100.51 | $100.87 | $100.51 | $100.61 | $98.50 | 12,252 |
2021-08-13 | $100.37 | $100.73 | $100.10 | $100.66 | $98.55 | 8,449 |
2021-08-12 | $100.34 | $100.34 | $99.77 | $100.08 | $97.98 | 6,128 |
2021-08-11 | $99.75 | $100.06 | $99.29 | $99.94 | $97.84 | 7,578 |
2021-08-10 | $100.33 | $100.34 | $99.37 | $99.37 | $97.29 | 8,142 |
2021-08-09 | $100.64 | $100.64 | $100.22 | $100.40 | $98.29 | 13,052 |
2021-08-06 | $101.38 | $101.46 | $100.83 | $100.91 | $98.79 | 17,984 |
2021-08-05 | $100.10 | $101.07 | $100.10 | $101.07 | $98.95 | 21,627 |
2021-08-04 | $100.23 | $100.43 | $99.58 | $99.58 | $97.49 | 11,813 |
2021-08-03 | $100.66 | $100.66 | $99.62 | $100.23 | $98.13 | 5,588 |
2021-08-02 | $100.77 | $101.86 | $100.12 | $100.12 | $98.02 | 123,004 |
2021-07-30 | $100.31 | $101.83 | $100.31 | $100.54 | $98.43 | 367,049 |
2021-07-29 | $100.95 | $101.34 | $100.26 | $100.31 | $98.21 | 18,187 |
2021-07-28 | $100.98 | $100.98 | $100.23 | $100.45 | $98.34 | 68,593 |
2021-07-27 | $100.25 | $101.07 | $100.18 | $100.75 | $98.64 | 18,197 |
2021-07-26 | $100.38 | $100.38 | $99.89 | $100.28 | $98.18 | 121,176 |
2021-07-23 | $99.97 | $100.30 | $99.94 | $100.29 | $98.19 | 4,978 |
2021-07-22 | $100.26 | $100.26 | $99.25 | $99.44 | $97.36 | 11,043 |
2021-07-21 | $100.62 | $100.86 | $100.23 | $100.28 | $98.18 | 107,700 |
2021-07-20 | $98.25 | $100.63 | $98.25 | $100.29 | $98.18 | 9,447 |
2021-07-19 | $98.97 | $98.97 | $97.19 | $97.63 | $95.59 | 9,633 |
2021-07-16 | $100.21 | $100.48 | $99.80 | $99.80 | $97.71 | 4,039 |
2021-07-15 | $99.50 | $99.84 | $99.33 | $99.79 | $97.70 | 9,754 |
2021-07-14 | $99.14 | $99.79 | $98.72 | $99.55 | $97.46 | 7,181 |
2021-07-13 | $100.21 | $100.21 | $98.50 | $98.66 | $96.59 | 11,431 |
2021-07-12 | $99.21 | $100.25 | $99.14 | $100.15 | $98.05 | 596,184 |
2021-07-09 | $97.87 | $99.13 | $97.71 | $99.13 | $97.05 | 7,388 |
2021-07-08 | $96.76 | $97.72 | $96.54 | $97.32 | $95.28 | 11,970 |
2021-07-07 | $97.40 | $97.91 | $97.27 | $97.59 | $95.54 | 6,873 |
2021-07-06 | $96.97 | $97.58 | $95.91 | $97.52 | $95.47 | 7,022 |
2021-07-02 | $96.60 | $97.01 | $96.32 | $96.74 | $94.71 | 22,285 |
2021-07-01 | $96.23 | $97.23 | $95.80 | $96.39 | $94.37 | 297,297 |
2021-06-30 | $96.62 | $96.89 | $95.83 | $95.83 | $93.82 | 148,796 |
2021-06-29 | $97.03 | $97.06 | $96.45 | $96.47 | $94.45 | 7,290 |
2021-06-28 | $97.32 | $97.35 | $95.95 | $96.59 | $94.56 | 11,843 |
2021-06-25 | $96.61 | $97.31 | $96.60 | $97.31 | $95.27 | 6,766 |
2021-06-24 | $97.30 | $97.30 | $96.29 | $96.55 | $94.53 | 6,821 |
2021-06-23 | $97.23 | $97.40 | $96.97 | $96.97 | $94.94 | 32,071 |
2021-06-22 | $97.90 | $97.90 | $97.07 | $97.07 | $95.03 | 6,844 |
2021-06-21 | $96.15 | $98.09 | $95.83 | $97.90 | $95.56 | 24,330 |
2021-06-18 | $97.17 | $97.30 | $95.79 | $95.79 | $93.50 | 6,791 |
2021-06-17 | $97.75 | $97.79 | $96.92 | $97.44 | $95.12 | 10,335 |
2021-06-16 | $98.75 | $98.97 | $97.66 | $97.70 | $95.37 | 9,670 |
2021-06-15 | $99.84 | $99.84 | $98.42 | $98.44 | $96.09 | 59,367 |
2021-06-14 | $99.30 | $99.64 | $99.10 | $99.64 | $97.26 | 33,083 |
2021-06-11 | $99.74 | $99.74 | $98.81 | $99.29 | $96.92 | 37,727 |
2021-06-10 | $99.15 | $99.82 | $98.89 | $99.64 | $97.26 | 10,907 |
2021-06-09 | $98.95 | $99.22 | $98.81 | $98.85 | $96.49 | 35,576 |
2021-06-08 | $97.89 | $98.93 | $97.89 | $98.64 | $96.29 | 39,068 |
2021-06-07 | $96.67 | $97.84 | $96.67 | $97.68 | $95.35 | 35,775 |
2021-06-04 | $96.70 | $96.82 | $95.97 | $96.39 | $94.09 | 50,409 |
2021-06-03 | $96.71 | $96.71 | $96.09 | $96.45 | $94.15 | 42,482 |
2021-06-02 | $96.00 | $96.76 | $95.65 | $96.76 | $94.45 | 88,259 |
2021-06-01 | $94.31 | $95.49 | $93.93 | $95.43 | $93.15 | 158,386 |
2021-05-28 | $93.50 | $93.91 | $93.24 | $93.75 | $91.51 | 62,953 |
2021-05-27 | $93.51 | $93.59 | $92.97 | $92.97 | $90.75 | 36,515 |
2021-05-26 | $93.23 | $93.80 | $92.86 | $93.36 | $91.13 | 5,759 |
2021-05-25 | $93.38 | $93.38 | $92.89 | $93.01 | $90.79 | 6,504 |
2021-05-24 | $92.09 | $93.31 | $92.09 | $92.99 | $90.77 | 6,252 |
2021-05-21 | $92.18 | $92.32 | $91.63 | $91.88 | $89.69 | 35,838 |
2021-05-20 | $91.00 | $92.06 | $90.73 | $91.97 | $89.78 | 8,573 |
2021-05-19 | $90.79 | $91.03 | $89.75 | $91.03 | $88.86 | 9,361 |
2021-05-18 | $91.44 | $91.88 | $90.80 | $91.37 | $89.19 | 8,969 |
2021-05-17 | $91.34 | $91.34 | $90.92 | $91.25 | $89.07 | 8,763 |
2021-05-14 | $90.79 | $91.36 | $90.37 | $91.21 | $89.03 | 28,489 |
2021-05-13 | $89.11 | $90.62 | $89.03 | $90.16 | $88.01 | 6,334 |
2021-05-12 | $90.99 | $90.99 | $88.80 | $88.90 | $86.78 | 13,828 |
2021-05-11 | $91.47 | $91.47 | $90.56 | $91.11 | $88.94 | 17,118 |
2021-05-10 | $92.81 | $93.54 | $92.35 | $92.35 | $90.15 | 96,274 |
2021-05-07 | $91.04 | $92.43 | $91.04 | $92.39 | $90.19 | 153,914 |
2021-05-06 | $90.26 | $91.29 | $90.26 | $91.26 | $89.08 | 7,837 |
2021-05-05 | $91.97 | $91.97 | $90.00 | $90.37 | $88.21 | 105,200 |
2021-05-04 | $92.13 | $92.98 | $91.82 | $92.13 | $89.93 | 13,195 |
2021-05-03 | $93.49 | $93.49 | $92.48 | $92.57 | $90.36 | 59,423 |
2021-04-30 | $92.17 | $93.03 | $92.09 | $92.86 | $90.64 | 689,127 |
2021-04-29 | $92.49 | $92.80 | $91.95 | $92.49 | $90.28 | 13,604 |
2021-04-28 | $91.22 | $92.17 | $91.22 | $91.68 | $89.49 | 44,206 |
2021-04-27 | $92.29 | $92.29 | $91.60 | $91.97 | $89.78 | 18,311 |
2021-04-26 | $91.90 | $92.40 | $91.67 | $91.90 | $89.71 | 9,936 |
2021-04-23 | $91.60 | $91.71 | $91.06 | $91.57 | $89.39 | 9,237 |
2021-04-22 | $92.09 | $92.13 | $91.09 | $91.26 | $89.08 | 38,488 |
2021-04-21 | $91.20 | $91.98 | $90.71 | $91.84 | $89.65 | 18,210 |
2021-04-20 | $90.20 | $91.24 | $90.20 | $91.17 | $88.99 | 142,807 |
2021-04-19 | $90.11 | $90.31 | $89.42 | $90.31 | $88.16 | 13,804 |
2021-04-16 | $90.34 | $90.34 | $89.76 | $89.99 | $87.84 | 53,044 |
2021-04-15 | $89.01 | $89.84 | $88.77 | $89.84 | $87.70 | 39,720 |
2021-04-14 | $88.90 | $89.38 | $88.27 | $88.33 | $86.22 | 22,289 |
2021-04-13 | $88.05 | $89.04 | $88.05 | $89.04 | $86.92 | 7,252 |
2021-04-12 | $87.84 | $88.37 | $87.41 | $88.37 | $86.26 | 5,486 |
2021-04-09 | $88.16 | $88.37 | $87.78 | $87.96 | $85.86 | 11,640 |
2021-04-08 | $88.75 | $88.75 | $88.01 | $88.05 | $85.95 | 7,872 |
2021-04-07 | $88.44 | $88.45 | $87.59 | $88.30 | $86.19 | 22,485 |
2021-04-06 | $87.95 | $88.19 | $87.16 | $88.19 | $86.09 | 16,372 |
2021-04-05 | $88.33 | $88.33 | $86.88 | $87.71 | $85.62 | 28,090 |
2021-04-01 | $86.58 | $87.69 | $86.17 | $87.69 | $85.60 | 40,548 |
2021-03-31 | $86.73 | $87.07 | $85.87 | $85.92 | $83.87 | 429,365 |
2021-03-30 | $86.83 | $86.96 | $86.45 | $86.84 | $84.77 | 11,250 |
2021-03-29 | $87.09 | $87.09 | $85.75 | $86.55 | $84.48 | 7,429 |
2021-03-26 | $85.80 | $87.16 | $85.80 | $87.10 | $85.02 | 24,766 |
