Vanguard Intermediate-Term Bond ETF (BIV) Exchange: NYSE ARCA
Data as of June 25, 2025
$76.47 ($0.09) 0.12%
Vanguard Intermediate-Term Bond ETF - Daily Information
Click for more stock information on Vanguard Intermediate-Term Bond ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $76.28 |
Previous Close | $76.47 |
High | $76.55 |
Low | $76.24 |
Adjusted Open | $76.28 |
Previous Adjusted Close | $76.47 |
Adjusted High | $76.55 |
Adjusted Low | $76.24 |
About Vanguard Intermediate-Term Bond ETF (BIV)
The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 5–10 Year Government/Credit Float Adjusted Index. This Index includes all medium and larger issues of U.S. government, investment-grade corporate, and investment-grade international dollar-denominated bonds that have maturities between 5 and 10 years and are publicly issued. The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and at least 80% of the Fund's assets will be invested in bonds held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of December 31, 2019, the dollar-weighted average maturity of the Index was 7.1 years. The Fund also maintains an average duration consistent with that of the Index. As of December 31, 2019, the average duration of the Index was 6.3 years.
Invest in Vanguard Intermediate-Term Bond ETF (BIV)
Historical Stock Data for Vanguard Intermediate-Term Bond ETF (BIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $76.28 | $76.55 | $76.24 | $76.47 | $76.47 | 946,216 |
2025-06-18 | $76.45 | $76.58 | $76.28 | $76.38 | $76.38 | 977,743 |
2025-06-17 | $76.23 | $76.36 | $76.12 | $76.32 | $76.32 | 1,019,284 |
2025-06-16 | $76.16 | $76.31 | $76.07 | $76.07 | $76.07 | 1,014,942 |
2025-06-13 | $76.31 | $76.35 | $76.04 | $76.21 | $76.21 | 1,042,513 |
2025-06-12 | $76.42 | $76.49 | $76.31 | $76.44 | $76.44 | 1,072,800 |
2025-06-11 | $76.06 | $76.21 | $76.00 | $76.18 | $76.18 | 1,404,078 |
2025-06-10 | $75.98 | $76.02 | $75.84 | $75.89 | $75.89 | 4,695,205 |
2025-06-09 | $75.67 | $75.87 | $75.67 | $75.76 | $75.76 | 8,829,258 |
2025-06-06 | $75.80 | $75.87 | $75.64 | $75.67 | $75.67 | 1,473,417 |
2025-06-05 | $76.34 | $76.42 | $76.11 | $76.16 | $76.16 | 1,949,699 |
2025-06-04 | $76.16 | $76.42 | $76.11 | $76.37 | $76.37 | 1,548,597 |
2025-06-03 | $76.05 | $76.13 | $75.86 | $75.93 | $75.93 | 1,464,212 |
2025-06-02 | $75.98 | $76.10 | $75.83 | $75.94 | $75.94 | 1,358,257 |
2025-05-30 | $76.23 | $76.44 | $76.19 | $76.41 | $76.14 | 1,235,647 |
2025-05-29 | $76.10 | $76.25 | $75.98 | $76.21 | $75.94 | 1,684,666 |
2025-05-28 | $75.96 | $76.00 | $75.82 | $75.92 | $75.66 | 1,257,297 |
2025-05-27 | $75.93 | $76.14 | $75.86 | $76.09 | $75.82 | 1,148,451 |
2025-05-23 | $75.87 | $75.87 | $75.67 | $75.75 | $75.75 | 939,139 |
2025-05-22 | $75.37 | $75.62 | $75.28 | $75.60 | $75.60 | 1,583,084 |
2025-05-21 | $75.57 | $75.66 | $75.28 | $75.35 | $75.35 | 1,100,319 |
2025-05-20 | $75.76 | $75.87 | $75.64 | $75.82 | $75.82 | 1,662,161 |
2025-05-19 | $75.52 | $75.90 | $75.49 | $75.87 | $75.87 | 1,522,951 |
2025-05-16 | $76.11 | $76.13 | $75.87 | $75.87 | $75.87 | 1,618,295 |
2025-05-15 | $75.64 | $75.86 | $75.56 | $75.85 | $75.85 | 1,846,601 |
2025-05-14 | $75.61 | $75.66 | $75.34 | $75.38 | $75.38 | 1,796,286 |
2025-05-13 | $75.72 | $75.77 | $75.55 | $75.62 | $75.62 | 1,514,220 |
2025-05-12 | $75.59 | $75.77 | $75.58 | $75.63 | $75.63 | 1,457,972 |
2025-05-09 | $76.03 | $76.14 | $75.91 | $75.93 | $75.93 | 1,068,912 |
2025-05-08 | $76.28 | $76.36 | $75.88 | $75.90 | $75.90 | 1,187,559 |
2025-05-07 | $76.27 | $76.42 | $76.22 | $76.35 | $76.35 | 1,356,327 |
2025-05-06 | $76.02 | $76.21 | $75.94 | $76.20 | $76.20 | 884,962 |
2025-05-05 | $76.10 | $76.21 | $75.90 | $76.05 | $76.05 | 799,248 |
2025-05-02 | $76.22 | $76.30 | $76.01 | $76.12 | $76.12 | 1,679,222 |
2025-05-01 | $76.86 | $76.92 | $76.37 | $76.50 | $76.50 | 1,281,206 |
2025-04-30 | $76.90 | $77.08 | $76.80 | $77.02 | $76.77 | 1,233,438 |
2025-04-29 | $76.72 | $76.97 | $76.54 | $76.96 | $76.96 | 942,921 |
2025-04-28 | $76.46 | $76.80 | $76.36 | $76.77 | $76.77 | 953,502 |
2025-04-25 | $76.41 | $76.56 | $76.31 | $76.54 | $76.54 | 673,697 |
2025-04-24 | $76.10 | $76.27 | $76.04 | $76.26 | $76.26 | 954,898 |
2025-04-23 | $76.28 | $76.41 | $75.72 | $75.78 | $75.78 | 1,249,711 |
2025-04-22 | $75.81 | $75.86 | $75.68 | $75.70 | $75.70 | 928,627 |
2025-04-21 | $75.85 | $76.06 | $75.64 | $75.64 | $75.64 | 1,540,077 |
2025-04-17 | $76.14 | $76.19 | $75.98 | $76.00 | $76.00 | 963,597 |
2025-04-16 | $75.94 | $76.19 | $75.79 | $76.16 | $76.16 | 2,522,550 |
2025-04-15 | $75.60 | $75.94 | $75.60 | $75.81 | $75.81 | 790,464 |
2025-04-14 | $75.39 | $75.65 | $75.28 | $75.55 | $75.55 | 1,118,119 |
2025-04-11 | $75.00 | $75.30 | $74.44 | $75.05 | $75.05 | 2,152,474 |
2025-04-10 | $75.74 | $75.92 | $75.33 | $75.33 | $75.33 | 1,465,845 |
2025-04-09 | $75.51 | $75.91 | $74.91 | $75.87 | $75.87 | 2,628,709 |
2025-04-08 | $76.03 | $76.31 | $75.75 | $75.78 | $75.78 | 7,293,172 |
2025-04-07 | $76.90 | $76.97 | $76.19 | $76.25 | $76.25 | 7,176,678 |
2025-04-04 | $77.51 | $77.71 | $77.06 | $77.12 | $77.12 | 3,033,970 |
2025-04-03 | $77.14 | $77.33 | $76.99 | $77.05 | $77.05 | 1,553,151 |
2025-04-02 | $76.77 | $76.77 | $76.31 | $76.51 | $76.51 | 1,306,132 |
2025-04-01 | $76.44 | $76.69 | $76.44 | $76.53 | $76.53 | 1,413,325 |
2025-03-31 | $76.64 | $76.68 | $76.38 | $76.57 | $76.31 | 1,009,363 |
2025-03-28 | $76.23 | $76.46 | $76.23 | $76.41 | $76.15 | 937,580 |
2025-03-27 | $75.94 | $76.00 | $75.88 | $75.97 | $75.71 | 1,032,266 |
2025-03-26 | $76.07 | $76.08 | $75.92 | $75.99 | $75.73 | 1,196,585 |
2025-03-25 | $76.05 | $76.23 | $76.03 | $76.14 | $75.88 | 961,318 |
2025-03-24 | $76.22 | $76.23 | $75.96 | $76.02 | $75.76 | 777,066 |
2025-03-21 | $76.50 | $76.56 | $76.35 | $76.38 | $76.38 | 717,671 |
2025-03-20 | $76.61 | $76.69 | $76.36 | $76.40 | $76.40 | 939,398 |
2025-03-19 | $76.03 | $76.38 | $75.95 | $76.34 | $76.34 | 887,625 |
2025-03-18 | $75.92 | $76.19 | $75.92 | $76.10 | $76.10 | 918,642 |
2025-03-17 | $76.03 | $76.18 | $75.93 | $75.98 | $75.98 | 1,101,042 |
2025-03-14 | $75.99 | $76.11 | $75.90 | $75.91 | $75.91 | 1,299,535 |
2025-03-13 | $75.75 | $76.11 | $75.69 | $76.09 | $76.09 | 1,726,700 |
2025-03-12 | $75.93 | $76.03 | $75.85 | $75.87 | $75.87 | 1,301,197 |
2025-03-11 | $76.34 | $76.47 | $76.03 | $76.07 | $76.07 | 1,383,218 |
2025-03-10 | $76.30 | $76.46 | $76.23 | $76.34 | $76.34 | 1,027,901 |
2025-03-07 | $76.33 | $76.35 | $75.89 | $75.97 | $75.97 | 1,370,064 |
2025-03-06 | $76.05 | $76.18 | $75.84 | $76.04 | $76.04 | 1,083,736 |
2025-03-05 | $76.50 | $76.60 | $76.10 | $76.13 | $76.13 | 1,754,295 |
2025-03-04 | $76.37 | $76.81 | $76.34 | $76.43 | $76.43 | 2,069,334 |
2025-03-03 | $76.19 | $76.59 | $76.16 | $76.57 | $76.57 | 1,405,835 |
2025-02-28 | $76.43 | $76.61 | $76.32 | $76.59 | $76.36 | 1,497,704 |
2025-02-27 | $76.16 | $76.29 | $76.13 | $76.26 | $76.03 | 1,125,206 |
2025-02-26 | $76.18 | $76.39 | $76.08 | $76.34 | $76.11 | 910,391 |
2025-02-25 | $76.11 | $76.21 | $76.04 | $76.20 | $75.97 | 1,524,234 |
2025-02-24 | $75.54 | $75.78 | $75.52 | $75.72 | $75.49 | 1,295,846 |
2025-02-21 | $75.35 | $75.68 | $75.32 | $75.59 | $75.36 | 1,426,608 |
2025-02-20 | $75.22 | $75.30 | $75.21 | $75.28 | $75.05 | 1,171,207 |
2025-02-19 | $74.99 | $75.15 | $74.99 | $75.13 | $74.90 | 1,064,623 |
2025-02-18 | $75.29 | $75.29 | $75.01 | $75.03 | $74.80 | 1,118,981 |
2025-02-14 | $75.36 | $75.47 | $75.30 | $75.32 | $75.09 | 816,434 |
2025-02-13 | $74.89 | $75.10 | $74.88 | $75.03 | $74.80 | 1,040,970 |
2025-02-12 | $74.57 | $74.65 | $74.46 | $74.62 | $74.39 | 1,407,436 |
2025-02-11 | $74.95 | $75.05 | $74.94 | $75.01 | $74.78 | 1,266,249 |
2025-02-10 | $75.21 | $75.29 | $75.11 | $75.15 | $74.92 | 1,141,253 |
2025-02-07 | $75.18 | $75.21 | $75.02 | $75.12 | $74.89 | 1,343,844 |
2025-02-06 | $75.38 | $75.46 | $75.29 | $75.37 | $75.14 | 1,207,705 |
2025-02-05 | $75.38 | $75.57 | $75.28 | $75.45 | $75.22 | 1,448,397 |
2025-02-04 | $74.84 | $75.13 | $74.83 | $75.10 | $74.87 | 1,324,822 |
2025-02-03 | $75.03 | $75.23 | $74.85 | $74.95 | $74.72 | 2,597,995 |
2025-01-31 | $75.32 | $75.39 | $75.06 | $75.19 | $74.71 | 1,229,491 |
2025-01-30 | $75.27 | $75.36 | $75.21 | $75.28 | $74.80 | 1,119,657 |
2025-01-29 | $75.27 | $75.30 | $74.93 | $75.16 | $75.16 | 894,961 |
2025-01-28 | $75.09 | $75.24 | $75.01 | $75.24 | $75.24 | 1,123,854 |
2025-01-27 | $75.17 | $75.24 | $75.05 | $75.21 | $75.21 | 1,206,758 |
2025-01-24 | $74.66 | $74.88 | $74.61 | $74.79 | $74.79 | 912,048 |
2025-01-23 | $74.54 | $74.69 | $74.53 | $74.66 | $74.66 | 1,544,547 |
2025-01-22 | $74.90 | $74.93 | $74.72 | $74.76 | $74.76 | 1,083,559 |
2025-01-21 | $74.93 | $74.97 | $74.83 | $74.95 | $74.95 | 2,050,002 |
2025-01-17 | $74.78 | $74.83 | $74.66 | $74.70 | $74.70 | 1,126,409 |
2025-01-16 | $74.46 | $74.80 | $74.37 | $74.73 | $74.73 | 1,578,372 |
2025-01-15 | $74.49 | $74.58 | $74.37 | $74.50 | $74.50 | 1,573,892 |
2025-01-14 | $73.82 | $73.90 | $73.74 | $73.84 | $73.84 | 2,355,958 |
2025-01-13 | $73.87 | $73.88 | $73.72 | $73.78 | $73.78 | 1,234,428 |
2025-01-10 | $74.04 | $74.30 | $73.84 | $73.92 | $73.92 | 1,803,631 |
2025-01-08 | $74.24 | $74.44 | $74.22 | $74.42 | $74.42 | 1,339,106 |
2025-01-07 | $74.50 | $74.56 | $74.22 | $74.30 | $74.30 | 1,409,161 |
2025-01-06 | $74.55 | $74.63 | $74.47 | $74.56 | $74.56 | 2,840,934 |
2025-01-03 | $74.83 | $74.86 | $74.62 | $74.65 | $74.65 | 1,039,671 |
2025-01-02 | $74.83 | $74.95 | $74.62 | $74.76 | $74.76 | 1,682,243 |
2024-12-31 | $74.91 | $74.97 | $74.64 | $74.73 | $74.73 | 1,441,443 |
2024-12-30 | $74.79 | $74.87 | $74.75 | $74.83 | $74.83 | 1,603,845 |
2024-12-27 | $74.60 | $74.70 | $74.48 | $74.50 | $74.50 | 1,486,893 |
2024-12-26 | $74.35 | $74.67 | $74.35 | $74.67 | $74.67 | 1,481,027 |
2024-12-24 | $74.40 | $74.58 | $74.37 | $74.55 | $74.55 | 830,797 |
2024-12-23 | $74.96 | $74.98 | $74.71 | $74.74 | $74.49 | 1,386,132 |
2024-12-20 | $75.08 | $75.20 | $74.93 | $74.97 | $74.72 | 2,096,153 |
2024-12-19 | $74.88 | $74.88 | $74.62 | $74.73 | $74.48 | 2,133,831 |
2024-12-18 | $75.60 | $75.69 | $74.96 | $75.00 | $74.75 | 1,286,732 |
2024-12-17 | $75.59 | $75.69 | $75.56 | $75.62 | $75.36 | 1,644,601 |
2024-12-16 | $75.69 | $75.74 | $75.54 | $75.63 | $75.37 | 1,281,373 |
2024-12-13 | $75.83 | $75.85 | $75.55 | $75.60 | $75.34 | 1,398,198 |
2024-12-12 | $76.11 | $76.11 | $75.87 | $75.90 | $75.64 | 1,325,829 |
2024-12-11 | $76.39 | $76.46 | $76.11 | $76.15 | $75.89 | 1,196,657 |
2024-12-10 | $76.24 | $76.34 | $76.19 | $76.29 | $76.03 | 1,199,792 |
2024-12-09 | $76.48 | $76.49 | $76.37 | $76.40 | $76.14 | 965,154 |
2024-12-06 | $76.59 | $76.64 | $76.42 | $76.58 | $76.32 | 943,176 |
2024-12-05 | $76.18 | $76.38 | $76.17 | $76.36 | $76.10 | 811,439 |
2024-12-04 | $76.02 | $76.40 | $75.94 | $76.36 | $76.10 | 2,365,523 |
2024-12-03 | $76.47 | $76.47 | $76.09 | $76.12 | $75.86 | 1,122,527 |
2024-12-02 | $76.11 | $76.32 | $76.00 | $76.26 | $76.00 | 1,355,841 |
2024-11-29 | $76.41 | $76.51 | $76.39 | $76.48 | $75.98 | 372,889 |
2024-11-27 | $76.17 | $76.28 | $76.05 | $76.21 | $75.71 | 814,328 |
2024-11-26 | $75.98 | $76.00 | $75.53 | $75.96 | $75.46 | 1,008,283 |
2024-11-25 | $75.95 | $76.10 | $75.87 | $76.09 | $75.59 | 1,132,561 |
2024-11-22 | $75.45 | $75.50 | $75.35 | $75.41 | $74.92 | 964,050 |
2024-11-21 | $75.46 | $75.60 | $75.31 | $75.36 | $74.87 | 1,180,423 |
2024-11-20 | $75.38 | $75.53 | $75.35 | $75.41 | $74.92 | 939,475 |
2024-11-19 | $75.57 | $75.63 | $75.44 | $75.52 | $75.03 | 1,113,129 |
2024-11-18 | $75.24 | $75.44 | $75.16 | $75.40 | $74.91 | 1,111,087 |
2024-11-15 | $75.13 | $75.43 | $74.92 | $75.27 | $74.78 | 1,237,865 |
2024-11-14 | $75.28 | $75.46 | $75.11 | $75.17 | $74.68 | 1,335,014 |
2024-11-13 | $75.60 | $75.70 | $75.19 | $75.24 | $74.75 | 994,162 |
2024-11-12 | $75.48 | $75.68 | $75.22 | $75.28 | $74.79 | 1,935,499 |
2024-11-11 | $75.70 | $75.74 | $75.61 | $75.72 | $75.23 | 1,235,838 |
2024-11-08 | $75.90 | $76.07 | $75.77 | $75.88 | $75.88 | 6,669,685 |
2024-11-07 | $75.47 | $75.89 | $75.40 | $75.80 | $75.80 | 1,393,156 |
2024-11-06 | $75.09 | $75.41 | $75.06 | $75.20 | $75.20 | 1,362,245 |
2024-11-05 | $75.64 | $75.95 | $75.43 | $75.79 | $75.79 | 1,129,795 |
2024-11-04 | $75.78 | $75.89 | $75.57 | $75.71 | $75.71 | 1,083,404 |
2024-11-01 | $75.82 | $75.90 | $75.33 | $75.35 | $75.35 | 1,614,104 |
2024-10-31 | $75.88 | $76.04 | $75.73 | $75.90 | $75.65 | 880,130 |
2024-10-30 | $76.25 | $76.41 | $75.97 | $76.01 | $75.76 | 3,758,394 |
2024-10-29 | $75.85 | $76.16 | $75.79 | $76.16 | $75.91 | 817,217 |
2024-10-28 | $76.26 | $76.28 | $75.98 | $76.10 | $75.85 | 1,124,018 |
2024-10-25 | $76.50 | $76.61 | $76.20 | $76.24 | $75.99 | 797,233 |
2024-10-24 | $76.28 | $76.47 | $76.23 | $76.37 | $76.37 | 1,131,418 |
2024-10-23 | $76.20 | $76.30 | $76.12 | $76.24 | $76.24 | 791,268 |
2024-10-22 | $76.51 | $76.57 | $76.33 | $76.41 | $76.41 | 1,261,109 |
2024-10-21 | $76.71 | $76.76 | $76.46 | $76.47 | $76.47 | 661,680 |
2024-10-18 | $77.04 | $77.08 | $76.95 | $76.96 | $76.96 | 1,031,467 |
2024-10-17 | $76.98 | $77.05 | $76.88 | $76.92 | $76.92 | 840,915 |
2024-10-16 | $77.35 | $77.35 | $77.19 | $77.25 | $77.25 | 733,491 |
2024-10-15 | $77.09 | $77.17 | $77.03 | $77.14 | $77.14 | 834,592 |
2024-10-14 | $76.66 | $76.86 | $76.63 | $76.84 | $76.84 | 651,263 |
2024-10-11 | $76.85 | $77.02 | $76.81 | $76.93 | $76.93 | 1,121,999 |
2024-10-10 | $76.84 | $76.93 | $76.68 | $76.88 | $76.88 | 944,152 |
2024-10-09 | $77.00 | $77.03 | $76.83 | $76.90 | $76.90 | 794,858 |
2024-10-08 | $77.00 | $77.12 | $76.90 | $77.12 | $77.12 | 999,640 |
2024-10-07 | $77.04 | $77.14 | $77.00 | $77.01 | $77.01 | 1,225,065 |
2024-10-04 | $77.50 | $77.50 | $77.24 | $77.30 | $77.30 | 960,165 |
2024-10-03 | $78.06 | $78.15 | $77.87 | $77.90 | $77.90 | 1,266,669 |
2024-10-02 | $78.10 | $78.26 | $78.04 | $78.24 | $78.24 | 1,018,944 |
2024-10-01 | $78.34 | $78.54 | $78.25 | $78.37 | $78.37 | 1,085,483 |
2024-09-30 | $78.46 | $78.52 | $78.26 | $78.37 | $78.13 | 1,049,922 |
2024-09-27 | $78.40 | $78.58 | $78.38 | $78.56 | $78.32 | 934,516 |
2024-09-26 | $78.35 | $78.39 | $78.14 | $78.26 | $78.03 | 885,869 |
2024-09-25 | $78.45 | $78.46 | $78.31 | $78.32 | $78.09 | 827,880 |
2024-09-24 | $78.41 | $78.61 | $78.29 | $78.60 | $78.36 | 1,374,051 |
2024-09-23 | $78.39 | $78.55 | $78.24 | $78.46 | $78.22 | 1,204,534 |
2024-09-20 | $78.41 | $78.62 | $78.32 | $78.55 | $78.55 | 1,251,019 |
2024-09-19 | $78.40 | $78.56 | $78.37 | $78.55 | $78.55 | 793,978 |
2024-09-18 | $78.59 | $78.89 | $78.49 | $78.49 | $78.49 | 1,097,467 |
2024-09-17 | $78.79 | $78.82 | $78.68 | $78.73 | $78.73 | 900,951 |
2024-09-16 | $78.72 | $78.86 | $78.64 | $78.84 | $78.84 | 1,108,846 |
2024-09-13 | $78.72 | $78.75 | $78.60 | $78.68 | $78.68 | 1,967,378 |
2024-09-12 | $78.52 | $78.58 | $78.36 | $78.52 | $78.52 | 1,141,059 |
2024-09-11 | $78.43 | $78.73 | $78.39 | $78.60 | $78.60 | 1,073,512 |
2024-09-10 | $78.35 | $78.62 | $78.34 | $78.60 | $78.60 | 1,347,518 |
2024-09-09 | $78.22 | $78.41 | $78.15 | $78.37 | $78.37 | 1,124,215 |
2024-09-06 | $78.20 | $78.57 | $78.02 | $78.25 | $78.25 | 1,410,378 |
2024-09-05 | $78.16 | $78.20 | $77.92 | $78.19 | $78.19 | 1,296,800 |
2024-09-04 | $77.65 | $78.00 | $77.63 | $78.00 | $78.00 | 1,033,752 |
2024-09-03 | $77.54 | $77.67 | $77.47 | $77.59 | $77.59 | 1,088,981 |
2024-08-30 | $77.71 | $77.77 | $77.49 | $77.51 | $77.51 | 1,495,189 |
2024-08-29 | $77.68 | $77.72 | $77.57 | $77.70 | $77.70 | 996,973 |
2024-08-28 | $77.88 | $77.88 | $77.75 | $77.77 | $77.77 | 846,833 |
2024-08-27 | $77.65 | $77.86 | $77.64 | $77.84 | $77.84 | 838,979 |
2024-08-26 | $78.03 | $78.05 | $77.83 | $77.83 | $77.83 | 796,714 |
2024-08-23 | $77.71 | $77.97 | $77.63 | $77.93 | $77.93 | 1,011,162 |
2024-08-22 | $77.68 | $77.70 | $77.45 | $77.57 | $77.57 | 945,257 |
2024-08-21 | $77.76 | $77.99 | $77.62 | $77.86 | $77.86 | 952,928 |
2024-08-20 | $77.58 | $77.70 | $77.51 | $77.66 | $77.66 | 883,708 |
2024-08-19 | $77.32 | $77.52 | $77.30 | $77.43 | $77.43 | 764,131 |
2024-08-16 | $77.31 | $77.36 | $77.16 | $77.36 | $77.36 | 759,469 |
2024-08-15 | $77.07 | $77.22 | $77.04 | $77.20 | $77.20 | 932,411 |
2024-08-14 | $77.47 | $77.66 | $77.44 | $77.56 | $77.56 | 728,806 |
2024-08-13 | $77.40 | $77.47 | $77.32 | $77.45 | $77.45 | 832,231 |
2024-08-12 | $76.88 | $77.17 | $76.82 | $77.12 | $77.12 | 891,343 |
2024-08-09 | $76.97 | $77.31 | $76.88 | $76.95 | $76.95 | 767,396 |
2024-08-08 | $76.57 | $76.71 | $76.56 | $76.68 | $76.68 | 1,787,259 |
2024-08-07 | $76.90 | $76.95 | $76.68 | $76.78 | $76.78 | 1,090,581 |
2024-08-06 | $77.34 | $77.46 | $77.00 | $77.04 | $77.04 | 1,031,504 |
2024-08-05 | $77.93 | $77.96 | $77.29 | $77.51 | $77.51 | 1,714,467 |
2024-08-02 | $77.26 | $77.58 | $77.23 | $77.56 | $77.56 | 1,525,183 |
2024-08-01 | $76.54 | $76.78 | $76.51 | $76.68 | $76.68 | 1,394,407 |
2024-07-31 | $76.37 | $76.63 | $76.19 | $76.61 | $76.37 | 1,065,505 |
2024-07-30 | $76.10 | $76.20 | $75.99 | $76.15 | $75.91 | 684,116 |
2024-07-29 | $76.08 | $76.09 | $75.95 | $76.06 | $75.82 | 776,363 |
2024-07-26 | $75.87 | $75.96 | $75.83 | $75.95 | $75.95 | 969,659 |
2024-07-25 | $75.57 | $75.79 | $75.55 | $75.62 | $75.62 | 1,163,245 |
2024-07-24 | $75.75 | $75.83 | $75.45 | $75.47 | $75.47 | 956,389 |
2024-07-23 | $75.67 | $75.79 | $75.61 | $75.64 | $75.64 | 2,135,351 |
2024-07-22 | $75.71 | $75.75 | $75.49 | $75.62 | $75.62 | 1,350,023 |
2024-07-19 | $75.67 | $75.75 | $75.60 | $75.64 | $75.64 | 503,009 |
2024-07-18 | $75.88 | $76.01 | $75.79 | $75.83 | $75.83 | 1,263,668 |
2024-07-17 | $75.84 | $76.03 | $75.78 | $76.02 | $76.02 | 848,225 |
2024-07-16 | $75.77 | $75.97 | $75.73 | $75.97 | $75.97 | 920,242 |
2024-07-15 | $75.76 | $75.85 | $75.66 | $75.68 | $75.68 | 758,570 |
2024-07-12 | $75.75 | $75.90 | $75.73 | $75.89 | $75.89 | 1,689,159 |
2024-07-11 | $75.76 | $75.87 | $75.70 | $75.73 | $75.73 | 976,958 |
2024-07-10 | $75.31 | $75.35 | $75.21 | $75.31 | $75.31 | 688,854 |
2024-07-09 | $75.23 | $75.31 | $75.10 | $75.25 | $75.25 | 835,659 |
2024-07-08 | $75.31 | $75.38 | $75.23 | $75.32 | $75.32 | 771,743 |
2024-07-05 | $75.19 | $75.36 | $75.12 | $75.31 | $75.31 | 1,185,006 |
2024-07-03 | $74.67 | $74.99 | $74.64 | $74.98 | $74.98 | 781,131 |
2024-07-02 | $74.48 | $74.56 | $74.40 | $74.52 | $74.52 | 823,470 |
2024-07-01 | $74.34 | $74.52 | $74.18 | $74.26 | $74.26 | 898,323 |
2024-06-28 | $75.34 | $75.36 | $74.87 | $74.89 | $74.89 | 699,081 |
2024-06-27 | $75.14 | $75.23 | $75.11 | $75.16 | $75.16 | 648,006 |
2024-06-26 | $75.02 | $75.07 | $74.98 | $75.02 | $75.02 | 886,599 |
2024-06-25 | $75.27 | $75.38 | $75.25 | $75.34 | $75.34 | 628,774 |
2024-06-24 | $75.32 | $75.37 | $75.24 | $75.32 | $75.32 | 742,307 |
2024-06-21 | $75.39 | $75.44 | $75.17 | $75.31 | $75.31 | 915,528 |
2024-06-20 | $75.12 | $75.28 | $75.10 | $75.26 | $75.26 | 746,629 |
2024-06-18 | $75.27 | $75.51 | $75.23 | $75.41 | $75.41 | 1,257,225 |
2024-06-17 | $75.12 | $75.19 | $75.06 | $75.16 | $75.16 | 780,806 |
2024-06-14 | $75.40 | $75.48 | $75.34 | $75.43 | $75.43 | 1,070,263 |
2024-06-13 | $75.27 | $75.45 | $75.17 | $75.35 | $75.35 | 851,390 |
2024-06-12 | $75.20 | $75.37 | $74.95 | $74.96 | $74.96 | 694,316 |
2024-06-11 | $74.36 | $74.62 | $74.30 | $74.58 | $74.58 | 702,267 |
2024-06-10 | $74.31 | $74.35 | $74.25 | $74.30 | $74.30 | 617,089 |
2024-06-07 | $74.50 | $74.52 | $74.40 | $74.43 | $74.43 | 641,596 |
2024-06-06 | $74.97 | $75.10 | $74.95 | $75.06 | $75.06 | 633,688 |
2024-06-05 | $74.92 | $75.07 | $74.72 | $75.07 | $75.07 | 873,320 |
2024-06-04 | $74.71 | $74.91 | $74.68 | $74.85 | $74.85 | 938,837 |
2024-06-03 | $74.24 | $74.55 | $74.24 | $74.55 | $74.55 | 830,312 |
2024-05-31 | $74.27 | $74.40 | $74.24 | $74.40 | $74.40 | 648,568 |
2024-05-30 | $73.94 | $74.09 | $73.93 | $74.05 | $74.05 | 871,143 |
2024-05-29 | $73.86 | $73.87 | $73.63 | $73.74 | $73.74 | 968,736 |
2024-05-28 | $74.39 | $74.44 | $74.01 | $74.03 | $74.03 | 779,006 |
2024-05-24 | $74.26 | $74.37 | $74.19 | $74.36 | $74.36 | 682,713 |
2024-05-23 | $74.55 | $74.58 | $74.18 | $74.25 | $74.25 | 788,572 |
2024-05-22 | $74.43 | $74.57 | $74.42 | $74.49 | $74.49 | 883,156 |
2024-05-21 | $74.63 | $74.67 | $74.57 | $74.59 | $74.59 | 695,605 |
2024-05-20 | $74.48 | $74.52 | $74.44 | $74.47 | $74.47 | 683,706 |
2024-05-17 | $74.63 | $74.68 | $74.53 | $74.55 | $74.55 | 670,588 |
2024-05-16 | $74.81 | $74.81 | $74.66 | $74.69 | $74.69 | 878,292 |
2024-05-15 | $74.71 | $74.86 | $74.60 | $74.81 | $74.81 | 890,637 |
2024-05-14 | $74.21 | $74.34 | $74.19 | $74.27 | $74.27 | 945,220 |
2024-05-13 | $74.21 | $74.24 | $74.09 | $74.10 | $74.10 | 691,538 |
2024-05-10 | $74.14 | $74.16 | $74.01 | $74.04 | $74.04 | 536,038 |
2024-05-09 | $74.09 | $74.30 | $74.06 | $74.23 | $74.23 | 855,760 |
2024-05-08 | $74.16 | $74.19 | $74.10 | $74.10 | $74.10 | 793,265 |