2021-03-25 | $84.52 | $85.73 | $83.61 | $85.66 | $83.62 | 20,705 |
2021-03-24 | $85.46 | $85.91 | $84.90 | $84.90 | $82.87 | 20,447 |
2021-03-23 | $85.26 | $85.70 | $84.75 | $85.10 | $83.07 | 62,607 |
2021-03-22 | $84.77 | $85.49 | $84.29 | $85.41 | $83.20 | 11,501 |
2021-03-19 | $86.66 | $86.66 | $84.94 | $84.94 | $82.75 | 50,923 |
2021-03-18 | $87.07 | $87.07 | $86.10 | $86.39 | $84.16 | 35,017 |
2021-03-17 | $87.10 | $87.16 | $86.17 | $87.16 | $84.91 | 54,327 |
2021-03-16 | $87.89 | $87.89 | $86.95 | $87.12 | $84.87 | 9,613 |
2021-03-15 | $87.07 | $88.12 | $86.31 | $87.77 | $85.50 | 28,524 |
2021-03-12 | $85.02 | $86.58 | $85.02 | $86.58 | $84.34 | 3,722,511 |
2021-03-11 | $85.07 | $85.47 | $84.42 | $84.95 | $82.76 | 6,579 |
2021-03-10 | $84.28 | $84.95 | $83.64 | $84.50 | $82.32 | 26,030 |
2021-03-09 | $84.35 | $84.35 | $83.68 | $83.68 | $81.52 | 10,642 |
2021-03-08 | $82.73 | $84.00 | $82.21 | $83.39 | $81.24 | 20,134 |
2021-03-05 | $82.22 | $82.56 | $80.03 | $82.35 | $80.22 | 585,944 |
2021-03-04 | $82.44 | $82.68 | $80.68 | $81.28 | $79.19 | 22,876 |
2021-03-03 | $82.68 | $82.86 | $82.00 | $82.16 | $80.04 | 22,982 |
2021-03-02 | $83.12 | $83.12 | $81.74 | $82.34 | $80.21 | 12,753 |
2021-03-01 | $83.90 | $84.20 | $82.97 | $82.97 | $80.83 | 33,579 |
2021-02-26 | $83.87 | $84.03 | $82.56 | $82.56 | $80.43 | 362,761 |
2021-02-25 | $85.54 | $85.88 | $83.37 | $83.67 | $81.51 | 41,971 |
2021-02-24 | $84.90 | $85.43 | $84.52 | $85.27 | $83.07 | 11,978 |
2021-02-23 | $83.81 | $84.73 | $83.70 | $84.51 | $82.33 | 23,522 |
2021-02-22 | $82.79 | $83.86 | $82.52 | $83.60 | $81.44 | 8,775 |
2021-02-19 | $82.89 | $83.19 | $82.52 | $82.80 | $80.66 | 47,373 |
2021-02-18 | $82.81 | $82.86 | $82.36 | $82.47 | $80.34 | 8,328 |
2021-02-17 | $83.02 | $83.06 | $82.37 | $82.97 | $80.83 | 15,630 |
2021-02-16 | $84.15 | $84.15 | $82.69 | $83.00 | $80.86 | 10,595 |
2021-02-12 | $83.88 | $83.88 | $83.17 | $83.69 | $81.53 | 10,765 |
2021-02-11 | $83.99 | $84.03 | $83.27 | $83.68 | $81.52 | 8,951 |
2021-02-10 | $83.20 | $84.18 | $83.13 | $83.42 | $81.26 | 10,023 |
2021-02-09 | $82.69 | $82.79 | $82.34 | $82.75 | $80.61 | 7,099 |
2021-02-08 | $82.50 | $82.50 | $81.56 | $82.41 | $80.28 | 37,372 |
2021-02-05 | $82.16 | $82.16 | $81.71 | $82.02 | $79.90 | 8,468 |
2021-02-04 | $81.44 | $82.00 | $81.14 | $81.57 | $79.46 | 33,523 |
2021-02-03 | $81.20 | $81.35 | $80.01 | $81.17 | $79.07 | 23,906 |
2021-02-02 | $81.51 | $81.51 | $80.48 | $81.14 | $79.05 | 31,545 |
2021-02-01 | $79.84 | $80.83 | $78.68 | $80.79 | $78.70 | 59,918 |
2021-01-29 | $80.14 | $80.63 | $78.85 | $79.37 | $77.32 | 599,885 |
2021-01-28 | $80.20 | $81.02 | $79.55 | $80.18 | $78.11 | 40,498 |
2021-01-27 | $80.33 | $81.16 | $79.42 | $79.72 | $77.66 | 46,594 |
2021-01-26 | $80.68 | $81.19 | $80.45 | $81.02 | $78.93 | 12,326 |
2021-01-25 | $79.93 | $80.71 | $79.44 | $80.30 | $78.23 | 20,902 |
2021-01-22 | $79.53 | $80.00 | $79.05 | $80.00 | $77.93 | 16,718 |
2021-01-21 | $80.37 | $80.37 | $79.18 | $79.74 | $77.68 | 288,192 |
2021-01-20 | $78.99 | $80.55 | $78.36 | $80.19 | $78.12 | 16,717 |
2021-01-19 | $79.76 | $79.76 | $78.35 | $78.66 | $76.63 | 13,321 |
2021-01-15 | $78.08 | $79.14 | $77.75 | $78.98 | $76.94 | 17,511 |
2021-01-14 | $78.07 | $78.57 | $77.72 | $78.14 | $76.12 | 11,970 |
2021-01-13 | $76.60 | $77.77 | $76.60 | $77.62 | $75.62 | 70,498 |
2021-01-12 | $75.91 | $76.51 | $75.67 | $76.38 | $74.41 | 30,914 |
2021-01-11 | $76.77 | $77.05 | $75.89 | $76.12 | $74.15 | 29,650 |
2021-01-08 | $76.82 | $77.25 | $76.50 | $77.16 | $75.17 | 45,829 |
2021-01-07 | $77.39 | $77.39 | $76.16 | $76.52 | $74.54 | 162,252 |
2021-01-06 | $76.75 | $77.26 | $76.11 | $76.85 | $74.87 | 31,156 |
2021-01-05 | $76.55 | $77.11 | $76.20 | $76.36 | $74.39 | 168,287 |
2021-01-04 | $79.73 | $79.73 | $76.07 | $76.35 | $74.38 | 198,610 |
2020-12-31 | $78.31 | $79.20 | $77.76 | $79.15 | $77.11 | 82,370 |
2020-12-30 | $78.10 | $78.98 | $78.10 | $78.42 | $76.40 | 42,016 |
2020-12-29 | $78.78 | $79.22 | $77.92 | $78.06 | $76.04 | 40,165 |
2020-12-28 | $78.31 | $78.75 | $78.07 | $78.75 | $76.72 | 25,123 |
2020-12-24 | $77.43 | $78.17 | $77.43 | $78.11 | $76.09 | 18,427 |
2020-12-23 | $78.51 | $78.81 | $77.44 | $77.51 | $75.51 | 10,028 |
2020-12-22 | $77.70 | $78.10 | $77.14 | $78.08 | $76.06 | 61,689 |
2020-12-21 | $77.64 | $78.34 | $77.22 | $78.27 | $75.31 | 13,736 |
2020-12-18 | $80.99 | $80.99 | $78.26 | $78.85 | $75.87 | 10,910 |
2020-12-17 | $80.79 | $80.79 | $79.80 | $80.65 | $77.60 | 16,155 |
2020-12-16 | $80.60 | $80.61 | $79.62 | $79.88 | $76.86 | 20,696 |
2020-12-15 | $78.32 | $79.73 | $77.85 | $79.73 | $76.72 | 660,062 |
2020-12-14 | $79.36 | $79.36 | $78.04 | $78.05 | $75.10 | 115,220 |
2020-12-11 | $78.32 | $78.47 | $77.80 | $78.35 | $75.39 | 6,475 |
2020-12-10 | $78.46 | $78.98 | $78.19 | $78.39 | $75.43 | 19,148 |
2020-12-09 | $79.81 | $79.81 | $78.56 | $78.92 | $75.94 | 15,170 |
2020-12-08 | $79.61 | $79.75 | $79.25 | $79.31 | $76.31 | 28,913 |
2020-12-07 | $80.46 | $80.46 | $79.67 | $79.67 | $76.66 | 11,961 |
2020-12-04 | $79.53 | $80.38 | $79.53 | $80.35 | $77.31 | 25,099 |
2020-12-03 | $78.56 | $79.38 | $78.35 | $79.00 | $76.01 | 36,089 |
2020-12-02 | $78.56 | $78.96 | $77.94 | $78.19 | $75.24 | 25,845 |
2020-12-01 | $78.68 | $78.94 | $78.39 | $78.61 | $75.64 | 88,266 |
2020-11-30 | $78.71 | $78.71 | $77.57 | $77.57 | $74.64 | 539,612 |
2020-11-27 | $78.83 | $78.99 | $78.33 | $78.60 | $75.63 | 10,172 |
2020-11-25 | $79.36 | $79.36 | $78.63 | $79.16 | $76.17 | 32,562 |
2020-11-24 | $79.78 | $80.38 | $79.36 | $79.36 | $76.36 | 17,476 |
2020-11-23 | $79.13 | $79.60 | $78.73 | $78.73 | $75.75 | 21,478 |
2020-11-20 | $78.73 | $78.83 | $78.28 | $78.62 | $75.65 | 8,111 |
2020-11-19 | $78.23 | $78.75 | $77.41 | $78.75 | $75.77 | 23,373 |
2020-11-18 | $80.49 | $80.58 | $78.38 | $78.38 | $75.42 | 13,841 |
2020-11-17 | $79.58 | $80.63 | $79.17 | $80.34 | $77.30 | 8,578 |
2020-11-16 | $80.94 | $81.24 | $79.13 | $80.28 | $77.25 | 24,583 |
2020-11-13 | $77.54 | $79.16 | $77.54 | $79.08 | $76.09 | 455,687 |
2020-11-12 | $77.95 | $77.95 | $76.68 | $76.85 | $73.94 | 149,720 |
2020-11-11 | $78.37 | $78.41 | $77.35 | $78.17 | $75.22 | 98,444 |
2020-11-10 | $76.37 | $78.14 | $76.13 | $78.10 | $75.15 | 46,699 |
2020-11-09 | $77.33 | $81.50 | $76.21 | $76.28 | $73.40 | 82,019 |
2020-11-06 | $73.81 | $74.27 | $72.72 | $72.83 | $70.08 | 25,735 |
2020-11-05 | $74.01 | $74.26 | $73.40 | $73.60 | $70.82 | 35,079 |
2020-11-04 | $74.08 | $74.42 | $72.90 | $73.46 | $70.68 | 40,434 |
2020-11-03 | $72.48 | $73.91 | $72.46 | $73.63 | $70.85 | 20,940 |
2020-11-02 | $70.51 | $71.83 | $70.27 | $71.79 | $69.08 | 59,170 |
2020-10-30 | $70.12 | $70.52 | $69.35 | $70.01 | $67.36 | 95,642 |
2020-10-29 | $69.69 | $70.81 | $68.77 | $70.43 | $67.77 | 420,209 |
2020-10-28 | $70.29 | $70.66 | $69.26 | $69.52 | $66.89 | 55,636 |
2020-10-27 | $72.64 | $73.07 | $71.32 | $71.35 | $68.65 | 78,548 |
2020-10-26 | $73.40 | $73.44 | $72.14 | $72.68 | $69.93 | 11,156 |
2020-10-23 | $74.06 | $74.26 | $73.56 | $73.98 | $71.18 | 137,592 |
2020-10-22 | $73.07 | $73.75 | $73.02 | $73.57 | $70.79 | 8,485 |
2020-10-21 | $72.99 | $73.14 | $72.60 | $72.97 | $70.21 | 28,059 |
2020-10-20 | $73.28 | $73.57 | $73.01 | $73.13 | $70.37 | 10,939 |
2020-10-19 | $74.15 | $74.25 | $72.56 | $72.56 | $69.82 | 16,517 |
2020-10-16 | $74.54 | $74.54 | $73.79 | $73.84 | $71.05 | 7,215 |
2020-10-15 | $73.76 | $75.21 | $73.75 | $74.56 | $71.74 | 23,762 |
2020-10-14 | $75.11 | $75.33 | $74.29 | $74.29 | $71.48 | 9,856 |
2020-10-13 | $76.09 | $76.16 | $74.85 | $75.28 | $72.44 | 9,709 |
2020-10-12 | $76.42 | $76.74 | $75.81 | $76.63 | $73.73 | 6,738 |
2020-10-09 | $77.12 | $77.16 | $76.05 | $76.24 | $73.36 | 20,142 |
2020-10-08 | $75.64 | $76.81 | $75.64 | $76.69 | $73.79 | 6,829 |
2020-10-07 | $75.64 | $75.66 | $74.92 | $75.25 | $72.41 | 29,011 |
2020-10-06 | $75.78 | $76.30 | $74.94 | $75.20 | $72.36 | 23,864 |
2020-10-05 | $75.57 | $75.76 | $74.19 | $75.52 | $72.67 | 25,404 |
2020-10-02 | $72.63 | $75.27 | $72.36 | $75.24 | $72.40 | 25,741 |
2020-10-01 | $72.28 | $73.69 | $71.97 | $73.65 | $70.87 | 120,763 |
2020-09-30 | $72.19 | $72.54 | $71.35 | $71.95 | $69.23 | 86,237 |
2020-09-29 | $72.87 | $72.87 | $71.36 | $71.85 | $69.13 | 19,316 |
2020-09-28 | $71.58 | $72.86 | $71.58 | $72.53 | $69.79 | 35,957 |
2020-09-25 | $69.09 | $70.78 | $69.01 | $70.77 | $68.10 | 69,304 |
2020-09-24 | $69.20 | $70.29 | $68.76 | $69.30 | $66.68 | 1,335,176 |
2020-09-23 | $71.12 | $71.32 | $69.09 | $69.12 | $66.51 | 9,290 |
2020-09-22 | $70.66 | $71.77 | $70.66 | $71.20 | $68.51 | 106,011 |
2020-09-21 | $72.54 | $72.54 | $70.61 | $70.97 | $67.76 | 54,246 |
2020-09-18 | $74.75 | $74.92 | $73.40 | $73.40 | $70.08 | 38,636 |
2020-09-17 | $75.49 | $75.90 | $74.62 | $75.08 | $71.68 | 11,495 |
2020-09-16 | $76.23 | $76.91 | $75.99 | $76.26 | $72.81 | 7,483 |
2020-09-15 | $75.60 | $76.43 | $75.60 | $75.91 | $72.48 | 57,542 |
2020-09-14 | $74.20 | $75.50 | $73.91 | $75.38 | $71.97 | 16,182 |
2020-09-11 | $74.06 | $74.06 | $72.81 | $73.43 | $70.11 | 185,289 |
2020-09-10 | $75.26 | $75.26 | $73.96 | $73.96 | $70.61 | 105,861 |
2020-09-09 | $74.63 | $75.57 | $74.63 | $74.83 | $71.45 | 8,390 |
2020-09-08 | $74.98 | $74.98 | $74.00 | $74.36 | $71.00 | 13,984 |
2020-09-04 | $75.83 | $76.24 | $74.00 | $75.29 | $71.88 | 24,878 |
2020-09-03 | $76.51 | $77.17 | $75.14 | $75.53 | $72.11 | 12,594 |
2020-09-02 | $74.94 | $76.29 | $74.44 | $76.29 | $72.84 | 47,700 |
2020-09-01 | $74.92 | $74.96 | $74.00 | $74.92 | $71.53 | 27,857 |
2020-08-31 | $75.52 | $75.52 | $74.63 | $74.92 | $71.53 | 149,929 |
2020-08-28 | $75.58 | $75.69 | $74.83 | $75.69 | $72.27 | 7,685 |
2020-08-27 | $74.36 | $75.37 | $74.36 | $75.31 | $71.90 | 20,301 |
2020-08-26 | $74.69 | $74.69 | $73.64 | $74.02 | $70.67 | 381,670 |
2020-08-25 | $75.24 | $75.24 | $74.32 | $74.99 | $71.60 | 17,649 |
2020-08-24 | $74.06 | $74.70 | $73.36 | $74.70 | $71.32 | 5,950 |
2020-08-21 | $74.21 | $74.49 | $73.31 | $74.02 | $70.67 | 6,516 |
2020-08-20 | $72.93 | $74.38 | $72.71 | $74.04 | $70.69 | 10,496 |
2020-08-19 | $74.60 | $74.60 | $73.05 | $73.12 | $69.81 | 2,087 |
2020-08-18 | $74.94 | $74.94 | $74.05 | $74.51 | $71.14 | 7,176 |
2020-08-17 | $74.33 | $74.98 | $74.07 | $74.98 | $71.59 | 9,811 |
2020-08-14 | $74.02 | $75.01 | $73.99 | $74.30 | $70.94 | 4,223 |
2020-08-13 | $74.88 | $75.73 | $74.22 | $74.22 | $70.86 | 2,908 |
2020-08-12 | $75.32 | $75.46 | $74.93 | $75.35 | $71.94 | 3,632 |
2020-08-11 | $76.70 | $76.70 | $74.58 | $74.74 | $71.36 | 6,828 |
2020-08-10 | $75.94 | $76.35 | $75.48 | $75.82 | $72.39 | 20,018 |
2020-08-07 | $74.20 | $75.50 | $74.20 | $75.50 | $72.08 | 5,555 |
2020-08-06 | $73.95 | $74.70 | $73.91 | $74.43 | $71.06 | 8,366 |
2020-08-05 | $74.80 | $75.12 | $73.92 | $74.20 | $70.84 | 132,788 |
2020-08-04 | $73.29 | $74.64 | $73.25 | $74.57 | $71.20 | 88,869 |
2020-08-03 | $74.30 | $74.30 | $73.04 | $73.35 | $70.03 | 42,908 |
2020-07-31 | $74.19 | $74.24 | $72.98 | $74.24 | $70.88 | 44,356 |
2020-07-30 | $73.31 | $74.38 | $73.25 | $74.19 | $70.83 | 4,193 |
2020-07-29 | $73.77 | $74.18 | $72.94 | $74.18 | $70.82 | 439,985 |
2020-07-28 | $71.22 | $73.12 | $71.19 | $72.80 | $69.50 | 315,420 |
2020-07-27 | $70.61 | $71.40 | $69.77 | $71.40 | $68.17 | 11,626 |
2020-07-24 | $71.44 | $71.45 | $70.74 | $70.74 | $67.54 | 9,658 |
2020-07-23 | $71.49 | $71.94 | $70.64 | $71.33 | $68.10 | 11,263 |
2020-07-22 | $69.96 | $71.73 | $69.96 | $71.71 | $68.46 | 5,669 |
2020-07-21 | $70.75 | $71.10 | $70.25 | $70.32 | $67.14 | 49,272 |
2020-07-20 | $71.02 | $71.15 | $69.72 | $69.98 | $66.81 | 9,208 |
2020-07-17 | $70.30 | $71.38 | $70.16 | $71.22 | $68.00 | 46,297 |
2020-07-16 | $70.87 | $71.19 | $70.21 | $70.30 | $67.12 | 110,594 |
2020-07-15 | $71.80 | $71.80 | $70.73 | $71.21 | $67.99 | 7,834 |
2020-07-14 | $70.02 | $70.69 | $69.91 | $70.42 | $67.23 | 81,000 |
2020-07-13 | $70.83 | $71.29 | $69.89 | $69.90 | $66.74 | 196,426 |
2020-07-10 | $70.25 | $70.73 | $70.03 | $70.42 | $67.23 | 6,533 |
2020-07-09 | $70.53 | $70.66 | $69.17 | $70.12 | $66.95 | 20,900 |
2020-07-08 | $70.87 | $71.03 | $70.27 | $70.68 | $67.48 | 7,061 |
2020-07-07 | $71.45 | $71.48 | $70.80 | $70.83 | $67.63 | 38,900 |
2020-07-06 | $74.23 | $74.28 | $72.40 | $72.47 | $69.19 | 583,463 |
2020-07-02 | $74.40 | $74.51 | $72.59 | $72.83 | $69.54 | 8,583 |
2020-07-01 | $71.55 | $73.25 | $71.48 | $73.14 | $69.83 | 12,100 |
2020-06-30 | $70.88 | $71.66 | $70.62 | $71.33 | $68.10 | 60,300 |
2020-06-29 | $70.07 | $70.78 | $69.55 | $70.62 | $67.43 | 15,704 |
2020-06-26 | $70.23 | $70.57 | $69.27 | $69.35 | $66.21 | 260,091 |
2020-06-25 | $69.13 | $70.66 | $69.01 | $70.66 | $67.46 | 14,659 |
2020-06-24 | $70.62 | $70.75 | $68.00 | $69.70 | $66.55 | 20,879 |
2020-06-23 | $72.37 | $72.71 | $71.35 | $71.54 | $68.30 | 35,849 |
2020-06-22 | $72.32 | $72.62 | $71.30 | $72.53 | $68.65 | 5,607 |
2020-06-19 | $75.20 | $75.20 | $72.42 | $72.42 | $68.54 | 32,390 |
2020-06-18 | $74.33 | $74.69 | $74.04 | $74.45 | $70.46 | 69,400 |
2020-06-17 | $76.71 | $76.78 | $75.06 | $75.08 | $71.06 | 10,441 |
2020-06-16 | $77.54 | $77.56 | $75.51 | $76.11 | $72.04 | 19,973 |
2020-06-15 | $71.31 | $75.06 | $71.31 | $74.60 | $70.60 | 15,461 |
2020-06-12 | $73.86 | $74.04 | $71.50 | $73.75 | $69.80 | 60,700 |