2024-05-07 | $74.34 | $74.45 | $74.23 | $74.25 | $74.25 | 800,322 |
2024-05-06 | $74.17 | $74.23 | $74.09 | $74.19 | $74.19 | 1,327,220 |
2024-05-03 | $74.17 | $74.25 | $73.91 | $74.09 | $74.09 | 1,007,281 |
2024-05-02 | $73.36 | $73.74 | $73.32 | $73.71 | $73.71 | 1,114,969 |
2024-05-01 | $73.21 | $73.58 | $73.10 | $73.32 | $73.32 | 1,640,450 |
2024-04-30 | $73.40 | $73.44 | $73.23 | $73.27 | $73.04 | 1,036,480 |
2024-04-29 | $73.47 | $73.62 | $73.45 | $73.59 | $73.36 | 768,677 |
2024-04-26 | $73.30 | $73.44 | $73.30 | $73.34 | $73.11 | 639,499 |
2024-04-25 | $73.03 | $73.20 | $72.95 | $73.18 | $72.95 | 869,856 |
2024-04-24 | $73.45 | $73.46 | $73.26 | $73.39 | $73.16 | 1,134,714 |
2024-04-23 | $73.37 | $73.77 | $73.32 | $73.58 | $73.35 | 1,121,984 |
2024-04-22 | $73.36 | $73.46 | $73.30 | $73.42 | $73.19 | 1,092,487 |
2024-04-19 | $73.48 | $73.48 | $73.32 | $73.37 | $73.14 | 871,549 |
2024-04-18 | $73.48 | $73.48 | $73.22 | $73.29 | $73.29 | 1,067,581 |
2024-04-17 | $73.39 | $73.56 | $73.28 | $73.48 | $73.48 | 1,271,697 |
2024-04-16 | $73.10 | $73.21 | $72.97 | $73.13 | $73.13 | 1,149,339 |
2024-04-15 | $73.49 | $73.49 | $73.19 | $73.34 | $73.34 | 1,584,504 |
2024-04-12 | $73.88 | $73.96 | $73.80 | $73.82 | $73.82 | 1,276,696 |
2024-04-11 | $73.80 | $73.88 | $73.50 | $73.59 | $73.59 | 1,152,672 |
2024-04-10 | $73.98 | $74.00 | $73.59 | $73.68 | $73.68 | 1,318,586 |
2024-04-09 | $74.52 | $74.63 | $74.49 | $74.58 | $74.58 | 1,107,090 |
2024-04-08 | $74.33 | $74.39 | $74.26 | $74.31 | $74.31 | 1,230,596 |
2024-04-05 | $74.54 | $74.68 | $74.45 | $74.46 | $74.46 | 946,413 |
2024-04-04 | $74.78 | $74.84 | $74.57 | $74.80 | $74.80 | 948,461 |
2024-04-03 | $74.32 | $74.63 | $74.25 | $74.63 | $74.63 | 934,670 |
2024-04-02 | $74.42 | $74.56 | $74.31 | $74.56 | $74.56 | 1,006,322 |
2024-04-01 | $74.97 | $75.03 | $74.57 | $74.64 | $74.64 | 993,404 |
2024-03-28 | $75.37 | $75.52 | $75.33 | $75.40 | $75.40 | 1,062,012 |
2024-03-27 | $75.37 | $75.50 | $75.27 | $75.49 | $75.49 | 847,573 |
2024-03-26 | $75.18 | $75.24 | $75.05 | $75.20 | $75.20 | 856,266 |
2024-03-25 | $75.35 | $75.35 | $75.14 | $75.18 | $75.18 | 816,756 |
2024-03-22 | $75.40 | $75.43 | $75.29 | $75.34 | $75.34 | 981,927 |
2024-03-21 | $75.16 | $75.21 | $75.00 | $75.06 | $75.06 | 1,062,247 |
2024-03-20 | $74.87 | $75.13 | $74.76 | $75.01 | $75.01 | 1,234,331 |
2024-03-19 | $74.79 | $74.93 | $74.74 | $74.83 | $74.83 | 954,729 |
2024-03-18 | $74.70 | $74.76 | $74.58 | $74.64 | $74.64 | 1,354,714 |
2024-03-15 | $74.77 | $74.81 | $74.67 | $74.72 | $74.72 | 736,746 |
2024-03-14 | $75.06 | $75.06 | $74.78 | $74.81 | $74.81 | 1,167,118 |
2024-03-13 | $75.38 | $75.39 | $75.24 | $75.24 | $75.24 | 932,140 |
2024-03-12 | $75.49 | $75.50 | $75.31 | $75.39 | $75.39 | 819,190 |
2024-03-11 | $75.92 | $75.92 | $75.55 | $75.63 | $75.63 | 1,247,557 |
2024-03-08 | $75.76 | $75.82 | $75.64 | $75.68 | $75.68 | 1,436,246 |
2024-03-07 | $75.60 | $75.62 | $75.45 | $75.61 | $75.61 | 1,478,167 |
2024-03-06 | $75.50 | $75.61 | $75.38 | $75.43 | $75.43 | 2,832,252 |
2024-03-05 | $75.26 | $75.42 | $75.16 | $75.27 | $75.27 | 1,055,803 |
2024-03-04 | $74.91 | $75.01 | $74.75 | $74.94 | $74.94 | 1,074,034 |
2024-03-01 | $74.70 | $75.13 | $74.50 | $75.10 | $75.10 | 1,117,105 |
2024-02-29 | $74.88 | $75.07 | $74.88 | $74.96 | $74.75 | 1,302,607 |
2024-02-28 | $74.72 | $74.84 | $74.68 | $74.84 | $74.63 | 900,680 |
2024-02-27 | $74.76 | $74.83 | $74.63 | $74.67 | $74.67 | 1,256,930 |
2024-02-26 | $74.92 | $74.92 | $74.64 | $74.80 | $74.80 | 1,119,038 |
2024-02-23 | $74.72 | $74.99 | $74.70 | $74.93 | $74.93 | 1,554,518 |
2024-02-22 | $74.72 | $74.81 | $74.59 | $74.70 | $74.70 | 1,147,330 |
2024-02-21 | $74.93 | $74.95 | $74.64 | $74.70 | $74.70 | 1,610,122 |
2024-02-20 | $74.91 | $74.98 | $74.80 | $74.92 | $74.92 | 1,400,882 |
2024-02-16 | $74.64 | $74.74 | $74.58 | $74.72 | $74.72 | 906,460 |
2024-02-15 | $75.09 | $75.11 | $74.89 | $75.00 | $75.00 | 923,032 |
2024-02-14 | $74.64 | $74.86 | $74.60 | $74.77 | $74.77 | 1,472,101 |
2024-02-13 | $74.72 | $74.77 | $74.49 | $74.51 | $74.51 | 1,033,734 |
2024-02-12 | $75.25 | $75.31 | $75.11 | $75.25 | $75.25 | 1,084,546 |
2024-02-09 | $75.16 | $75.19 | $75.08 | $75.16 | $75.16 | 2,034,257 |
2024-02-08 | $75.36 | $75.40 | $75.20 | $75.26 | $75.26 | 1,214,722 |
2024-02-07 | $75.50 | $75.73 | $75.43 | $75.50 | $75.50 | 1,960,066 |
2024-02-06 | $75.34 | $75.70 | $75.32 | $75.62 | $75.62 | 2,022,020 |
2024-02-05 | $75.54 | $75.54 | $75.17 | $75.26 | $75.26 | 1,564,056 |
2024-02-02 | $75.90 | $76.01 | $75.71 | $75.86 | $75.86 | 1,758,916 |
2024-02-01 | $76.51 | $76.75 | $76.33 | $76.61 | $76.61 | 1,720,274 |
2024-01-31 | $76.31 | $76.50 | $76.19 | $76.41 | $76.19 | 1,600,871 |
2024-01-30 | $76.00 | $76.04 | $75.72 | $75.96 | $75.74 | 1,545,105 |
2024-01-29 | $75.77 | $75.95 | $75.70 | $75.94 | $75.72 | 1,297,556 |
2024-01-26 | $75.67 | $75.67 | $75.50 | $75.57 | $75.35 | 975,093 |
2024-01-25 | $75.63 | $75.70 | $75.50 | $75.70 | $75.48 | 1,132,563 |
2024-01-24 | $75.74 | $75.79 | $75.33 | $75.36 | $75.14 | 1,140,977 |
2024-01-23 | $75.51 | $75.54 | $75.43 | $75.52 | $75.30 | 1,458,372 |
2024-01-22 | $75.73 | $75.76 | $75.60 | $75.65 | $75.43 | 960,602 |
2024-01-19 | $75.42 | $75.53 | $75.22 | $75.53 | $75.53 | 1,303,292 |
2024-01-18 | $75.60 | $75.64 | $75.40 | $75.47 | $75.47 | 1,585,982 |
2024-01-17 | $75.57 | $75.65 | $75.43 | $75.55 | $75.55 | 1,124,186 |
2024-01-16 | $76.07 | $76.16 | $75.70 | $75.83 | $75.83 | 1,365,254 |
2024-01-12 | $76.33 | $76.53 | $76.18 | $76.37 | $76.37 | 1,122,946 |
2024-01-11 | $75.85 | $76.19 | $75.77 | $76.14 | $76.14 | 1,763,111 |
2024-01-10 | $76.02 | $76.08 | $75.70 | $75.73 | $75.73 | 1,377,742 |
2024-01-09 | $75.78 | $75.92 | $75.73 | $75.82 | $75.82 | 1,468,566 |
2024-01-08 | $75.70 | $75.99 | $75.60 | $75.79 | $75.79 | 2,046,014 |
2024-01-05 | $75.56 | $76.01 | $75.51 | $75.52 | $75.52 | 1,465,557 |
2024-01-04 | $75.76 | $75.85 | $75.68 | $75.77 | $75.77 | 1,680,752 |
2024-01-03 | $75.76 | $76.15 | $75.68 | $76.10 | $76.10 | 2,558,582 |
2024-01-02 | $76.04 | $76.18 | $76.01 | $76.05 | $76.05 | 2,237,520 |
2023-12-29 | $76.36 | $76.54 | $76.32 | $76.38 | $76.38 | 1,033,682 |
2023-12-28 | $76.72 | $76.72 | $76.45 | $76.50 | $76.50 | 1,419,614 |
2023-12-27 | $76.48 | $76.76 | $76.38 | $76.74 | $76.74 | 1,172,172 |
2023-12-26 | $76.11 | $76.27 | $76.11 | $76.20 | $76.20 | 1,336,005 |
2023-12-22 | $76.30 | $76.33 | $76.07 | $76.18 | $76.18 | 1,365,673 |
2023-12-21 | $76.59 | $76.67 | $76.31 | $76.39 | $76.17 | 1,978,170 |
2023-12-20 | $76.27 | $76.49 | $76.15 | $76.45 | $76.22 | 1,914,932 |
2023-12-19 | $76.15 | $76.27 | $76.10 | $76.13 | $75.91 | 1,296,642 |
2023-12-18 | $76.12 | $76.12 | $75.96 | $76.04 | $75.82 | 1,370,549 |
2023-12-15 | $76.19 | $76.27 | $76.08 | $76.18 | $75.96 | 1,381,083 |
2023-12-14 | $76.05 | $76.39 | $76.00 | $76.25 | $76.03 | 2,390,711 |
2023-12-13 | $74.85 | $75.79 | $74.81 | $75.68 | $75.46 | 1,783,559 |
2023-12-12 | $74.52 | $74.69 | $74.39 | $74.68 | $74.46 | 3,430,560 |
2023-12-11 | $74.40 | $74.46 | $74.20 | $74.46 | $74.24 | 1,130,748 |
2023-12-08 | $74.49 | $74.59 | $74.34 | $74.48 | $74.26 | 3,023,371 |
2023-12-07 | $74.77 | $75.04 | $74.75 | $74.86 | $74.64 | 2,322,712 |
2023-12-06 | $74.84 | $74.96 | $74.74 | $74.87 | $74.65 | 1,813,600 |
2023-12-05 | $74.50 | $74.73 | $74.46 | $74.67 | $74.45 | 1,852,973 |
2023-12-04 | $74.28 | $74.43 | $74.14 | $74.26 | $74.04 | 1,620,500 |
2023-12-01 | $73.92 | $74.58 | $73.85 | $74.55 | $74.55 | 1,385,338 |
2023-11-30 | $74.24 | $74.25 | $74.00 | $74.11 | $73.90 | 1,541,422 |
2023-11-29 | $74.31 | $74.50 | $74.24 | $74.42 | $74.42 | 935,790 |
2023-11-28 | $73.67 | $74.07 | $73.62 | $74.06 | $74.06 | 1,264,818 |
2023-11-27 | $73.48 | $73.75 | $73.37 | $73.75 | $73.75 | 3,651,956 |
2023-11-24 | $73.30 | $73.38 | $73.26 | $73.26 | $73.26 | 897,324 |
2023-11-22 | $73.66 | $73.68 | $73.38 | $73.56 | $73.56 | 1,401,176 |
2023-11-21 | $73.53 | $73.59 | $73.38 | $73.51 | $73.51 | 1,272,680 |
2023-11-20 | $73.25 | $73.47 | $73.19 | $73.45 | $73.45 | 1,326,022 |
2023-11-17 | $73.36 | $73.38 | $73.18 | $73.32 | $73.32 | 2,199,896 |
2023-11-16 | $73.14 | $73.31 | $73.12 | $73.26 | $73.26 | 1,121,743 |
2023-11-15 | $72.90 | $72.94 | $72.69 | $72.79 | $72.79 | 1,306,475 |
2023-11-14 | $73.08 | $73.24 | $73.04 | $73.18 | $73.18 | 1,295,388 |
2023-11-13 | $71.98 | $72.22 | $71.91 | $72.20 | $72.20 | 1,176,406 |
2023-11-10 | $72.37 | $72.37 | $72.14 | $72.21 | $72.21 | 1,948,522 |
2023-11-09 | $72.58 | $72.58 | $72.05 | $72.07 | $72.07 | 1,027,312 |
2023-11-08 | $72.45 | $72.70 | $72.45 | $72.66 | $72.66 | 1,090,585 |
2023-11-07 | $72.23 | $72.56 | $72.23 | $72.41 | $72.41 | 1,264,210 |
2023-11-06 | $72.29 | $72.29 | $72.03 | $72.08 | $72.08 | 890,565 |
2023-11-03 | $72.69 | $72.85 | $72.45 | $72.49 | $72.49 | 2,041,760 |
2023-11-02 | $72.02 | $72.11 | $71.83 | $71.97 | $71.97 | 1,595,252 |
2023-11-01 | $70.97 | $71.56 | $70.91 | $71.54 | $71.54 | 1,345,160 |
2023-10-31 | $71.12 | $71.28 | $71.01 | $71.02 | $70.81 | 1,122,385 |
2023-10-30 | $71.02 | $71.18 | $70.93 | $71.05 | $70.84 | 1,905,209 |
2023-10-27 | $71.19 | $71.28 | $71.07 | $71.26 | $71.26 | 829,507 |
2023-10-26 | $70.85 | $71.24 | $70.84 | $71.23 | $71.23 | 1,281,147 |
2023-10-25 | $71.01 | $71.04 | $70.72 | $70.80 | $70.80 | 1,613,223 |
2023-10-24 | $71.16 | $71.30 | $71.00 | $71.27 | $71.27 | 931,031 |
2023-10-23 | $70.62 | $71.21 | $70.54 | $71.15 | $71.15 | 1,348,405 |
2023-10-20 | $70.67 | $70.89 | $70.67 | $70.85 | $70.85 | 2,184,098 |
2023-10-19 | $70.62 | $70.83 | $70.43 | $70.49 | $70.49 | 1,932,452 |
2023-10-18 | $70.94 | $71.02 | $70.71 | $70.75 | $70.75 | 1,102,934 |
2023-10-17 | $71.22 | $71.27 | $70.98 | $71.08 | $71.08 | 1,049,054 |
2023-10-16 | $71.79 | $71.79 | $71.66 | $71.70 | $71.70 | 1,057,615 |
2023-10-13 | $72.15 | $72.17 | $71.96 | $72.05 | $72.05 | 1,217,954 |
2023-10-12 | $72.10 | $72.18 | $71.65 | $71.72 | $71.72 | 1,101,259 |
2023-10-11 | $72.19 | $72.30 | $72.04 | $72.27 | $72.27 | 783,086 |
2023-10-10 | $71.80 | $72.17 | $71.72 | $72.02 | $72.02 | 902,091 |
2023-10-09 | $71.70 | $72.08 | $71.59 | $72.08 | $72.08 | 1,142,074 |
2023-10-06 | $71.07 | $71.42 | $70.99 | $71.27 | $71.27 | 908,595 |
2023-10-05 | $71.68 | $71.70 | $71.47 | $71.60 | $71.60 | 1,109,040 |
2023-10-04 | $71.25 | $71.52 | $71.13 | $71.51 | $71.51 | 1,258,294 |
2023-10-03 | $71.53 | $71.58 | $71.06 | $71.11 | $71.11 | 1,145,199 |
2023-10-02 | $71.75 | $71.87 | $71.57 | $71.59 | $71.59 | 941,826 |
2023-09-29 | $72.58 | $72.65 | $72.22 | $72.31 | $72.10 | 1,662,385 |
2023-09-28 | $72.05 | $72.31 | $71.86 | $72.28 | $72.07 | 1,320,907 |
2023-09-27 | $72.59 | $72.64 | $71.95 | $72.11 | $71.90 | 1,112,862 |
2023-09-26 | $72.63 | $72.65 | $72.36 | $72.43 | $72.22 | 1,294,825 |
2023-09-25 | $72.57 | $72.69 | $72.48 | $72.49 | $72.28 | 1,130,791 |
2023-09-22 | $72.73 | $72.95 | $72.66 | $72.89 | $72.68 | 2,478,211 |
2023-09-21 | $72.69 | $72.74 | $72.60 | $72.64 | $72.43 | 1,388,605 |
2023-09-20 | $73.35 | $73.42 | $73.05 | $73.05 | $72.84 | 1,280,749 |
2023-09-19 | $73.25 | $73.29 | $73.11 | $73.13 | $72.92 | 895,965 |
2023-09-18 | $73.23 | $73.39 | $73.20 | $73.33 | $73.12 | 830,617 |
2023-09-15 | $73.37 | $73.41 | $73.25 | $73.30 | $73.30 | 706,619 |
2023-09-14 | $73.68 | $73.71 | $73.44 | $73.47 | $73.47 | 872,283 |
2023-09-13 | $73.39 | $73.64 | $73.38 | $73.55 | $73.55 | 532,859 |
2023-09-12 | $73.45 | $73.48 | $73.37 | $73.44 | $73.44 | 687,436 |
2023-09-11 | $73.37 | $73.48 | $73.37 | $73.42 | $73.42 | 793,205 |
2023-09-08 | $73.71 | $73.76 | $73.50 | $73.50 | $73.50 | 1,031,419 |
2023-09-07 | $73.45 | $73.54 | $73.36 | $73.52 | $73.52 | 716,099 |
2023-09-06 | $73.53 | $73.55 | $73.23 | $73.29 | $73.29 | 778,618 |
2023-09-05 | $73.68 | $73.68 | $73.45 | $73.49 | $73.49 | 1,252,746 |
2023-09-01 | $74.25 | $74.36 | $73.76 | $73.87 | $73.87 | 848,998 |
2023-08-31 | $74.33 | $74.47 | $74.29 | $74.39 | $74.18 | 967,781 |
2023-08-30 | $74.37 | $74.45 | $74.22 | $74.27 | $74.06 | 976,615 |
2023-08-29 | $73.67 | $74.30 | $73.67 | $74.30 | $74.09 | 859,704 |
2023-08-28 | $73.77 | $73.82 | $73.64 | $73.77 | $73.56 | 879,735 |
2023-08-25 | $73.57 | $73.77 | $73.36 | $73.60 | $73.39 | 958,381 |
2023-08-24 | $73.68 | $73.84 | $73.63 | $73.67 | $73.46 | 722,852 |
2023-08-23 | $73.57 | $73.88 | $73.57 | $73.84 | $73.63 | 946,796 |
2023-08-22 | $73.15 | $73.26 | $73.05 | $73.17 | $72.97 | 828,283 |
2023-08-21 | $73.24 | $73.28 | $73.07 | $73.13 | $72.93 | 1,114,059 |
2023-08-18 | $73.38 | $73.62 | $73.37 | $73.51 | $73.31 | 902,146 |
2023-08-17 | $73.40 | $73.42 | $73.13 | $73.28 | $73.08 | 1,066,696 |
2023-08-16 | $73.63 | $73.78 | $73.34 | $73.38 | $73.18 | 941,009 |
2023-08-15 | $73.71 | $73.90 | $73.61 | $73.63 | $73.42 | 674,715 |
2023-08-14 | $73.80 | $73.96 | $73.64 | $73.78 | $73.57 | 679,484 |
2023-08-11 | $73.95 | $74.16 | $73.86 | $73.89 | $73.68 | 1,306,273 |
2023-08-10 | $74.68 | $74.81 | $74.20 | $74.22 | $74.01 | 644,331 |
2023-08-09 | $74.66 | $74.77 | $74.62 | $74.68 | $74.68 | 593,259 |
2023-08-08 | $74.65 | $74.77 | $74.58 | $74.65 | $74.65 | 849,849 |
2023-08-07 | $74.43 | $74.46 | $74.30 | $74.36 | $74.36 | 845,839 |
2023-08-04 | $74.06 | $74.51 | $74.06 | $74.48 | $74.48 | 1,260,574 |
2023-08-03 | $73.84 | $73.93 | $73.74 | $73.82 | $73.82 | 1,024,424 |
2023-08-02 | $74.19 | $74.25 | $73.98 | $74.22 | $74.22 | 1,062,882 |
2023-08-01 | $74.53 | $74.56 | $74.30 | $74.40 | $74.40 | 856,424 |
2023-07-31 | $74.84 | $75.08 | $74.80 | $74.99 | $74.79 | 631,014 |
2023-07-28 | $74.77 | $74.92 | $74.71 | $74.85 | $74.65 | 691,475 |
2023-07-27 | $75.12 | $75.16 | $74.51 | $74.60 | $74.40 | 1,856,374 |
2023-07-26 | $75.16 | $75.30 | $74.99 | $75.25 | $75.05 | 1,102,235 |
2023-07-25 | $74.94 | $75.04 | $74.87 | $75.00 | $74.80 | 1,122,440 |
2023-07-24 | $75.45 | $75.45 | $75.08 | $75.10 | $74.90 | 705,330 |
2023-07-21 | $75.32 | $75.35 | $75.22 | $75.26 | $75.06 | 669,319 |
2023-07-20 | $75.34 | $75.36 | $75.04 | $75.19 | $74.99 | 1,155,905 |
2023-07-19 | $75.58 | $75.69 | $75.47 | $75.67 | $75.46 | 2,868,569 |
2023-07-18 | $75.56 | $75.64 | $75.40 | $75.43 | $75.23 | 686,165 |
2023-07-17 | $75.27 | $75.39 | $75.19 | $75.32 | $75.12 | 924,620 |
2023-07-14 | $75.48 | $75.53 | $75.22 | $75.25 | $75.25 | 771,776 |
2023-07-13 | $75.37 | $75.64 | $75.33 | $75.62 | $75.62 | 783,289 |
2023-07-12 | $74.85 | $75.13 | $74.85 | $75.07 | $75.07 | 622,012 |
2023-07-11 | $74.34 | $74.48 | $74.28 | $74.41 | $74.41 | 1,212,249 |
2023-07-10 | $73.99 | $74.31 | $73.98 | $74.27 | $74.27 | 1,146,133 |
2023-07-07 | $73.87 | $74.12 | $73.85 | $73.89 | $73.89 | 1,485,136 |
2023-07-06 | $73.94 | $73.99 | $73.67 | $73.89 | $73.89 | 2,616,120 |
2023-07-05 | $74.80 | $74.83 | $74.42 | $74.50 | $74.50 | 1,289,117 |
2023-07-03 | $74.99 | $75.22 | $74.80 | $74.80 | $74.80 | 377,508 |
2023-06-30 | $75.10 | $75.25 | $75.00 | $75.23 | $75.04 | 1,040,359 |
2023-06-29 | $75.10 | $75.12 | $74.88 | $75.07 | $74.88 | 1,037,031 |
2023-06-28 | $75.43 | $75.63 | $75.32 | $75.63 | $75.44 | 559,195 |
2023-06-27 | $75.55 | $75.66 | $75.25 | $75.35 | $75.16 | 654,685 |
2023-06-26 | $75.61 | $75.61 | $75.46 | $75.54 | $75.35 | 576,660 |
2023-06-23 | $75.66 | $75.70 | $75.30 | $75.42 | $75.42 | 558,330 |
2023-06-22 | $75.30 | $75.43 | $75.12 | $75.22 | $75.22 | 853,213 |
2023-06-21 | $75.31 | $75.58 | $75.21 | $75.52 | $75.52 | 635,369 |
2023-06-20 | $75.36 | $75.61 | $75.36 | $75.48 | $75.48 | 832,566 |
2023-06-16 | $75.28 | $75.43 | $75.12 | $75.33 | $75.33 | 1,578,862 |
2023-06-15 | $75.40 | $75.59 | $75.31 | $75.59 | $75.59 | 1,150,420 |
2023-06-14 | $75.16 | $75.27 | $74.80 | $75.06 | $75.06 | 2,348,859 |
2023-06-13 | $75.53 | $75.57 | $74.88 | $74.96 | $74.96 | 972,608 |
2023-06-12 | $75.36 | $75.40 | $75.09 | $75.40 | $75.40 | 1,128,670 |
2023-06-09 | $75.31 | $75.34 | $75.18 | $75.24 | $75.24 | 715,181 |
2023-06-08 | $75.19 | $75.51 | $75.17 | $75.46 | $75.46 | 733,729 |
2023-06-07 | $75.50 | $75.55 | $75.02 | $75.06 | $75.06 | 1,084,082 |
2023-06-06 | $75.55 | $75.57 | $75.37 | $75.55 | $75.55 | 696,476 |
2023-06-05 | $75.49 | $75.72 | $75.29 | $75.52 | $75.52 | 809,351 |
2023-06-02 | $75.94 | $75.98 | $75.52 | $75.58 | $75.58 | 1,138,007 |
2023-06-01 | $76.03 | $76.30 | $75.94 | $76.03 | $76.03 | 760,246 |
2023-05-31 | $75.81 | $76.09 | $75.71 | $76.00 | $75.81 | 898,410 |
2023-05-30 | $75.50 | $75.77 | $75.44 | $75.74 | $75.55 | 522,106 |
2023-05-26 | $75.05 | $75.25 | $74.93 | $75.25 | $75.06 | 837,858 |
2023-05-25 | $75.38 | $75.46 | $75.09 | $75.13 | $74.94 | 1,173,327 |
2023-05-24 | $75.78 | $75.79 | $75.48 | $75.55 | $75.36 | 1,183,804 |
2023-05-23 | $75.55 | $75.78 | $75.43 | $75.70 | $75.51 | 916,884 |
2023-05-22 | $75.70 | $75.83 | $75.57 | $75.63 | $75.44 | 933,014 |
2023-05-19 | $75.74 | $75.95 | $75.57 | $75.68 | $75.49 | 1,669,889 |
2023-05-18 | $75.98 | $76.00 | $75.82 | $75.91 | $75.72 | 758,519 |
2023-05-17 | $76.52 | $76.52 | $76.18 | $76.28 | $76.09 | 897,597 |
2023-05-16 | $76.43 | $76.52 | $76.30 | $76.42 | $76.23 | 840,281 |
2023-05-15 | $76.62 | $76.68 | $76.59 | $76.64 | $76.45 | 3,029,792 |
2023-05-12 | $77.20 | $77.25 | $76.80 | $76.80 | $76.80 | 722,506 |
2023-05-11 | $77.41 | $77.46 | $77.17 | $77.18 | $77.18 | 749,425 |
2023-05-10 | $76.86 | $77.06 | $76.79 | $77.05 | $77.05 | 861,466 |
2023-05-09 | $76.54 | $76.63 | $76.49 | $76.49 | $76.49 | 1,284,042 |
2023-05-08 | $76.62 | $76.70 | $76.51 | $76.57 | $76.57 | 996,808 |
2023-05-05 | $77.00 | $77.03 | $76.81 | $76.99 | $76.99 | 944,117 |
2023-05-04 | $77.15 | $77.68 | $77.07 | $77.38 | $77.38 | 1,120,193 |
2023-05-03 | $77.11 | $77.33 | $77.00 | $77.30 | $77.30 | 1,037,157 |
2023-05-02 | $76.33 | $76.96 | $76.28 | $76.95 | $76.95 | 851,182 |
2023-05-01 | $76.71 | $76.71 | $76.08 | $76.13 | $76.13 | 799,309 |
2023-04-28 | $77.01 | $77.14 | $76.86 | $77.14 | $76.96 | 673,051 |
2023-04-27 | $76.84 | $76.84 | $76.58 | $76.59 | $76.41 | 638,854 |
2023-04-26 | $77.28 | $77.33 | $76.91 | $77.00 | $76.82 | 682,388 |
2023-04-25 | $77.06 | $77.34 | $77.04 | $77.33 | $77.14 | 729,283 |
2023-04-24 | $76.53 | $76.74 | $76.53 | $76.74 | $76.56 | 627,061 |
2023-04-21 | $76.65 | $76.71 | $76.32 | $76.37 | $76.19 | 690,443 |
2023-04-20 | $76.45 | $76.55 | $76.44 | $76.47 | $76.29 | 1,432,231 |
2023-04-19 | $76.21 | $76.25 | $76.06 | $76.15 | $75.97 | 1,316,625 |
2023-04-18 | $76.33 | $76.48 | $76.27 | $76.34 | $76.16 | 771,388 |
2023-04-17 | $76.47 | $76.48 | $76.24 | $76.28 | $76.10 | 1,395,839 |
2023-04-14 | $76.68 | $76.77 | $76.55 | $76.67 | $76.49 | 991,928 |
2023-04-13 | $77.18 | $77.28 | $76.91 | $77.00 | $76.82 | 918,102 |
2023-04-12 | $77.22 | $77.27 | $76.83 | $77.00 | $76.82 | 667,185 |
2023-04-11 | $77.04 | $77.04 | $76.74 | $76.86 | $76.68 | 1,204,797 |
2023-04-10 | $76.95 | $76.96 | $76.78 | $76.96 | $76.78 | 1,013,859 |
2023-04-06 | $77.50 | $77.62 | $77.45 | $77.47 | $77.47 | 2,647,199 |
2023-04-05 | $77.51 | $77.71 | $77.41 | $77.45 | $77.45 | 1,204,655 |
2023-04-04 | $76.77 | $77.34 | $76.61 | $77.27 | $77.27 | 1,783,785 |
2023-04-03 | $76.47 | $76.94 | $76.40 | $76.93 | $76.93 | 701,040 |
2023-03-31 | $76.45 | $76.76 | $76.33 | $76.74 | $76.55 | 834,733 |
2023-03-30 | $76.18 | $76.35 | $76.12 | $76.31 | $76.12 | 567,958 |
2023-03-29 | $76.09 | $76.29 | $76.03 | $76.17 | $75.98 | 704,772 |
2023-03-28 | $76.16 | $76.29 | $76.11 | $76.19 | $76.00 | 830,694 |
2023-03-27 | $76.54 | $76.60 | $76.31 | $76.34 | $76.15 | 487,437 |
2023-03-24 | $77.31 | $77.49 | $77.04 | $77.20 | $77.01 | 1,026,494 |
2023-03-23 | $76.54 | $77.11 | $76.54 | $77.02 | $76.83 | 707,628 |
2023-03-22 | $75.67 | $76.79 | $75.67 | $76.53 | $76.34 | 826,058 |
2023-03-21 | $75.90 | $76.13 | $75.77 | $75.77 | $75.59 | 509,100 |
2023-03-20 | $76.57 | $76.57 | $76.07 | $76.17 | $75.98 | 485,155 |
2023-03-17 | $76.13 | $76.70 | $76.07 | $76.49 | $76.30 | 703,586 |
2023-03-16 | $76.60 | $76.68 | $75.66 | $75.88 | $75.70 | 995,849 |
2023-03-15 | $76.35 | $76.67 | $75.94 | $76.29 | $76.10 | 935,692 |
2023-03-14 | $75.55 | $75.71 | $75.20 | $75.41 | $75.23 | 1,239,283 |
2023-03-13 | $75.89 | $76.46 | $75.64 | $75.86 | $75.68 | 1,121,227 |
2023-03-10 | $74.88 | $75.25 | $74.79 | $75.24 | $75.06 | 905,256 |
2023-03-09 | $73.92 | $74.26 | $73.90 | $74.17 | $73.99 | 582,990 |
2023-03-08 | $74.03 | $74.19 | $73.73 | $73.80 | $73.62 | 933,220 |
2023-03-07 | $74.15 | $74.15 | $73.77 | $73.90 | $73.72 | 994,878 |
2023-03-06 | $74.32 | $74.32 | $73.96 | $74.03 | $73.85 | 766,177 |
2023-03-03 | $73.91 | $74.10 | $73.75 | $74.10 | $73.92 | 1,583,069 |
2023-03-02 | $73.44 | $73.63 | $73.44 | $73.57 | $73.39 | 2,434,159 |
2023-03-01 | $74.00 | $74.04 | $73.73 | $73.75 | $73.57 | 1,043,772 |
2023-02-28 | $74.16 | $74.43 | $74.07 | $74.38 | $74.04 | 788,525 |