2020-06-11 | $72.19 | $73.38 | $71.07 | $71.07 | $67.26 | 11,082 |
2020-06-10 | $77.63 | $77.65 | $75.19 | $75.82 | $71.76 | 148,300 |
2020-06-09 | $78.50 | $78.50 | $77.16 | $78.24 | $74.05 | 20,300 |
2020-06-08 | $78.90 | $79.74 | $78.70 | $79.74 | $75.47 | 14,835 |
2020-06-05 | $77.50 | $79.13 | $77.35 | $77.67 | $73.51 | 6,600 |
2020-06-04 | $74.59 | $74.59 | $73.56 | $74.49 | $70.50 | 12,200 |
2020-06-03 | $73.48 | $75.08 | $73.46 | $74.84 | $70.83 | 118,000 |
2020-06-02 | $72.16 | $72.46 | $71.63 | $72.15 | $68.29 | 69,220 |
2020-06-01 | $69.87 | $71.89 | $69.87 | $71.66 | $67.82 | 35,600 |
2020-05-29 | $69.71 | $70.17 | $69.68 | $69.81 | $66.07 | 29,400 |
2020-05-28 | $71.43 | $71.65 | $70.36 | $70.86 | $67.06 | 10,500 |
2020-05-27 | $70.70 | $71.61 | $69.54 | $70.88 | $67.08 | 89,213 |
2020-05-26 | $68.85 | $69.91 | $68.85 | $69.62 | $65.89 | 21,500 |
2020-05-22 | $66.45 | $66.77 | $66.05 | $66.77 | $63.20 | 16,103 |
2020-05-21 | $65.99 | $66.74 | $65.92 | $66.40 | $62.84 | 26,794 |
2020-05-20 | $66.36 | $66.36 | $65.78 | $66.26 | $62.71 | 100,200 |
2020-05-19 | $66.07 | $66.56 | $65.40 | $65.69 | $62.17 | 66,973 |
2020-05-18 | $64.24 | $66.80 | $64.24 | $66.33 | $62.78 | 14,493 |
2020-05-15 | $61.97 | $62.31 | $61.15 | $62.23 | $58.90 | 57,928 |
2020-05-14 | $61.20 | $62.47 | $59.70 | $62.47 | $59.12 | 374,488 |
2020-05-13 | $63.57 | $63.61 | $62.08 | $62.20 | $58.86 | 28,651 |
2020-05-12 | $67.44 | $67.44 | $63.91 | $63.91 | $60.49 | 25,132 |
2020-05-11 | $67.76 | $68.30 | $66.93 | $67.17 | $63.57 | 60,407 |
2020-05-08 | $67.90 | $68.67 | $67.61 | $68.44 | $64.77 | 20,186 |
2020-05-07 | $66.55 | $67.64 | $66.29 | $66.83 | $63.25 | 17,978 |
2020-05-06 | $67.27 | $67.54 | $65.77 | $65.77 | $62.25 | 16,062 |
2020-05-05 | $68.03 | $68.13 | $66.95 | $66.97 | $63.38 | 14,642 |
2020-05-04 | $66.55 | $66.84 | $65.70 | $66.80 | $63.22 | 167,617 |
2020-05-01 | $68.01 | $68.13 | $66.56 | $67.29 | $63.69 | 47,100 |
2020-04-30 | $69.82 | $69.91 | $68.73 | $69.64 | $65.91 | 77,088 |
2020-04-29 | $70.96 | $71.77 | $70.11 | $70.88 | $67.08 | 23,352 |
2020-04-28 | $69.40 | $70.74 | $69.01 | $69.07 | $65.37 | 139,241 |
2020-04-27 | $66.26 | $68.30 | $66.09 | $68.00 | $64.36 | 17,887 |
2020-04-24 | $65.52 | $65.95 | $64.58 | $65.59 | $62.08 | 50,261 |
2020-04-23 | $66.04 | $66.49 | $65.08 | $65.20 | $61.71 | 21,613 |
2020-04-22 | $66.47 | $66.47 | $65.42 | $65.76 | $62.24 | 263,021 |
2020-04-21 | $64.58 | $65.51 | $64.28 | $65.15 | $61.66 | 131,637 |
2020-04-20 | $67.61 | $67.78 | $66.10 | $66.14 | $62.60 | 175,200 |
2020-04-17 | $68.62 | $69.20 | $68.03 | $68.81 | $65.12 | 25,534 |
2020-04-16 | $68.01 | $68.27 | $66.26 | $66.53 | $62.97 | 296,076 |
2020-04-15 | $68.75 | $69.29 | $67.17 | $67.78 | $64.15 | 406,840 |
2020-04-14 | $70.76 | $71.75 | $70.44 | $70.91 | $67.11 | 28,857 |
2020-04-13 | $71.73 | $71.83 | $68.70 | $69.04 | $65.34 | 19,135 |
2020-04-09 | $69.30 | $73.18 | $69.30 | $72.12 | $68.26 | 35,739 |
2020-04-08 | $64.39 | $68.10 | $64.11 | $67.90 | $64.26 | 104,772 |
2020-04-07 | $65.14 | $66.91 | $63.87 | $64.13 | $60.70 | 77,501 |
2020-04-06 | $61.02 | $63.18 | $61.02 | $62.99 | $59.62 | 92,700 |
2020-04-03 | $59.22 | $59.61 | $57.36 | $58.22 | $55.10 | 111,427 |
2020-04-02 | $59.05 | $60.87 | $58.13 | $59.24 | $56.07 | 209,253 |
2020-04-01 | $62.01 | $62.01 | $58.46 | $59.91 | $56.70 | 253,942 |
2020-03-31 | $65.22 | $65.26 | $62.50 | $64.56 | $61.10 | 73,000 |
2020-03-30 | $65.05 | $65.66 | $62.83 | $65.66 | $62.14 | 43,575 |
2020-03-27 | $62.20 | $66.45 | $61.88 | $64.82 | $61.35 | 387,193 |
2020-03-26 | $61.12 | $64.42 | $60.30 | $64.26 | $60.82 | 1,008,535 |
2020-03-25 | $57.79 | $63.73 | $57.17 | $60.48 | $57.24 | 1,821,808 |
2020-03-24 | $52.99 | $57.39 | $52.99 | $57.39 | $54.32 | 1,744,048 |
2020-03-23 | $55.92 | $55.92 | $51.55 | $53.33 | $50.16 | 1,888,313 |
2020-03-20 | $58.41 | $60.21 | $54.74 | $55.33 | $52.04 | 2,367,094 |
2020-03-19 | $55.86 | $58.69 | $54.36 | $57.57 | $54.15 | 1,243,531 |
2020-03-18 | $59.52 | $61.37 | $54.77 | $56.76 | $53.39 | 701,600 |
2020-03-17 | $61.07 | $64.22 | $59.36 | $63.32 | $59.56 | 835,707 |
2020-03-16 | $66.56 | $66.77 | $60.54 | $60.54 | $56.94 | 180,600 |
2020-03-13 | $72.44 | $74.09 | $68.17 | $74.09 | $69.69 | 68,214 |
2020-03-12 | $69.84 | $73.30 | $68.10 | $68.38 | $64.32 | 176,500 |
2020-03-11 | $79.90 | $79.90 | $75.91 | $76.58 | $72.03 | 162,144 |
2020-03-10 | $80.51 | $81.68 | $77.42 | $81.48 | $76.64 | 409,549 |
2020-03-09 | $80.97 | $81.25 | $78.58 | $78.58 | $73.91 | 609,100 |
2020-03-06 | $84.98 | $85.54 | $82.63 | $85.23 | $80.17 | 369,886 |
2020-03-05 | $87.18 | $87.75 | $85.72 | $86.58 | $81.44 | 132,498 |
2020-03-04 | $86.65 | $88.73 | $86.65 | $88.58 | $83.32 | 174,157 |
2020-03-03 | $85.86 | $87.83 | $84.78 | $85.53 | $80.45 | 607,114 |
2020-03-02 | $83.36 | $85.78 | $82.28 | $85.78 | $80.69 | 363,518 |
2020-02-28 | $83.29 | $83.63 | $80.19 | $82.73 | $77.82 | 166,105 |
2020-02-27 | $88.45 | $88.55 | $84.84 | $84.87 | $79.83 | 254,600 |
2020-02-26 | $90.62 | $91.34 | $89.69 | $89.70 | $84.37 | 55,242 |
2020-02-25 | $93.59 | $93.59 | $90.45 | $90.57 | $85.19 | 431,237 |
2020-02-24 | $93.93 | $93.98 | $93.06 | $93.34 | $87.80 | 144,148 |
2020-02-21 | $94.12 | $94.57 | $94.09 | $94.57 | $88.95 | 95,834 |
2020-02-20 | $93.07 | $94.20 | $92.71 | $94.20 | $88.61 | 18,167 |
2020-02-19 | $94.17 | $94.25 | $92.91 | $92.91 | $87.39 | 49,534 |
2020-02-18 | $94.32 | $94.46 | $93.94 | $94.22 | $88.62 | 156,497 |
2020-02-14 | $93.47 | $94.23 | $93.27 | $94.23 | $88.63 | 9,444 |
2020-02-13 | $92.46 | $93.33 | $92.45 | $93.13 | $87.60 | 122,752 |
2020-02-12 | $92.40 | $92.54 | $91.99 | $92.54 | $87.04 | 13,573 |
2020-02-11 | $92.45 | $92.72 | $92.07 | $92.21 | $86.73 | 44,720 |
2020-02-10 | $91.67 | $92.18 | $91.54 | $92.18 | $86.71 | 11,300 |
2020-02-07 | $91.39 | $91.51 | $91.13 | $91.21 | $85.79 | 18,223 |
2020-02-06 | $91.11 | $91.50 | $91.11 | $91.28 | $85.86 | 42,013 |
2020-02-05 | $90.90 | $91.27 | $90.80 | $90.90 | $85.50 | 13,527 |
2020-02-04 | $90.28 | $91.11 | $90.13 | $90.90 | $85.50 | 43,340 |
2020-02-03 | $90.01 | $90.68 | $89.99 | $89.99 | $84.65 | 21,291 |
2020-01-31 | $90.73 | $90.91 | $89.54 | $89.75 | $84.42 | 183,095 |
2020-01-30 | $90.85 | $91.02 | $90.49 | $90.81 | $85.41 | 15,784 |
2020-01-29 | $91.39 | $91.44 | $90.72 | $90.85 | $85.45 | 15,087 |
2020-01-28 | $90.86 | $91.34 | $90.71 | $91.06 | $85.65 | 25,289 |
2020-01-27 | $90.49 | $91.08 | $90.49 | $90.73 | $85.34 | 25,081 |
2020-01-24 | $91.47 | $91.67 | $90.89 | $91.15 | $85.74 | 45,517 |
2020-01-23 | $90.76 | $91.51 | $90.41 | $91.42 | $85.99 | 272,480 |
2020-01-22 | $91.53 | $91.82 | $90.61 | $90.76 | $85.37 | 31,743 |