2023-02-27 | $74.42 | $74.48 | $74.27 | $74.38 | $74.38 | 537,680 |
2023-02-24 | $74.19 | $74.28 | $74.08 | $74.24 | $74.24 | 826,149 |
2023-02-23 | $74.34 | $74.65 | $74.34 | $74.61 | $74.61 | 505,936 |
2023-02-22 | $74.34 | $74.52 | $74.28 | $74.30 | $74.30 | 678,945 |
2023-02-21 | $74.51 | $74.54 | $74.21 | $74.22 | $74.22 | 694,126 |
2023-02-17 | $74.62 | $74.97 | $74.61 | $74.94 | $74.94 | 1,329,163 |
2023-02-16 | $74.80 | $74.98 | $74.69 | $74.78 | $74.78 | 974,262 |
2023-02-15 | $75.11 | $75.18 | $74.91 | $74.99 | $74.99 | 768,006 |
2023-02-14 | $75.31 | $75.43 | $74.97 | $75.18 | $75.18 | 821,586 |
2023-02-13 | $75.56 | $75.56 | $75.31 | $75.50 | $75.50 | 725,033 |
2023-02-10 | $75.63 | $75.63 | $75.30 | $75.36 | $75.36 | 960,890 |
2023-02-09 | $76.17 | $76.18 | $75.61 | $75.67 | $75.67 | 850,870 |
2023-02-08 | $75.88 | $76.04 | $75.74 | $75.96 | $75.96 | 768,124 |
2023-02-07 | $75.92 | $76.27 | $75.78 | $75.83 | $75.83 | 1,107,663 |
2023-02-06 | $76.15 | $76.16 | $75.91 | $75.91 | $75.91 | 2,220,293 |
2023-02-03 | $76.74 | $76.82 | $76.48 | $76.60 | $76.60 | 1,412,614 |
2023-02-02 | $77.50 | $77.59 | $77.26 | $77.31 | $77.31 | 1,405,864 |
2023-02-01 | $76.84 | $77.30 | $76.60 | $77.24 | $77.24 | 1,420,375 |
2023-01-31 | $76.74 | $76.87 | $76.53 | $76.84 | $76.67 | 812,285 |
2023-01-30 | $76.50 | $76.64 | $76.41 | $76.47 | $76.30 | 977,935 |
2023-01-27 | $76.63 | $76.71 | $76.57 | $76.67 | $76.50 | 868,637 |
2023-01-26 | $76.89 | $77.00 | $76.70 | $76.83 | $76.66 | 751,326 |
2023-01-25 | $76.91 | $77.07 | $76.76 | $76.96 | $76.79 | 747,570 |
2023-01-24 | $76.70 | $76.93 | $76.47 | $76.91 | $76.74 | 945,750 |
2023-01-23 | $76.58 | $76.77 | $76.54 | $76.60 | $76.43 | 1,011,404 |
2023-01-20 | $76.83 | $76.90 | $76.66 | $76.76 | $76.59 | 2,687,362 |
2023-01-19 | $77.12 | $77.24 | $77.02 | $77.14 | $76.97 | 1,804,319 |
2023-01-18 | $77.22 | $77.34 | $77.01 | $77.27 | $77.10 | 1,454,044 |
2023-01-17 | $76.40 | $76.63 | $76.36 | $76.48 | $76.31 | 869,074 |
2023-01-13 | $76.71 | $76.85 | $76.49 | $76.58 | $76.41 | 1,778,519 |
2023-01-12 | $76.52 | $76.88 | $76.23 | $76.85 | $76.68 | 1,179,072 |
2023-01-11 | $76.04 | $76.25 | $76.01 | $76.24 | $76.07 | 921,037 |
2023-01-10 | $75.88 | $75.98 | $75.69 | $75.84 | $75.67 | 1,101,364 |
2023-01-09 | $75.89 | $76.26 | $75.86 | $76.12 | $75.95 | 1,827,437 |
2023-01-06 | $75.15 | $76.00 | $75.06 | $75.90 | $75.73 | 710,648 |
2023-01-05 | $74.80 | $75.08 | $74.69 | $75.03 | $74.86 | 1,082,979 |
2023-01-04 | $75.20 | $75.24 | $74.98 | $75.14 | $74.97 | 655,644 |
2023-01-03 | $74.97 | $75.00 | $74.59 | $74.71 | $74.54 | 942,722 |
2022-12-30 | $74.40 | $74.52 | $74.20 | $74.32 | $74.15 | 938,343 |
2022-12-29 | $74.47 | $74.60 | $74.38 | $74.60 | $74.43 | 2,291,198 |
2022-12-28 | $74.54 | $74.57 | $74.26 | $74.27 | $74.10 | 982,097 |
2022-12-27 | $74.67 | $74.75 | $74.40 | $74.42 | $74.25 | 1,719,687 |
2022-12-23 | $75.00 | $75.09 | $74.91 | $74.99 | $74.82 | 784,132 |
2022-12-22 | $75.30 | $75.52 | $75.28 | $75.39 | $75.05 | 1,268,115 |
2022-12-21 | $75.41 | $75.55 | $75.29 | $75.39 | $75.05 | 1,376,810 |
2022-12-20 | $75.24 | $75.34 | $75.13 | $75.22 | $74.88 | 1,125,730 |
2022-12-19 | $75.77 | $75.87 | $75.64 | $75.73 | $75.39 | 1,303,075 |
2022-12-16 | $75.87 | $76.32 | $75.84 | $76.21 | $75.86 | 2,865,800 |
2022-12-15 | $76.23 | $76.37 | $76.11 | $76.32 | $75.97 | 1,478,906 |
2022-12-14 | $76.14 | $76.34 | $75.78 | $76.24 | $75.89 | 1,080,084 |
2022-12-13 | $76.26 | $76.57 | $76.04 | $76.08 | $75.74 | 1,145,316 |
2022-12-12 | $75.81 | $75.90 | $75.42 | $75.49 | $75.15 | 1,064,308 |
2022-12-09 | $75.79 | $75.82 | $75.56 | $75.61 | $75.27 | 846,446 |
2022-12-08 | $76.00 | $76.14 | $75.85 | $75.96 | $75.62 | 756,100 |
2022-12-07 | $75.88 | $76.33 | $75.88 | $76.29 | $75.94 | 1,325,182 |
2022-12-06 | $75.63 | $75.79 | $75.53 | $75.72 | $75.38 | 1,523,415 |
2022-12-05 | $75.76 | $75.76 | $75.37 | $75.45 | $75.11 | 2,234,637 |
2022-12-02 | $75.46 | $76.06 | $75.36 | $76.04 | $75.70 | 1,249,090 |
2022-12-01 | $75.44 | $75.89 | $75.35 | $75.86 | $75.52 | 1,683,864 |
2022-11-30 | $74.60 | $75.37 | $74.49 | $75.32 | $74.82 | 1,092,820 |
2022-11-29 | $74.79 | $74.88 | $74.66 | $74.70 | $74.20 | 877,400 |
2022-11-28 | $75.19 | $75.19 | $74.85 | $74.95 | $74.45 | 1,007,273 |
2022-11-25 | $74.95 | $75.07 | $74.86 | $74.98 | $74.48 | 285,629 |
2022-11-23 | $74.75 | $75.03 | $74.73 | $74.99 | $74.49 | 643,743 |
2022-11-22 | $74.56 | $74.73 | $74.48 | $74.68 | $74.18 | 1,232,387 |
2022-11-21 | $74.59 | $74.68 | $74.30 | $74.31 | $73.82 | 1,426,173 |
2022-11-18 | $74.52 | $74.65 | $74.34 | $74.39 | $73.90 | 728,217 |
2022-11-17 | $74.54 | $74.62 | $74.37 | $74.58 | $74.08 | 1,494,087 |
2022-11-16 | $74.79 | $75.04 | $74.68 | $74.98 | $74.48 | 1,723,270 |
2022-11-15 | $74.40 | $74.59 | $74.26 | $74.56 | $74.06 | 1,840,975 |
2022-11-14 | $74.11 | $74.15 | $73.92 | $74.01 | $73.52 | 707,541 |
2022-11-11 | $73.96 | $74.27 | $73.92 | $74.23 | $73.74 | 956,114 |
2022-11-10 | $73.60 | $74.25 | $73.60 | $74.25 | $73.76 | 722,885 |
2022-11-09 | $72.44 | $72.74 | $72.34 | $72.66 | $72.18 | 816,685 |
2022-11-08 | $72.30 | $72.59 | $72.25 | $72.49 | $72.01 | 815,671 |
2022-11-07 | $72.44 | $72.44 | $72.09 | $72.18 | $71.70 | 928,828 |
2022-11-04 | $72.40 | $72.59 | $72.19 | $72.38 | $71.90 | 1,000,798 |
2022-11-03 | $71.97 | $72.40 | $71.90 | $72.30 | $71.82 | 1,389,171 |
2022-11-02 | $72.78 | $73.28 | $72.39 | $72.55 | $72.07 | 896,345 |
2022-11-01 | $73.13 | $73.15 | $72.55 | $72.71 | $72.23 | 964,164 |
2022-10-31 | $72.80 | $72.89 | $72.59 | $72.81 | $72.17 | 837,511 |
2022-10-28 | $72.79 | $73.23 | $72.79 | $73.08 | $72.43 | 830,488 |
2022-10-27 | $73.05 | $73.37 | $72.88 | $73.22 | $72.57 | 1,221,803 |
2022-10-26 | $72.67 | $73.02 | $72.67 | $72.86 | $72.22 | 981,117 |
2022-10-25 | $72.43 | $72.83 | $72.43 | $72.59 | $71.95 | 1,418,189 |
2022-10-24 | $71.90 | $72.17 | $71.66 | $71.95 | $71.31 | 1,011,289 |
2022-10-21 | $71.47 | $72.01 | $71.40 | $71.96 | $71.32 | 903,360 |
2022-10-20 | $71.83 | $72.15 | $71.55 | $71.64 | $71.01 | 1,884,822 |
2022-10-19 | $72.21 | $72.41 | $72.04 | $72.04 | $71.40 | 872,982 |
2022-10-18 | $72.78 | $72.90 | $72.41 | $72.77 | $72.13 | 1,289,576 |
2022-10-17 | $72.90 | $73.05 | $72.54 | $72.58 | $71.94 | 2,973,673 |
2022-10-14 | $73.00 | $73.23 | $72.33 | $72.35 | $71.71 | 2,054,857 |
2022-10-13 | $72.10 | $73.05 | $72.00 | $72.82 | $72.18 | 911,217 |
2022-10-12 | $72.70 | $73.08 | $72.68 | $72.93 | $72.29 | 727,561 |
2022-10-11 | $72.88 | $73.23 | $72.74 | $72.84 | $72.20 | 810,596 |
2022-10-10 | $73.10 | $73.16 | $72.51 | $72.79 | $72.15 | 727,352 |
2022-10-07 | $73.20 | $73.38 | $73.13 | $73.16 | $73.16 | 695,180 |
2022-10-06 | $73.81 | $73.88 | $73.50 | $73.56 | $73.56 | 1,086,987 |
2022-10-05 | $73.96 | $74.09 | $73.51 | $73.90 | $73.90 | 706,502 |
2022-10-04 | $74.42 | $74.75 | $74.27 | $74.39 | $74.39 | 1,220,868 |
2022-10-03 | $73.88 | $74.67 | $73.87 | $74.14 | $74.14 | 1,516,179 |
2022-09-30 | $73.79 | $74.06 | $73.30 | $73.48 | $73.33 | 4,024,382 |
2022-09-29 | $73.47 | $73.81 | $73.36 | $73.63 | $73.48 | 896,104 |
2022-09-28 | $73.45 | $74.06 | $73.29 | $74.06 | $73.91 | 1,024,040 |
2022-09-27 | $73.21 | $73.36 | $72.67 | $72.72 | $72.58 | 1,359,353 |
2022-09-26 | $73.94 | $73.94 | $73.13 | $73.21 | $73.06 | 1,284,587 |
2022-09-23 | $74.20 | $74.30 | $73.95 | $74.27 | $74.27 | 1,375,800 |
2022-09-22 | $74.62 | $74.64 | $74.26 | $74.28 | $74.28 | 1,107,750 |
2022-09-21 | $75.00 | $75.33 | $74.70 | $75.19 | $75.19 | 673,610 |
2022-09-20 | $75.05 | $75.23 | $74.93 | $75.07 | $75.07 | 2,883,971 |
2022-09-19 | $75.36 | $75.58 | $75.29 | $75.51 | $75.51 | 2,471,269 |
2022-09-16 | $75.41 | $75.76 | $75.37 | $75.60 | $75.60 | 1,023,437 |
2022-09-15 | $75.61 | $75.72 | $75.47 | $75.53 | $75.53 | 1,260,657 |
2022-09-14 | $75.63 | $75.97 | $75.63 | $75.80 | $75.80 | 779,714 |
2022-09-13 | $75.80 | $75.81 | $75.64 | $75.81 | $75.81 | 902,825 |
2022-09-12 | $76.56 | $76.65 | $76.15 | $76.24 | $76.24 | 929,118 |
2022-09-09 | $76.41 | $76.65 | $76.28 | $76.35 | $76.35 | 582,557 |
2022-09-08 | $76.37 | $76.65 | $76.34 | $76.36 | $76.36 | 665,225 |
2022-09-07 | $76.29 | $76.57 | $76.22 | $76.50 | $76.50 | 560,978 |
2022-09-06 | $76.38 | $76.46 | $75.99 | $76.02 | $76.02 | 754,559 |
2022-09-02 | $76.59 | $76.92 | $76.59 | $76.67 | $76.67 | 562,257 |
2022-09-01 | $76.48 | $76.54 | $76.15 | $76.43 | $76.43 | 1,147,243 |
2022-08-31 | $77.25 | $77.38 | $76.89 | $76.94 | $76.79 | 396,899 |
2022-08-30 | $77.40 | $77.58 | $77.13 | $77.36 | $77.21 | 445,092 |
2022-08-29 | $77.45 | $77.52 | $77.30 | $77.35 | $77.20 | 459,532 |
2022-08-26 | $77.87 | $78.06 | $77.67 | $77.80 | $77.65 | 872,947 |
2022-08-25 | $77.61 | $78.07 | $77.53 | $78.06 | $77.91 | 2,218,491 |
2022-08-24 | $77.51 | $77.65 | $77.48 | $77.57 | $77.42 | 761,781 |
2022-08-23 | $77.71 | $78.15 | $77.64 | $77.77 | $77.62 | 1,679,609 |
2022-08-22 | $78.09 | $78.09 | $77.77 | $77.86 | $77.71 | 556,193 |
2022-08-19 | $78.26 | $78.28 | $78.07 | $78.24 | $78.09 | 531,695 |
2022-08-18 | $78.74 | $78.93 | $78.64 | $78.69 | $78.54 | 590,970 |
2022-08-17 | $78.70 | $78.77 | $78.25 | $78.61 | $78.46 | 725,781 |
2022-08-16 | $79.22 | $79.22 | $78.84 | $79.13 | $78.98 | 1,083,264 |
2022-08-15 | $79.40 | $79.43 | $79.24 | $79.29 | $79.14 | 692,392 |
2022-08-12 | $78.88 | $79.12 | $78.80 | $79.09 | $78.94 | 394,556 |
2022-08-11 | $79.17 | $79.46 | $78.69 | $78.75 | $78.60 | 660,810 |
2022-08-10 | $79.17 | $79.49 | $79.06 | $79.12 | $78.97 | 575,576 |
2022-08-09 | $78.90 | $78.92 | $78.76 | $78.86 | $78.71 | 504,878 |
2022-08-08 | $78.93 | $79.16 | $78.93 | $79.07 | $78.92 | 563,016 |
2022-08-05 | $78.73 | $78.84 | $78.58 | $78.79 | $78.64 | 504,333 |
2022-08-04 | $79.45 | $79.71 | $79.33 | $79.71 | $79.56 | 605,767 |
2022-08-03 | $78.95 | $79.36 | $78.63 | $79.36 | $79.21 | 934,999 |
2022-08-02 | $79.90 | $79.99 | $78.96 | $78.98 | $78.83 | 605,695 |
2022-08-01 | $79.89 | $80.04 | $79.74 | $79.93 | $79.78 | 1,274,818 |
2022-07-29 | $79.69 | $80.02 | $79.57 | $79.87 | $79.57 | 800,712 |
2022-07-28 | $79.68 | $80.05 | $79.54 | $79.73 | $79.43 | 1,099,733 |
2022-07-27 | $78.90 | $79.39 | $78.90 | $79.10 | $78.80 | 519,302 |
2022-07-26 | $79.12 | $79.18 | $78.75 | $78.80 | $78.50 | 497,087 |
2022-07-25 | $78.71 | $78.87 | $78.66 | $78.81 | $78.51 | 801,854 |
2022-07-22 | $78.95 | $79.29 | $78.84 | $79.06 | $78.76 | 720,946 |
2022-07-21 | $77.83 | $78.38 | $77.79 | $78.37 | $78.07 | 679,683 |
2022-07-20 | $77.88 | $77.93 | $77.53 | $77.60 | $77.31 | 450,149 |
2022-07-19 | $77.63 | $77.82 | $77.55 | $77.70 | $77.41 | 487,317 |
2022-07-18 | $77.95 | $77.95 | $77.64 | $77.82 | $77.53 | 839,805 |
2022-07-15 | $77.74 | $78.19 | $77.74 | $78.08 | $77.78 | 628,556 |
2022-07-14 | $77.52 | $77.93 | $77.41 | $77.69 | $77.40 | 641,612 |
2022-07-13 | $77.38 | $78.20 | $77.37 | $78.12 | $77.82 | 790,814 |
2022-07-12 | $78.07 | $78.16 | $77.66 | $77.66 | $77.37 | 1,195,574 |
2022-07-11 | $77.55 | $77.89 | $77.55 | $77.76 | $77.47 | 760,140 |
2022-07-08 | $77.53 | $77.53 | $77.29 | $77.36 | $77.07 | 802,472 |
2022-07-07 | $78.04 | $78.04 | $77.61 | $77.74 | $77.45 | 2,700,516 |
2022-07-06 | $78.68 | $78.70 | $77.89 | $77.96 | $77.67 | 772,738 |
2022-07-05 | $78.50 | $78.69 | $78.39 | $78.51 | $78.21 | 976,950 |
2022-07-01 | $77.74 | $78.65 | $77.74 | $78.33 | $78.03 | 935,273 |
2022-06-30 | $77.50 | $77.79 | $77.49 | $77.65 | $77.22 | 685,375 |
2022-06-29 | $76.78 | $77.24 | $76.78 | $77.24 | $76.81 | 1,293,577 |
2022-06-28 | $76.71 | $76.98 | $76.60 | $76.76 | $76.33 | 1,342,601 |
2022-06-27 | $76.80 | $77.09 | $76.69 | $76.76 | $76.33 | 1,067,571 |
2022-06-24 | $77.16 | $77.56 | $77.15 | $77.18 | $76.75 | 1,220,817 |
2022-06-23 | $77.18 | $77.75 | $77.18 | $77.29 | $76.86 | 1,752,427 |
2022-06-22 | $76.82 | $77.05 | $76.81 | $76.86 | $76.43 | 1,366,776 |
2022-06-21 | $76.25 | $76.51 | $76.16 | $76.21 | $75.78 | 1,371,061 |
2022-06-17 | $76.52 | $76.70 | $76.19 | $76.55 | $76.12 | 980,815 |
2022-06-16 | $75.55 | $76.57 | $75.55 | $76.56 | $76.13 | 1,593,838 |
2022-06-15 | $75.90 | $76.35 | $75.53 | $76.25 | $75.82 | 1,853,787 |
2022-06-14 | $75.95 | $76.11 | $75.19 | $75.37 | $74.95 | 1,999,624 |
2022-06-13 | $76.28 | $76.37 | $75.39 | $75.80 | $75.38 | 1,700,972 |
2022-06-10 | $77.39 | $77.40 | $76.93 | $77.09 | $76.66 | 916,761 |
2022-06-09 | $77.86 | $78.02 | $77.78 | $77.82 | $77.39 | 718,383 |
2022-06-08 | $78.09 | $78.26 | $78.01 | $78.03 | $77.59 | 781,317 |
2022-06-07 | $78.17 | $78.40 | $78.17 | $78.27 | $77.83 | 723,002 |
2022-06-06 | $78.39 | $78.41 | $77.99 | $78.06 | $77.62 | 1,063,985 |
2022-06-03 | $78.32 | $78.50 | $78.32 | $78.44 | $78.00 | 653,062 |
2022-06-02 | $78.67 | $78.69 | $78.44 | $78.69 | $78.25 | 1,022,357 |
2022-06-01 | $78.79 | $79.08 | $78.39 | $78.48 | $78.04 | 808,743 |
2022-05-31 | $79.14 | $79.19 | $78.96 | $79.05 | $78.46 | 826,968 |
2022-05-27 | $79.66 | $79.79 | $79.55 | $79.64 | $79.05 | 1,049,438 |
2022-05-26 | $79.51 | $79.66 | $79.34 | $79.53 | $78.94 | 833,682 |
2022-05-25 | $79.42 | $79.51 | $79.20 | $79.41 | $78.82 | 1,575,464 |
2022-05-24 | $78.67 | $79.26 | $78.67 | $79.03 | $78.44 | 1,035,559 |
2022-05-23 | $78.72 | $78.85 | $78.49 | $78.57 | $77.99 | 622,188 |
2022-05-20 | $78.56 | $78.90 | $78.56 | $78.90 | $78.32 | 820,260 |
2022-05-19 | $78.56 | $78.93 | $78.56 | $78.65 | $78.07 | 970,560 |
2022-05-18 | $77.96 | $78.39 | $77.96 | $78.31 | $77.73 | 1,297,857 |
2022-05-17 | $78.08 | $78.28 | $78.01 | $78.09 | $77.51 | 683,408 |
2022-05-16 | $78.46 | $78.74 | $78.46 | $78.56 | $77.98 | 725,872 |
2022-05-13 | $78.41 | $78.50 | $78.25 | $78.30 | $77.72 | 1,226,380 |
2022-05-12 | $78.56 | $78.84 | $78.55 | $78.57 | $77.99 | 1,006,531 |
2022-05-11 | $77.88 | $78.51 | $77.88 | $78.39 | $77.81 | 1,363,885 |
2022-05-10 | $78.32 | $78.39 | $78.09 | $78.12 | $77.54 | 1,569,785 |
2022-05-09 | $77.55 | $78.01 | $77.48 | $77.98 | $77.40 | 1,579,481 |
2022-05-06 | $77.54 | $77.88 | $77.50 | $77.59 | $77.02 | 2,184,129 |
2022-05-05 | $78.20 | $78.20 | $77.62 | $77.90 | $77.32 | 1,449,261 |
2022-05-04 | $77.95 | $78.70 | $77.82 | $78.58 | $78.00 | 3,842,794 |
2022-05-03 | $78.33 | $78.42 | $78.03 | $78.03 | $77.45 | 1,144,179 |
2022-05-02 | $78.05 | $78.11 | $77.89 | $77.93 | $77.35 | 1,730,976 |
2022-04-29 | $78.34 | $78.71 | $78.34 | $78.53 | $77.81 | 1,068,063 |
2022-04-28 | $78.74 | $78.90 | $78.61 | $78.87 | $78.15 | 1,602,323 |
2022-04-27 | $79.37 | $79.44 | $78.96 | $79.01 | $78.29 | 3,653,975 |
2022-04-26 | $79.47 | $79.50 | $79.20 | $79.36 | $78.63 | 1,092,572 |
2022-04-25 | $79.04 | $79.37 | $79.00 | $79.02 | $78.30 | 1,632,413 |
2022-04-22 | $78.25 | $78.68 | $78.25 | $78.64 | $77.92 | 1,595,855 |
2022-04-21 | $78.88 | $78.92 | $78.34 | $78.54 | $77.82 | 1,380,836 |
2022-04-20 | $78.89 | $79.20 | $78.85 | $79.11 | $78.39 | 1,262,073 |
2022-04-19 | $78.84 | $78.97 | $78.62 | $78.63 | $77.91 | 1,185,749 |
2022-04-18 | $79.41 | $79.45 | $79.13 | $79.19 | $78.46 | 1,683,345 |
2022-04-14 | $79.93 | $79.93 | $79.34 | $79.36 | $78.63 | 1,516,966 |
2022-04-13 | $79.96 | $80.23 | $79.93 | $79.99 | $79.26 | 1,193,862 |
2022-04-12 | $79.86 | $80.10 | $79.77 | $79.81 | $79.08 | 1,754,299 |
2022-04-11 | $79.61 | $79.63 | $79.36 | $79.42 | $78.69 | 1,564,931 |
2022-04-08 | $79.79 | $79.99 | $79.71 | $79.79 | $79.06 | 1,075,329 |
2022-04-07 | $80.27 | $80.44 | $80.11 | $80.19 | $79.46 | 1,134,983 |
2022-04-06 | $80.14 | $80.59 | $80.07 | $80.36 | $79.62 | 1,197,019 |
2022-04-05 | $81.23 | $81.34 | $80.53 | $80.59 | $79.85 | 1,380,391 |
2022-04-04 | $81.36 | $81.48 | $81.29 | $81.44 | $80.69 | 1,489,999 |
2022-04-01 | $81.13 | $81.54 | $81.07 | $81.34 | $80.59 | 1,407,914 |
2022-03-31 | $81.92 | $82.04 | $81.79 | $81.90 | $80.98 | 2,170,554 |
2022-03-30 | $81.37 | $81.85 | $81.37 | $81.79 | $80.88 | 1,493,272 |
2022-03-29 | $81.33 | $81.63 | $81.24 | $81.63 | $80.72 | 3,118,651 |
2022-03-28 | $81.11 | $81.37 | $81.08 | $81.16 | $80.25 | 1,307,310 |
2022-03-25 | $81.55 | $81.55 | $80.90 | $81.03 | $80.12 | 2,198,671 |
2022-03-24 | $81.44 | $81.81 | $81.44 | $81.74 | $80.83 | 1,115,464 |
2022-03-23 | $81.79 | $81.97 | $81.64 | $81.90 | $80.98 | 2,238,714 |
2022-03-22 | $81.72 | $81.77 | $81.58 | $81.62 | $80.71 | 3,506,655 |
2022-03-21 | $82.39 | $82.50 | $81.92 | $81.93 | $81.01 | 1,451,365 |
2022-03-18 | $82.71 | $82.93 | $82.71 | $82.87 | $81.94 | 836,460 |
2022-03-17 | $82.64 | $82.86 | $82.60 | $82.65 | $81.73 | 1,423,073 |
2022-03-16 | $82.49 | $82.66 | $82.03 | $82.56 | $81.64 | 1,559,320 |
2022-03-15 | $82.78 | $82.87 | $82.49 | $82.57 | $81.65 | 2,170,268 |
2022-03-14 | $82.85 | $82.87 | $82.49 | $82.50 | $81.58 | 1,219,028 |
2022-03-11 | $83.36 | $83.45 | $83.27 | $83.35 | $82.42 | 1,099,398 |
2022-03-10 | $83.59 | $83.61 | $83.27 | $83.44 | $82.51 | 1,877,117 |
2022-03-09 | $83.86 | $84.00 | $83.80 | $83.83 | $82.89 | 1,448,760 |
2022-03-08 | $84.13 | $84.28 | $84.06 | $84.16 | $83.22 | 2,143,690 |
2022-03-07 | $84.88 | $84.97 | $84.59 | $84.61 | $83.66 | 1,312,323 |
2022-03-04 | $85.12 | $85.30 | $85.02 | $85.10 | $84.15 | 872,154 |
2022-03-03 | $84.55 | $84.73 | $84.41 | $84.62 | $83.67 | 1,218,038 |
2022-03-02 | $84.94 | $85.02 | $84.38 | $84.40 | $83.46 | 1,259,272 |
2022-03-01 | $85.11 | $85.65 | $85.10 | $85.37 | $84.42 | 1,421,659 |
2022-02-28 | $84.60 | $84.95 | $84.60 | $84.89 | $83.82 | 1,224,179 |
2022-02-25 | $84.11 | $84.22 | $83.99 | $84.20 | $83.14 | 1,310,452 |
2022-02-24 | $84.25 | $84.40 | $84.04 | $84.16 | $83.10 | 2,373,316 |
2022-02-23 | $84.14 | $84.19 | $83.97 | $83.99 | $82.93 | 1,126,337 |
2022-02-22 | $84.27 | $84.38 | $84.18 | $84.35 | $83.28 | 1,423,007 |
2022-02-18 | $84.44 | $84.46 | $84.31 | $84.42 | $83.35 | 1,214,202 |
2022-02-17 | $84.16 | $84.33 | $84.15 | $84.27 | $83.20 | 1,337,425 |
2022-02-16 | $84.03 | $84.08 | $83.81 | $84.04 | $82.98 | 1,308,600 |
2022-02-15 | $83.95 | $84.09 | $83.90 | $83.91 | $82.85 | 1,388,861 |
2022-02-14 | $84.22 | $84.31 | $84.01 | $84.10 | $83.04 | 1,046,306 |
2022-02-11 | $84.19 | $84.61 | $83.89 | $84.52 | $83.45 | 1,517,155 |
2022-02-10 | $84.34 | $84.43 | $83.88 | $83.88 | $82.82 | 1,457,831 |
2022-02-09 | $84.73 | $84.89 | $84.66 | $84.66 | $83.59 | 1,066,426 |
2022-02-08 | $84.66 | $84.68 | $84.56 | $84.56 | $83.49 | 877,823 |
2022-02-07 | $84.77 | $84.88 | $84.66 | $84.83 | $83.76 | 2,587,430 |
2022-02-04 | $84.96 | $85.00 | $84.66 | $84.76 | $83.69 | 1,987,684 |
2022-02-03 | $85.42 | $85.42 | $85.26 | $85.33 | $84.25 | 1,664,752 |
2022-02-02 | $85.69 | $85.87 | $85.66 | $85.66 | $84.58 | 880,027 |
2022-02-01 | $85.68 | $85.72 | $85.42 | $85.61 | $84.53 | 1,708,870 |
2022-01-31 | $85.60 | $85.80 | $85.57 | $85.77 | $84.55 | 1,136,530 |
2022-01-28 | $85.42 | $85.74 | $85.42 | $85.70 | $84.48 | 1,634,637 |
2022-01-27 | $85.52 | $85.74 | $85.49 | $85.57 | $84.35 | 1,504,224 |
2022-01-26 | $85.96 | $86.15 | $85.41 | $85.42 | $84.20 | 4,425,825 |
2022-01-25 | $86.03 | $86.16 | $85.88 | $85.94 | $84.72 | 1,315,252 |
2022-01-24 | $86.19 | $86.26 | $86.00 | $86.00 | $84.78 | 1,488,324 |
2022-01-21 | $85.95 | $86.17 | $85.95 | $86.06 | $84.83 | 1,290,397 |
2022-01-20 | $85.72 | $85.77 | $85.65 | $85.67 | $84.45 | 1,038,547 |
2022-01-19 | $85.29 | $85.78 | $85.29 | $85.65 | $84.43 | 778,650 |
2022-01-18 | $85.72 | $85.76 | $85.47 | $85.50 | $84.28 | 1,479,719 |
2022-01-14 | $86.36 | $86.41 | $86.04 | $86.04 | $84.81 | 915,049 |
2022-01-13 | $86.40 | $86.55 | $86.33 | $86.54 | $85.31 | 1,367,524 |
2022-01-12 | $86.43 | $86.56 | $86.34 | $86.37 | $85.14 | 2,200,321 |
2022-01-11 | $86.09 | $86.33 | $86.06 | $86.33 | $85.10 | 913,023 |
2022-01-10 | $86.11 | $86.19 | $85.96 | $86.14 | $84.91 | 1,241,078 |
2022-01-07 | $86.36 | $86.46 | $86.10 | $86.21 | $84.98 | 902,626 |
2022-01-06 | $86.49 | $86.52 | $86.39 | $86.48 | $85.25 | 830,693 |
2022-01-05 | $87.02 | $87.05 | $86.63 | $86.70 | $85.47 | 838,650 |
2022-01-04 | $86.88 | $87.05 | $86.85 | $87.05 | $85.81 | 1,252,850 |
2022-01-03 | $87.23 | $87.24 | $87.02 | $87.06 | $85.82 | 673,606 |
2021-12-31 | $87.73 | $87.79 | $87.60 | $87.62 | $86.37 | 647,914 |
2021-12-30 | $87.63 | $87.73 | $87.51 | $87.71 | $86.46 | 917,560 |
2021-12-29 | $87.62 | $87.66 | $87.44 | $87.51 | $86.26 | 1,083,536 |
2021-12-28 | $87.88 | $87.92 | $87.76 | $87.81 | $86.56 | 1,181,302 |
2021-12-27 | $87.71 | $87.83 | $87.69 | $87.79 | $86.54 | 1,339,053 |
2021-12-23 | $87.79 | $87.80 | $87.65 | $87.72 | $86.47 | 639,648 |
2021-12-22 | $88.84 | $88.99 | $88.80 | $88.93 | $86.57 | 803,557 |
2021-12-21 | $88.57 | $88.92 | $88.40 | $88.85 | $86.49 | 1,030,977 |
2021-12-20 | $89.22 | $89.32 | $89.06 | $89.10 | $86.73 | 603,654 |
2021-12-17 | $89.20 | $89.32 | $89.11 | $89.12 | $86.75 | 598,761 |
2021-12-16 | $88.93 | $89.12 | $88.93 | $89.08 | $86.71 | 615,908 |
2021-12-15 | $88.65 | $88.86 | $88.57 | $88.76 | $86.40 | 931,667 |