2020-01-21 | $90.71 | $91.46 | $90.68 | $91.43 | $86.00 | 121,351 |
2020-01-17 | $90.57 | $90.81 | $90.44 | $90.52 | $85.14 | 33,576 |
2020-01-16 | $89.72 | $90.44 | $89.67 | $90.44 | $85.07 | 7,848 |
2020-01-15 | $88.88 | $89.73 | $88.88 | $89.53 | $84.21 | 12,975 |
2020-01-14 | $89.04 | $89.04 | $88.30 | $88.73 | $83.46 | 9,000 |
2020-01-13 | $88.28 | $89.07 | $88.13 | $89.07 | $83.78 | 8,939 |
2020-01-10 | $87.64 | $88.23 | $87.47 | $88.18 | $82.94 | 7,474 |
2020-01-09 | $87.64 | $87.72 | $87.47 | $87.54 | $82.34 | 13,000 |
2020-01-08 | $87.36 | $87.78 | $87.23 | $87.67 | $82.46 | 10,655 |
2020-01-07 | $87.95 | $87.95 | $87.00 | $87.35 | $82.16 | 13,200 |
2020-01-06 | $87.90 | $88.60 | $87.90 | $88.32 | $83.07 | 37,449 |
2020-01-03 | $86.90 | $88.33 | $86.88 | $88.21 | $82.97 | 65,062 |
2020-01-02 | $89.42 | $89.42 | $86.89 | $87.23 | $82.05 | 43,382 |
2019-12-31 | $88.03 | $88.76 | $87.89 | $88.73 | $83.46 | 128,239 |
2019-12-30 | $87.76 | $88.13 | $87.56 | $87.98 | $82.75 | 29,490 |
2019-12-27 | $87.67 | $87.98 | $87.65 | $87.90 | $82.65 | 5,418 |
2019-12-26 | $87.35 | $87.61 | $87.18 | $87.60 | $82.37 | 18,440 |
2019-12-24 | $87.23 | $87.33 | $86.91 | $87.17 | $81.96 | 12,262 |
2019-12-23 | $87.72 | $87.81 | $86.89 | $86.98 | $81.79 | 31,325 |
2019-12-20 | $87.42 | $88.34 | $87.42 | $88.15 | $82.25 | 15,396 |
2019-12-19 | $87.19 | $87.77 | $87.12 | $87.76 | $81.89 | 140,000 |
2019-12-18 | $86.55 | $87.34 | $86.37 | $87.20 | $81.37 | 16,573 |
2019-12-17 | $87.40 | $87.41 | $86.40 | $86.40 | $80.62 | 6,300 |
2019-12-16 | $86.65 | $87.31 | $86.10 | $87.13 | $81.30 | 56,761 |
2019-12-13 | $87.02 | $87.25 | $86.07 | $86.58 | $80.78 | 13,090 |
2019-12-12 | $88.07 | $88.42 | $86.77 | $86.79 | $80.98 | 46,429 |
2019-12-11 | $89.35 | $89.39 | $87.86 | $88.15 | $82.25 | 25,328 |
2019-12-10 | $89.92 | $89.98 | $89.24 | $89.37 | $83.39 | 50,769 |
2019-12-09 | $89.74 | $89.94 | $89.32 | $89.80 | $83.79 | 4,939 |
2019-12-06 | $89.66 | $90.19 | $89.63 | $89.67 | $83.67 | 312,900 |
2019-12-05 | $89.36 | $89.45 | $89.02 | $89.43 | $83.44 | 14,800 |
2019-12-04 | $89.03 | $89.88 | $88.96 | $89.53 | $83.53 | 14,923 |
2019-12-03 | $88.58 | $89.22 | $88.58 | $89.22 | $83.25 | 120,600 |
2019-12-02 | $89.93 | $89.98 | $88.63 | $88.68 | $82.74 | 24,800 |
2019-11-29 | $90.50 | $90.76 | $90.01 | $90.06 | $84.03 | 493,356 |
2019-11-27 | $90.06 | $90.45 | $89.62 | $90.45 | $84.39 | 617,792 |
2019-11-26 | $89.08 | $89.93 | $88.94 | $89.93 | $83.91 | 20,139 |
2019-11-25 | $88.79 | $89.45 | $88.79 | $88.84 | $82.89 | 13,700 |
2019-11-22 | $88.96 | $88.96 | $87.98 | $88.53 | $82.60 | 10,800 |
2019-11-21 | $89.70 | $89.70 | $88.69 | $88.72 | $82.78 | 15,500 |
2019-11-20 | $90.26 | $90.26 | $89.67 | $89.92 | $83.90 | 17,972 |
2019-11-19 | $90.36 | $90.40 | $89.93 | $90.20 | $84.16 | 6,977 |
2019-11-18 | $89.77 | $90.38 | $89.69 | $89.99 | $83.97 | 34,935 |
2019-11-15 | $89.27 | $89.54 | $89.11 | $89.54 | $83.54 | 3,737 |
2019-11-14 | $88.67 | $89.13 | $88.61 | $89.13 | $83.16 | 13,000 |
2019-11-13 | $87.78 | $88.63 | $87.78 | $88.43 | $82.51 | 256,222 |
2019-11-12 | $88.53 | $89.06 | $87.65 | $87.65 | $81.78 | 612,050 |
2019-11-11 | $88.30 | $88.65 | $88.11 | $88.64 | $82.71 | 4,935,606 |
2019-11-08 | $88.46 | $88.56 | $88.25 | $88.28 | $82.37 | 6,600 |
2019-11-07 | $89.45 | $89.45 | $88.35 | $88.60 | $82.67 | 10,100 |
2019-11-06 | $89.73 | $89.91 | $89.46 | $89.57 | $83.57 | 11,070 |
2019-11-05 | $90.11 | $90.22 | $89.03 | $89.34 | $83.36 | 182,800 |
2019-11-04 | $91.36 | $91.36 | $90.78 | $90.88 | $84.80 | 8,266 |
2019-11-01 | $91.29 | $91.85 | $90.82 | $91.35 | $85.23 | 6,239 |
2019-10-31 | $91.30 | $92.00 | $91.19 | $91.45 | $85.33 | 44,495 |
2019-10-30 | $91.11 | $91.58 | $90.54 | $91.58 | $85.45 | 12,422 |
2019-10-29 | $90.64 | $91.48 | $90.64 | $91.00 | $84.91 | 281,233 |
2019-10-28 | $91.30 | $91.30 | $90.27 | $90.81 | $84.73 | 32,720 |
2019-10-25 | $92.01 | $92.01 | $91.04 | $91.19 | $85.09 | 13,689 |
2019-10-24 | $92.11 | $92.11 | $91.66 | $92.03 | $85.86 | 6,627 |
2019-10-23 | $91.74 | $92.31 | $91.44 | $91.98 | $85.82 | 10,602 |
2019-10-22 | $92.32 | $92.58 | $91.76 | $91.79 | $85.64 | 6,941 |
2019-10-21 | $91.43 | $91.89 | $91.06 | $91.89 | $85.74 | 6,454 |
2019-10-18 | $90.76 | $91.19 | $90.43 | $91.15 | $85.05 | 13,247 |
2019-10-17 | $90.37 | $90.65 | $90.28 | $90.56 | $84.50 | 13,600 |
2019-10-16 | $90.03 | $90.27 | $89.64 | $90.27 | $84.23 | 11,610 |
2019-10-15 | $90.06 | $90.22 | $89.72 | $90.22 | $84.18 | 7,908 |
2019-10-14 | $90.89 | $90.89 | $89.65 | $89.98 | $83.96 | 13,693 |
2019-10-11 | $90.15 | $90.52 | $89.87 | $89.96 | $83.94 | 23,391 |
2019-10-10 | $89.88 | $90.00 | $89.70 | $89.94 | $83.92 | 34,031 |
2019-10-09 | $90.34 | $90.49 | $89.88 | $89.88 | $83.86 | 22,800 |
2019-10-08 | $90.22 | $90.35 | $89.65 | $89.83 | $83.82 | 68,000 |
2019-10-07 | $90.10 | $90.58 | $90.01 | $90.31 | $84.26 | 5,090 |
2019-10-04 | $90.10 | $90.45 | $90.02 | $90.45 | $84.39 | 13,500 |
2019-10-03 | $89.18 | $90.15 | $89.08 | $89.91 | $83.89 | 45,007 |
2019-10-02 | $89.27 | $89.46 | $88.66 | $89.12 | $83.15 | 45,163 |
2019-10-01 | $90.00 | $90.36 | $89.07 | $89.33 | $83.35 | 15,723 |
2019-09-30 | $89.98 | $90.45 | $89.98 | $90.07 | $84.04 | 135,549 |
2019-09-27 | $90.56 | $90.56 | $89.82 | $90.10 | $84.07 | 6,400 |
2019-09-26 | $89.79 | $90.34 | $89.79 | $90.29 | $84.25 | 16,640 |
2019-09-25 | $89.08 | $89.69 | $89.08 | $89.51 | $83.52 | 2,984 |
2019-09-24 | $89.45 | $89.62 | $88.77 | $89.08 | $83.12 | 33,900 |
2019-09-23 | $89.81 | $90.05 | $89.72 | $89.72 | $83.31 | 3,300 |
2019-09-20 | $89.72 | $90.00 | $89.48 | $89.48 | $83.09 | 2,835 |
2019-09-19 | $89.67 | $89.90 | $89.56 | $89.56 | $83.16 | 18,009 |
2019-09-18 | $89.70 | $89.88 | $88.99 | $89.41 | $83.02 | 8,297 |
2019-09-17 | $89.10 | $89.67 | $89.10 | $89.67 | $83.26 | 139,894 |
2019-09-16 | $88.43 | $88.91 | $88.21 | $88.91 | $82.55 | 6,524 |
2019-09-13 | $88.92 | $89.22 | $87.84 | $88.02 | $81.73 | 9,899 |
2019-09-12 | $89.51 | $89.58 | $88.61 | $88.91 | $82.56 | 176,601 |
2019-09-11 | $88.35 | $88.67 | $88.24 | $88.67 | $82.33 | 4,420 |
2019-09-10 | $88.43 | $88.68 | $87.72 | $88.37 | $82.06 | 10,500 |
2019-09-09 | $88.82 | $89.19 | $88.76 | $89.13 | $82.76 | 4,500 |
2019-09-06 | $89.01 | $89.29 | $88.99 | $89.26 | $82.88 | 5,719 |
2019-09-05 | $89.76 | $89.76 | $88.67 | $88.93 | $82.58 | 196,886 |
2019-09-04 | $89.51 | $89.61 | $89.19 | $89.48 | $83.09 | 37,738 |
2019-09-03 | $87.91 | $88.95 | $87.89 | $88.79 | $82.45 | 12,100 |
2019-08-30 | $88.01 | $88.30 | $87.79 | $88.14 | $81.84 | 5,415 |
2019-08-29 | $87.65 | $87.98 | $87.62 | $87.91 | $81.62 | 4,834 |
2019-08-28 | $86.91 | $87.20 | $86.91 | $87.09 | $80.87 | 6,362 |
2019-08-27 | $87.70 | $87.71 | $87.00 | $87.00 | $80.78 | 20,442 |
2019-08-26 | $86.98 | $87.27 | $86.54 | $87.21 | $80.98 | 1,600,789 |
2019-08-23 | $87.64 | $88.00 | $86.38 | $86.44 | $80.26 | 3,750 |
2019-08-22 | $87.24 | $87.82 | $87.24 | $87.82 | $81.55 | 3,045 |
2019-08-21 | $87.27 | $87.50 | $87.01 | $87.32 | $81.08 | 17,579 |
2019-08-20 | $88.86 | $88.86 | $87.06 | $87.06 | $80.84 | 2,777 |
2019-08-19 | $87.50 | $87.92 | $87.50 | $87.91 | $81.63 | 7,826 |
2019-08-16 | $85.85 | $87.30 | $85.84 | $87.22 | $80.99 | 26,193 |
2019-08-15 | $86.01 | $86.45 | $85.98 | $86.32 | $80.15 | 3,352 |
2019-08-14 | $86.31 | $86.36 | $85.54 | $85.61 | $79.49 | 9,056 |
2019-08-13 | $86.18 | $86.82 | $86.18 | $86.63 | $80.44 | 6,461 |
2019-08-12 | $86.71 | $86.91 | $86.46 | $86.65 | $80.46 | 964 |
2019-08-09 | $86.52 | $86.88 | $86.45 | $86.88 | $80.67 | 1,530 |
2019-08-08 | $85.36 | $86.99 | $85.36 | $86.99 | $80.77 | 6,327 |
2019-08-07 | $84.79 | $85.94 | $84.03 | $85.67 | $79.55 | 30,496 |
2019-08-06 | $84.21 | $84.91 | $83.96 | $84.64 | $78.59 | 15,599 |
2019-08-05 | $84.72 | $84.77 | $83.32 | $83.88 | $77.89 | 11,783 |
2019-08-02 | $85.50 | $85.83 | $85.39 | $85.52 | $79.41 | 34,057 |
2019-08-01 | $85.37 | $85.81 | $85.04 | $85.21 | $79.12 | 11,662 |
2019-07-31 | $85.83 | $86.05 | $85.24 | $85.24 | $79.15 | 8,576 |
2019-07-30 | $85.56 | $86.05 | $85.39 | $85.61 | $79.49 | 4,282 |
2019-07-29 | $85.46 | $85.46 | $85.26 | $85.26 | $79.17 | 2,230 |
2019-07-26 | $84.82 | $85.00 | $84.25 | $84.83 | $78.77 | 5,048 |
2019-07-25 | $84.90 | $84.90 | $84.52 | $84.52 | $78.48 | 1,808 |
2019-07-24 | $84.92 | $85.08 | $84.92 | $85.06 | $78.98 | 3,819 |
2019-07-23 | $84.32 | $85.03 | $84.32 | $84.99 | $78.92 | 3,194 |
2019-07-22 | $84.61 | $84.61 | $84.00 | $84.00 | $78.00 | 4,193 |
2019-07-19 | $85.70 | $85.70 | $84.23 | $84.23 | $78.21 | 2,266 |
2019-07-18 | $85.21 | $85.92 | $85.21 | $85.73 | $79.60 | 1,767 |
2019-07-17 | $85.84 | $85.84 | $85.10 | $85.65 | $79.53 | 4,941 |
2019-07-16 | $85.13 | $86.00 | $85.13 | $85.87 | $79.74 | 6,613 |
2019-07-15 | $86.02 | $86.56 | $86.01 | $86.01 | $79.86 | 3,610 |
2019-07-12 | $85.66 | $86.31 | $85.66 | $86.12 | $79.97 | 16,017 |
2019-07-11 | $86.97 | $86.97 | $86.06 | $86.26 | $80.10 | 36,028 |
2019-07-10 | $87.04 | $87.54 | $87.04 | $87.41 | $81.16 | 891,154 |
2019-07-09 | $86.71 | $86.96 | $86.59 | $86.96 | $80.74 | 6,330 |
2019-07-08 | $86.22 | $86.66 | $86.22 | $86.54 | $80.36 | 64,215 |
2019-07-05 | $85.75 | $86.36 | $84.81 | $86.08 | $79.93 | 29,690 |
2019-07-03 | $85.70 | $86.44 | $85.70 | $86.44 | $80.26 | 54,247 |
2019-07-02 | $84.13 | $85.38 | $84.13 | $85.38 | $79.28 | 8,777 |
2019-07-01 | $84.77 | $84.77 | $83.19 | $83.94 | $77.94 | 175,906 |
2019-06-28 | $83.88 | $84.51 | $83.88 | $84.02 | $78.02 | 85,606 |
2019-06-27 | $83.45 | $83.56 | $83.32 | $83.53 | $77.56 | 3,556 |
2019-06-26 | $83.35 | $83.51 | $82.71 | $82.73 | $76.82 | 5,885 |
2019-06-25 | $85.80 | $85.82 | $84.42 | $84.42 | $78.39 | 20,004 |
2019-06-24 | $86.78 | $86.78 | $85.74 | $85.86 | $79.29 | 28,036 |
2019-06-21 | $86.54 | $86.54 | $86.22 | $86.54 | $79.92 | 2,708 |
2019-06-20 | $87.62 | $87.90 | $87.62 | $87.63 | $80.92 | 3,570 |
2019-06-19 | $86.39 | $87.43 | $86.37 | $87.21 | $80.54 | 5,562 |
2019-06-18 | $86.72 | $86.72 | $86.39 | $86.70 | $80.06 | 313,941 |
2019-06-17 | $86.30 | $87.03 | $86.30 | $87.03 | $80.37 | 1,937 |
2019-06-14 | $86.35 | $86.53 | $86.04 | $86.16 | $79.56 | 4,744 |
2019-06-13 | $85.83 | $86.02 | $85.70 | $86.02 | $79.43 | 5,346 |
2019-06-12 | $85.52 | $85.81 | $85.52 | $85.53 | $78.98 | 4,809 |
2019-06-11 | $84.80 | $85.33 | $84.80 | $85.33 | $78.80 | 950 |
2019-06-10 | $85.74 | $85.74 | $85.02 | $85.18 | $78.66 | 2,124 |
2019-06-07 | $85.59 | $85.80 | $85.43 | $85.43 | $78.89 | 29,342 |
2019-06-06 | $85.04 | $85.21 | $84.79 | $85.21 | $78.68 | 1,381 |
2019-06-05 | $84.22 | $85.04 | $84.22 | $85.04 | $78.53 | 3,068 |
2019-06-04 | $84.11 | $84.11 | $82.70 | $83.21 | $76.84 | 4,674 |
2019-06-03 | $83.45 | $83.75 | $83.13 | $83.75 | $77.34 | 21,278 |
2019-05-31 | $82.86 | $83.81 | $82.86 | $83.56 | $77.16 | 2,988 |
2019-05-30 | $83.42 | $83.42 | $83.10 | $83.16 | $76.80 | 1,590 |
2019-05-29 | $83.53 | $83.53 | $82.84 | $83.06 | $76.70 | 1,414 |
2019-05-28 | $85.43 | $85.43 | $84.31 | $84.31 | $77.86 | 1,146 |
2019-05-24 | $85.07 | $85.33 | $85.07 | $85.10 | $78.59 | 7,668 |
2019-05-23 | $84.40 | $84.86 | $84.40 | $84.86 | $78.36 | 1,439 |
2019-05-22 | $84.68 | $84.75 | $84.57 | $84.73 | $78.24 | 1,196,442 |
2019-05-21 | $84.00 | $84.63 | $84.00 | $84.55 | $78.08 | 3,816 |
2019-05-20 | $84.07 | $84.07 | $83.43 | $83.78 | $77.37 | 2,473 |
2019-05-17 | $84.76 | $84.86 | $84.76 | $84.86 | $78.36 | 938 |
2019-05-16 | $85.08 | $85.20 | $84.90 | $84.97 | $78.47 | 201,610 |
2019-05-15 | $83.77 | $84.69 | $83.77 | $84.54 | $78.07 | 933 |
2019-05-14 | $84.10 | $84.11 | $84.02 | $84.03 | $77.59 | 11,715 |
2019-05-13 | $83.50 | $83.72 | $83.50 | $83.72 | $77.31 | 2,256 |
2019-05-10 | $83.64 | $83.82 | $83.64 | $83.73 | $77.32 | 1,014 |
2019-05-09 | $82.19 | $82.91 | $82.19 | $82.91 | $76.56 | 2,559 |
2019-05-08 | $83.28 | $83.28 | $82.53 | $82.53 | $76.21 | 807 |
2019-05-07 | $83.34 | $83.34 | $82.21 | $82.80 | $76.46 | 4,596 |
2019-05-06 | $84.18 | $84.42 | $84.18 | $84.30 | $77.85 | 1,817 |
2019-05-03 | $84.30 | $84.56 | $84.29 | $84.56 | $78.08 | 5,479 |
2019-05-02 | $83.80 | $83.92 | $83.76 | $83.76 | $77.35 | 14,481 |
2019-05-01 | $84.06 | $84.26 | $83.63 | $83.66 | $77.25 | 46,728 |
2019-04-30 | $83.47 | $83.47 | $83.20 | $83.38 | $77.00 | 2,340 |
2019-04-29 | $82.99 | $82.99 | $82.63 | $82.63 | $76.30 | 8,982 |
2019-04-26 | $83.40 | $83.49 | $83.33 | $83.42 | $77.03 | 1,182 |
2019-04-25 | $82.65 | $83.11 | $82.65 | $82.91 | $76.56 | 3,193 |
2019-04-24 | $83.05 | $83.05 | $82.98 | $82.98 | $76.63 | 497 |
2019-04-23 | $81.27 | $82.23 | $81.27 | $82.14 | $75.85 | 5,277 |
2019-04-22 | $81.15 | $81.15 | $80.45 | $81.12 | $74.91 | 2,977 |
2019-04-18 | $81.49 | $82.27 | $81.49 | $82.11 | $75.83 | 1,784 |
2019-04-17 | $81.42 | $81.84 | $81.25 | $81.39 | $75.16 | 955 |
2019-04-16 | $82.42 | $82.42 | $82.17 | $82.24 | $75.94 | 1,323 |
2019-04-15 | $84.62 | $84.62 | $84.10 | $84.23 | $77.78 | 1,687 |
2019-04-12 | $83.86 | $84.55 | $83.86 | $84.55 | $78.08 | 757 |
2019-04-11 | $84.20 | $84.20 | $84.20 | $84.20 | $77.76 | 348 |
2019-04-10 | $84.21 | $84.21 | $84.21 | $84.21 | $77.77 | 205 |
2019-04-09 | $83.62 | $83.62 | $83.34 | $83.34 | $76.96 | 2,701 |
2019-04-08 | $83.98 | $83.99 | $83.93 | $83.94 | $77.52 | 1,166 |
2019-04-05 | $84.20 | $84.44 | $84.12 | $84.44 | $77.97 | 1,492 |