2021-12-14 | $88.85 | $89.02 | $88.72 | $88.84 | $86.48 | 554,385 |
2021-12-13 | $88.87 | $89.10 | $88.84 | $89.01 | $86.65 | 539,185 |
2021-12-10 | $88.73 | $88.89 | $88.66 | $88.67 | $86.32 | 617,123 |
2021-12-09 | $88.65 | $88.80 | $88.53 | $88.65 | $86.30 | 726,306 |
2021-12-08 | $88.66 | $88.68 | $88.44 | $88.52 | $86.17 | 1,026,189 |
2021-12-07 | $88.70 | $88.93 | $88.70 | $88.74 | $86.38 | 937,773 |
2021-12-06 | $89.15 | $89.18 | $88.85 | $88.93 | $86.57 | 837,187 |
2021-12-03 | $88.72 | $89.38 | $88.71 | $89.20 | $86.83 | 914,198 |
2021-12-02 | $88.85 | $88.91 | $88.63 | $88.80 | $86.44 | 891,892 |
2021-12-01 | $88.63 | $88.92 | $88.57 | $88.92 | $86.56 | 1,147,168 |
2021-11-30 | $89.14 | $89.33 | $88.69 | $88.99 | $86.49 | 1,107,234 |
2021-11-29 | $88.37 | $88.72 | $88.37 | $88.68 | $86.19 | 1,057,579 |
2021-11-26 | $88.53 | $88.78 | $88.50 | $88.74 | $86.25 | 470,549 |
2021-11-24 | $87.80 | $88.00 | $87.76 | $87.96 | $85.49 | 701,926 |
2021-11-23 | $87.99 | $88.05 | $87.84 | $87.84 | $85.38 | 1,262,442 |
2021-11-22 | $88.36 | $88.46 | $88.10 | $88.15 | $85.68 | 851,592 |
2021-11-19 | $88.80 | $88.90 | $88.66 | $88.71 | $86.22 | 3,549,734 |
2021-11-18 | $88.38 | $88.60 | $88.38 | $88.54 | $86.06 | 977,019 |
2021-11-17 | $88.25 | $88.53 | $88.25 | $88.49 | $86.01 | 777,101 |
2021-11-16 | $88.29 | $88.46 | $88.25 | $88.25 | $85.77 | 640,913 |
2021-11-15 | $88.59 | $88.63 | $88.31 | $88.31 | $85.83 | 577,911 |
2021-11-12 | $88.73 | $88.82 | $88.59 | $88.66 | $86.17 | 1,041,929 |
2021-11-11 | $88.70 | $88.80 | $88.47 | $88.47 | $85.99 | 450,989 |
2021-11-10 | $89.22 | $89.22 | $88.69 | $88.74 | $86.25 | 1,144,161 |
2021-11-09 | $89.45 | $89.56 | $89.39 | $89.41 | $86.90 | 826,599 |
2021-11-08 | $89.35 | $89.37 | $89.15 | $89.16 | $86.66 | 999,383 |
2021-11-05 | $89.26 | $89.56 | $89.18 | $89.49 | $86.98 | 1,162,434 |
2021-11-04 | $88.86 | $89.16 | $88.78 | $89.07 | $86.57 | 889,193 |
2021-11-03 | $88.89 | $88.90 | $88.54 | $88.77 | $86.28 | 1,017,332 |
2021-11-02 | $88.75 | $88.93 | $88.74 | $88.89 | $86.40 | 761,914 |
2021-11-01 | $88.47 | $88.71 | $88.46 | $88.66 | $86.17 | 757,522 |
2021-10-29 | $88.63 | $88.96 | $88.57 | $88.84 | $86.21 | 1,193,343 |
2021-10-28 | $88.90 | $89.01 | $88.76 | $88.85 | $86.22 | 956,102 |
2021-10-27 | $88.94 | $89.13 | $88.69 | $88.99 | $86.36 | 1,047,488 |
2021-10-26 | $88.61 | $88.72 | $88.51 | $88.72 | $86.09 | 728,940 |
2021-10-25 | $88.50 | $88.68 | $88.50 | $88.60 | $85.98 | 728,882 |
2021-10-22 | $88.33 | $88.53 | $88.29 | $88.48 | $85.86 | 793,395 |
2021-10-21 | $88.45 | $88.54 | $88.30 | $88.34 | $85.72 | 753,254 |
2021-10-20 | $88.59 | $88.72 | $88.55 | $88.55 | $85.93 | 771,522 |
2021-10-19 | $88.77 | $88.78 | $88.58 | $88.58 | $85.96 | 635,099 |
2021-10-18 | $88.73 | $88.86 | $88.61 | $88.81 | $86.18 | 963,804 |
2021-10-15 | $89.07 | $89.12 | $88.95 | $88.98 | $86.35 | 680,165 |
2021-10-14 | $89.21 | $89.35 | $89.18 | $89.30 | $86.66 | 875,078 |
2021-10-13 | $88.97 | $89.19 | $88.97 | $89.10 | $86.46 | 1,029,923 |
2021-10-12 | $88.64 | $88.99 | $88.62 | $88.99 | $86.36 | 1,088,069 |
2021-10-11 | $88.78 | $88.83 | $88.67 | $88.69 | $86.06 | 360,064 |
2021-10-08 | $89.07 | $89.07 | $88.83 | $88.89 | $86.26 | 1,072,982 |
2021-10-07 | $89.22 | $89.24 | $89.07 | $89.07 | $86.43 | 673,729 |
2021-10-06 | $89.38 | $89.41 | $89.27 | $89.37 | $86.72 | 1,045,734 |
2021-10-05 | $89.51 | $89.51 | $89.25 | $89.40 | $86.75 | 1,044,619 |
2021-10-04 | $89.57 | $89.67 | $89.47 | $89.59 | $86.94 | 1,139,830 |
2021-10-01 | $89.47 | $89.72 | $89.45 | $89.66 | $87.01 | 787,072 |
2021-09-30 | $89.39 | $89.51 | $89.33 | $89.44 | $86.66 | 873,483 |
2021-09-29 | $89.50 | $89.61 | $89.33 | $89.42 | $86.64 | 807,290 |
2021-09-28 | $89.43 | $89.54 | $89.26 | $89.41 | $86.63 | 739,919 |
2021-09-27 | $89.70 | $89.81 | $89.47 | $89.70 | $86.91 | 715,363 |
2021-09-24 | $89.94 | $89.95 | $89.82 | $89.87 | $87.08 | 656,640 |
2021-09-23 | $90.31 | $90.35 | $90.03 | $90.04 | $87.24 | 1,085,889 |
2021-09-22 | $90.54 | $90.65 | $90.36 | $90.55 | $87.73 | 943,582 |
2021-09-21 | $90.57 | $90.63 | $90.49 | $90.52 | $87.70 | 774,243 |
2021-09-20 | $90.41 | $90.60 | $90.40 | $90.54 | $87.72 | 567,041 |
2021-09-17 | $90.28 | $90.31 | $90.20 | $90.28 | $87.47 | 639,224 |
2021-09-16 | $90.43 | $90.57 | $90.36 | $90.45 | $87.64 | 897,299 |
2021-09-15 | $90.70 | $90.70 | $90.56 | $90.67 | $87.85 | 896,018 |
2021-09-14 | $90.60 | $90.83 | $90.60 | $90.75 | $87.93 | 882,665 |
2021-09-13 | $90.53 | $90.62 | $90.53 | $90.53 | $87.71 | 2,908,446 |
2021-09-10 | $90.59 | $90.59 | $90.39 | $90.50 | $87.69 | 747,134 |
2021-09-09 | $90.51 | $90.73 | $90.44 | $90.65 | $87.83 | 728,246 |
2021-09-08 | $90.36 | $90.49 | $90.29 | $90.45 | $87.64 | 698,167 |
2021-09-07 | $90.32 | $90.34 | $90.18 | $90.25 | $87.44 | 889,783 |
2021-09-03 | $90.54 | $90.60 | $90.49 | $90.57 | $87.75 | 707,534 |
2021-09-02 | $90.68 | $90.69 | $90.61 | $90.68 | $87.86 | 639,247 |
2021-09-01 | $90.68 | $90.68 | $90.51 | $90.57 | $87.75 | 629,920 |
2021-08-31 | $90.78 | $90.88 | $90.69 | $90.74 | $87.78 | 993,232 |
2021-08-30 | $90.65 | $90.82 | $90.62 | $90.78 | $87.82 | 536,731 |
2021-08-27 | $90.36 | $90.67 | $90.27 | $90.66 | $87.70 | 425,049 |
2021-08-26 | $90.37 | $90.41 | $90.26 | $90.38 | $87.43 | 446,379 |
2021-08-25 | $90.60 | $90.65 | $90.35 | $90.40 | $87.45 | 586,606 |
2021-08-24 | $90.73 | $90.77 | $90.59 | $90.62 | $87.66 | 807,558 |
2021-08-23 | $90.71 | $90.81 | $90.68 | $90.81 | $87.85 | 548,113 |
2021-08-20 | $90.81 | $90.85 | $90.67 | $90.72 | $87.76 | 632,098 |
2021-08-19 | $90.81 | $90.86 | $90.71 | $90.81 | $87.85 | 768,732 |
2021-08-18 | $90.72 | $90.75 | $90.52 | $90.65 | $87.69 | 820,161 |
2021-08-17 | $90.77 | $90.87 | $90.71 | $90.74 | $87.78 | 745,332 |
2021-08-16 | $90.87 | $90.99 | $90.81 | $90.83 | $87.87 | 594,125 |
2021-08-13 | $90.41 | $90.66 | $90.39 | $90.66 | $87.70 | 498,738 |
2021-08-12 | $90.26 | $90.43 | $90.21 | $90.32 | $87.37 | 948,356 |
2021-08-11 | $90.24 | $90.50 | $90.16 | $90.35 | $87.40 | 1,068,896 |
2021-08-10 | $90.40 | $90.49 | $90.20 | $90.24 | $87.30 | 861,880 |
2021-08-09 | $90.61 | $90.69 | $90.35 | $90.39 | $87.44 | 686,775 |
2021-08-06 | $90.66 | $90.71 | $90.56 | $90.57 | $87.62 | 890,512 |
2021-08-05 | $91.10 | $91.14 | $90.93 | $90.99 | $88.02 | 485,355 |
2021-08-04 | $91.47 | $91.56 | $91.02 | $91.25 | $88.27 | 621,018 |
2021-08-03 | $91.32 | $91.41 | $91.27 | $91.32 | $88.34 | 1,275,873 |
2021-08-02 | $91.12 | $91.40 | $91.06 | $91.29 | $88.31 | 805,307 |
2021-07-30 | $91.08 | $91.20 | $91.05 | $91.12 | $88.01 | 582,301 |
2021-07-29 | $90.93 | $91.04 | $90.90 | $90.98 | $87.87 | 933,940 |
2021-07-28 | $90.93 | $91.17 | $90.83 | $91.17 | $88.06 | 899,040 |
2021-07-27 | $91.07 | $91.15 | $90.98 | $91.07 | $87.96 | 535,898 |
2021-07-26 | $90.98 | $90.98 | $90.81 | $90.85 | $87.75 | 682,455 |
2021-07-23 | $90.70 | $90.90 | $90.66 | $90.90 | $87.80 | 778,890 |
2021-07-22 | $90.80 | $91.06 | $90.77 | $90.96 | $87.85 | 869,894 |
2021-07-21 | $90.87 | $90.91 | $90.73 | $90.76 | $87.66 | 749,227 |
2021-07-20 | $91.42 | $91.48 | $91.05 | $91.07 | $87.96 | 754,880 |
2021-07-19 | $91.01 | $91.25 | $90.94 | $91.15 | $88.04 | 882,299 |
2021-07-16 | $90.49 | $90.65 | $90.46 | $90.62 | $87.52 | 1,511,231 |
2021-07-15 | $90.57 | $90.66 | $90.41 | $90.62 | $87.52 | 715,814 |
2021-07-14 | $90.32 | $90.45 | $90.16 | $90.42 | $87.33 | 993,583 |
2021-07-13 | $90.35 | $90.43 | $90.08 | $90.10 | $87.02 | 2,881,215 |
2021-07-12 | $90.46 | $90.47 | $90.30 | $90.34 | $87.25 | 662,450 |
2021-07-09 | $90.46 | $90.46 | $90.39 | $90.43 | $87.34 | 1,225,621 |
2021-07-08 | $90.68 | $90.81 | $90.58 | $90.73 | $87.63 | 1,148,563 |
2021-07-07 | $90.49 | $90.64 | $90.40 | $90.57 | $87.48 | 1,109,031 |
2021-07-06 | $90.11 | $90.44 | $90.08 | $90.37 | $87.28 | 847,789 |
2021-07-02 | $89.87 | $90.04 | $89.79 | $90.02 | $86.95 | 645,229 |
2021-07-01 | $89.85 | $89.89 | $89.69 | $89.79 | $86.72 | 1,070,573 |
2021-06-30 | $90.03 | $90.09 | $89.96 | $89.96 | $86.75 | 1,041,208 |
2021-06-29 | $89.73 | $89.94 | $89.69 | $89.94 | $86.73 | 1,266,519 |
2021-06-28 | $89.78 | $89.91 | $89.73 | $89.83 | $86.63 | 554,405 |
2021-06-25 | $89.81 | $89.81 | $89.51 | $89.64 | $86.44 | 634,848 |
2021-06-24 | $89.74 | $89.85 | $89.71 | $89.78 | $86.58 | 691,560 |
2021-06-23 | $89.78 | $89.88 | $89.72 | $89.72 | $86.52 | 891,898 |
2021-06-22 | $89.66 | $89.90 | $89.65 | $89.86 | $86.65 | 619,814 |
2021-06-21 | $89.77 | $89.83 | $89.67 | $89.71 | $86.51 | 957,134 |
2021-06-18 | $89.61 | $89.93 | $89.46 | $89.93 | $86.72 | 1,084,556 |
2021-06-17 | $89.49 | $89.78 | $89.45 | $89.61 | $86.41 | 945,436 |
2021-06-16 | $89.96 | $90.03 | $89.28 | $89.36 | $86.17 | 943,550 |
2021-06-15 | $89.96 | $89.96 | $89.82 | $89.93 | $86.72 | 963,395 |
2021-06-14 | $90.05 | $90.12 | $89.84 | $89.88 | $86.67 | 838,972 |
2021-06-11 | $90.18 | $90.20 | $90.05 | $90.12 | $86.91 | 775,253 |
2021-06-10 | $89.80 | $90.17 | $89.74 | $90.15 | $86.93 | 613,294 |
2021-06-09 | $89.93 | $90.03 | $89.83 | $89.92 | $86.71 | 679,734 |
2021-06-08 | $89.68 | $89.74 | $89.66 | $89.72 | $86.52 | 751,131 |
2021-06-07 | $89.47 | $89.52 | $89.44 | $89.49 | $86.30 | 581,521 |
2021-06-04 | $89.34 | $89.55 | $89.28 | $89.55 | $86.36 | 784,724 |
2021-06-03 | $89.25 | $89.46 | $89.11 | $89.13 | $85.95 | 573,748 |
2021-06-02 | $89.38 | $89.46 | $89.35 | $89.42 | $86.23 | 526,500 |
2021-06-01 | $89.25 | $89.31 | $89.14 | $89.30 | $86.11 | 600,120 |
2021-05-28 | $89.40 | $89.58 | $89.40 | $89.45 | $86.12 | 713,447 |
2021-05-27 | $89.41 | $89.41 | $89.29 | $89.39 | $86.06 | 825,369 |
2021-05-26 | $89.49 | $89.61 | $89.47 | $89.50 | $86.17 | 810,565 |
2021-05-25 | $89.38 | $89.61 | $89.34 | $89.61 | $86.27 | 696,005 |
2021-05-24 | $89.28 | $89.38 | $89.25 | $89.30 | $85.97 | 515,005 |
2021-05-21 | $89.33 | $89.33 | $89.18 | $89.25 | $85.92 | 509,229 |
2021-05-20 | $89.06 | $89.24 | $89.01 | $89.22 | $85.90 | 779,854 |
2021-05-19 | $89.12 | $89.22 | $88.81 | $88.90 | $85.59 | 939,127 |
2021-05-18 | $89.12 | $89.14 | $89.04 | $89.13 | $85.81 | 711,932 |
2021-05-17 | $89.14 | $89.17 | $89.09 | $89.14 | $85.82 | 541,874 |
2021-05-14 | $89.15 | $89.23 | $89.00 | $89.16 | $85.84 | 544,777 |
2021-05-13 | $88.88 | $89.04 | $88.86 | $89.04 | $85.72 | 902,057 |
2021-05-12 | $88.85 | $89.00 | $88.72 | $88.75 | $85.44 | 1,410,893 |
2021-05-11 | $89.15 | $89.18 | $89.08 | $89.15 | $85.83 | 853,494 |
2021-05-10 | $89.44 | $89.50 | $89.24 | $89.26 | $85.93 | 1,074,024 |
2021-05-07 | $89.57 | $89.69 | $89.35 | $89.43 | $86.10 | 1,012,305 |
2021-05-06 | $89.24 | $89.62 | $89.22 | $89.35 | $86.02 | 1,094,041 |
2021-05-05 | $89.12 | $89.28 | $89.12 | $89.28 | $85.95 | 917,400 |
2021-05-04 | $89.27 | $89.35 | $89.12 | $89.17 | $85.85 | 2,449,377 |
2021-05-03 | $89.02 | $89.22 | $88.95 | $89.05 | $85.73 | 1,533,061 |
2021-04-30 | $89.04 | $89.13 | $88.97 | $89.10 | $85.64 | 1,058,712 |
2021-04-29 | $88.83 | $89.04 | $88.77 | $89.04 | $85.58 | 1,299,813 |
2021-04-28 | $89.03 | $89.12 | $88.83 | $89.08 | $85.62 | 634,230 |
2021-04-27 | $89.22 | $89.23 | $89.01 | $89.02 | $85.57 | 987,371 |
2021-04-26 | $89.36 | $89.36 | $89.23 | $89.26 | $85.80 | 1,304,030 |
2021-04-23 | $89.35 | $89.38 | $89.20 | $89.28 | $85.82 | 676,502 |
2021-04-22 | $89.33 | $89.38 | $89.16 | $89.34 | $85.87 | 826,963 |
2021-04-21 | $89.24 | $89.32 | $89.14 | $89.30 | $85.83 | 1,150,049 |
2021-04-20 | $89.04 | $89.28 | $89.01 | $89.25 | $85.79 | 649,838 |
2021-04-19 | $88.99 | $89.12 | $88.88 | $89.03 | $85.58 | 816,020 |
2021-04-16 | $89.14 | $89.24 | $89.10 | $89.10 | $85.64 | 1,348,517 |
2021-04-15 | $89.13 | $89.46 | $89.09 | $89.36 | $85.89 | 1,801,751 |
2021-04-14 | $88.96 | $88.98 | $88.85 | $88.94 | $85.49 | 1,327,842 |
2021-04-13 | $88.74 | $89.03 | $88.73 | $89.01 | $85.56 | 1,552,486 |
2021-04-12 | $88.69 | $88.74 | $88.64 | $88.72 | $85.28 | 1,555,061 |
2021-04-09 | $88.73 | $88.90 | $88.65 | $88.79 | $85.34 | 1,533,295 |
2021-04-08 | $88.81 | $88.93 | $88.80 | $88.93 | $85.48 | 1,128,382 |
2021-04-07 | $88.76 | $88.85 | $88.66 | $88.67 | $85.23 | 1,218,059 |
2021-04-06 | $88.42 | $88.75 | $88.42 | $88.64 | $85.20 | 804,795 |
2021-04-05 | $88.38 | $88.41 | $88.21 | $88.27 | $84.84 | 1,690,377 |
2021-04-01 | $88.54 | $88.58 | $88.41 | $88.54 | $85.10 | 1,874,155 |
2021-03-31 | $88.77 | $88.89 | $88.66 | $88.73 | $84.85 | 1,273,436 |
2021-03-30 | $88.61 | $88.79 | $88.45 | $88.72 | $84.84 | 1,736,546 |
2021-03-29 | $89.00 | $89.12 | $88.68 | $88.73 | $84.85 | 966,973 |
2021-03-26 | $89.00 | $89.12 | $88.92 | $88.92 | $85.03 | 787,896 |
2021-03-25 | $89.25 | $89.27 | $89.00 | $89.18 | $85.28 | 825,446 |
2021-03-24 | $88.97 | $89.17 | $88.94 | $89.12 | $85.22 | 894,762 |
2021-03-23 | $88.92 | $89.11 | $88.87 | $89.11 | $85.21 | 801,454 |
2021-03-22 | $88.74 | $88.89 | $88.70 | $88.82 | $84.93 | 1,063,773 |
2021-03-19 | $88.51 | $88.71 | $88.47 | $88.61 | $84.73 | 1,220,322 |
2021-03-18 | $88.59 | $88.74 | $88.43 | $88.65 | $84.77 | 1,237,795 |
2021-03-17 | $88.88 | $89.29 | $88.72 | $89.12 | $85.22 | 1,868,347 |
2021-03-16 | $89.13 | $89.20 | $89.02 | $89.11 | $85.21 | 1,287,852 |
2021-03-15 | $89.03 | $89.14 | $88.98 | $89.03 | $85.13 | 929,978 |
2021-03-12 | $89.08 | $89.35 | $88.85 | $88.95 | $85.06 | 2,351,449 |
2021-03-11 | $89.54 | $89.61 | $89.37 | $89.46 | $85.54 | 1,843,812 |
2021-03-10 | $89.21 | $89.50 | $89.19 | $89.41 | $85.50 | 1,129,369 |
2021-03-09 | $89.13 | $89.25 | $89.09 | $89.24 | $85.33 | 703,388 |
2021-03-08 | $89.17 | $89.28 | $88.82 | $88.82 | $84.93 | 953,098 |
2021-03-05 | $89.38 | $89.43 | $89.13 | $89.39 | $85.48 | 1,879,467 |
2021-03-04 | $89.97 | $90.00 | $89.43 | $89.53 | $85.61 | 5,397,997 |
2021-03-03 | $90.09 | $90.09 | $89.88 | $89.91 | $85.97 | 1,182,391 |
2021-03-02 | $90.28 | $90.40 | $90.21 | $90.35 | $86.39 | 1,163,390 |
2021-03-01 | $90.20 | $90.33 | $90.12 | $90.29 | $86.34 | 2,064,934 |
2021-02-26 | $89.98 | $90.36 | $89.72 | $90.32 | $86.23 | 2,547,556 |
2021-02-25 | $90.44 | $90.51 | $89.41 | $89.67 | $85.61 | 4,050,904 |
2021-02-24 | $90.59 | $90.90 | $90.52 | $90.87 | $86.76 | 1,720,131 |
2021-02-23 | $90.67 | $90.95 | $90.65 | $90.91 | $86.80 | 1,828,767 |
2021-02-22 | $90.92 | $91.04 | $90.79 | $90.82 | $86.71 | 3,030,132 |
2021-02-19 | $91.19 | $91.38 | $90.93 | $90.99 | $86.87 | 853,938 |
2021-02-18 | $91.25 | $91.39 | $91.17 | $91.32 | $87.19 | 1,302,711 |
2021-02-17 | $91.33 | $91.36 | $91.21 | $91.36 | $87.23 | 1,492,513 |
2021-02-16 | $91.50 | $91.68 | $91.20 | $91.20 | $87.07 | 1,203,936 |
2021-02-12 | $91.85 | $91.91 | $91.74 | $91.75 | $87.60 | 1,308,957 |
2021-02-11 | $92.08 | $92.08 | $91.93 | $91.98 | $87.82 | 1,149,422 |
2021-02-10 | $91.95 | $92.04 | $91.87 | $92.04 | $87.88 | 716,043 |
2021-02-09 | $91.87 | $91.91 | $91.80 | $91.87 | $87.71 | 871,876 |
2021-02-08 | $91.80 | $91.94 | $91.78 | $91.83 | $87.68 | 785,125 |
2021-02-05 | $91.91 | $91.98 | $91.81 | $91.84 | $87.69 | 971,117 |
2021-02-04 | $91.82 | $91.93 | $91.71 | $91.93 | $87.77 | 784,316 |
2021-02-03 | $91.93 | $91.95 | $91.82 | $91.87 | $87.71 | 1,162,686 |
2021-02-02 | $91.96 | $92.01 | $91.92 | $91.95 | $87.79 | 1,007,042 |
2021-02-01 | $92.05 | $92.21 | $92.00 | $92.09 | $87.92 | 1,388,289 |
2021-01-29 | $92.07 | $92.22 | $92.06 | $92.17 | $87.85 | 875,779 |
2021-01-28 | $92.32 | $92.33 | $92.17 | $92.25 | $87.93 | 828,617 |
2021-01-27 | $92.46 | $92.47 | $92.34 | $92.41 | $88.08 | 1,070,251 |
2021-01-26 | $92.32 | $92.40 | $92.24 | $92.34 | $88.02 | 1,350,301 |
2021-01-25 | $92.25 | $92.36 | $92.20 | $92.30 | $87.98 | 1,504,912 |
2021-01-22 | $92.14 | $92.17 | $92.06 | $92.10 | $87.79 | 914,169 |
2021-01-21 | $92.09 | $92.26 | $92.02 | $92.10 | $87.79 | 1,194,609 |
2021-01-20 | $92.10 | $92.21 | $92.09 | $92.16 | $87.84 | 933,313 |
2021-01-19 | $92.03 | $92.19 | $92.00 | $92.14 | $87.83 | 1,635,134 |
2021-01-15 | $92.10 | $92.21 | $91.99 | $92.10 | $87.79 | 1,246,730 |
2021-01-14 | $92.16 | $92.20 | $91.93 | $92.03 | $87.72 | 1,302,870 |
2021-01-13 | $91.98 | $92.21 | $91.91 | $92.09 | $87.78 | 1,858,306 |
2021-01-12 | $91.67 | $91.84 | $91.51 | $91.82 | $87.52 | 7,766,002 |
2021-01-11 | $91.92 | $91.92 | $91.77 | $91.79 | $87.49 | 981,099 |
2021-01-08 | $92.07 | $92.15 | $91.87 | $91.98 | $87.67 | 1,238,395 |
2021-01-07 | $92.15 | $92.20 | $92.10 | $92.17 | $87.85 | 1,682,656 |
2021-01-06 | $92.56 | $92.78 | $92.16 | $92.29 | $87.97 | 1,235,700 |
2021-01-05 | $92.79 | $92.79 | $92.60 | $92.70 | $88.36 | 1,471,667 |
2021-01-04 | $92.80 | $92.86 | $92.73 | $92.83 | $88.48 | 1,257,339 |
2020-12-31 | $92.87 | $92.91 | $92.83 | $92.85 | $88.50 | 718,476 |
2020-12-30 | $92.83 | $92.85 | $92.74 | $92.85 | $88.50 | 763,765 |
2020-12-29 | $92.75 | $92.91 | $92.69 | $92.81 | $88.46 | 1,251,909 |
2020-12-28 | $92.66 | $92.73 | $92.57 | $92.70 | $88.36 | 806,731 |
2020-12-24 | $92.66 | $92.71 | $92.63 | $92.71 | $88.37 | 610,168 |
2020-12-23 | $92.67 | $92.69 | $92.42 | $92.62 | $88.28 | 943,906 |
2020-12-22 | $93.40 | $93.45 | $93.31 | $93.45 | $88.31 | 1,084,855 |
2020-12-21 | $93.36 | $93.38 | $93.20 | $93.31 | $88.17 | 1,281,635 |
2020-12-18 | $93.47 | $93.49 | $93.28 | $93.36 | $88.22 | 781,141 |
2020-12-17 | $93.50 | $93.50 | $93.25 | $93.37 | $88.23 | 1,249,149 |
2020-12-16 | $93.25 | $93.42 | $93.21 | $93.34 | $88.20 | 841,769 |
2020-12-15 | $93.39 | $93.39 | $93.29 | $93.37 | $88.23 | 826,169 |
2020-12-14 | $93.25 | $93.38 | $92.76 | $93.38 | $88.24 | 732,259 |
2020-12-11 | $93.33 | $93.39 | $93.20 | $93.34 | $88.20 | 1,154,225 |
2020-12-10 | $93.13 | $93.28 | $93.06 | $93.20 | $88.07 | 970,201 |
2020-12-09 | $93.11 | $93.24 | $92.95 | $92.97 | $87.85 | 935,343 |
2020-12-08 | $93.30 | $93.33 | $93.17 | $93.21 | $88.08 | 700,773 |
2020-12-07 | $93.19 | $93.30 | $93.07 | $93.17 | $88.04 | 800,505 |
2020-12-04 | $93.14 | $93.18 | $92.95 | $93.03 | $87.91 | 1,106,820 |
2020-12-03 | $93.20 | $93.33 | $93.00 | $93.21 | $88.08 | 1,313,050 |
2020-12-02 | $93.13 | $93.13 | $92.97 | $93.05 | $87.93 | 983,246 |
2020-12-01 | $93.33 | $93.34 | $93.08 | $93.16 | $88.03 | 1,108,491 |
2020-11-30 | $93.57 | $93.62 | $93.50 | $93.62 | $88.32 | 1,148,418 |
2020-11-27 | $93.43 | $93.62 | $93.30 | $93.55 | $88.26 | 685,781 |
2020-11-25 | $93.39 | $93.40 | $93.27 | $93.34 | $88.06 | 772,588 |
2020-11-24 | $93.33 | $93.35 | $93.22 | $93.27 | $87.99 | 1,017,135 |
2020-11-23 | $93.36 | $93.44 | $93.27 | $93.32 | $88.04 | 620,215 |
2020-11-20 | $93.37 | $93.44 | $93.28 | $93.44 | $88.15 | 915,591 |
2020-11-19 | $93.29 | $93.41 | $93.24 | $93.33 | $88.05 | 960,656 |
2020-11-18 | $93.29 | $93.29 | $93.15 | $93.23 | $87.95 | 1,029,707 |
2020-11-17 | $93.15 | $93.26 | $93.04 | $93.24 | $87.96 | 663,342 |
2020-11-16 | $93.01 | $93.08 | $92.97 | $93.07 | $87.80 | 1,049,073 |
2020-11-13 | $93.03 | $93.10 | $92.99 | $93.03 | $87.76 | 1,569,023 |
2020-11-12 | $92.86 | $93.02 | $92.76 | $93.02 | $87.76 | 1,489,840 |
2020-11-11 | $92.64 | $92.69 | $92.54 | $92.65 | $87.41 | 744,528 |
2020-11-10 | $92.56 | $92.76 | $92.56 | $92.62 | $87.38 | 941,074 |
2020-11-09 | $92.95 | $93.07 | $92.54 | $92.76 | $87.51 | 1,610,923 |
2020-11-06 | $93.20 | $93.20 | $93.06 | $93.16 | $87.89 | 1,289,288 |
2020-11-05 | $93.46 | $93.46 | $93.30 | $93.32 | $88.04 | 1,441,191 |
2020-11-04 | $93.26 | $93.39 | $93.20 | $93.30 | $88.02 | 990,626 |
2020-11-03 | $92.65 | $92.66 | $92.55 | $92.55 | $87.31 | 2,335,157 |
2020-11-02 | $92.77 | $92.80 | $92.67 | $92.69 | $87.44 | 1,533,562 |
2020-10-30 | $92.88 | $92.94 | $92.69 | $92.69 | $87.29 | 1,342,419 |
2020-10-29 | $93.13 | $93.20 | $92.86 | $92.90 | $87.49 | 1,603,693 |
2020-10-28 | $93.38 | $93.40 | $93.12 | $93.13 | $87.71 | 1,315,901 |
2020-10-27 | $93.25 | $93.29 | $93.16 | $93.26 | $87.83 | 1,411,093 |
2020-10-26 | $93.11 | $93.16 | $93.02 | $93.08 | $87.66 | 783,212 |
2020-10-23 | $92.90 | $93.01 | $92.82 | $92.98 | $87.56 | 759,447 |
2020-10-22 | $93.03 | $93.06 | $92.85 | $92.87 | $87.46 | 1,272,933 |
2020-10-21 | $93.05 | $93.11 | $93.00 | $93.02 | $87.60 | 836,423 |
2020-10-20 | $93.18 | $93.24 | $93.09 | $93.12 | $87.70 | 1,024,255 |
2020-10-19 | $93.28 | $93.29 | $93.16 | $93.19 | $87.76 | 1,321,523 |
2020-10-16 | $93.38 | $93.47 | $93.31 | $93.34 | $87.90 | 866,341 |
2020-10-15 | $93.52 | $93.58 | $93.30 | $93.32 | $87.88 | 1,304,540 |
2020-10-14 | $93.51 | $93.60 | $93.37 | $93.48 | $88.03 | 1,113,124 |
2020-10-13 | $93.45 | $93.50 | $93.30 | $93.37 | $87.93 | 2,111,360 |
2020-10-12 | $93.30 | $93.34 | $93.22 | $93.32 | $87.88 | 784,276 |
2020-10-09 | $93.17 | $93.23 | $93.07 | $93.22 | $87.79 | 1,546,169 |
2020-10-08 | $93.14 | $93.19 | $93.07 | $93.15 | $87.72 | 721,488 |
2020-10-07 | $93.00 | $93.10 | $92.92 | $93.04 | $87.62 | 1,946,944 |
2020-10-06 | $93.15 | $93.26 | $93.03 | $93.09 | $87.67 | 993,318 |
2020-10-05 | $93.27 | $93.27 | $93.02 | $93.02 | $87.60 | 1,039,439 |
2020-10-02 | $93.47 | $93.50 | $93.28 | $93.34 | $87.90 | 1,009,468 |
2020-10-01 | $93.24 | $93.42 | $93.19 | $93.38 | $87.94 | 1,261,358 |
2020-09-30 | $93.58 | $93.58 | $93.38 | $93.48 | $87.89 | 2,037,507 |
2020-09-29 | $93.62 | $93.65 | $93.56 | $93.60 | $88.00 | 665,181 |
2020-09-28 | $93.43 | $93.53 | $93.43 | $93.51 | $87.91 | 1,252,068 |
2020-09-25 | $93.32 | $93.42 | $93.31 | $93.41 | $87.82 | 2,015,194 |
2020-09-24 | $93.45 | $93.45 | $93.30 | $93.37 | $87.78 | 1,197,651 |
2020-09-23 | $93.66 | $93.76 | $93.44 | $93.46 | $87.87 | 1,311,417 |
2020-09-22 | $93.67 | $93.70 | $93.60 | $93.65 | $88.05 | 1,133,427 |
2020-09-21 | $93.74 | $93.74 | $93.58 | $93.63 | $88.03 | 1,436,421 |
2020-09-18 | $93.73 | $93.73 | $93.59 | $93.63 | $88.03 | 723,586 |
2020-09-17 | $93.83 | $93.83 | $93.63 | $93.67 | $88.07 | 845,686 |
2020-09-16 | $93.77 | $93.80 | $93.62 | $93.67 | $88.07 | 944,663 |
2020-09-15 | $93.69 | $93.72 | $93.64 | $93.67 | $88.07 | 1,638,085 |
2020-09-14 | $93.73 | $93.74 | $93.62 | $93.64 | $88.04 | 887,418 |
2020-09-11 | $93.62 | $93.65 | $93.53 | $93.65 | $88.05 | 703,718 |
2020-09-10 | $93.48 | $93.58 | $93.42 | $93.52 | $87.92 | 897,922 |
2020-09-09 | $93.61 | $93.65 | $93.46 | $93.51 | $87.91 | 935,849 |
2020-09-08 | $93.50 | $93.63 | $93.44 | $93.47 | $87.88 | 1,485,612 |
2020-09-04 | $93.71 | $93.73 | $93.43 | $93.44 | $87.85 | 872,299 |
2020-09-03 | $93.91 | $93.95 | $93.82 | $93.89 | $88.27 | 1,156,977 |
2020-09-02 | $93.71 | $93.88 | $93.67 | $93.81 | $88.20 | 1,058,129 |
2020-09-01 | $93.47 | $93.74 | $93.41 | $93.74 | $88.13 | 1,257,167 |
2020-08-31 | $93.49 | $93.71 | $93.46 | $93.65 | $87.89 | 2,258,680 |
2020-08-28 | $93.45 | $93.53 | $93.38 | $93.48 | $87.73 | 708,488 |
2020-08-27 | $93.70 | $93.71 | $93.25 | $93.35 | $87.61 | 992,658 |
2020-08-26 | $93.50 | $93.58 | $93.38 | $93.51 | $87.76 | 959,395 |
2020-08-25 | $93.50 | $93.57 | $93.35 | $93.54 | $87.79 | 912,766 |
2020-08-24 | $93.81 | $93.87 | $93.69 | $93.73 | $87.96 | 976,057 |
2020-08-21 | $93.83 | $93.83 | $93.66 | $93.79 | $88.02 | 763,145 |
2020-08-20 | $93.77 | $93.78 | $93.67 | $93.72 | $87.95 | 1,203,880 |
2020-08-19 | $93.75 | $93.75 | $93.53 | $93.53 | $87.78 | 1,105,076 |
2020-08-18 | $93.57 | $93.68 | $93.51 | $93.68 | $87.92 | 1,071,486 |
2020-08-17 | $93.52 | $93.60 | $93.43 | $93.50 | $87.75 | 897,357 |
2020-08-14 | $93.56 | $93.56 | $93.34 | $93.38 | $87.64 | 1,215,924 |
2020-08-13 | $93.69 | $93.69 | $93.36 | $93.40 | $87.65 | 1,077,153 |
2020-08-12 | $93.78 | $93.79 | $93.61 | $93.70 | $87.94 | 1,335,906 |
2020-08-11 | $93.93 | $94.03 | $93.72 | $93.81 | $88.04 | 1,998,108 |
2020-08-10 | $94.31 | $94.31 | $94.11 | $94.14 | $88.35 | 606,637 |
2020-08-07 | $94.41 | $94.42 | $94.17 | $94.17 | $88.38 | 907,134 |
2020-08-06 | $94.36 | $94.43 | $94.29 | $94.37 | $88.56 | 1,443,689 |
2020-08-05 | $94.34 | $94.35 | $94.17 | $94.21 | $88.41 | 1,959,952 |
2020-08-04 | $94.26 | $94.34 | $94.18 | $94.33 | $88.53 | 2,012,192 |
2020-08-03 | $94.07 | $94.13 | $94.00 | $94.12 | $88.33 | 1,022,998 |
2020-07-31 | $94.19 | $94.26 | $94.09 | $94.23 | $88.27 | 1,021,210 |
2020-07-30 | $94.19 | $94.19 | $94.06 | $94.11 | $88.16 | 934,069 |
2020-07-29 | $93.88 | $94.08 | $93.81 | $94.08 | $88.13 | 1,173,804 |
2020-07-28 | $93.89 | $93.91 | $93.78 | $93.83 | $87.90 | 736,847 |
2020-07-27 | $93.96 | $93.96 | $93.72 | $93.77 | $87.84 | 1,566,671 |
2020-07-24 | $93.96 | $94.00 | $93.86 | $93.86 | $87.93 | 803,103 |
2020-07-23 | $94.03 | $94.03 | $93.92 | $93.97 | $88.03 | 843,940 |
2020-07-22 | $93.99 | $93.99 | $93.87 | $93.90 | $87.96 | 955,052 |
2020-07-21 | $93.82 | $93.90 | $93.80 | $93.82 | $87.89 | 739,324 |
2020-07-20 | $93.79 | $93.85 | $93.66 | $93.69 | $87.77 | 874,350 |
2020-07-17 | $93.67 | $93.68 | $93.54 | $93.64 | $87.72 | 735,844 |
2020-07-16 | $93.58 | $93.63 | $93.51 | $93.52 | $87.61 | 947,627 |
2020-07-15 | $93.39 | $93.49 | $93.36 | $93.48 | $87.57 | 848,828 |
2020-07-14 | $93.40 | $93.48 | $93.33 | $93.43 | $87.52 | 1,609,441 |
2020-07-13 | $93.30 | $93.35 | $93.18 | $93.29 | $87.39 | 1,858,269 |
2020-07-10 | $93.47 | $93.47 | $93.25 | $93.28 | $87.38 | 607,400 |
2020-07-09 | $93.28 | $93.45 | $93.23 | $93.41 | $87.50 | 874,788 |
2020-07-08 | $93.24 | $93.27 | $93.15 | $93.24 | $87.34 | 1,157,257 |
2020-07-07 | $93.26 | $93.30 | $93.19 | $93.21 | $87.32 | 1,280,510 |
2020-07-06 | $93.14 | $93.23 | $93.01 | $93.23 | $87.34 | 1,050,600 |
2020-07-02 | $93.16 | $93.23 | $92.97 | $93.21 | $87.32 | 784,940 |
2020-07-01 | $92.97 | $93.09 | $92.86 | $93.08 | $87.19 | 916,000 |
2020-06-30 | $93.23 | $93.24 | $93.05 | $93.19 | $87.14 | 979,972 |
2020-06-29 | $92.97 | $93.16 | $92.90 | $93.16 | $87.11 | 762,282 |
2020-06-26 | $92.91 | $92.98 | $92.86 | $92.94 | $86.90 | 1,141,471 |
2020-06-25 | $92.97 | $93.00 | $92.84 | $92.89 | $86.86 | 724,651 |
2020-06-24 | $92.89 | $92.89 | $92.70 | $92.83 | $86.80 | 701,824 |
2020-06-23 | $92.82 | $92.98 | $92.80 | $92.90 | $86.87 | 961,064 |
2020-06-22 | $93.03 | $93.20 | $92.81 | $92.87 | $86.84 | 573,590 |
2020-06-19 | $92.92 | $93.01 | $92.87 | $92.95 | $86.91 | 945,394 |
2020-06-18 | $93.13 | $93.13 | $92.90 | $92.90 | $86.87 | 666,349 |
2020-06-17 | $93.05 | $93.07 | $92.80 | $92.92 | $86.88 | 895,270 |
2020-06-16 | $92.87 | $92.99 | $92.80 | $92.96 | $86.92 | 1,631,595 |
2020-06-15 | $92.50 | $92.99 | $92.46 | $92.87 | $86.84 | 794,770 |
2020-06-12 | $92.57 | $92.75 | $92.38 | $92.41 | $86.41 | 686,212 |
2020-06-11 | $92.64 | $92.66 | $92.31 | $92.40 | $86.40 | 1,614,472 |
2020-06-10 | $92.33 | $92.62 | $92.13 | $92.57 | $86.56 | 1,130,992 |
2020-06-09 | $92.22 | $92.22 | $92.00 | $92.06 | $86.08 | 1,708,954 |
2020-06-08 | $91.93 | $92.03 | $91.90 | $91.92 | $85.95 | 1,043,489 |
2020-06-05 | $91.90 | $91.92 | $91.69 | $91.84 | $85.87 | 1,562,190 |
2020-06-04 | $92.10 | $92.19 | $91.91 | $91.98 | $86.01 | 1,356,697 |
2020-06-03 | $92.26 | $92.30 | $92.00 | $92.01 | $86.03 | 1,225,693 |
2020-06-02 | $92.34 | $92.50 | $92.28 | $92.34 | $86.34 | 623,494 |
2020-06-01 | $92.18 | $92.38 | $92.11 | $92.34 | $86.34 | 692,552 |
2020-05-29 | $92.26 | $92.39 | $92.14 | $92.36 | $86.19 | 1,048,684 |
2020-05-28 | $92.04 | $92.12 | $92.01 | $92.08 | $85.93 | 773,916 |
2020-05-27 | $92.00 | $92.09 | $91.93 | $92.08 | $85.93 | 775,569 |
2020-05-26 | $91.91 | $92.00 | $91.83 | $92.00 | $85.85 | 636,261 |
2020-05-22 | $91.92 | $91.93 | $91.77 | $91.86 | $85.72 | 968,319 |
2020-05-21 | $91.91 | $91.94 | $91.71 | $91.78 | $85.65 | 1,272,318 |
2020-05-20 | $91.56 | $91.84 | $91.46 | $91.76 | $85.63 | 996,245 |
2020-05-19 | $91.39 | $91.53 | $91.28 | $91.45 | $85.34 | 733,758 |
2020-05-18 | $91.39 | $91.39 | $91.21 | $91.28 | $85.18 | 977,926 |
2020-05-15 | $91.31 | $91.37 | $91.23 | $91.30 | $85.20 | 943,290 |
2020-05-14 | $91.15 | $91.29 | $91.13 | $91.25 | $85.15 | 785,689 |
2020-05-13 | $91.16 | $91.20 | $91.03 | $91.12 | $85.03 | 756,237 |
2020-05-12 | $90.91 | $91.00 | $90.75 | $90.98 | $84.90 | 888,868 |
2020-05-11 | $90.91 | $91.00 | $90.66 | $90.74 | $84.68 | 1,340,273 |
2020-05-08 | $90.95 | $91.15 | $90.87 | $90.95 | $84.87 | 733,048 |
2020-05-07 | $90.80 | $91.20 | $90.80 | $91.09 | $85.01 | 743,975 |
2020-05-06 | $90.92 | $90.98 | $90.63 | $90.79 | $84.73 | 968,110 |
2020-05-05 | $91.06 | $91.15 | $90.95 | $91.11 | $85.02 | 925,636 |
2020-05-04 | $91.13 | $91.13 | $90.98 | $91.09 | $85.01 | 1,080,341 |
2020-05-01 | $90.98 | $91.20 | $90.83 | $90.97 | $84.89 | 651,014 |
2020-04-30 | $91.30 | $91.47 | $91.22 | $91.28 | $85.02 | 1,519,657 |
2020-04-29 | $91.20 | $91.45 | $91.19 | $91.39 | $85.12 | 1,484,430 |
2020-04-28 | $91.15 | $91.18 | $91.00 | $91.14 | $84.89 | 747,874 |
2020-04-27 | $91.16 | $91.17 | $90.82 | $90.87 | $84.63 | 844,084 |
2020-04-24 | $91.17 | $91.24 | $91.02 | $91.18 | $84.92 | 1,286,237 |
2020-04-23 | $91.13 | $91.29 | $91.00 | $91.18 | $84.92 | 707,510 |
2020-04-22 | $91.02 | $91.19 | $90.83 | $91.08 | $84.83 | 614,131 |
2020-04-21 | $91.31 | $91.38 | $90.99 | $91.08 | $84.83 | 2,557,290 |
2020-04-20 | $91.05 | $91.20 | $90.95 | $91.11 | $84.86 | 1,224,042 |
2020-04-17 | $91.49 | $91.50 | $91.03 | $91.21 | $84.95 | 835,954 |
2020-04-16 | $91.31 | $91.39 | $91.04 | $91.25 | $84.99 | 1,135,066 |
2020-04-15 | $90.86 | $91.27 | $90.77 | $91.27 | $85.01 | 654,132 |
2020-04-14 | $91.00 | $91.00 | $90.70 | $90.70 | $84.48 | 1,021,056 |
2020-04-13 | $90.80 | $91.00 | $90.42 | $90.69 | $84.47 | 1,064,952 |
2020-04-09 | $90.27 | $90.66 | $89.84 | $90.60 | $84.38 | 868,293 |
2020-04-08 | $89.08 | $89.59 | $89.08 | $89.49 | $83.35 | 722,673 |
2020-04-07 | $88.98 | $89.31 | $88.98 | $89.23 | $83.11 | 982,184 |
2020-04-06 | $89.27 | $89.30 | $88.97 | $88.97 | $82.86 | 761,080 |
2020-04-03 | $89.13 | $89.45 | $88.86 | $89.07 | $82.96 | 1,580,215 |
2020-04-02 | $89.10 | $89.47 | $89.02 | $89.09 | $82.98 | 1,185,232 |
2020-04-01 | $89.35 | $89.67 | $89.02 | $89.05 | $82.94 | 1,915,436 |
2020-03-31 | $89.21 | $89.71 | $89.10 | $89.33 | $83.01 | 1,313,592 |
2020-03-30 | $88.89 | $89.42 | $88.81 | $89.08 | $82.78 | 2,276,294 |
2020-03-27 | $88.07 | $88.79 | $88.02 | $88.67 | $82.40 | 1,025,741 |
2020-03-26 | $87.70 | $88.50 | $87.28 | $88.18 | $81.94 | 1,345,694 |
2020-03-25 | $86.42 | $87.90 | $86.42 | $87.80 | $81.59 | 2,377,213 |
2020-03-24 | $85.91 | $87.30 | $85.86 | $86.72 | $80.58 | 2,086,435 |
2020-03-23 | $84.65 | $87.46 | $84.43 | $86.91 | $80.76 | 1,980,630 |
2020-03-20 | $84.05 | $85.49 | $84.05 | $84.65 | $78.66 | 9,945,982 |
2020-03-19 | $83.24 | $85.36 | $83.21 | $83.77 | $77.84 | 4,561,136 |
2020-03-18 | $86.33 | $87.00 | $84.40 | $85.16 | $79.14 | 2,093,491 |
2020-03-17 | $88.55 | $89.17 | $87.16 | $87.25 | $81.08 | 1,653,456 |
2020-03-16 | $87.36 | $89.51 | $85.30 | $89.35 | $83.03 | 1,572,482 |
2020-03-13 | $88.01 | $88.98 | $87.64 | $88.62 | $82.35 | 1,825,061 |
2020-03-12 | $89.24 | $89.80 | $87.71 | $88.12 | $81.89 | 6,183,824 |
2020-03-11 | $90.83 | $91.01 | $89.55 | $89.67 | $83.33 | 3,655,713 |
2020-03-10 | $91.54 | $91.85 | $90.71 | $90.79 | $84.37 | 1,661,158 |
2020-03-09 | $92.84 | $92.91 | $91.75 | $91.91 | $85.41 | 1,689,102 |
2020-03-06 | $92.67 | $92.68 | $92.06 | $92.22 | $85.70 | 1,296,024 |
2020-03-05 | $92.03 | $92.05 | $91.80 | $91.90 | $85.40 | 667,088 |
2020-03-04 | $91.76 | $91.99 | $91.58 | $91.62 | $85.14 | 1,038,719 |
2020-03-03 | $90.78 | $92.03 | $90.77 | $91.53 | $85.05 | 2,088,740 |
2020-03-02 | $91.02 | $91.23 | $90.63 | $90.63 | $84.22 | 5,906,002 |
2020-02-28 | $90.58 | $91.02 | $90.46 | $90.92 | $84.32 | 4,102,534 |
2020-02-27 | $90.34 | $90.36 | $89.98 | $90.08 | $83.54 | 1,929,131 |
2020-02-26 | $89.92 | $90.22 | $89.86 | $90.02 | $83.48 | 884,139 |
2020-02-25 | $89.94 | $90.18 | $89.91 | $90.05 | $83.51 | 1,182,028 |
2020-02-24 | $89.96 | $89.97 | $89.83 | $89.86 | $83.34 | 2,935,160 |
2020-02-21 | $89.42 | $89.64 | $89.35 | $89.52 | $83.02 | 678,847 |
2020-02-20 | $89.12 | $89.30 | $89.10 | $89.22 | $82.74 | 524,602 |
2020-02-19 | $89.04 | $89.09 | $88.98 | $89.06 | $82.59 | 1,077,545 |
2020-02-18 | $89.11 | $89.18 | $89.00 | $89.11 | $82.64 | 571,469 |
2020-02-14 | $88.98 | $89.01 | $88.91 | $88.95 | $82.49 | 548,505 |
2020-02-13 | $88.83 | $88.88 | $88.75 | $88.82 | $82.37 | 633,790 |
2020-02-12 | $88.81 | $88.82 | $88.71 | $88.77 | $82.33 | 696,808 |
2020-02-11 | $88.97 | $89.00 | $88.89 | $88.91 | $82.46 | 861,858 |
2020-02-10 | $89.04 | $89.11 | $88.94 | $89.07 | $82.60 | 946,505 |
2020-02-07 | $88.84 | $88.93 | $88.76 | $88.89 | $82.44 | 612,704 |
2020-02-06 | $88.57 | $88.65 | $88.51 | $88.60 | $82.17 | 580,837 |
2020-02-05 | $88.55 | $88.66 | $88.51 | $88.58 | $82.15 | 999,078 |
2020-02-04 | $88.85 | $88.92 | $88.69 | $88.77 | $82.33 | 642,130 |
2020-02-03 | $89.06 | $89.14 | $88.87 | $89.10 | $82.63 | 1,037,097 |
2020-01-31 | $89.24 | $89.41 | $89.17 | $89.41 | $82.73 | 1,153,589 |
2020-01-30 | $89.08 | $89.25 | $88.96 | $89.09 | $82.43 | 829,672 |
2020-01-29 | $88.81 | $89.04 | $88.77 | $88.96 | $82.31 | 1,469,132 |
2020-01-28 | $88.81 | $88.81 | $88.63 | $88.72 | $82.09 | 1,266,341 |
2020-01-27 | $88.82 | $88.84 | $88.70 | $88.80 | $82.16 | 841,970 |
2020-01-24 | $88.35 | $88.55 | $88.28 | $88.48 | $81.87 | 1,734,791 |
2020-01-23 | $88.29 | $88.35 | $88.21 | $88.28 | $81.68 | 843,489 |
2020-01-22 | $88.11 | $88.15 | $88.06 | $88.13 | $81.54 | 6,627,112 |
2020-01-21 | $87.99 | $88.09 | $87.95 | $88.06 | $81.48 | 752,980 |
2020-01-17 | $87.74 | $87.83 | $87.72 | $87.83 | $81.26 | 553,414 |
2020-01-16 | $87.88 | $87.90 | $87.77 | $87.84 | $81.27 | 1,718,174 |
2020-01-15 | $87.91 | $87.91 | $87.80 | $87.91 | $81.34 | 521,736 |
2020-01-14 | $87.66 | $87.75 | $87.65 | $87.75 | $81.19 | 10,541,228 |
2020-01-13 | $87.67 | $87.68 | $87.57 | $87.65 | $81.10 | 972,583 |
2020-01-10 | $87.65 | $87.77 | $87.60 | $87.69 | $81.14 | 729,366 |
2020-01-09 | $87.42 | $87.60 | $87.36 | $87.58 | $81.03 | 592,371 |
2020-01-08 | $87.69 | $87.76 | $87.43 | $87.49 | $80.95 | 705,363 |
2020-01-07 | $87.71 | $87.73 | $87.58 | $87.58 | $81.03 | 639,206 |
2020-01-06 | $87.89 | $87.92 | $87.61 | $87.64 | $81.09 | 969,236 |
2020-01-03 | $87.63 | $87.82 | $87.55 | $87.82 | $81.26 | 813,157 |
2020-01-02 | $87.41 | $87.57 | $87.34 | $87.41 | $80.88 | 851,692 |
2019-12-31 | $87.31 | $87.31 | $87.18 | $87.22 | $80.70 | 591,545 |
2019-12-30 | $87.16 | $87.36 | $87.13 | $87.34 | $80.81 | 698,031 |
2019-12-27 | $87.36 | $87.36 | $87.26 | $87.32 | $80.79 | 436,998 |
2019-12-26 | $87.11 | $87.20 | $86.99 | $87.20 | $80.68 | 406,621 |
2019-12-24 | $86.91 | $87.13 | $86.90 | $87.07 | $80.56 | 331,810 |
2019-12-23 | $87.07 | $87.11 | $86.89 | $86.99 | $80.49 | 682,151 |
2019-12-20 | $87.17 | $87.25 | $87.13 | $87.24 | $80.54 | 981,631 |
2019-12-19 | $87.14 | $87.28 | $87.07 | $87.17 | $80.47 | 1,160,023 |
2019-12-18 | $87.27 | $87.29 | $87.09 | $87.16 | $80.46 | 780,666 |
2019-12-17 | $87.39 | $87.43 | $87.25 | $87.32 | $80.61 | 630,242 |
2019-12-16 | $87.41 | $87.42 | $87.23 | $87.32 | $80.61 | 1,008,253 |
2019-12-13 | $87.34 | $87.55 | $87.16 | $87.50 | $80.78 | 541,667 |
2019-12-12 | $87.53 | $87.54 | $87.01 | $87.13 | $80.43 | 1,909,625 |
2019-12-11 | $87.38 | $87.62 | $87.36 | $87.56 | $80.83 | 466,206 |
2019-12-10 | $87.44 | $87.44 | $87.26 | $87.31 | $80.60 | 714,109 |
2019-12-09 | $87.47 | $87.47 | $87.34 | $87.36 | $80.65 | 807,534 |
2019-12-06 | $87.28 | $87.46 | $87.23 | $87.34 | $80.63 | 639,051 |
2019-12-05 | $87.46 | $87.57 | $87.39 | $87.53 | $80.80 | 834,159 |
2019-12-04 | $87.75 | $87.79 | $87.51 | $87.64 | $80.91 | 989,164 |
2019-12-03 | $87.62 | $87.91 | $87.56 | $87.79 | $81.04 | 446,156 |
2019-12-02 | $87.13 | $87.30 | $87.13 | $87.26 | $80.55 | 538,959 |
2019-11-29 | $87.70 | $87.73 | $87.60 | $87.70 | $80.78 | 499,528 |
2019-11-27 | $87.74 | $87.76 | $87.68 | $87.73 | $80.81 | 640,913 |
2019-11-26 | $87.86 | $87.89 | $87.79 | $87.84 | $80.91 | 471,748 |
2019-11-25 | $87.68 | $87.75 | $87.65 | $87.70 | $80.78 | 395,818 |
2019-11-22 | $87.66 | $87.72 | $87.57 | $87.65 | $80.74 | 532,972 |
2019-11-21 | $87.68 | $87.68 | $87.53 | $87.57 | $80.66 | 691,285 |
2019-11-20 | $87.69 | $87.81 | $87.64 | $87.80 | $80.88 | 700,654 |
2019-11-19 | $87.52 | $87.60 | $87.49 | $87.54 | $80.64 | 407,617 |
2019-11-18 | $87.51 | $87.54 | $87.44 | $87.51 | $80.61 | 580,449 |
2019-11-15 | $87.34 | $87.45 | $87.31 | $87.38 | $80.49 | 682,070 |
2019-11-14 | $87.36 | $87.48 | $87.32 | $87.39 | $80.50 | 478,903 |
2019-11-13 | $87.18 | $87.20 | $87.06 | $87.10 | $80.23 | 1,384,345 |
2019-11-12 | $86.88 | $86.95 | $86.74 | $86.89 | $80.04 | 381,084 |
2019-11-11 | $86.93 | $86.96 | $86.78 | $86.82 | $79.97 | 419,107 |
2019-11-08 | $86.85 | $87.02 | $86.78 | $86.78 | $79.94 | 510,817 |
2019-11-07 | $87.07 | $87.12 | $86.64 | $86.93 | $80.08 | 856,286 |
2019-11-06 | $87.35 | $87.46 | $87.25 | $87.39 | $80.50 | 1,052,816 |
2019-11-05 | $87.29 | $87.31 | $87.09 | $87.18 | $80.31 | 816,775 |
2019-11-04 | $87.62 | $87.66 | $87.48 | $87.55 | $80.65 | 564,320 |
2019-11-01 | $87.88 | $88.02 | $87.69 | $87.86 | $80.93 | 1,607,396 |
2019-10-31 | $87.86 | $88.16 | $87.86 | $88.11 | $80.98 | 745,141 |
2019-10-30 | $87.47 | $87.68 | $87.35 | $87.67 | $80.58 | 606,092 |
2019-10-29 | $87.48 | $87.50 | $87.35 | $87.39 | $80.32 | 515,144 |
2019-10-28 | $87.48 | $87.48 | $87.33 | $87.40 | $80.33 | 526,875 |
2019-10-25 | $87.84 | $87.84 | $87.53 | $87.66 | $80.57 | 704,442 |
2019-10-24 | $87.82 | $87.90 | $87.76 | $87.79 | $80.69 | 503,060 |
2019-10-23 | $87.85 | $87.86 | $87.70 | $87.72 | $80.62 | 455,108 |
2019-10-22 | $87.75 | $87.76 | $87.55 | $87.68 | $80.58 | 532,905 |
2019-10-21 | $87.63 | $87.69 | $87.52 | $87.54 | $80.46 | 471,379 |
2019-10-18 | $87.79 | $87.88 | $87.72 | $87.82 | $80.71 | 688,157 |
2019-10-17 | $87.67 | $87.82 | $87.59 | $87.69 | $80.59 | 434,292 |
2019-10-16 | $87.68 | $87.77 | $87.60 | $87.74 | $80.64 | 441,777 |
2019-10-15 | $87.83 | $87.85 | $87.54 | $87.55 | $80.46 | 3,117,506 |
2019-10-14 | $87.85 | $87.86 | $87.72 | $87.86 | $80.75 | 319,119 |
2019-10-11 | $87.75 | $87.78 | $87.51 | $87.67 | $80.58 | 648,105 |
2019-10-10 | $88.27 | $88.28 | $87.95 | $88.05 | $80.92 | 424,383 |
2019-10-09 | $88.56 | $88.56 | $88.32 | $88.33 | $81.18 | 561,846 |
2019-10-08 | $88.68 | $88.70 | $88.44 | $88.63 | $81.46 | 363,350 |
2019-10-07 | $88.56 | $88.59 | $88.41 | $88.47 | $81.31 | 436,951 |
2019-10-04 | $88.58 | $88.75 | $88.54 | $88.73 | $81.55 | 653,236 |
2019-10-03 | $88.28 | $88.68 | $88.28 | $88.52 | $81.36 | 531,620 |
2019-10-02 | $88.04 | $88.24 | $87.95 | $88.20 | $81.06 | 656,814 |
2019-10-01 | $87.51 | $88.12 | $87.46 | $87.95 | $80.83 | 656,887 |
2019-09-30 | $87.77 | $88.00 | $87.72 | $88.00 | $80.70 | 445,179 |
2019-09-27 | $87.80 | $87.92 | $87.76 | $87.84 | $80.55 | 455,039 |
2019-09-26 | $87.78 | $87.87 | $87.73 | $87.78 | $80.50 | 407,654 |
2019-09-25 | $87.97 | $88.03 | $87.57 | $87.64 | $80.37 | 560,661 |
2019-09-24 | $87.86 | $88.15 | $87.82 | $88.11 | $80.80 | 382,391 |
2019-09-23 | $87.80 | $87.97 | $87.70 | $87.78 | $80.50 | 470,417 |
2019-09-20 | $87.42 | $87.68 | $87.36 | $87.68 | $80.41 | 408,756 |
2019-09-19 | $87.37 | $87.43 | $87.27 | $87.30 | $80.06 | 428,659 |
2019-09-18 | $87.39 | $87.55 | $87.13 | $87.27 | $80.03 | 583,856 |
2019-09-17 | $87.03 | $87.23 | $86.92 | $87.19 | $79.96 | 391,702 |
2019-09-16 | $86.93 | $87.05 | $86.82 | $87.02 | $79.80 | 552,732 |
2019-09-13 | $87.05 | $87.11 | $86.70 | $86.72 | $79.53 | 573,500 |
2019-09-12 | $87.69 | $87.69 | $87.20 | $87.32 | $80.08 | 514,753 |
2019-09-11 | $87.45 | $87.58 | $87.42 | $87.44 | $80.19 | 537,603 |
2019-09-10 | $87.94 | $87.95 | $87.53 | $87.55 | $80.29 | 551,800 |
2019-09-09 | $88.15 | $88.19 | $88.03 | $88.08 | $80.77 | 368,925 |
2019-09-06 | $88.40 | $88.52 | $88.37 | $88.44 | $81.10 | 419,490 |
2019-09-05 | $88.54 | $88.54 | $88.22 | $88.40 | $81.07 | 897,513 |
2019-09-04 | $88.73 | $88.95 | $88.67 | $88.91 | $81.53 | 526,860 |
2019-09-03 | $88.68 | $88.93 | $88.48 | $88.73 | $81.37 | 774,118 |
2019-08-30 | $88.71 | $88.84 | $88.64 | $88.84 | $81.29 | 502,195 |
2019-08-29 | $88.88 | $88.88 | $88.61 | $88.80 | $81.25 | 674,190 |
2019-08-28 | $89.01 | $89.01 | $88.87 | $88.90 | $81.34 | 543,907 |
2019-08-27 | $88.70 | $88.95 | $88.64 | $88.95 | $81.39 | 449,194 |
2019-08-26 | $88.65 | $88.74 | $88.51 | $88.55 | $81.02 | 500,576 |
2019-08-23 | $88.30 | $88.75 | $88.24 | $88.65 | $81.11 | 653,481 |
2019-08-22 | $88.28 | $88.46 | $88.23 | $88.28 | $80.77 | 622,427 |
2019-08-21 | $88.34 | $88.56 | $88.28 | $88.38 | $80.86 | 724,133 |
2019-08-20 | $88.48 | $88.54 | $88.39 | $88.54 | $81.01 | 590,268 |
2019-08-19 | $88.13 | $88.25 | $88.08 | $88.16 | $80.66 | 594,838 |
2019-08-16 | $88.31 | $88.43 | $88.07 | $88.41 | $80.89 | 964,048 |
2019-08-15 | $88.15 | $88.59 | $88.09 | $88.51 | $80.98 | 1,045,243 |
2019-08-14 | $88.04 | $88.15 | $87.96 | $88.06 | $80.57 | 442,557 |
2019-08-13 | $87.93 | $87.96 | $87.60 | $87.72 | $80.26 | 644,313 |
2019-08-12 | $87.80 | $88.02 | $87.75 | $87.98 | $80.50 | 368,754 |
2019-08-09 | $87.80 | $87.84 | $87.55 | $87.61 | $80.16 | 382,402 |
2019-08-08 | $87.54 | $87.82 | $87.38 | $87.82 | $80.35 | 642,157 |
2019-08-07 | $88.14 | $88.23 | $87.64 | $87.66 | $80.21 | 2,010,712 |
2019-08-06 | $87.54 | $87.69 | $87.39 | $87.69 | $80.23 | 928,997 |
2019-08-05 | $87.42 | $87.61 | $87.32 | $87.53 | $80.09 | 689,278 |
2019-08-02 | $86.99 | $87.09 | $86.88 | $87.04 | $79.64 | 673,967 |
2019-08-01 | $86.35 | $87.02 | $86.33 | $86.95 | $79.56 | 624,083 |
2019-07-31 | $86.38 | $86.61 | $86.12 | $86.37 | $78.84 | 685,778 |
2019-07-30 | $86.39 | $86.39 | $86.24 | $86.30 | $78.78 | 594,291 |
2019-07-29 | $86.39 | $86.43 | $86.34 | $86.39 | $78.86 | 434,475 |
2019-07-26 | $86.33 | $86.33 | $86.18 | $86.32 | $78.79 | 469,139 |
2019-07-25 | $86.37 | $86.37 | $86.11 | $86.29 | $78.77 | 510,528 |
2019-07-24 | $86.43 | $86.49 | $86.35 | $86.43 | $78.90 | 664,061 |
2019-07-23 | $86.31 | $86.39 | $86.26 | $86.33 | $78.80 | 588,196 |
2019-07-22 | $86.38 | $86.39 | $86.30 | $86.34 | $78.81 | 1,336,920 |
2019-07-19 | $86.30 | $86.38 | $86.21 | $86.30 | $78.78 | 770,525 |
2019-07-18 | $86.19 | $86.48 | $86.11 | $86.42 | $78.89 | 790,978 |
2019-07-17 | $86.02 | $86.25 | $86.01 | $86.25 | $78.73 | 529,606 |
2019-07-16 | $85.87 | $85.94 | $85.76 | $85.87 | $78.38 | 1,162,286 |
2019-07-15 | $85.98 | $86.05 | $85.95 | $85.99 | $78.49 | 485,721 |
2019-07-12 | $85.86 | $85.97 | $85.81 | $85.93 | $78.44 | 1,275,265 |
2019-07-11 | $86.12 | $86.12 | $85.78 | $85.85 | $78.37 | 706,116 |
2019-07-10 | $86.14 | $86.24 | $86.05 | $86.14 | $78.63 | 585,464 |
2019-07-09 | $86.10 | $86.11 | $85.96 | $86.02 | $78.52 | 412,546 |
2019-07-08 | $86.29 | $86.30 | $86.08 | $86.10 | $78.59 | 397,600 |
2019-07-05 | $86.26 | $86.28 | $85.98 | $86.20 | $78.69 | 457,700 |
2019-07-03 | $86.64 | $86.73 | $86.55 | $86.70 | $79.14 | 424,849 |
2019-07-02 | $86.44 | $86.58 | $86.38 | $86.54 | $79.00 | 575,389 |
2019-07-01 | $86.39 | $86.48 | $86.21 | $86.33 | $78.80 | 811,150 |
2019-06-28 | $86.46 | $86.57 | $86.38 | $86.50 | $78.78 | 414,066 |
2019-06-27 | $86.31 | $86.51 | $86.27 | $86.49 | $78.77 | 657,496 |
2019-06-26 | $86.38 | $86.41 | $86.17 | $86.21 | $78.51 | 474,078 |
2019-06-25 | $86.57 | $86.60 | $86.37 | $86.50 | $78.78 | 562,609 |
2019-06-24 | $86.36 | $86.51 | $86.34 | $86.47 | $78.75 | 575,074 |
2019-06-21 | $86.33 | $86.36 | $86.18 | $86.26 | $78.56 | 387,555 |
2019-06-20 | $86.45 | $86.65 | $86.42 | $86.50 | $78.78 | 519,540 |
2019-06-19 | $85.78 | $86.31 | $85.75 | $86.26 | $78.56 | 860,255 |
2019-06-18 | $86.05 | $86.11 | $85.87 | $85.96 | $78.29 | 476,375 |
2019-06-17 | $85.75 | $85.81 | $85.65 | $85.72 | $78.07 | 710,427 |
2019-06-14 | $85.68 | $85.79 | $85.66 | $85.77 | $78.11 | 482,870 |
2019-06-13 | $85.64 | $85.81 | $85.61 | $85.75 | $78.10 | 536,289 |
2019-06-12 | $85.43 | $85.58 | $85.42 | $85.50 | $77.87 | 596,090 |
2019-06-11 | $85.37 | $85.43 | $85.33 | $85.39 | $77.77 | 471,072 |
2019-06-10 | $85.51 | $85.55 | $85.39 | $85.40 | $77.78 | 350,319 |
2019-06-07 | $85.76 | $85.83 | $85.60 | $85.68 | $78.03 | 381,772 |
2019-06-06 | $85.46 | $85.54 | $85.32 | $85.40 | $77.78 | 572,499 |
2019-06-05 | $85.51 | $85.64 | $85.38 | $85.47 | $77.84 | 606,893 |
2019-06-04 | $85.30 | $85.46 | $85.19 | $85.35 | $77.73 | 948,156 |
2019-06-03 | $85.32 | $85.55 | $85.21 | $85.44 | $77.81 | 742,114 |
2019-05-31 | $85.16 | $85.41 | $85.07 | $85.40 | $77.59 | 837,244 |
2019-05-30 | $84.72 | $84.99 | $84.68 | $84.99 | $77.22 | 613,085 |
2019-05-29 | $84.89 | $84.93 | $84.68 | $84.70 | $76.95 | 585,810 |
2019-05-28 | $84.62 | $84.77 | $84.59 | $84.76 | $77.01 | 1,276,385 |
2019-05-24 | $84.45 | $84.49 | $84.37 | $84.45 | $76.73 | 459,244 |
2019-05-23 | $84.27 | $84.56 | $84.23 | $84.45 | $76.73 | 432,692 |
2019-05-22 | $84.04 | $84.14 | $84.00 | $84.13 | $76.44 | 487,156 |
2019-05-21 | $83.97 | $83.98 | $83.88 | $83.95 | $76.27 | 316,918 |
2019-05-20 | $84.14 | $84.18 | $83.98 | $84.01 | $76.33 | 374,616 |
2019-05-17 | $84.27 | $84.27 | $84.07 | $84.17 | $76.47 | 389,434 |
2019-05-16 | $84.09 | $84.15 | $84.04 | $84.14 | $76.45 | 424,629 |
2019-05-15 | $84.34 | $84.34 | $84.13 | $84.27 | $76.56 | 455,922 |
2019-05-14 | $84.04 | $84.05 | $83.96 | $84.01 | $76.33 | 445,528 |
2019-05-13 | $84.02 | $84.10 | $83.95 | $84.10 | $76.41 | 331,055 |
2019-05-10 | $83.82 | $83.90 | $83.75 | $83.79 | $76.13 | 671,733 |
2019-05-09 | $83.86 | $83.94 | $83.72 | $83.81 | $76.15 | 444,497 |
2019-05-08 | $83.88 | $83.88 | $83.65 | $83.65 | $76.00 | 1,975,646 |
2019-05-07 | $83.80 | $83.88 | $83.75 | $83.88 | $76.21 | 388,925 |
2019-05-06 | $83.69 | $83.72 | $83.61 | $83.66 | $76.01 | 507,024 |
2019-05-03 | $83.46 | $83.55 | $83.41 | $83.49 | $75.85 | 486,986 |
2019-05-02 | $83.49 | $83.49 | $83.29 | $83.35 | $75.73 | 339,514 |
2019-05-01 | $83.62 | $83.92 | $83.50 | $83.57 | $75.93 | 640,458 |
2019-04-30 | $83.65 | $83.83 | $83.65 | $83.82 | $75.98 | 474,707 |
2019-04-29 | $83.71 | $83.73 | $83.61 | $83.68 | $75.85 | 474,344 |
2019-04-26 | $83.86 | $83.87 | $83.79 | $83.82 | $75.98 | 258,046 |
2019-04-25 | $83.69 | $83.70 | $83.58 | $83.62 | $75.79 | 328,422 |
2019-04-24 | $83.64 | $83.73 | $83.63 | $83.70 | $75.87 | 381,653 |
2019-04-23 | $83.36 | $83.44 | $83.34 | $83.41 | $75.60 | 574,386 |
2019-04-22 | $83.32 | $83.32 | $83.21 | $83.27 | $75.48 | 537,868 |
2019-04-18 | $83.36 | $83.40 | $83.31 | $83.35 | $75.55 | 337,498 |
2019-04-17 | $83.22 | $83.29 | $83.18 | $83.20 | $75.41 | 429,864 |
2019-04-16 | $83.31 | $83.34 | $83.19 | $83.22 | $75.43 | 430,007 |
2019-04-15 | $83.38 | $83.45 | $83.38 | $83.41 | $75.60 | 364,962 |
2019-04-12 | $83.41 | $83.47 | $83.36 | $83.38 | $75.58 | 442,892 |
2019-04-11 | $83.66 | $83.66 | $83.57 | $83.64 | $75.81 | 493,750 |
2019-04-10 | $83.62 | $83.74 | $83.62 | $83.72 | $75.88 | 285,154 |
2019-04-09 | $83.54 | $83.58 | $83.48 | $83.50 | $75.69 | 433,480 |
2019-04-08 | $83.49 | $83.50 | $83.36 | $83.39 | $75.59 | 347,559 |
2019-04-05 | $83.40 | $83.51 | $83.38 | $83.47 | $75.66 | 666,686 |
2019-04-04 | $83.39 | $83.42 | $83.33 | $83.42 | $75.61 | 401,094 |
2019-04-03 | $83.31 | $83.39 | $83.29 | $83.35 | $75.55 | 601,429 |
2019-04-02 | $83.47 | $83.50 | $83.37 | $83.48 | $75.67 | 657,431 |
2019-04-01 | $83.56 | $83.59 | $83.35 | $83.38 | $75.58 | 744,741 |
2019-03-29 | $83.85 | $83.96 | $83.80 | $83.93 | $75.89 | 555,308 |
2019-03-28 | $84.06 | $84.11 | $83.96 | $84.08 | $76.02 | 395,189 |
2019-03-27 | $84.09 | $84.27 | $84.06 | $84.08 | $76.02 | 468,182 |
2019-03-26 | $83.87 | $84.02 | $83.83 | $83.96 | $75.92 | 504,915 |
2019-03-25 | $83.81 | $84.10 | $83.72 | $83.93 | $75.89 | 508,826 |
2019-03-22 | $83.60 | $83.85 | $83.55 | $83.80 | $75.77 | 462,713 |
2019-03-21 | $83.37 | $83.38 | $83.26 | $83.30 | $75.32 | 455,538 |
2019-03-20 | $82.88 | $83.34 | $82.87 | $83.32 | $75.34 | 485,441 |
2019-03-19 | $82.74 | $82.87 | $82.71 | $82.82 | $74.89 | 439,003 |
2019-03-18 | $82.87 | $82.88 | $82.79 | $82.82 | $74.89 | 308,631 |
2019-03-15 | $82.83 | $82.95 | $82.81 | $82.90 | $74.96 | 441,105 |
2019-03-14 | $82.76 | $82.76 | $82.56 | $82.64 | $74.72 | 1,093,898 |
2019-03-13 | $82.73 | $82.78 | $82.68 | $82.77 | $74.84 | 379,153 |
2019-03-12 | $82.65 | $82.81 | $82.63 | $82.79 | $74.86 | 324,680 |
2019-03-11 | $82.60 | $82.60 | $82.54 | $82.60 | $74.69 | 289,946 |
2019-03-08 | $82.57 | $82.61 | $82.48 | $82.59 | $74.68 | 338,274 |
2019-03-07 | $82.44 | $82.55 | $82.41 | $82.52 | $74.61 | 598,478 |
2019-03-06 | $82.15 | $82.34 | $82.14 | $82.30 | $74.42 | 428,930 |
2019-03-05 | $82.04 | $82.13 | $81.97 | $82.13 | $74.26 | 374,374 |
2019-03-04 | $82.00 | $82.12 | $81.95 | $82.07 | $74.21 | 619,599 |
2019-03-01 | $82.03 | $82.08 | $81.88 | $81.88 | $74.04 | 1,394,224 |
2019-02-28 | $82.39 | $82.39 | $82.25 | $82.31 | $74.25 | 644,534 |
2019-02-27 | $82.50 | $82.53 | $82.35 | $82.41 | $74.34 | 697,003 |
2019-02-26 | $82.58 | $82.64 | $82.50 | $82.58 | $74.50 | 717,277 |
2019-02-25 | $82.39 | $82.43 | $82.34 | $82.42 | $74.35 | 586,576 |
2019-02-22 | $82.34 | $82.52 | $82.32 | $82.45 | $74.38 | 873,965 |
2019-02-21 | $82.19 | $82.24 | $82.15 | $82.22 | $74.17 | 629,950 |
2019-02-20 | $82.41 | $82.43 | $82.32 | $82.36 | $74.30 | 638,674 |
2019-02-19 | $82.45 | $82.45 | $82.32 | $82.39 | $74.32 | 8,231,029 |
2019-02-15 | $82.30 | $82.34 | $82.25 | $82.32 | $74.26 | 635,556 |
2019-02-14 | $82.41 | $82.43 | $82.29 | $82.32 | $74.26 | 494,637 |
2019-02-13 | $82.10 | $82.17 | $82.06 | $82.13 | $74.09 | 458,872 |
2019-02-12 | $82.26 | $82.28 | $82.20 | $82.25 | $74.20 | 490,368 |
2019-02-11 | $82.28 | $82.31 | $82.22 | $82.29 | $74.23 | 600,889 |
2019-02-08 | $82.34 | $82.42 | $82.32 | $82.38 | $74.32 | 655,069 |
2019-02-07 | $82.26 | $82.29 | $82.18 | $82.26 | $74.21 | 740,961 |
2019-02-06 | $82.25 | $82.25 | $82.07 | $82.14 | $74.10 | 787,722 |
2019-02-05 | $82.06 | $82.20 | $82.06 | $82.12 | $74.08 | 592,897 |
2019-02-04 | $82.02 | $82.02 | $81.92 | $81.97 | $73.95 | 611,597 |
2019-02-01 | $82.28 | $82.31 | $82.07 | $82.13 | $74.09 | 1,521,770 |
2019-01-31 | $82.44 | $82.66 | $82.41 | $82.60 | $74.32 | 780,680 |
2019-01-30 | $81.93 | $82.26 | $81.89 | $82.22 | $73.98 | 658,417 |
2019-01-29 | $81.85 | $81.95 | $81.83 | $81.95 | $73.73 | 780,780 |
2019-01-28 | $81.73 | $81.82 | $81.71 | $81.76 | $73.56 | 786,302 |
2019-01-25 | $81.78 | $81.79 | $81.70 | $81.74 | $73.54 | 496,036 |
2019-01-24 | $81.82 | $81.89 | $81.79 | $81.86 | $73.65 | 1,041,938 |
2019-01-23 | $81.52 | $81.69 | $81.50 | $81.62 | $73.44 | 565,375 |
2019-01-22 | $81.51 | $81.69 | $81.49 | $81.58 | $73.40 | 1,339,277 |
2019-01-18 | $81.39 | $81.51 | $81.32 | $81.42 | $73.26 | 872,285 |
2019-01-17 | $81.45 | $81.54 | $81.38 | $81.49 | $73.32 | 1,519,094 |
2019-01-16 | $81.48 | $81.57 | $81.43 | $81.50 | $73.33 | 19,788,880 |
2019-01-15 | $81.70 | $81.70 | $81.48 | $81.53 | $73.35 | 750,537 |
2019-01-14 | $81.60 | $81.64 | $81.49 | $81.56 | $73.38 | 1,079,897 |
2019-01-11 | $81.56 | $81.64 | $81.52 | $81.59 | $73.41 | 738,266 |
2019-01-10 | $81.45 | $81.54 | $81.34 | $81.38 | $73.22 | 728,940 |
2019-01-09 | $81.27 | $81.47 | $81.27 | $81.46 | $73.29 | 1,003,129 |
2019-01-08 | $81.31 | $81.41 | $81.27 | $81.31 | $73.16 | 825,744 |
2019-01-07 | $81.59 | $81.62 | $81.41 | $81.44 | $73.27 | 2,716,244 |
2019-01-04 | $81.55 | $81.59 | $81.41 | $81.52 | $73.35 | 795,132 |
2019-01-03 | $81.54 | $81.93 | $81.50 | $81.89 | $73.68 | 1,166,621 |
2019-01-02 | $81.39 | $81.49 | $81.32 | $81.48 | $73.31 | 917,576 |
2018-12-31 | $81.03 | $81.33 | $81.00 | $81.29 | $73.14 | 803,294 |
2018-12-28 | $80.83 | $81.10 | $80.77 | $81.07 | $72.94 | 932,220 |
2018-12-27 | $80.76 | $80.92 | $80.70 | $80.70 | $72.61 | 1,305,079 |
2018-12-26 | $80.76 | $80.85 | $80.53 | $80.54 | $72.46 | 1,076,767 |
2018-12-24 | $80.78 | $80.84 | $80.71 | $80.80 | $72.70 | 857,736 |
2018-12-21 | $80.91 | $80.94 | $80.84 | $80.92 | $72.63 | 932,932 |
2018-12-20 | $81.03 | $81.11 | $80.85 | $80.85 | $72.56 | 1,283,983 |
2018-12-19 | $81.02 | $81.20 | $80.85 | $80.98 | $72.68 | 1,078,161 |
2018-12-18 | $80.79 | $81.01 | $80.79 | $80.95 | $72.65 | 7,382,271 |
2018-12-17 | $80.57 | $80.89 | $80.57 | $80.79 | $72.51 | 2,617,549 |
2018-12-14 | $80.65 | $80.73 | $80.58 | $80.61 | $72.35 | 835,066 |
2018-12-13 | $80.50 | $80.59 | $80.46 | $80.55 | $72.29 | 1,157,642 |
2018-12-12 | $80.45 | $80.51 | $80.40 | $80.41 | $72.17 | 893,044 |
2018-12-11 | $80.51 | $80.65 | $80.47 | $80.53 | $72.28 | 893,177 |
2018-12-10 | $80.57 | $80.68 | $80.47 | $80.58 | $72.32 | 772,854 |
2018-12-07 | $80.38 | $80.60 | $80.35 | $80.58 | $72.32 | 995,110 |
2018-12-06 | $80.41 | $80.58 | $80.31 | $80.36 | $72.12 | 1,153,295 |
2018-12-04 | $80.15 | $80.36 | $80.13 | $80.20 | $71.98 | 694,017 |
2018-12-03 | $79.89 | $80.08 | $79.81 | $80.05 | $71.84 | 817,070 |
2018-11-30 | $80.10 | $80.12 | $80.02 | $80.09 | $71.70 | 668,671 |
2018-11-29 | $80.12 | $80.17 | $79.98 | $80.04 | $71.66 | 828,417 |
2018-11-28 | $79.87 | $80.09 | $79.83 | $80.01 | $71.63 | 736,576 |
2018-11-27 | $79.91 | $80.00 | $79.89 | $79.92 | $71.55 | 797,355 |
2018-11-26 | $79.88 | $79.95 | $79.87 | $79.90 | $71.53 | 778,463 |
2018-11-23 | $80.04 | $80.10 | $79.97 | $80.00 | $71.62 | 321,700 |
2018-11-21 | $79.88 | $79.95 | $79.85 | $79.95 | $71.58 | 549,790 |
2018-11-20 | $79.93 | $79.99 | $79.87 | $79.93 | $71.56 | 618,368 |
2018-11-19 | $79.90 | $79.99 | $79.89 | $79.95 | $71.58 | 543,245 |
2018-11-16 | $79.86 | $79.96 | $79.80 | $79.96 | $71.59 | 688,548 |
2018-11-15 | $79.85 | $79.96 | $79.69 | $79.78 | $71.43 | 585,887 |
2018-11-14 | $79.60 | $79.90 | $79.60 | $79.75 | $71.40 | 575,409 |
2018-11-13 | $79.67 | $79.73 | $79.62 | $79.69 | $71.35 | 432,670 |
2018-11-12 | $79.74 | $79.74 | $79.62 | $79.68 | $71.34 | 398,519 |
2018-11-09 | $79.46 | $79.64 | $79.46 | $79.58 | $71.25 | 468,826 |
2018-11-08 | $79.49 | $79.53 | $79.35 | $79.35 | $71.04 | 588,025 |
2018-11-07 | $79.59 | $79.68 | $79.50 | $79.52 | $71.19 | 534,585 |
2018-11-06 | $79.56 | $79.58 | $79.46 | $79.49 | $71.17 | 480,885 |
2018-11-05 | $79.55 | $79.62 | $79.51 | $79.52 | $71.19 | 581,747 |
2018-11-02 | $79.59 | $79.67 | $79.42 | $79.46 | $71.14 | 537,135 |
2018-11-01 | $79.64 | $79.78 | $79.62 | $79.75 | $71.40 | 596,626 |
2018-10-31 | $79.86 | $79.96 | $79.82 | $79.89 | $71.35 | 671,883 |
2018-10-30 | $80.04 | $80.11 | $79.98 | $80.02 | $71.46 | 639,647 |
2018-10-29 | $80.07 | $80.21 | $80.02 | $80.14 | $71.57 | 676,250 |
2018-10-26 | $80.12 | $80.32 | $80.12 | $80.20 | $71.62 | 565,569 |
2018-10-25 | $79.98 | $80.03 | $79.87 | $79.92 | $71.37 | 727,440 |
2018-10-24 | $79.92 | $80.10 | $79.89 | $80.09 | $71.52 | 565,682 |
2018-10-23 | $79.92 | $79.99 | $79.75 | $79.77 | $71.24 | 444,261 |
2018-10-22 | $79.71 | $79.76 | $79.65 | $79.65 | $71.13 | 473,614 |
2018-10-19 | $79.72 | $79.77 | $79.58 | $79.65 | $71.13 | 594,338 |
2018-10-18 | $79.61 | $79.85 | $79.57 | $79.73 | $71.20 | 524,673 |
2018-10-17 | $79.81 | $79.90 | $79.63 | $79.63 | $71.11 | 663,146 |
2018-10-16 | $79.82 | $79.86 | $79.77 | $79.85 | $71.31 | 460,679 |
2018-10-15 | $79.87 | $79.91 | $79.80 | $79.83 | $71.29 | 493,295 |
2018-10-12 | $79.75 | $79.98 | $79.75 | $79.84 | $71.30 | 717,904 |
2018-10-11 | $79.74 | $79.95 | $79.69 | $79.83 | $71.29 | 852,824 |
2018-10-10 | $79.48 | $79.65 | $79.46 | $79.64 | $71.12 | 866,586 |
2018-10-09 | $79.53 | $79.64 | $79.52 | $79.61 | $71.09 | 838,375 |
2018-10-08 | $79.54 | $79.60 | $79.50 | $79.50 | $71.00 | 496,286 |
2018-10-05 | $79.61 | $79.64 | $79.43 | $79.53 | $71.02 | 628,559 |
2018-10-04 | $79.76 | $79.79 | $79.64 | $79.69 | $71.17 | 1,500,741 |
2018-10-03 | $80.19 | $80.20 | $79.79 | $79.89 | $71.35 | 624,721 |
2018-10-02 | $80.22 | $80.34 | $80.22 | $80.28 | $71.69 | 639,346 |
2018-10-01 | $80.24 | $80.27 | $80.17 | $80.19 | $71.61 | 297,895 |
2018-09-28 | $80.54 | $80.55 | $80.46 | $80.48 | $71.70 | 623,658 |
2018-09-27 | $80.38 | $80.45 | $80.36 | $80.45 | $71.67 | 554,506 |
2018-09-26 | $80.22 | $80.44 | $80.22 | $80.40 | $71.63 | 903,284 |
2018-09-25 | $80.19 | $80.23 | $80.12 | $80.19 | $71.44 | 1,272,494 |
2018-09-24 | $80.28 | $80.35 | $80.21 | $80.26 | $71.50 | 476,303 |
2018-09-21 | $80.26 | $80.38 | $80.26 | $80.35 | $71.58 | 440,881 |
2018-09-20 | $80.23 | $80.38 | $80.20 | $80.34 | $71.57 | 375,435 |
2018-09-19 | $80.37 | $80.37 | $80.19 | $80.25 | $71.49 | 451,025 |
2018-09-18 | $80.57 | $80.57 | $80.35 | $80.37 | $71.60 | 680,495 |
2018-09-17 | $80.54 | $80.64 | $80.50 | $80.61 | $71.81 | 446,843 |
2018-09-14 | $80.60 | $80.66 | $80.58 | $80.59 | $71.80 | 317,699 |
2018-09-13 | $80.78 | $80.81 | $80.69 | $80.73 | $71.92 | 317,904 |
2018-09-12 | $80.71 | $80.74 | $80.68 | $80.70 | $71.89 | 335,637 |
2018-09-11 | $80.68 | $80.70 | $80.58 | $80.60 | $71.80 | 609,895 |
2018-09-10 | $80.78 | $80.83 | $80.75 | $80.78 | $71.96 | 377,578 |
2018-09-07 | $80.82 | $80.88 | $80.71 | $80.78 | $71.96 | 404,732 |
2018-09-06 | $80.95 | $81.10 | $80.93 | $81.06 | $72.21 | 363,558 |
2018-09-05 | $80.90 | $80.96 | $80.84 | $80.88 | $72.05 | 697,019 |
2018-09-04 | $80.95 | $81.01 | $80.85 | $80.93 | $72.10 | 486,038 |
2018-08-31 | $81.32 | $81.34 | $81.21 | $81.23 | $72.19 | 445,542 |
2018-08-30 | $81.24 | $81.25 | $81.15 | $81.22 | $72.18 | 393,236 |
2018-08-29 | $81.17 | $81.21 | $81.07 | $81.09 | $72.06 | 557,902 |
2018-08-28 | $81.22 | $81.24 | $81.14 | $81.15 | $72.12 | 767,254 |
2018-08-27 | $81.33 | $81.38 | $81.28 | $81.29 | $72.24 | 368,246 |
2018-08-24 | $81.29 | $81.45 | $81.26 | $81.45 | $72.38 | 422,515 |
2018-08-23 | $81.43 | $81.45 | $81.38 | $81.40 | $72.34 | 350,014 |
2018-08-22 | $81.47 | $81.49 | $81.37 | $81.40 | $72.34 | 364,447 |
2018-08-21 | $81.39 | $81.39 | $81.31 | $81.34 | $72.28 | 414,902 |
2018-08-20 | $81.37 | $81.47 | $81.34 | $81.42 | $72.36 | 618,387 |
2018-08-17 | $81.24 | $81.31 | $81.16 | $81.19 | $72.15 | 394,101 |
2018-08-16 | $81.17 | $81.22 | $81.08 | $81.19 | $72.15 | 398,572 |
2018-08-15 | $81.11 | $81.26 | $81.08 | $81.15 | $72.12 | 452,532 |
2018-08-14 | $81.05 | $81.05 | $80.98 | $81.00 | $71.98 | 390,041 |
2018-08-13 | $81.00 | $81.11 | $80.96 | $81.01 | $71.99 | 707,421 |
2018-08-10 | $80.89 | $81.15 | $80.87 | $81.03 | $72.01 | 2,505,150 |
2018-08-09 | $80.80 | $80.83 | $80.77 | $80.78 | $71.79 | 322,032 |
2018-08-08 | $80.67 | $80.73 | $80.64 | $80.66 | $71.68 | 377,012 |
2018-08-07 | $80.80 | $80.82 | $80.64 | $80.67 | $71.69 | 893,468 |
2018-08-06 | $80.83 | $80.93 | $80.78 | $80.84 | $71.84 | 299,188 |
2018-08-03 | $80.53 | $80.78 | $80.46 | $80.78 | $71.79 | 320,476 |
2018-08-02 | $80.53 | $80.57 | $80.46 | $80.56 | $71.59 | 495,566 |
2018-08-01 | $80.47 | $80.55 | $80.43 | $80.50 | $71.54 | 497,674 |
2018-07-31 | $80.78 | $80.87 | $80.72 | $80.82 | $71.64 | 415,760 |
2018-07-30 | $80.71 | $80.79 | $80.69 | $80.71 | $71.54 | 595,463 |
2018-07-27 | $80.87 | $80.87 | $80.75 | $80.78 | $71.61 | 316,651 |
2018-07-26 | $80.81 | $80.82 | $80.69 | $80.73 | $71.56 | 432,513 |
2018-07-25 | $80.81 | $81.10 | $80.59 | $80.70 | $71.54 | 1,536,283 |
2018-07-24 | $80.62 | $80.81 | $80.62 | $80.74 | $71.57 | 726,760 |
2018-07-23 | $80.88 | $80.90 | $80.65 | $80.66 | $71.50 | 2,655,342 |
2018-07-20 | $81.05 | $81.06 | $80.94 | $80.97 | $71.77 | 713,191 |
2018-07-19 | $80.95 | $81.15 | $80.93 | $81.09 | $71.88 | 524,680 |
2018-07-18 | $81.03 | $81.04 | $80.90 | $80.91 | $71.72 | 2,810,510 |
2018-07-17 | $81.03 | $81.06 | $80.93 | $80.99 | $71.79 | 455,115 |
2018-07-16 | $81.00 | $81.03 | $80.89 | $80.99 | $71.79 | 663,724 |
2018-07-13 | $81.09 | $81.18 | $81.07 | $81.17 | $71.95 | 301,379 |
2018-07-12 | $80.94 | $81.03 | $80.93 | $81.02 | $71.82 | 396,720 |
2018-07-11 | $80.97 | $81.04 | $80.90 | $81.01 | $71.81 | 596,034 |
2018-07-10 | $80.89 | $80.98 | $80.87 | $80.87 | $71.69 | 432,258 |
2018-07-09 | $80.95 | $81.00 | $80.90 | $80.92 | $71.73 | 680,363 |
2018-07-06 | $81.09 | $81.13 | $81.01 | $81.06 | $71.85 | 367,699 |
2018-07-05 | $80.89 | $81.01 | $80.87 | $80.97 | $71.77 | 691,714 |
2018-07-03 | $80.70 | $80.92 | $80.70 | $80.92 | $71.73 | 302,740 |
2018-07-02 | $80.81 | $80.83 | $80.63 | $80.66 | $71.50 | 948,904 |
2018-06-29 | $80.95 | $81.06 | $80.94 | $80.97 | $71.60 | 607,528 |
2018-06-28 | $81.05 | $81.05 | $80.91 | $80.95 | $71.58 | 340,871 |
2018-06-27 | $80.96 | $81.07 | $80.91 | $81.04 | $71.66 | 442,767 |
2018-06-26 | $80.73 | $80.84 | $80.73 | $80.81 | $71.45 | 477,051 |
2018-06-25 | $80.74 | $80.83 | $80.69 | $80.69 | $71.35 | 1,306,740 |
2018-06-22 | $80.58 | $80.72 | $80.58 | $80.66 | $71.32 | 691,752 |
2018-06-21 | $80.65 | $80.75 | $80.56 | $80.59 | $71.26 | 10,002,471 |
2018-06-20 | $80.76 | $80.80 | $80.53 | $80.54 | $71.22 | 968,640 |
2018-06-19 | $80.77 | $80.85 | $80.71 | $80.75 | $71.40 | 409,771 |
2018-06-18 | $80.69 | $80.69 | $80.56 | $80.59 | $71.26 | 503,967 |
2018-06-15 | $80.76 | $80.84 | $80.61 | $80.61 | $71.28 | 537,585 |
2018-06-14 | $80.56 | $80.64 | $80.51 | $80.59 | $71.26 | 438,500 |
2018-06-13 | $80.52 | $80.60 | $80.26 | $80.43 | $71.12 | 458,324 |
2018-06-12 | $80.45 | $80.54 | $80.44 | $80.53 | $71.21 | 1,452,337 |
2018-06-11 | $80.44 | $80.58 | $80.44 | $80.55 | $71.22 | 1,587,456 |
2018-06-08 | $80.59 | $80.68 | $80.55 | $80.55 | $71.22 | 1,567,250 |
2018-06-07 | $80.44 | $80.85 | $80.42 | $80.68 | $71.34 | 682,339 |
2018-06-06 | $80.56 | $80.58 | $80.41 | $80.44 | $71.13 | 1,413,029 |
2018-06-05 | $80.76 | $80.82 | $80.64 | $80.76 | $71.41 | 466,742 |
2018-06-04 | $80.67 | $80.71 | $80.54 | $80.54 | $71.22 | 385,158 |
2018-06-01 | $80.68 | $80.86 | $80.68 | $80.77 | $71.42 | 307,476 |
2018-05-31 | $81.23 | $81.29 | $81.08 | $81.15 | $71.58 | 456,946 |
2018-05-30 | $81.26 | $81.32 | $81.06 | $81.14 | $71.57 | 494,969 |
2018-05-29 | $81.10 | $81.63 | $81.03 | $81.47 | $71.86 | 467,846 |
2018-05-25 | $80.80 | $80.92 | $80.76 | $80.92 | $71.38 | 351,063 |
2018-05-24 | $80.63 | $80.76 | $80.59 | $80.67 | $71.16 | 497,939 |
2018-05-23 | $80.34 | $80.54 | $80.32 | $80.50 | $71.01 | 388,121 |
2018-05-22 | $80.20 | $80.23 | $80.14 | $80.20 | $70.74 | 461,438 |
2018-05-21 | $80.12 | $80.20 | $80.08 | $80.19 | $70.73 | 564,242 |
2018-05-18 | $80.02 | $80.19 | $80.02 | $80.15 | $70.70 | 384,461 |
2018-05-17 | $80.01 | $80.07 | $79.91 | $79.95 | $70.52 | 390,624 |
2018-05-16 | $80.08 | $80.13 | $79.95 | $79.96 | $70.53 | 476,877 |
2018-05-15 | $80.22 | $80.22 | $79.97 | $80.06 | $70.62 | 443,220 |
2018-05-14 | $80.47 | $80.49 | $80.43 | $80.45 | $70.96 | 575,275 |
2018-05-11 | $80.58 | $80.59 | $80.48 | $80.55 | $71.05 | 719,192 |
2018-05-10 | $80.49 | $80.55 | $80.45 | $80.49 | $71.00 | 426,487 |
2018-05-09 | $80.31 | $80.38 | $80.28 | $80.30 | $70.83 | 517,291 |
2018-05-08 | $80.45 | $80.49 | $80.37 | $80.44 | $70.95 | 550,632 |
2018-05-07 | $80.60 | $80.62 | $80.51 | $80.55 | $71.05 | 493,317 |
2018-05-04 | $80.67 | $80.69 | $80.49 | $80.57 | $71.07 | 463,438 |
2018-05-03 | $80.60 | $80.67 | $80.53 | $80.56 | $71.06 | 535,838 |
2018-05-02 | $80.46 | $80.55 | $80.41 | $80.45 | $70.96 | 541,511 |
2018-05-01 | $80.50 | $80.57 | $80.38 | $80.39 | $70.91 | 547,630 |
2018-04-30 | $80.77 | $80.89 | $80.71 | $80.73 | $71.04 | 1,098,745 |
2018-04-27 | $80.75 | $80.80 | $80.71 | $80.75 | $71.06 | 538,597 |
2018-04-26 | $80.59 | $80.68 | $80.56 | $80.67 | $70.99 | 440,276 |
2018-04-25 | $80.49 | $80.55 | $80.44 | $80.45 | $70.80 | 628,806 |
2018-04-24 | $80.63 | $80.69 | $80.56 | $80.63 | $70.95 | 500,513 |
2018-04-23 | $80.67 | $80.71 | $80.60 | $80.64 | $70.96 | 565,080 |
2018-04-20 | $80.90 | $80.98 | $80.74 | $80.74 | $71.05 | 658,906 |
2018-04-19 | $81.00 | $81.06 | $80.90 | $80.95 | $71.24 | 713,289 |
2018-04-18 | $81.35 | $81.37 | $81.15 | $81.15 | $71.41 | 461,746 |
2018-04-17 | $81.38 | $81.48 | $81.34 | $81.41 | $71.64 | 531,191 |
2018-04-16 | $81.25 | $81.40 | $81.25 | $81.35 | $71.59 | 442,601 |
2018-04-13 | $81.32 | $81.46 | $81.30 | $81.40 | $71.63 | 407,451 |
2018-04-12 | $81.52 | $81.58 | $81.35 | $81.38 | $71.61 | 631,790 |
2018-04-11 | $81.65 | $81.69 | $81.53 | $81.56 | $71.77 | 669,426 |
2018-04-10 | $81.62 | $81.69 | $81.50 | $81.53 | $71.75 | 710,512 |
2018-04-09 | $81.55 | $81.66 | $81.49 | $81.64 | $71.84 | 515,872 |
2018-04-06 | $81.55 | $81.67 | $81.50 | $81.58 | $71.79 | 452,695 |
2018-04-05 | $81.38 | $81.41 | $81.29 | $81.36 | $71.60 | 538,714 |
2018-04-04 | $81.58 | $81.63 | $81.42 | $81.46 | $71.69 | 509,992 |
2018-04-03 | $81.56 | $81.63 | $81.42 | $81.43 | $71.66 | 486,892 |
2018-04-02 | $81.49 | $81.75 | $81.46 | $81.61 | $71.82 | 490,219 |
2018-03-29 | $81.62 | $81.86 | $81.62 | $81.77 | $71.79 | 599,212 |
2018-03-28 | $81.75 | $81.85 | $81.53 | $81.58 | $71.62 | 1,727,021 |
2018-03-27 | $81.31 | $81.68 | $81.31 | $81.61 | $71.65 | 497,928 |
2018-03-26 | $81.29 | $81.40 | $81.23 | $81.25 | $71.33 | 646,038 |
2018-03-23 | $81.27 | $81.38 | $81.25 | $81.34 | $71.41 | 812,783 |
2018-03-22 | $81.40 | $81.54 | $81.27 | $81.35 | $71.42 | 537,567 |
2018-03-21 | $81.07 | $81.20 | $80.87 | $81.18 | $71.27 | 596,706 |
2018-03-20 | $81.19 | $81.27 | $81.15 | $81.20 | $71.29 | 474,509 |
2018-03-19 | $81.29 | $81.49 | $81.27 | $81.33 | $71.40 | 436,912 |
2018-03-16 | $81.36 | $81.44 | $81.32 | $81.40 | $71.46 | 503,769 |
2018-03-15 | $81.46 | $81.53 | $81.37 | $81.44 | $71.50 | 450,490 |
2018-03-14 | $81.33 | $81.60 | $81.33 | $81.46 | $71.51 | 1,345,432 |
2018-03-13 | $81.43 | $81.45 | $81.29 | $81.35 | $71.42 | 505,297 |
2018-03-12 | $81.23 | $81.32 | $81.19 | $81.31 | $71.38 | 565,500 |
2018-03-09 | $81.24 | $81.28 | $81.14 | $81.21 | $71.29 | 496,547 |
2018-03-08 | $81.29 | $81.45 | $81.27 | $81.38 | $71.44 | 756,905 |
2018-03-07 | $81.37 | $81.42 | $81.23 | $81.25 | $71.33 | 754,064 |
2018-03-06 | $81.31 | $81.41 | $81.24 | $81.26 | $71.34 | 908,095 |
2018-03-05 | $81.41 | $81.49 | $81.17 | $81.24 | $71.32 | 576,075 |
2018-03-02 | $81.38 | $81.47 | $81.24 | $81.27 | $71.35 | 587,193 |
2018-03-01 | $81.33 | $81.63 | $81.30 | $81.55 | $71.59 | 573,746 |
2018-02-28 | $81.45 | $81.57 | $81.37 | $81.51 | $71.41 | 770,963 |
2018-02-27 | $81.66 | $81.70 | $81.27 | $81.42 | $71.33 | 1,092,705 |
2018-02-26 | $81.73 | $81.76 | $81.61 | $81.61 | $71.50 | 530,447 |
2018-02-23 | $81.46 | $81.63 | $81.42 | $81.58 | $71.47 | 547,727 |
2018-02-22 | $81.25 | $81.41 | $81.25 | $81.27 | $71.20 | 574,746 |
2018-02-21 | $81.49 | $81.55 | $81.16 | $81.24 | $71.17 | 666,842 |
2018-02-20 | $81.43 | $81.47 | $81.32 | $81.43 | $71.34 | 654,674 |
2018-02-16 | $81.51 | $81.60 | $81.43 | $81.56 | $71.45 | 1,333,428 |
2018-02-15 | $81.31 | $81.47 | $81.30 | $81.35 | $71.27 | 1,469,331 |
2018-02-14 | $81.37 | $81.49 | $81.21 | $81.24 | $71.17 | 747,264 |
2018-02-13 | $81.61 | $81.67 | $81.50 | $81.61 | $71.50 | 780,414 |
2018-02-12 | $81.59 | $81.69 | $81.52 | $81.62 | $71.50 | 818,502 |
2018-02-09 | $81.59 | $81.94 | $81.59 | $81.59 | $71.48 | 938,644 |
2018-02-08 | $81.61 | $81.91 | $81.53 | $81.76 | $71.63 | 777,414 |
2018-02-07 | $82.06 | $82.14 | $81.74 | $81.79 | $71.65 | 1,485,458 |
2018-02-06 | $82.19 | $82.25 | $81.93 | $81.97 | $71.81 | 1,435,403 |
2018-02-05 | $81.82 | $82.37 | $81.72 | $82.18 | $72.00 | 1,062,079 |
2018-02-02 | $81.86 | $81.99 | $81.75 | $81.82 | $71.68 | 1,156,164 |
2018-02-01 | $82.33 | $82.43 | $82.05 | $82.05 | $71.88 | 1,058,524 |
2018-01-31 | $82.66 | $82.69 | $82.38 | $82.54 | $72.15 | 2,697,819 |
2018-01-30 | $82.59 | $82.65 | $82.47 | $82.55 | $72.15 | 1,004,294 |
2018-01-29 | $82.60 | $82.69 | $82.51 | $82.69 | $72.28 | 960,844 |
2018-01-26 | $82.87 | $82.89 | $82.74 | $82.79 | $72.36 | 821,959 |
2018-01-25 | $82.75 | $82.98 | $82.69 | $82.96 | $72.51 | 1,021,916 |
2018-01-24 | $82.80 | $82.87 | $82.74 | $82.81 | $72.38 | 1,080,491 |
2018-01-23 | $82.86 | $82.98 | $82.85 | $82.94 | $72.50 | 783,561 |
2018-01-22 | $82.79 | $82.87 | $82.68 | $82.75 | $72.33 | 889,266 |
2018-01-19 | $82.91 | $82.94 | $82.72 | $82.74 | $72.32 | 806,426 |
2018-01-18 | $82.94 | $83.02 | $82.89 | $82.91 | $72.47 | 767,658 |
2018-01-17 | $83.17 | $83.25 | $83.05 | $83.12 | $72.65 | 892,096 |
2018-01-16 | $83.38 | $83.43 | $83.20 | $83.27 | $72.78 | 940,111 |
2018-01-12 | $83.18 | $83.29 | $83.18 | $83.25 | $72.77 | 816,734 |
2018-01-11 | $83.32 | $83.44 | $83.25 | $83.34 | $72.85 | 1,046,757 |
2018-01-10 | $83.11 | $83.32 | $83.06 | $83.31 | $72.82 | 955,858 |
2018-01-09 | $83.46 | $83.50 | $83.31 | $83.32 | $72.83 | 589,980 |
2018-01-08 | $83.62 | $83.64 | $83.50 | $83.50 | $72.98 | 989,200 |
2018-01-05 | $83.62 | $83.68 | $83.51 | $83.54 | $73.02 | 620,589 |
2018-01-04 | $83.52 | $83.67 | $83.50 | $83.65 | $73.12 | 861,891 |
2018-01-03 | $83.71 | $83.75 | $83.58 | $83.65 | $73.12 | 684,390 |
2018-01-02 | $83.74 | $83.75 | $83.47 | $83.56 | $73.04 | 670,662 |
2017-12-29 | $83.75 | $83.83 | $83.68 | $83.83 | $73.27 | 476,976 |
2017-12-28 | $83.71 | $83.78 | $83.62 | $83.69 | $73.15 | 618,564 |
2017-12-27 | $83.56 | $83.83 | $83.55 | $83.73 | $73.19 | 572,667 |
2017-12-26 | $83.51 | $83.56 | $83.40 | $83.52 | $73.00 | 557,493 |
2017-12-22 | $83.66 | $83.75 | $83.65 | $83.72 | $72.94 | 734,946 |
2017-12-21 | $83.63 | $83.74 | $83.60 | $83.68 | $72.91 | 542,666 |
2017-12-20 | $83.61 | $83.76 | $83.57 | $83.64 | $72.87 | 749,904 |
2017-12-19 | $83.97 | $84.01 | $83.72 | $83.78 | $73.00 | 533,733 |
2017-12-18 | $84.21 | $84.26 | $84.10 | $84.12 | $73.29 | 541,684 |
2017-12-15 | $84.21 | $84.27 | $84.11 | $84.25 | $73.40 | 525,043 |
2017-12-14 | $84.20 | $84.33 | $84.09 | $84.29 | $73.44 | 520,972 |
2017-12-13 | $84.13 | $84.44 | $84.04 | $84.37 | $73.51 | 827,797 |
2017-12-12 | $84.04 | $84.06 | $83.91 | $84.00 | $73.19 | 487,535 |
2017-12-11 | $84.10 | $84.19 | $84.04 | $84.04 | $73.22 | 606,569 |
2017-12-08 | $84.17 | $84.20 | $84.06 | $84.09 | $73.27 | 658,398 |
2017-12-07 | $84.29 | $84.33 | $84.10 | $84.17 | $73.33 | 537,606 |
2017-12-06 | $84.30 | $84.38 | $84.25 | $84.26 | $73.41 | 717,549 |
2017-12-05 | $84.05 | $84.16 | $83.98 | $84.16 | $73.33 | 485,180 |
2017-12-04 | $83.97 | $84.07 | $83.88 | $84.06 | $73.24 | 908,221 |
2017-12-01 | $84.01 | $84.38 | $83.83 | $84.12 | $73.29 | 556,366 |
2017-11-30 | $84.29 | $84.30 | $84.01 | $84.08 | $73.10 | 732,444 |
2017-11-29 | $84.25 | $84.30 | $84.15 | $84.25 | $73.25 | 709,565 |
2017-11-28 | $84.53 | $84.58 | $84.43 | $84.50 | $73.47 | 458,217 |
2017-11-27 | $84.41 | $84.48 | $84.31 | $84.44 | $73.41 | 449,343 |
2017-11-24 | $84.37 | $84.43 | $84.36 | $84.36 | $73.34 | 232,609 |
2017-11-22 | $84.28 | $84.48 | $84.25 | $84.39 | $73.37 | 491,592 |
2017-11-21 | $84.26 | $84.30 | $84.13 | $84.17 | $73.18 | 471,134 |
2017-11-20 | $84.18 | $84.25 | $84.11 | $84.11 | $73.13 | 664,694 |
2017-11-17 | $84.30 | $84.34 | $84.23 | $84.28 | $73.27 | 847,082 |
2017-11-16 | $84.22 | $84.28 | $84.16 | $84.20 | $73.20 | 495,247 |
2017-11-15 | $84.25 | $84.34 | $84.09 | $84.34 | $73.33 | 659,050 |
2017-11-14 | $84.00 | $84.14 | $83.99 | $84.09 | $73.11 | 510,279 |
2017-11-13 | $84.09 | $84.14 | $83.96 | $83.96 | $73.00 | 531,699 |
2017-11-10 | $84.16 | $84.20 | $84.00 | $84.00 | $73.03 | 480,761 |
2017-11-09 | $84.38 | $84.45 | $84.31 | $84.40 | $73.38 | 419,419 |
2017-11-08 | $84.53 | $84.59 | $84.42 | $84.46 | $73.43 | 500,310 |
2017-11-07 | $84.54 | $84.59 | $84.52 | $84.56 | $73.52 | 623,230 |
2017-11-06 | $84.50 | $84.57 | $84.48 | $84.54 | $73.50 | 446,975 |
2017-11-03 | $84.50 | $84.50 | $84.34 | $84.48 | $73.45 | 543,517 |
2017-11-02 | $84.43 | $84.51 | $84.36 | $84.42 | $73.40 | 501,205 |
2017-11-01 | $84.27 | $84.44 | $84.25 | $84.35 | $73.34 | 515,692 |
2017-10-31 | $84.52 | $84.58 | $84.47 | $84.49 | $73.30 | 553,022 |
2017-10-30 | $84.50 | $84.58 | $84.44 | $84.58 | $73.37 | 571,514 |
2017-10-27 | $84.17 | $84.36 | $84.15 | $84.35 | $73.17 | 522,612 |
2017-10-26 | $84.29 | $84.30 | $84.12 | $84.16 | $73.01 | 501,160 |
2017-10-25 | $84.16 | $84.26 | $84.14 | $84.21 | $73.05 | 599,203 |
2017-10-24 | $84.41 | $84.44 | $84.31 | $84.34 | $73.17 | 1,339,697 |
2017-10-23 | $84.49 | $84.56 | $84.44 | $84.49 | $73.30 | 646,398 |
2017-10-20 | $84.47 | $84.53 | $84.38 | $84.40 | $73.22 | 457,746 |
2017-10-19 | $84.77 | $84.81 | $84.61 | $84.66 | $73.44 | 638,441 |
2017-10-18 | $84.54 | $84.61 | $84.49 | $84.58 | $73.37 | 575,711 |
2017-10-17 | $84.63 | $84.77 | $84.60 | $84.76 | $73.53 | 545,430 |
2017-10-16 | $84.80 | $84.83 | $84.68 | $84.77 | $73.54 | 498,021 |
2017-10-13 | $84.84 | $84.93 | $84.75 | $84.84 | $73.60 | 472,987 |
2017-10-12 | $84.66 | $84.67 | $84.56 | $84.62 | $73.41 | 528,674 |
2017-10-11 | $84.61 | $84.67 | $84.54 | $84.62 | $73.41 | 447,998 |
2017-10-10 | $84.50 | $84.68 | $84.46 | $84.55 | $73.35 | 482,231 |
2017-10-09 | $84.51 | $84.51 | $84.45 | $84.48 | $73.29 | 443,030 |
2017-10-06 | $84.34 | $84.50 | $84.27 | $84.41 | $73.23 | 600,817 |
2017-10-05 | $84.61 | $84.63 | $84.47 | $84.54 | $73.34 | 576,911 |
2017-10-04 | $84.69 | $84.69 | $84.53 | $84.65 | $73.43 | 688,401 |
2017-10-03 | $84.50 | $84.62 | $84.47 | $84.61 | $73.40 | 718,754 |
2017-10-02 | $84.63 | $84.63 | $84.46 | $84.52 | $73.32 | 742,051 |
2017-09-29 | $84.86 | $84.92 | $84.63 | $84.66 | $73.29 | 724,213 |
2017-09-28 | $84.65 | $84.82 | $84.61 | $84.74 | $73.36 | 434,194 |
2017-09-27 | $84.68 | $84.79 | $84.65 | $84.73 | $73.35 | 488,761 |
2017-09-26 | $85.00 | $85.04 | $84.91 | $85.01 | $73.59 | 436,816 |
2017-09-25 | $84.89 | $85.07 | $84.83 | $85.05 | $73.62 | 904,043 |
2017-09-22 | $84.86 | $84.93 | $84.80 | $84.80 | $73.41 | 443,483 |
2017-09-21 | $84.86 | $84.90 | $84.68 | $84.74 | $73.36 | 388,109 |
2017-09-20 | $84.99 | $85.04 | $84.66 | $84.79 | $73.40 | 494,636 |
2017-09-19 | $85.02 | $85.06 | $84.90 | $84.94 | $73.53 | 415,488 |
2017-09-18 | $84.98 | $85.03 | $84.91 | $84.99 | $73.57 | 407,186 |
2017-09-15 | $85.14 | $85.14 | $85.01 | $85.08 | $73.65 | 421,680 |
2017-09-14 | $85.03 | $85.13 | $85.01 | $85.12 | $73.68 | 487,541 |
2017-09-13 | $85.22 | $85.23 | $85.08 | $85.08 | $73.65 | 543,197 |
2017-09-12 | $85.29 | $85.30 | $85.15 | $85.23 | $73.78 | 397,278 |
2017-09-11 | $85.53 | $85.53 | $85.31 | $85.32 | $73.86 | 458,973 |
2017-09-08 | $85.79 | $85.80 | $85.62 | $85.69 | $74.18 | 444,749 |
2017-09-07 | $85.64 | $85.85 | $85.59 | $85.80 | $74.27 | 439,132 |
2017-09-06 | $85.61 | $85.69 | $85.38 | $85.43 | $73.95 | 396,081 |
2017-09-05 | $85.41 | $85.65 | $85.40 | $85.62 | $74.12 | 365,422 |
2017-09-01 | $85.32 | $85.35 | $85.15 | $85.20 | $73.75 | 503,420 |
2017-08-31 | $85.54 | $85.61 | $85.48 | $85.61 | $73.95 | 1,042,768 |
2017-08-30 | $85.47 | $85.50 | $85.39 | $85.49 | $73.84 | 513,349 |
2017-08-29 | $85.65 | $85.71 | $85.43 | $85.52 | $73.87 | 414,160 |
2017-08-28 | $85.28 | $85.41 | $85.26 | $85.41 | $73.77 | 322,320 |
2017-08-25 | $85.18 | $85.34 | $85.10 | $85.27 | $73.65 | 403,783 |
2017-08-24 | $85.18 | $85.26 | $85.10 | $85.18 | $73.58 | 488,135 |
2017-08-23 | $85.17 | $85.28 | $85.12 | $85.28 | $73.66 | 583,059 |
2017-08-22 | $85.10 | $85.12 | $85.02 | $85.04 | $73.46 | 380,557 |
2017-08-21 | $85.12 | $85.19 | $85.06 | $85.10 | $73.51 | 305,687 |
2017-08-18 | $85.22 | $85.27 | $85.01 | $85.01 | $73.43 | 431,661 |
2017-08-17 | $84.93 | $85.13 | $84.86 | $85.09 | $73.50 | 1,392,037 |
2017-08-16 | $84.68 | $85.07 | $84.68 | $84.95 | $73.38 | 543,912 |
2017-08-15 | $84.69 | $84.83 | $84.65 | $84.79 | $73.24 | 417,147 |
2017-08-14 | $84.96 | $85.04 | $84.88 | $84.95 | $73.38 | 443,733 |
2017-08-11 | $84.96 | $85.12 | $84.90 | $85.11 | $73.52 | 379,503 |
2017-08-10 | $84.91 | $85.01 | $84.85 | $85.01 | $73.43 | 486,003 |
2017-08-09 | $84.93 | $85.00 | $84.78 | $84.79 | $73.24 | 455,531 |
2017-08-08 | $84.81 | $84.85 | $84.62 | $84.70 | $73.16 | 470,605 |
2017-08-07 | $84.81 | $84.89 | $84.75 | $84.86 | $73.30 | 443,572 |
2017-08-04 | $84.82 | $84.90 | $84.67 | $84.81 | $73.26 | 454,002 |
2017-08-03 | $84.90 | $85.08 | $84.86 | $85.04 | $73.46 | 448,863 |
2017-08-02 | $84.87 | $84.97 | $84.83 | $84.86 | $73.30 | 542,395 |
2017-08-01 | $84.60 | $84.94 | $84.60 | $84.89 | $73.33 | 454,002 |
2017-07-31 | $84.82 | $84.91 | $84.76 | $84.89 | $73.17 | 400,989 |
2017-07-28 | $84.77 | $84.87 | $84.70 | $84.87 | $73.15 | 320,227 |
2017-07-27 | $84.74 | $84.79 | $84.63 | $84.73 | $73.03 | 432,506 |
2017-07-26 | $84.58 | $84.91 | $84.54 | $84.80 | $73.09 | 616,527 |
2017-07-25 | $84.81 | $84.81 | $84.57 | $84.58 | $72.90 | 541,194 |
2017-07-24 | $84.96 | $85.03 | $84.89 | $84.92 | $73.19 | 391,442 |
2017-07-21 | $85.00 | $85.09 | $84.94 | $85.05 | $73.31 | 475,770 |
2017-07-20 | $84.95 | $85.00 | $84.82 | $84.90 | $73.18 | 807,271 |
2017-07-19 | $84.88 | $84.96 | $84.80 | $84.83 | $73.12 | 416,654 |
2017-07-18 | $84.82 | $84.89 | $84.74 | $84.84 | $73.12 | 436,678 |
2017-07-17 | $84.59 | $84.67 | $84.52 | $84.65 | $72.96 | 591,634 |
2017-07-14 | $84.68 | $84.74 | $84.51 | $84.56 | $72.88 | 461,068 |
2017-07-13 | $84.41 | $84.47 | $84.26 | $84.34 | $72.69 | 385,213 |
2017-07-12 | $84.53 | $84.58 | $84.37 | $84.46 | $72.80 | 568,040 |
2017-07-11 | $84.10 | $84.20 | $84.06 | $84.20 | $72.57 | 524,084 |
2017-07-10 | $84.11 | $84.18 | $84.01 | $84.09 | $72.48 | 476,109 |
2017-07-07 | $84.05 | $84.07 | $83.91 | $83.96 | $72.37 | 442,415 |
2017-07-06 | $84.06 | $84.10 | $83.90 | $84.01 | $72.41 | 529,009 |
2017-07-05 | $84.15 | $84.26 | $84.05 | $84.24 | $72.61 | 585,962 |
2017-07-03 | $84.40 | $84.41 | $84.05 | $84.05 | $72.44 | 696,528 |
2017-06-30 | $84.68 | $84.68 | $84.46 | $84.53 | $72.70 | 596,053 |
2017-06-29 | $84.58 | $84.73 | $84.50 | $84.67 | $72.82 | 506,643 |
2017-06-28 | $84.89 | $84.91 | $84.72 | $84.89 | $73.01 | 599,651 |
2017-06-27 | $85.00 | $85.04 | $84.80 | $84.88 | $73.00 | 492,549 |
2017-06-26 | $85.23 | $85.28 | $85.15 | $85.22 | $73.30 | 388,323 |
2017-06-23 | $85.10 | $85.15 | $85.01 | $85.14 | $73.23 | 436,235 |
2017-06-22 | $85.13 | $85.18 | $84.98 | $85.12 | $73.21 | 403,885 |
2017-06-21 | $85.03 | $85.12 | $84.96 | $85.08 | $73.18 | 431,420 |
2017-06-20 | $84.90 | $85.10 | $84.90 | $85.02 | $73.12 | 498,689 |
2017-06-19 | $85.07 | $85.07 | $84.84 | $84.88 | $73.00 | 526,033 |
2017-06-16 | $85.08 | $85.17 | $85.06 | $85.14 | $73.23 | 466,436 |
2017-06-15 | $85.05 | $85.08 | $84.99 | $85.00 | $73.11 | 489,951 |
2017-06-14 | $85.30 | $85.43 | $85.13 | $85.22 | $73.30 | 440,397 |
2017-06-13 | $84.78 | $84.91 | $84.76 | $84.86 | $72.99 | 428,759 |
2017-06-12 | $84.71 | $84.95 | $84.71 | $84.78 | $72.92 | 409,705 |
2017-06-09 | $84.71 | $84.89 | $84.71 | $84.84 | $72.97 | 751,721 |
2017-06-08 | $84.95 | $84.95 | $84.75 | $84.88 | $73.00 | 599,223 |
2017-06-07 | $85.05 | $85.14 | $84.95 | $85.02 | $73.12 | 708,787 |
2017-06-06 | $85.15 | $85.21 | $85.03 | $85.15 | $73.24 | 434,924 |
2017-06-05 | $84.91 | $84.97 | $84.85 | $84.88 | $73.00 | 434,036 |
2017-06-02 | $84.94 | $85.09 | $84.88 | $84.97 | $73.08 | 460,306 |
2017-06-01 | $84.56 | $84.73 | $84.52 | $84.72 | $72.87 | 695,990 |
2017-05-31 | $84.86 | $84.97 | $84.76 | $84.91 | $72.87 | 359,545 |
2017-05-30 | $84.78 | $84.89 | $84.73 | $84.86 | $72.83 | 585,913 |
2017-05-26 | $84.66 | $84.77 | $84.61 | $84.64 | $72.64 | 331,124 |
2017-05-25 | $84.65 | $84.70 | $84.55 | $84.67 | $72.67 | 433,625 |
2017-05-24 | $84.48 | $84.71 | $84.38 | $84.66 | $72.66 | 565,279 |
2017-05-23 | $84.74 | $84.74 | $84.45 | $84.45 | $72.48 | 496,347 |
2017-05-22 | $84.70 | $84.75 | $84.62 | $84.69 | $72.68 | 448,027 |
2017-05-19 | $84.71 | $84.77 | $84.58 | $84.71 | $72.70 | 516,250 |
2017-05-18 | $84.79 | $84.84 | $84.62 | $84.70 | $72.69 | 655,059 |
2017-05-17 | $84.56 | $84.87 | $84.53 | $84.80 | $72.78 | 1,315,791 |
2017-05-16 | $84.15 | $84.39 | $84.15 | $84.29 | $72.34 | 437,618 |
2017-05-15 | $84.15 | $84.22 | $84.11 | $84.18 | $72.24 | 429,496 |
2017-05-12 | $84.09 | $84.25 | $84.06 | $84.21 | $72.27 | 389,615 |
2017-05-11 | $83.66 | $83.86 | $83.64 | $83.81 | $71.93 | 418,439 |
2017-05-10 | $83.90 | $83.97 | $83.70 | $83.79 | $71.91 | 474,424 |
2017-05-09 | $83.71 | $83.80 | $83.65 | $83.75 | $71.88 | 465,792 |
2017-05-08 | $83.88 | $83.93 | $83.74 | $83.80 | $71.92 | 395,198 |
2017-05-05 | $83.90 | $83.97 | $83.81 | $83.92 | $72.02 | 451,954 |
2017-05-04 | $83.88 | $83.96 | $83.78 | $83.92 | $72.02 | 542,815 |
2017-05-03 | $84.19 | $84.28 | $84.05 | $84.05 | $72.13 | 471,564 |
2017-05-02 | $84.02 | $84.28 | $84.02 | $84.26 | $72.31 | 539,099 |
2017-05-01 | $84.17 | $84.27 | $84.00 | $84.11 | $72.18 | 458,301 |
2017-04-28 | $84.22 | $84.46 | $84.17 | $84.39 | $72.27 | 406,750 |
2017-04-27 | $84.21 | $84.42 | $84.19 | $84.31 | $72.20 | 382,526 |
2017-04-26 | $84.08 | $84.25 | $84.01 | $84.19 | $72.10 | 443,375 |
2017-04-25 | $84.15 | $84.26 | $84.04 | $84.05 | $71.98 | 441,874 |
2017-04-24 | $84.23 | $84.44 | $84.19 | $84.40 | $72.28 | 701,965 |
2017-04-21 | $84.49 | $84.62 | $84.44 | $84.51 | $72.37 | 1,064,926 |
2017-04-20 | $84.45 | $84.52 | $84.35 | $84.47 | $72.34 | 1,355,850 |
2017-04-19 | $84.60 | $84.64 | $84.49 | $84.54 | $72.40 | 428,789 |
2017-04-18 | $84.45 | $84.79 | $84.45 | $84.71 | $72.55 | 458,299 |
2017-04-17 | $84.48 | $84.57 | $84.29 | $84.40 | $72.28 | 428,791 |
2017-04-13 | $84.42 | $84.51 | $84.28 | $84.38 | $72.26 | 470,875 |
2017-04-12 | $84.14 | $84.36 | $84.00 | $84.32 | $72.21 | 378,265 |
2017-04-11 | $83.88 | $84.13 | $83.83 | $84.09 | $72.01 | 517,228 |
2017-04-10 | $83.68 | $83.81 | $83.63 | $83.75 | $71.72 | 431,918 |
2017-04-07 | $83.94 | $84.04 | $83.57 | $83.57 | $71.57 | 491,849 |
2017-04-06 | $83.87 | $83.92 | $83.66 | $83.85 | $71.81 | 775,807 |
2017-04-05 | $83.69 | $83.94 | $83.61 | $83.88 | $71.84 | 416,214 |
2017-04-04 | $83.79 | $83.85 | $83.68 | $83.75 | $71.72 | 561,145 |
2017-04-03 | $83.51 | $83.82 | $83.50 | $83.75 | $71.72 | 625,835 |
2017-03-31 | $83.60 | $83.66 | $83.53 | $83.61 | $71.45 | 624,543 |
2017-03-30 | $83.64 | $83.66 | $83.45 | $83.46 | $71.32 | 665,130 |
2017-03-29 | $83.58 | $83.70 | $83.55 | $83.70 | $71.52 | 460,966 |
2017-03-28 | $83.74 | $83.80 | $83.44 | $83.47 | $71.33 | 588,942 |
2017-03-27 | $83.74 | $83.81 | $83.61 | $83.68 | $71.51 | 464,234 |
2017-03-24 | $83.40 | $83.55 | $83.36 | $83.48 | $71.34 | 1,090,996 |
2017-03-23 | $83.54 | $83.60 | $83.34 | $83.46 | $71.32 | 475,650 |
2017-03-22 | $83.50 | $83.66 | $83.45 | $83.55 | $71.40 | 724,641 |
2017-03-21 | $83.17 | $83.48 | $83.13 | $83.41 | $71.28 | 769,047 |
2017-03-20 | $83.06 | $83.23 | $83.00 | $83.21 | $71.11 | 476,231 |
2017-03-17 | $82.93 | $83.10 | $82.92 | $83.05 | $70.97 | 679,609 |
2017-03-16 | $82.85 | $82.96 | $82.81 | $82.87 | $70.81 | 660,314 |
2017-03-15 | $82.49 | $83.07 | $82.40 | $83.06 | $70.98 | 666,103 |
2017-03-14 | $82.32 | $82.45 | $82.30 | $82.40 | $70.41 | 625,016 |
2017-03-13 | $82.43 | $82.49 | $82.31 | $82.31 | $70.34 | 722,348 |
2017-03-10 | $82.46 | $82.55 | $82.35 | $82.54 | $70.53 | 481,525 |
2017-03-09 | $82.45 | $82.52 | $82.28 | $82.36 | $70.38 | 603,971 |
2017-03-08 | $82.60 | $82.68 | $82.54 | $82.58 | $70.57 | 646,986 |
2017-03-07 | $82.95 | $83.00 | $82.85 | $82.86 | $70.81 | 579,969 |
2017-03-06 | $83.10 | $83.11 | $82.99 | $83.03 | $70.95 | 609,501 |
2017-03-03 | $82.99 | $83.08 | $82.83 | $83.07 | $70.98 | 455,584 |
2017-03-02 | $83.02 | $83.10 | $82.88 | $83.01 | $70.93 | 624,120 |
2017-03-01 | $83.16 | $83.25 | $83.11 | $83.22 | $71.11 | 671,063 |
2017-02-28 | $83.85 | $83.97 | $83.76 | $83.78 | $71.45 | 637,451 |
2017-02-27 | $83.95 | $84.00 | $83.76 | $83.78 | $71.45 | 541,478 |
2017-02-24 | $83.94 | $84.11 | $83.88 | $84.04 | $71.67 | 401,059 |
2017-02-23 | $83.61 | $83.72 | $83.59 | $83.68 | $71.36 | 518,744 |
2017-02-22 | $83.60 | $83.63 | $83.30 | $83.52 | $71.23 | 467,317 |
2017-02-21 | $83.28 | $83.47 | $83.26 | $83.39 | $71.12 | 539,034 |
2017-02-17 | $83.39 | $83.46 | $83.35 | $83.41 | $71.13 | 678,413 |
2017-02-16 | $83.02 | $83.29 | $83.00 | $83.19 | $70.95 | 640,169 |
2017-02-15 | $82.88 | $82.99 | $82.82 | $82.95 | $70.74 | 572,287 |
2017-02-14 | $83.31 | $83.39 | $82.92 | $83.07 | $70.84 | 1,009,418 |
2017-02-13 | $83.30 | $83.36 | $83.20 | $83.32 | $71.06 | 598,020 |
2017-02-10 | $83.29 | $83.47 | $83.26 | $83.42 | $71.14 | 840,671 |
2017-02-09 | $83.66 | $83.75 | $83.45 | $83.46 | $71.18 | 609,909 |
2017-02-08 | $83.75 | $83.87 | $83.64 | $83.84 | $71.50 | 839,366 |
2017-02-07 | $83.48 | $83.74 | $83.36 | $83.55 | $71.25 | 655,436 |
2017-02-06 | $83.39 | $83.56 | $83.24 | $83.46 | $71.18 | 728,205 |
2017-02-03 | $83.22 | $83.37 | $82.97 | $83.13 | $70.89 | 670,349 |
2017-02-02 | $83.18 | $83.24 | $83.02 | $83.05 | $70.83 | 779,822 |
2017-02-01 | $82.85 | $83.09 | $82.75 | $83.01 | $70.79 | 888,358 |
2017-01-31 | $83.12 | $83.43 | $83.12 | $83.34 | $70.92 | 831,624 |
2017-01-30 | $83.11 | $83.24 | $83.04 | $83.04 | $70.67 | 639,432 |
2017-01-27 | $83.06 | $83.16 | $83.02 | $83.10 | $70.72 | 685,450 |
2017-01-26 | $82.89 | $83.05 | $82.75 | $83.01 | $70.64 | 847,958 |
2017-01-25 | $82.98 | $83.07 | $82.80 | $82.90 | $70.55 | 1,082,537 |
2017-01-24 | $83.35 | $83.41 | $83.14 | $83.23 | $70.83 | 820,746 |
2017-01-23 | $83.20 | $83.59 | $83.14 | $83.45 | $71.01 | 4,585,669 |
2017-01-20 | $82.91 | $83.19 | $82.91 | $83.16 | $70.77 | 783,338 |
2017-01-19 | $83.09 | $83.14 | $82.91 | $83.04 | $70.67 | 1,231,622 |
2017-01-18 | $83.59 | $83.66 | $83.26 | $83.26 | $70.85 | 1,230,020 |
2017-01-17 | $83.74 | $83.78 | $83.57 | $83.76 | $71.28 | 1,080,164 |
2017-01-13 | $83.35 | $83.52 | $83.20 | $83.38 | $70.95 | 597,867 |
2017-01-12 | $83.63 | $83.75 | $83.49 | $83.52 | $71.07 | 791,754 |
2017-01-11 | $83.45 | $83.73 | $83.31 | $83.48 | $71.04 | 634,374 |
2017-01-10 | $83.41 | $83.50 | $83.36 | $83.43 | $71.00 | 627,103 |
2017-01-09 | $83.40 | $83.48 | $83.31 | $83.41 | $70.98 | 860,323 |
2017-01-06 | $83.34 | $83.40 | $83.11 | $83.20 | $70.80 | 761,812 |
2017-01-05 | $83.26 | $83.58 | $83.20 | $83.48 | $71.04 | 774,224 |
2017-01-04 | $83.00 | $83.14 | $82.94 | $83.09 | $70.71 | 757,440 |
2017-01-03 | $82.81 | $83.08 | $82.80 | $83.01 | $70.64 | 2,896,868 |
2016-12-30 | $82.82 | $83.16 | $82.82 | $83.07 | $70.69 | 1,331,817 |
2016-12-29 | $82.70 | $82.91 | $82.61 | $82.80 | $70.46 | 1,068,001 |
2016-12-28 | $82.30 | $82.61 | $82.24 | $82.54 | $70.24 | 793,860 |
2016-12-27 | $82.24 | $82.37 | $82.21 | $82.25 | $69.99 | 871,481 |
2016-12-23 | $82.46 | $82.49 | $82.33 | $82.45 | $70.16 | 627,251 |
2016-12-22 | $82.32 | $82.40 | $82.17 | $82.37 | $70.10 | 1,242,735 |
2016-12-21 | $82.83 | $82.93 | $82.75 | $82.87 | $70.08 | 1,086,784 |
2016-12-20 | $82.67 | $82.80 | $82.60 | $82.69 | $69.93 | 1,080,461 |
2016-12-19 | $82.81 | $82.92 | $82.68 | $82.86 | $70.07 | 1,126,599 |
2016-12-16 | $82.62 | $82.77 | $82.42 | $82.48 | $69.75 | 906,702 |
2016-12-15 | $82.63 | $82.69 | $82.42 | $82.43 | $69.71 | 999,979 |
2016-12-14 | $83.46 | $83.55 | $82.70 | $82.71 | $69.94 | 799,491 |
2016-12-13 | $83.33 | $83.39 | $83.16 | $83.28 | $70.43 | 925,634 |
2016-12-12 | $83.21 | $83.28 | $83.06 | $83.26 | $70.41 | 920,980 |
2016-12-09 | $83.52 | $83.68 | $83.20 | $83.26 | $70.41 | 1,001,413 |
2016-12-08 | $83.64 | $83.70 | $83.48 | $83.53 | $70.64 | 804,318 |
2016-12-07 | $83.68 | $83.85 | $83.59 | $83.82 | $70.88 | 811,307 |
2016-12-06 | $83.57 | $83.61 | $83.41 | $83.50 | $70.61 | 1,063,954 |
2016-12-05 | $83.31 | $83.60 | $83.16 | $83.41 | $70.54 | 710,649 |
2016-12-02 | $83.34 | $83.58 | $83.29 | $83.41 | $70.54 | 805,534 |
2016-12-01 | $83.18 | $83.24 | $82.87 | $83.08 | $70.26 | 1,114,512 |
2016-11-30 | $83.63 | $83.77 | $83.50 | $83.62 | $70.56 | 710,696 |
2016-11-29 | $83.77 | $83.98 | $83.67 | $83.98 | $70.87 | 1,031,958 |
2016-11-28 | $83.75 | $83.95 | $83.65 | $83.90 | $70.80 | 609,245 |
2016-11-25 | $83.69 | $83.74 | $83.49 | $83.61 | $70.56 | 633,124 |
2016-11-23 | $83.51 | $83.74 | $83.35 | $83.59 | $70.54 | 822,157 |
2016-11-22 | $83.96 | $83.99 | $83.80 | $83.90 | $70.80 | 957,146 |
2016-11-21 | $83.89 | $83.90 | $83.68 | $83.79 | $70.71 | 741,201 |
2016-11-18 | $84.13 | $84.17 | $83.71 | $83.78 | $70.70 | 748,244 |
2016-11-17 | $84.37 | $84.39 | $84.05 | $84.10 | $70.97 | 782,022 |
2016-11-16 | $84.42 | $84.51 | $84.24 | $84.42 | $71.24 | 746,515 |
2016-11-15 | $84.40 | $84.54 | $84.23 | $84.41 | $71.23 | 1,048,674 |
2016-11-14 | $84.49 | $84.53 | $84.19 | $84.30 | $71.14 | 667,244 |
2016-11-11 | $84.98 | $85.06 | $84.70 | $84.75 | $71.52 | 722,263 |
2016-11-10 | $85.19 | $85.30 | $84.85 | $84.94 | $71.68 | 1,011,738 |
2016-11-09 | $85.95 | $86.09 | $85.26 | $85.27 | $71.96 | 894,356 |
2016-11-08 | $86.60 | $86.62 | $86.25 | $86.29 | $72.82 | 858,755 |
2016-11-07 | $86.59 | $86.63 | $86.50 | $86.51 | $73.00 | 591,883 |
2016-11-04 | $86.65 | $86.78 | $86.60 | $86.72 | $73.18 | 553,831 |
2016-11-03 | $86.53 | $86.64 | $86.44 | $86.58 | $73.06 | 492,967 |
2016-11-02 | $86.59 | $86.73 | $86.43 | $86.64 | $73.11 | 589,102 |
2016-11-01 | $86.31 | $86.54 | $86.19 | $86.41 | $72.92 | 743,746 |
2016-10-31 | $86.63 | $86.68 | $86.55 | $86.65 | $72.97 | 458,021 |
2016-10-28 | $86.49 | $86.64 | $86.40 | $86.55 | $72.89 | 563,959 |
2016-10-27 | $86.65 | $86.68 | $86.44 | $86.61 | $72.94 | 566,833 |
2016-10-26 | $86.92 | $86.94 | $86.77 | $86.81 | $73.11 | 644,981 |
2016-10-25 | $86.94 | $87.10 | $86.88 | $86.98 | $73.25 | 596,328 |
2016-10-24 | $87.17 | $87.17 | $86.93 | $86.99 | $73.26 | 476,875 |
2016-10-21 | $87.15 | $87.20 | $87.03 | $87.13 | $73.38 | 440,904 |
2016-10-20 | $87.22 | $87.22 | $87.04 | $87.06 | $73.32 | 429,983 |
2016-10-19 | $87.05 | $87.24 | $87.00 | $87.17 | $73.41 | 677,111 |
2016-10-18 | $86.91 | $87.10 | $86.85 | $87.09 | $73.34 | 663,122 |
2016-10-17 | $86.93 | $87.00 | $86.82 | $86.94 | $73.22 | 610,563 |
2016-10-14 | $86.85 | $86.99 | $86.76 | $86.76 | $73.06 | 769,595 |
2016-10-13 | $86.95 | $87.07 | $86.86 | $86.90 | $73.18 | 562,370 |
2016-10-12 | $86.72 | $86.80 | $86.62 | $86.78 | $73.08 | 631,173 |
2016-10-11 | $86.86 | $86.91 | $86.70 | $86.76 | $73.06 | 625,639 |
2016-10-10 | $86.89 | $86.94 | $86.71 | $86.89 | $73.17 | 704,918 |
2016-10-07 | $86.92 | $87.00 | $86.71 | $86.94 | $73.22 | 588,736 |
2016-10-06 | $86.91 | $86.98 | $86.77 | $86.84 | $73.13 | 654,067 |
2016-10-05 | $87.09 | $87.14 | $86.82 | $86.91 | $73.19 | 1,109,197 |
2016-10-04 | $87.36 | $87.44 | $87.03 | $87.11 | $73.36 | 696,148 |
2016-10-03 | $87.51 | $87.57 | $87.32 | $87.34 | $73.55 | 1,036,368 |
2016-09-30 | $87.85 | $87.87 | $87.57 | $87.66 | $73.67 | 769,012 |
2016-09-29 | $87.76 | $87.90 | $87.62 | $87.84 | $73.83 | 1,004,498 |
2016-09-28 | $87.92 | $87.96 | $87.76 | $87.87 | $73.85 | 655,862 |
2016-09-27 | $87.93 | $87.96 | $87.70 | $87.86 | $73.84 | 786,334 |
2016-09-26 | $87.67 | $87.77 | $87.61 | $87.70 | $73.71 | 707,562 |
2016-09-23 | $87.58 | $87.66 | $87.48 | $87.58 | $73.61 | 879,027 |
2016-09-22 | $87.49 | $87.69 | $87.44 | $87.55 | $73.58 | 842,143 |
2016-09-21 | $87.19 | $87.39 | $87.00 | $87.39 | $73.45 | 526,848 |
2016-09-20 | $87.23 | $87.37 | $87.16 | $87.16 | $73.25 | 695,958 |
2016-09-19 | $87.20 | $87.25 | $87.11 | $87.13 | $73.23 | 482,456 |
2016-09-16 | $87.24 | $87.26 | $87.08 | $87.19 | $73.28 | 448,462 |
2016-09-15 | $87.07 | $87.19 | $86.94 | $87.10 | $73.20 | 675,153 |
2016-09-14 | $86.93 | $87.18 | $86.86 | $87.11 | $73.21 | 576,768 |
2016-09-13 | $87.21 | $87.21 | $86.67 | $86.85 | $72.99 | 790,026 |
2016-09-12 | $87.02 | $87.20 | $86.95 | $87.14 | $73.24 | 743,580 |
2016-09-09 | $87.19 | $87.29 | $87.06 | $87.08 | $73.19 | 655,680 |
2016-09-08 | $87.72 | $87.79 | $87.42 | $87.46 | $73.51 | 688,078 |
2016-09-07 | $87.99 | $87.99 | $87.81 | $87.86 | $73.84 | 566,416 |
2016-09-06 | $87.49 | $87.88 | $87.45 | $87.81 | $73.80 | 603,346 |
2016-09-02 | $87.58 | $87.58 | $87.31 | $87.46 | $73.51 | 638,665 |
2016-09-01 | $87.16 | $87.62 | $87.16 | $87.57 | $73.60 | 704,922 |
2016-08-31 | $87.78 | $87.90 | $87.65 | $87.70 | $73.56 | 584,174 |
2016-08-30 | $87.80 | $87.83 | $87.68 | $87.76 | $73.61 | 597,541 |
2016-08-29 | $87.58 | $87.81 | $87.48 | $87.79 | $73.63 | 488,590 |
2016-08-26 | $87.82 | $87.95 | $87.34 | $87.44 | $73.34 | 825,804 |
2016-08-25 | $87.83 | $87.89 | $87.72 | $87.77 | $73.62 | 503,540 |
2016-08-24 | $87.99 | $87.99 | $87.80 | $87.88 | $73.71 | 855,682 |
2016-08-23 | $88.00 | $88.04 | $87.87 | $87.94 | $73.76 | 983,577 |
2016-08-22 | $87.87 | $87.94 | $87.78 | $87.89 | $73.72 | 662,503 |
2016-08-19 | $87.82 | $87.85 | $87.63 | $87.74 | $73.59 | 457,315 |
2016-08-18 | $87.90 | $88.04 | $87.78 | $87.95 | $73.77 | 464,257 |
2016-08-17 | $87.77 | $87.94 | $87.65 | $87.84 | $73.67 | 405,928 |
2016-08-16 | $87.77 | $87.84 | $87.61 | $87.68 | $73.54 | 710,482 |
2016-08-15 | $87.94 | $87.98 | $87.76 | $87.80 | $73.64 | 621,236 |
2016-08-12 | $88.08 | $88.19 | $87.93 | $88.01 | $73.82 | 901,992 |
2016-08-11 | $88.07 | $88.10 | $87.62 | $87.68 | $73.54 | 767,157 |
2016-08-10 | $87.96 | $88.07 | $87.83 | $88.06 | $73.86 | 733,463 |
2016-08-09 | $87.69 | $87.88 | $87.65 | $87.85 | $73.68 | 654,256 |
2016-08-08 | $87.44 | $87.62 | $87.36 | $87.58 | $73.46 | 811,211 |
2016-08-05 | $87.92 | $87.98 | $87.56 | $87.60 | $73.47 | 637,075 |
2016-08-04 | $87.97 | $88.13 | $87.89 | $87.97 | $73.78 | 538,551 |
2016-08-03 | $87.80 | $87.80 | $87.56 | $87.74 | $73.59 | 637,030 |
2016-08-02 | $87.88 | $87.88 | $87.72 | $87.78 | $73.62 | 645,307 |
2016-08-01 | $88.05 | $88.20 | $87.92 | $87.95 | $73.77 | 997,823 |
2016-07-29 | $88.20 | $88.37 | $88.05 | $88.34 | $73.94 | 478,337 |
2016-07-28 | $87.97 | $88.13 | $87.94 | $88.03 | $73.68 | 594,428 |
2016-07-27 | $87.86 | $88.09 | $87.78 | $88.06 | $73.70 | 1,110,503 |
2016-07-26 | $87.84 | $87.84 | $87.63 | $87.71 | $73.41 | 637,932 |
2016-07-25 | $87.83 | $87.83 | $87.68 | $87.74 | $73.44 | 758,995 |
2016-07-22 | $87.72 | $87.91 | $87.66 | $87.71 | $73.41 | 596,913 |
2016-07-21 | $87.61 | $87.91 | $87.50 | $87.82 | $73.50 | 692,342 |
2016-07-20 | $87.74 | $87.77 | $87.62 | $87.72 | $73.42 | 617,685 |
2016-07-19 | $87.83 | $87.86 | $87.70 | $87.82 | $73.50 | 639,451 |
2016-07-18 | $87.77 | $87.84 | $87.52 | $87.60 | $73.32 | 596,266 |
2016-07-15 | $87.65 | $87.69 | $87.50 | $87.58 | $73.30 | 915,336 |
2016-07-14 | $87.76 | $87.99 | $87.70 | $87.80 | $73.49 | 462,856 |
2016-07-13 | $88.11 | $88.17 | $87.87 | $88.01 | $73.66 | 707,998 |
2016-07-12 | $88.12 | $88.12 | $87.69 | $87.69 | $73.39 | 5,808,039 |
2016-07-11 | $88.49 | $88.54 | $88.22 | $88.22 | $73.84 | 658,458 |
2016-07-08 | $88.37 | $88.58 | $88.25 | $88.54 | $74.11 | 682,710 |
2016-07-07 | $88.37 | $88.49 | $88.23 | $88.40 | $73.99 | 705,067 |
2016-07-06 | $88.48 | $88.53 | $88.29 | $88.46 | $74.04 | 611,596 |
2016-07-05 | $88.36 | $88.52 | $88.25 | $88.34 | $73.94 | 819,582 |
2016-07-01 | $88.14 | $88.20 | $87.94 | $88.11 | $73.75 | 579,712 |
2016-06-30 | $87.79 | $88.16 | $87.79 | $88.07 | $73.56 | 769,930 |
2016-06-29 | $87.99 | $88.03 | $87.80 | $87.85 | $73.38 | 696,487 |
2016-06-28 | $87.80 | $88.06 | $87.79 | $88.02 | $73.52 | 670,020 |
2016-06-27 | $87.76 | $87.95 | $87.71 | $87.89 | $73.41 | 1,037,201 |
2016-06-24 | $87.60 | $87.70 | $87.15 | $87.42 | $73.02 | 636,930 |
2016-06-23 | $86.80 | $86.93 | $86.70 | $86.70 | $72.42 | 668,816 |
2016-06-22 | $86.89 | $86.94 | $86.76 | $86.87 | $72.56 | 3,331,983 |
2016-06-21 | $86.98 | $86.99 | $86.72 | $86.75 | $72.46 | 527,878 |
2016-06-20 | $86.98 | $87.00 | $86.81 | $86.88 | $72.57 | 664,193 |
2016-06-17 | $87.32 | $87.34 | $87.07 | $87.13 | $72.78 | 1,772,662 |
2016-06-16 | $87.48 | $87.53 | $87.23 | $87.33 | $72.95 | 461,898 |
2016-06-15 | $87.03 | $87.38 | $86.98 | $87.30 | $72.92 | 585,996 |
2016-06-14 | $87.18 | $87.20 | $86.95 | $86.95 | $72.63 | 524,807 |
2016-06-13 | $87.17 | $87.17 | $87.00 | $87.02 | $72.69 | 1,275,357 |
2016-06-10 | $87.03 | $87.13 | $86.92 | $86.97 | $72.65 | 387,263 |
2016-06-09 | $86.87 | $86.93 | $86.77 | $86.82 | $72.52 | 508,532 |
2016-06-08 | $86.79 | $86.79 | $86.63 | $86.66 | $72.39 | 525,950 |
2016-06-07 | $86.67 | $86.78 | $86.58 | $86.62 | $72.35 | 759,570 |
2016-06-06 | $86.64 | $86.67 | $86.45 | $86.54 | $72.29 | 652,598 |
2016-06-03 | $86.47 | $86.68 | $86.32 | $86.60 | $72.34 | 2,738,128 |
2016-06-02 | $86.02 | $86.06 | $85.80 | $85.97 | $71.81 | 651,855 |
2016-06-01 | $85.95 | $86.04 | $85.73 | $85.74 | $71.62 | 430,413 |
2016-05-31 | $85.80 | $86.06 | $85.73 | $85.99 | $71.68 | 416,203 |
2016-05-27 | $86.03 | $86.04 | $85.75 | $85.77 | $71.49 | 475,850 |
2016-05-26 | $85.92 | $86.07 | $85.80 | $86.02 | $71.70 | 499,208 |
2016-05-25 | $85.79 | $85.87 | $85.74 | $85.77 | $71.49 | 502,708 |
2016-05-24 | $85.82 | $85.86 | $85.66 | $85.74 | $71.47 | 818,443 |
2016-05-23 | $85.82 | $85.96 | $85.73 | $85.89 | $71.59 | 529,859 |
2016-05-20 | $85.75 | $85.89 | $85.72 | $85.89 | $71.59 | 501,921 |
2016-05-19 | $85.78 | $85.88 | $85.67 | $85.75 | $71.48 | 571,978 |
2016-05-18 | $86.17 | $86.17 | $85.63 | $85.72 | $71.45 | 956,508 |
2016-05-17 | $86.41 | $86.53 | $86.27 | $86.27 | $71.91 | 3,202,849 |
2016-05-16 | $86.56 | $86.56 | $86.37 | $86.45 | $72.06 | 359,076 |
2016-05-13 | $86.55 | $86.70 | $86.48 | $86.65 | $72.23 | 416,976 |
2016-05-12 | $86.44 | $86.59 | $86.43 | $86.48 | $72.08 | 573,243 |
2016-05-11 | $86.61 | $86.77 | $86.50 | $86.62 | $72.20 | 1,172,630 |
2016-05-10 | $86.55 | $86.60 | $86.43 | $86.54 | $72.13 | 582,426 |
2016-05-09 | $86.55 | $86.58 | $86.46 | $86.48 | $72.08 | 407,029 |
2016-05-06 | $86.59 | $86.64 | $86.36 | $86.43 | $72.04 | 558,536 |
2016-05-05 | $86.45 | $86.64 | $86.26 | $86.59 | $72.18 | 448,600 |
2016-05-04 | $86.40 | $86.43 | $86.25 | $86.38 | $72.00 | 874,570 |
2016-05-03 | $86.26 | $86.43 | $86.24 | $86.36 | $71.98 | 705,553 |
2016-05-02 | $86.13 | $86.21 | $85.93 | $85.94 | $71.63 | 543,066 |
2016-04-29 | $86.23 | $86.44 | $86.10 | $86.34 | $71.82 | 513,753 |
2016-04-28 | $86.13 | $86.41 | $86.01 | $86.34 | $71.82 | 495,567 |
2016-04-27 | $85.82 | $86.14 | $85.76 | $86.09 | $71.61 | 470,819 |
2016-04-26 | $85.88 | $85.93 | $85.61 | $85.67 | $71.26 | 626,053 |
2016-04-25 | $85.95 | $86.02 | $85.81 | $85.81 | $71.38 | 426,611 |
2016-04-22 | $86.06 | $86.10 | $85.92 | $85.94 | $71.49 | 569,020 |
2016-04-21 | $86.06 | $86.17 | $86.00 | $86.07 | $71.60 | 739,628 |
2016-04-20 | $86.40 | $86.50 | $86.16 | $86.22 | $71.72 | 1,408,619 |
2016-04-19 | $86.35 | $86.44 | $86.26 | $86.31 | $71.79 | 471,679 |
2016-04-18 | $86.29 | $86.40 | $86.22 | $86.33 | $71.81 | 618,617 |
2016-04-15 | $86.21 | $86.41 | $86.11 | $86.37 | $71.84 | 612,330 |
2016-04-14 | $86.14 | $86.20 | $86.04 | $86.08 | $71.60 | 455,047 |
2016-04-13 | $86.11 | $86.30 | $86.02 | $86.24 | $71.74 | 386,892 |
2016-04-12 | $86.22 | $86.32 | $86.06 | $86.16 | $71.67 | 355,177 |
2016-04-11 | $86.32 | $86.46 | $86.25 | $86.38 | $71.85 | 546,133 |
2016-04-08 | $86.41 | $86.47 | $86.29 | $86.39 | $71.86 | 389,743 |
2016-04-07 | $86.46 | $86.55 | $86.20 | $86.52 | $71.97 | 487,432 |
2016-04-06 | $86.26 | $86.35 | $86.12 | $86.17 | $71.68 | 657,210 |
2016-04-05 | $86.31 | $86.35 | $86.10 | $86.28 | $71.77 | 518,407 |
2016-04-04 | $86.03 | $86.10 | $85.88 | $86.08 | $71.60 | 401,822 |
2016-04-01 | $86.10 | $86.11 | $85.84 | $85.92 | $71.47 | 1,127,186 |
2016-03-31 | $86.03 | $86.31 | $85.96 | $86.27 | $71.61 | 647,908 |
2016-03-30 | $85.85 | $86.00 | $85.68 | $85.92 | $71.32 | 640,870 |
2016-03-29 | $85.56 | $85.94 | $85.51 | $85.87 | $71.27 | 680,238 |
2016-03-28 | $85.40 | $85.63 | $85.39 | $85.51 | $70.98 | 508,616 |
2016-03-24 | $85.54 | $85.64 | $85.22 | $85.44 | $70.92 | 392,857 |
2016-03-23 | $85.32 | $85.55 | $85.21 | $85.45 | $70.93 | 380,363 |
2016-03-22 | $85.45 | $85.52 | $85.17 | $85.19 | $70.71 | 632,840 |
2016-03-21 | $85.32 | $85.38 | $85.22 | $85.25 | $70.76 | 385,156 |
2016-03-18 | $85.37 | $85.57 | $85.31 | $85.42 | $70.90 | 432,193 |
2016-03-17 | $85.24 | $85.40 | $85.21 | $85.32 | $70.82 | 525,847 |
2016-03-16 | $84.58 | $85.15 | $84.55 | $85.15 | $70.68 | 605,769 |
2016-03-15 | $84.85 | $84.91 | $84.62 | $84.73 | $70.33 | 483,544 |
2016-03-14 | $84.72 | $84.79 | $84.60 | $84.67 | $70.28 | 527,710 |
2016-03-11 | $84.75 | $84.75 | $84.53 | $84.63 | $70.25 | 345,310 |
2016-03-10 | $84.85 | $84.97 | $84.59 | $84.70 | $70.30 | 605,860 |
2016-03-09 | $84.84 | $85.00 | $84.69 | $84.80 | $70.39 | 504,671 |
2016-03-08 | $85.01 | $85.02 | $84.83 | $84.91 | $70.48 | 455,344 |
2016-03-07 | $84.62 | $84.65 | $84.50 | $84.57 | $70.20 | 434,926 |
2016-03-04 | $84.80 | $84.83 | $84.56 | $84.72 | $70.32 | 459,380 |
2016-03-03 | $84.76 | $84.92 | $84.63 | $84.89 | $70.46 | 469,152 |
2016-03-02 | $84.69 | $84.80 | $84.61 | $84.71 | $70.31 | 545,476 |
2016-03-01 | $85.44 | $85.44 | $84.79 | $84.89 | $70.46 | 365,778 |
2016-02-29 | $85.30 | $85.47 | $85.26 | $85.34 | $70.69 | 448,398 |
2016-02-26 | $85.33 | $85.40 | $85.20 | $85.36 | $70.70 | 374,480 |
2016-02-25 | $85.46 | $85.69 | $85.40 | $85.56 | $70.87 | 567,757 |
2016-02-24 | $85.43 | $85.72 | $85.22 | $85.32 | $70.67 | 354,400 |
2016-02-23 | $85.00 | $85.36 | $84.85 | $85.31 | $70.66 | 448,996 |
2016-02-22 | $85.14 | $85.20 | $85.00 | $85.17 | $70.55 | 499,784 |
2016-02-19 | $85.04 | $85.18 | $84.91 | $85.14 | $70.52 | 376,893 |
2016-02-18 | $84.79 | $85.14 | $84.72 | $85.12 | $70.51 | 407,824 |
2016-02-17 | $84.78 | $84.78 | $84.52 | $84.68 | $70.14 | 545,376 |
2016-02-16 | $85.00 | $85.04 | $84.79 | $84.89 | $70.32 | 678,669 |
2016-02-12 | $85.28 | $85.38 | $84.94 | $85.06 | $70.46 | 999,202 |
2016-02-11 | $85.71 | $85.85 | $85.42 | $85.52 | $70.84 | 520,053 |
2016-02-10 | $85.17 | $85.37 | $85.00 | $85.37 | $70.71 | 518,648 |
2016-02-09 | $85.38 | $85.40 | $85.02 | $85.10 | $70.49 | 408,270 |
2016-02-08 | $85.08 | $85.27 | $84.89 | $85.15 | $70.53 | 701,959 |
2016-02-05 | $84.69 | $84.87 | $84.55 | $84.81 | $70.25 | 397,454 |
2016-02-04 | $84.76 | $84.84 | $84.61 | $84.74 | $70.19 | 538,250 |
2016-02-03 | $84.55 | $84.98 | $84.54 | $84.66 | $70.12 | 496,241 |
2016-02-02 | $84.51 | $84.65 | $84.45 | $84.59 | $70.07 | 478,244 |
2016-02-01 | $84.28 | $84.53 | $84.10 | $84.16 | $69.71 | 927,250 |
2016-01-29 | $84.57 | $84.62 | $84.42 | $84.58 | $69.90 | 560,612 |
2016-01-28 | $84.03 | $84.31 | $84.00 | $84.30 | $69.67 | 459,782 |
2016-01-27 | $84.02 | $84.20 | $83.90 | $84.20 | $69.59 | 408,286 |
2016-01-26 | $84.10 | $84.18 | $83.92 | $84.10 | $69.51 | 819,818 |
2016-01-25 | $84.15 | $84.25 | $83.92 | $84.01 | $69.43 | 907,044 |
2016-01-22 | $83.98 | $84.05 | $83.79 | $83.97 | $69.40 | 695,639 |
2016-01-21 | $84.32 | $84.38 | $84.03 | $84.07 | $69.48 | 562,524 |
2016-01-20 | $84.37 | $84.52 | $84.20 | $84.28 | $69.65 | 871,834 |
2016-01-19 | $84.04 | $84.14 | $83.94 | $83.97 | $69.40 | 634,803 |
2016-01-15 | $84.36 | $84.43 | $84.14 | $84.23 | $69.61 | 851,055 |
2016-01-14 | $84.04 | $84.20 | $83.90 | $84.05 | $69.46 | 475,478 |
2016-01-13 | $84.00 | $84.44 | $83.88 | $84.18 | $69.57 | 472,233 |
2016-01-12 | $83.73 | $84.12 | $83.65 | $83.91 | $69.35 | 441,781 |
2016-01-11 | $83.72 | $83.92 | $83.59 | $83.79 | $69.25 | 549,574 |
2016-01-08 | $83.79 | $84.04 | $83.71 | $83.99 | $69.41 | 609,787 |
2016-01-07 | $83.63 | $83.77 | $83.45 | $83.77 | $69.23 | 545,086 |
2016-01-06 | $83.48 | $83.68 | $83.45 | $83.66 | $69.14 | 475,786 |
2016-01-05 | $83.16 | $83.42 | $83.16 | $83.32 | $68.86 | 627,841 |
2016-01-04 | $83.22 | $83.41 | $83.11 | $83.22 | $68.78 | 648,707 |
2015-12-31 | $83.18 | $83.19 | $82.93 | $83.06 | $68.65 | 442,875 |
2015-12-30 | $82.92 | $82.98 | $82.75 | $82.93 | $68.54 | 546,608 |
2015-12-29 | $83.13 | $83.17 | $82.82 | $82.88 | $68.50 | 602,500 |
2015-12-28 | $83.09 | $83.30 | $83.07 | $83.25 | $68.80 | 631,753 |
2015-12-24 | $83.11 | $83.23 | $83.09 | $83.17 | $68.74 | 322,818 |
2015-12-23 | $82.96 | $83.11 | $82.95 | $83.09 | $68.67 | 668,468 |
2015-12-22 | $83.55 | $83.70 | $83.50 | $83.60 | $68.72 | 718,825 |
2015-12-21 | $83.76 | $83.80 | $83.58 | $83.67 | $68.78 | 1,170,355 |
2015-12-18 | $83.68 | $83.79 | $83.55 | $83.67 | $68.78 | 498,761 |
2015-12-17 | $83.51 | $83.63 | $83.47 | $83.58 | $68.71 | 643,804 |
2015-12-16 | $83.42 | $83.49 | $83.12 | $83.28 | $68.46 | 490,455 |
2015-12-15 | $83.51 | $83.57 | $83.41 | $83.51 | $68.65 | 447,763 |
2015-12-14 | $83.96 | $84.03 | $83.55 | $83.65 | $68.76 | 416,872 |
2015-12-11 | $83.93 | $84.20 | $83.88 | $84.14 | $69.17 | 463,908 |
2015-12-10 | $83.90 | $83.96 | $83.68 | $83.73 | $68.83 | 413,837 |
2015-12-09 | $83.89 | $84.05 | $83.73 | $83.88 | $68.95 | 497,213 |
2015-12-08 | $83.99 | $84.06 | $83.86 | $83.95 | $69.01 | 331,668 |
2015-12-07 | $83.77 | $84.09 | $83.75 | $83.94 | $69.00 | 402,541 |
2015-12-04 | $83.69 | $83.86 | $83.59 | $83.80 | $68.89 | 449,631 |
2015-12-03 | $83.92 | $83.95 | $83.37 | $83.48 | $68.63 | 322,193 |
2015-12-02