2019-04-04 | $84.01 | $84.01 | $83.61 | $83.96 | $77.53 | 1,698 |
2019-04-03 | $84.25 | $84.42 | $84.04 | $84.09 | $77.65 | 4,243 |
2019-04-02 | $83.80 | $84.31 | $83.31 | $84.22 | $77.77 | 85,904 |
2019-04-01 | $83.34 | $83.72 | $82.89 | $83.72 | $77.31 | 795 |
2019-03-29 | $83.70 | $83.70 | $83.57 | $83.57 | $77.17 | 104,033 |
2019-03-28 | $83.06 | $83.89 | $83.06 | $83.89 | $77.47 | 993 |
2019-03-27 | $83.53 | $83.53 | $83.03 | $83.10 | $76.74 | 27,399 |
2019-03-26 | $82.79 | $83.31 | $82.79 | $83.31 | $76.94 | 15,234 |
2019-03-25 | $82.45 | $82.81 | $82.45 | $82.55 | $76.23 | 5,141 |
2019-03-22 | $82.93 | $82.93 | $82.59 | $82.59 | $76.27 | 1,177 |
2019-03-21 | $82.96 | $82.96 | $82.96 | $82.96 | $76.61 | 185 |
2019-03-20 | $81.21 | $81.73 | $80.66 | $81.52 | $75.28 | 16,258 |
2019-03-19 | $81.88 | $81.94 | $81.44 | $81.44 | $74.89 | 1,141 |
2019-03-18 | $82.50 | $82.50 | $81.63 | $81.88 | $75.30 | 20,514 |
2019-03-15 | $82.63 | $82.63 | $82.33 | $82.33 | $75.71 | 592 |
2019-03-14 | $82.71 | $82.88 | $82.56 | $82.88 | $76.21 | 8,736 |
2019-03-13 | $82.85 | $82.90 | $82.69 | $82.69 | $76.04 | 39,735 |
2019-03-12 | $82.10 | $82.34 | $82.10 | $82.34 | $75.72 | 1,957 |
2019-03-11 | $81.42 | $81.93 | $81.33 | $81.93 | $75.34 | 3,089 |
2019-03-08 | $80.60 | $80.99 | $80.60 | $80.87 | $74.37 | 8,552 |
2019-03-07 | $81.04 | $81.44 | $80.71 | $80.71 | $74.22 | 2,279 |
2019-03-06 | $81.45 | $81.45 | $81.03 | $81.06 | $74.54 | 5,788 |
2019-03-05 | $80.98 | $81.63 | $80.98 | $81.47 | $74.93 | 2,020 |
2019-03-04 | $80.75 | $81.16 | $80.33 | $81.16 | $74.64 | 14,691 |
2019-03-01 | $81.37 | $81.37 | $80.67 | $80.85 | $74.35 | 3,019 |
2019-02-28 | $80.42 | $81.99 | $80.42 | $81.35 | $74.81 | 36,196 |
2019-02-27 | $81.26 | $81.26 | $81.05 | $81.05 | $74.53 | 329 |
2019-02-26 | $81.74 | $81.94 | $81.40 | $81.57 | $75.01 | 996 |
2019-02-25 | $81.91 | $82.00 | $81.70 | $81.77 | $75.19 | 17,372 |
2019-02-22 | $81.84 | $82.32 | $81.80 | $82.31 | $75.69 | 1,394 |
2019-02-21 | $81.33 | $81.84 | $80.98 | $81.84 | $75.26 | 1,960 |
2019-02-20 | $81.81 | $81.82 | $81.48 | $81.64 | $75.08 | 5,295 |
2019-02-19 | $81.78 | $82.31 | $81.78 | $82.24 | $75.63 | 999 |
2019-02-15 | $81.93 | $82.08 | $81.90 | $82.08 | $75.48 | 834 |
2019-02-14 | $81.86 | $81.86 | $81.43 | $81.72 | $75.15 | 1,403 |
2019-02-13 | $80.40 | $81.53 | $80.40 | $81.53 | $74.98 | 4,020 |
2019-02-12 | $82.21 | $82.21 | $81.01 | $81.08 | $74.56 | 1,196 |
2019-02-11 | $80.91 | $81.84 | $80.91 | $81.84 | $75.26 | 9,928 |
2019-02-08 | $81.51 | $81.51 | $81.51 | $81.51 | $74.96 | 15 |
2019-02-07 | $81.12 | $81.53 | $81.12 | $81.53 | $74.98 | 175 |
2019-02-06 | $80.58 | $81.07 | $80.58 | $80.75 | $74.26 | 1,035 |
2019-02-05 | $80.91 | $81.13 | $80.88 | $81.13 | $74.61 | 3,401 |
2019-02-04 | $79.73 | $80.72 | $79.63 | $80.72 | $74.23 | 2,105 |
2019-02-01 | $80.32 | $80.32 | $79.20 | $80.10 | $73.67 | 5,078 |
2019-01-31 | $80.22 | $80.65 | $80.17 | $80.65 | $74.16 | 26,641 |
2019-01-30 | $79.00 | $80.04 | $79.00 | $79.93 | $73.50 | 13,441 |
2019-01-29 | $77.92 | $79.29 | $77.92 | $79.29 | $72.92 | 12,801 |
2019-01-28 | $77.79 | $78.62 | $77.70 | $78.62 | $72.30 | 16,417 |
2019-01-25 | $77.56 | $77.75 | $76.15 | $77.75 | $71.50 | 2,344 |
2019-01-24 | $76.53 | $76.87 | $76.53 | $76.79 | $70.62 | 2,190 |
2019-01-23 | $77.18 | $77.18 | $76.16 | $76.61 | $70.45 | 35,791 |
2019-01-22 | $76.94 | $76.95 | $76.14 | $76.66 | $70.50 | 30,949 |
2019-01-18 | $76.68 | $76.91 | $76.68 | $76.87 | $70.69 | 5,860 |
2019-01-17 | $76.45 | $76.71 | $76.39 | $76.71 | $70.54 | 3,001 |
2019-01-16 | $75.94 | $76.35 | $75.92 | $76.35 | $70.21 | 1,727 |
2019-01-15 | $75.70 | $75.93 | $75.56 | $75.79 | $69.70 | 6,550 |
2019-01-14 | $75.26 | $75.38 | $74.90 | $75.04 | $69.01 | 1,694 |
2019-01-11 | $75.09 | $75.30 | $75.07 | $75.30 | $69.25 | 24,858 |
2019-01-10 | $73.81 | $75.06 | $73.80 | $75.06 | $69.03 | 35,791 |
2019-01-09 | $74.52 | $74.52 | $73.40 | $74.08 | $68.13 | 48,023 |
2019-01-08 | $73.27 | $74.18 | $73.27 | $74.03 | $68.08 | 10,840 |
2019-01-07 | $72.68 | $72.68 | $72.41 | $72.41 | $66.59 | 794 |
2019-01-04 | $71.75 | $71.75 | $71.75 | $71.75 | $65.98 | 96 |
2019-01-03 | $71.13 | $71.76 | $70.85 | $70.85 | $65.16 | 4,611 |
2019-01-02 | $70.56 | $70.77 | $70.50 | $70.77 | $65.08 | 2,013 |
2018-12-31 | $71.90 | $71.99 | $71.00 | $71.99 | $66.20 | 53,988 |
2018-12-28 | $72.10 | $72.16 | $71.76 | $71.94 | $66.16 | 2,710 |
2018-12-27 | $71.40 | $71.60 | $70.00 | $71.60 | $65.84 | 3,019 |
2018-12-26 | $70.95 | $71.62 | $70.95 | $71.62 | $65.86 | 2,207 |
2018-12-24 | $70.90 | $70.90 | $69.49 | $69.49 | $63.90 | 100 |
2018-12-21 | $74.60 | $74.76 | $73.10 | $73.10 | $66.57 | 3,624 |
2018-12-20 | $73.45 | $74.27 | $73.45 | $73.77 | $67.17 | 7,436 |
2018-12-19 | $77.49 | $77.49 | $74.90 | $75.00 | $68.30 | 2,188 |
2018-12-18 | $75.94 | $75.95 | $75.91 | $75.91 | $69.13 | 1,591 |
2018-12-17 | $78.00 | $78.07 | $75.30 | $75.33 | $68.60 | 5,112 |
2018-12-14 | $78.13 | $78.24 | $77.86 | $78.15 | $71.16 | 204,646 |
2018-12-13 | $78.39 | $78.40 | $78.18 | $78.18 | $71.19 | 75,290 |
2018-12-12 | $78.04 | $78.04 | $77.75 | $77.75 | $70.80 | 2,383 |
2018-12-11 | $79.70 | $79.73 | $79.22 | $79.22 | $72.14 | 1,500 |
2018-12-10 | $79.17 | $79.19 | $79.17 | $79.19 | $72.11 | 358 |
2018-12-07 | $81.24 | $81.24 | $79.62 | $79.82 | $72.69 | 7,088 |
2018-12-06 | $77.92 | $80.02 | $77.92 | $80.02 | $72.87 | 1,988 |
2018-12-04 | $79.76 | $79.76 | $79.46 | $79.46 | $72.36 | 1,727 |
2018-12-03 | $79.41 | $79.64 | $79.41 | $79.64 | $72.52 | 15,469 |
2018-11-30 | $78.95 | $78.95 | $78.57 | $78.57 | $71.55 | 49,718 |
2018-11-29 | $78.29 | $78.78 | $78.29 | $78.78 | $71.74 | 1,020 |
2018-11-28 | $78.20 | $78.20 | $78.20 | $78.20 | $71.21 | 100 |
2018-11-27 | $77.90 | $77.93 | $77.90 | $77.93 | $70.96 | 4,311 |
2018-11-26 | $77.52 | $77.52 | $77.52 | $77.52 | $70.59 | 477 |
2018-11-23 | $77.98 | $77.98 | $77.98 | $77.98 | $71.01 | 59 |
2018-11-21 | $78.24 | $78.24 | $77.98 | $77.98 | $71.01 | 2,611 |
2018-11-20 | $78.10 | $78.10 | $77.66 | $77.76 | $70.81 | 4,753 |
2018-11-19 | $78.21 | $78.21 | $78.21 | $78.21 | $71.22 | 299 |
2018-11-16 | $77.66 | $78.06 | $77.42 | $78.06 | $71.08 | 2,405 |
2018-11-15 | $77.73 | $77.88 | $76.52 | $77.11 | $70.22 | 12,191 |
2018-11-14 | $78.10 | $78.10 | $77.87 | $77.87 | $70.91 | 768 |
2018-11-13 | $78.27 | $78.32 | $77.67 | $77.97 | $71.00 | 13,011 |
2018-11-12 | $78.42 | $78.42 | $78.06 | $78.06 | $71.08 | 10,520 |
2018-11-09 | $78.06 | $78.21 | $78.06 | $78.21 | $71.22 | 226 |
2018-11-08 | $77.96 | $77.96 | $77.57 | $77.65 | $70.71 | 2,483 |
2018-11-07 | $76.64 | $76.64 | $76.64 | $76.64 | $69.78 | 0 |
2018-11-06 | $76.64 | $76.64 | $76.64 | $76.64 | $69.78 | 444 |
2018-11-05 | $76.14 | $76.56 | $76.14 | $76.56 | $69.72 | 2,115 |
2018-11-02 | $75.64 | $75.64 | $74.77 | $75.02 | $68.31 | 1,093 |
2018-11-01 | $76.20 | $76.23 | $76.09 | $76.22 | $69.41 | 48,200 |
2018-10-31 | $76.38 | $76.78 | $76.38 | $76.51 | $69.67 | 600 |
2018-10-30 | $77.17 | $77.17 | $77.17 | $77.17 | $70.27 | 56,614 |
2018-10-29 | $74.98 | $74.98 | $74.98 | $74.98 | $68.28 | 69 |
2018-10-26 | $75.31 | $75.31 | $74.85 | $74.98 | $68.28 | 593 |
2018-10-25 | $76.15 | $76.41 | $76.05 | $76.41 | $69.58 | 2,095 |
2018-10-24 | $75.30 | $76.68 | $75.30 | $76.05 | $69.25 | 1,266 |
2018-10-23 | $74.05 | $74.59 | $74.05 | $74.59 | $67.92 | 455 |
2018-10-22 | $75.57 | $75.70 | $75.52 | $75.70 | $68.93 | 3,106 |
2018-10-19 | $75.85 | $75.85 | $75.75 | $75.75 | $68.98 | 6,885 |
2018-10-18 | $77.10 | $77.10 | $75.24 | $75.24 | $68.51 | 218 |
2018-10-17 | $75.40 | $75.64 | $75.40 | $75.52 | $68.77 | 1,554 |
2018-10-16 | $74.37 | $75.51 | $74.37 | $75.51 | $68.76 | 792 |
2018-10-15 | $73.54 | $74.59 | $73.54 | $74.59 | $67.92 | 462 |
2018-10-12 | $75.31 | $75.31 | $73.43 | $73.43 | $66.86 | 801 |
2018-10-11 | $74.70 | $74.70 | $74.14 | $74.14 | $67.51 | 4,621 |
2018-10-10 | $76.85 | $76.85 | $76.25 | $76.25 | $69.43 | 319 |
2018-10-09 | $76.25 | $77.86 | $76.25 | $77.86 | $70.90 | 5,551 |
2018-10-08 | $76.04 | $76.04 | $76.04 | $76.04 | $69.24 | 100 |
2018-10-05 | $77.30 | $77.30 | $75.92 | $76.04 | $69.24 | 2,066 |
2018-10-04 | $75.84 | $75.84 | $75.69 | $75.73 | $68.95 | 6,751 |
2018-10-03 | $76.38 | $76.45 | $76.38 | $76.45 | $69.62 | 221 |
2018-10-02 | $77.34 | $77.41 | $77.34 | $77.41 | $70.49 | 2,935 |
2018-10-01 | $77.77 | $77.77 | $77.77 | $77.77 | $70.81 | 344 |
2018-09-28 | $77.16 | $77.18 | $77.16 | $77.18 | $70.28 | 500 |
2018-09-27 | $77.03 | $77.18 | $76.92 | $77.12 | $70.22 | 24,732 |
2018-09-26 | $77.47 | $77.61 | $77.15 | $77.15 | $70.25 | 601,870 |
2018-09-25 | $77.64 | $77.64 | $77.57 | $77.57 | $70.63 | 1,506 |
2018-09-24 | $78.40 | $78.40 | $78.40 | $78.40 | $70.73 | 200 |
2018-09-21 | $80.05 | $80.05 | $80.05 | $80.05 | $72.22 | 1 |
2018-09-20 | $78.88 | $80.05 | $78.88 | $80.05 | $72.22 | 596 |
2018-09-19 | $79.95 | $79.95 | $79.95 | $79.95 | $72.13 | 1 |
2018-09-18 | $80.38 | $80.38 | $79.95 | $79.95 | $72.13 | 262 |
2018-09-17 | $80.01 | $80.01 | $79.93 | $79.93 | $72.11 | 200 |
2018-09-14 | $80.25 | $80.25 | $80.00 | $80.00 | $72.17 | 2,100 |
2018-09-13 | $78.60 | $78.60 | $78.60 | $78.60 | $70.91 | 48 |
2018-09-12 | $80.27 | $80.27 | $80.27 | $80.27 | $72.42 | 11 |
2018-09-11 | $80.13 | $80.27 | $80.13 | $80.27 | $72.42 | 75,000 |
2018-09-10 | $80.00 | $80.00 | $80.00 | $80.00 | $72.17 | 50 |
2018-09-07 | $80.00 | $80.00 | $80.00 | $80.00 | $72.17 | 200 |
2018-09-06 | $81.06 | $81.06 | $81.06 | $81.06 | $73.13 | 20 |
2018-09-05 | $81.06 | $81.06 | $81.06 | $81.06 | $73.13 | 5 |
2018-09-04 | $81.08 | $81.08 | $81.06 | $81.06 | $73.13 | 337 |
2018-08-31 | $81.00 | $81.00 | $81.00 | $81.00 | $73.08 | 556 |
2018-08-30 | $81.30 | $81.30 | $81.30 | $81.30 | $73.34 | 16 |
2018-08-29 | $81.30 | $81.30 | $81.30 | $81.30 | $73.34 | 100 |
2018-08-28 | $80.23 | $81.19 | $80.22 | $81.19 | $73.25 | 405 |
2018-08-27 | $80.11 | $80.11 | $80.11 | $80.11 | $72.27 | 0 |
2018-08-24 | $80.11 | $80.11 | $80.11 | $80.11 | $72.27 | 52 |
2018-08-23 | $80.11 | $80.11 | $80.11 | $80.11 | $72.27 | 600 |
2018-08-22 | $79.98 | $80.17 | $79.98 | $80.11 | $72.27 | 2,580 |
2018-08-21 | $81.00 | $81.00 | $80.90 | $80.90 | $72.99 | 200 |
2018-08-20 | $80.99 | $80.99 | $80.99 | $80.99 | $73.06 | 100 |
2018-08-17 | $80.99 | $80.99 | $80.99 | $80.99 | $73.06 | 150 |
2018-08-16 | $79.15 | $79.15 | $79.15 | $79.15 | $71.41 | 0 |
2018-08-15 | $79.15 | $79.15 | $79.15 | $79.15 | $71.41 | 100 |
2018-08-14 | $79.09 | $79.09 | $79.09 | $79.09 | $71.35 | 100 |
2018-08-13 | $79.44 | $79.44 | $79.44 | $79.44 | $71.67 | 148 |
2018-08-10 | $79.44 | $79.44 | $79.44 | $79.44 | $71.67 | 0 |
2018-08-09 | $79.30 | $79.46 | $79.25 | $79.44 | $71.67 | 1,102 |
2018-08-08 | $82.65 | $82.65 | $82.65 | $82.65 | $74.56 | 100 |
2018-08-07 | $82.65 | $82.65 | $82.65 | $82.65 | $74.56 | 61 |
2018-08-06 | $82.65 | $82.65 | $82.65 | $82.65 | $74.56 | 100 |
2018-08-03 | $79.40 | $79.40 | $79.40 | $79.40 | $71.63 | 150 |
2018-08-02 | $78.92 | $78.92 | $78.92 | $78.92 | $71.19 | 100 |
2018-08-01 | $78.92 | $78.92 | $78.92 | $78.92 | $71.19 | 0 |
2018-07-31 | $77.90 | $79.10 | $77.90 | $78.92 | $71.19 | 5,550 |
2018-07-30 | $78.25 | $78.25 | $78.25 | $78.25 | $70.59 | 0 |
2018-07-27 | $78.25 | $78.25 | $78.25 | $78.25 | $70.59 | 0 |
2018-07-26 | $78.25 | $78.25 | $78.25 | $78.25 | $70.59 | 100 |
2018-07-25 | $77.82 | $77.82 | $77.80 | $77.80 | $70.19 | 702 |
2018-07-24 | $78.00 | $78.00 | $78.00 | $78.00 | $70.36 | 5 |
2018-07-23 | $78.00 | $78.00 | $78.00 | $78.00 | $70.36 | 0 |
2018-07-20 | $78.00 | $78.00 | $78.00 | $78.00 | $70.36 | 142 |
2018-07-19 | $78.54 | $78.54 | $78.54 | $78.54 | $70.85 | 130 |
2018-07-18 | $77.66 | $77.66 | $77.44 | $77.44 | $69.86 | 526 |
2018-07-17 | $79.11 | $79.11 | $79.11 | $79.11 | $71.37 | 0 |
2018-07-16 | $79.11 | $79.11 | $79.11 | $79.11 | $71.37 | 100 |
2018-07-13 | $79.11 | $79.11 | $79.11 | $79.11 | $71.37 | 88 |
2018-07-12 | $79.11 | $79.11 | $79.11 | $79.11 | $71.37 | 100 |
2018-07-11 | $79.33 | $79.33 | $79.33 | $79.33 | $71.57 | 100 |
2018-07-10 | $79.33 | $79.33 | $79.33 | $79.33 | $71.57 | 0 |
2018-07-09 | $79.60 | $79.60 | $79.33 | $79.33 | $71.57 | 215 |
2018-07-06 | $79.62 | $79.62 | $79.48 | $79.48 | $71.70 | 496 |
2018-07-05 | $78.55 | $78.55 | $78.55 | $78.55 | $70.86 | 300 |
2018-07-03 | $78.35 | $78.50 | $78.35 | $78.50 | $70.82 | 200 |
2018-07-02 | $79.30 | $79.30 | $77.00 | $77.28 | $69.72 | 301 |
2018-06-29 | $77.70 | $77.70 | $77.69 | $77.70 | $70.10 | 890 |
2018-06-28 | $77.42 | $77.83 | $77.41 | $77.83 | $70.22 | 2,601 |
2018-06-27 | $77.82 | $77.82 | $77.39 | $77.39 | $69.82 | 300 |
2018-06-26 | $77.73 | $77.73 | $77.57 | $77.60 | $70.01 | 310 |
2018-06-25 | $77.25 | $77.41 | $77.01 | $77.25 | $69.69 | 3,313 |
2018-06-22 | $78.30 | $78.30 | $77.38 | $77.54 | $69.95 | 998 |
2018-06-21 | $77.62 | $77.62 | $76.71 | $76.73 | $69.22 | 650,849 |
2018-06-20 | $76.00 | $76.40 | $76.00 | $76.40 | $68.93 | 336 |
2018-06-19 | $75.45 | $75.76 | $75.45 | $75.70 | $68.29 | 780 |
2018-06-18 | $75.16 | $75.50 | $74.99 | $75.31 | $67.94 | 15,451 |
JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) News Headlines
Recent JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) News
Similar Companies to JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |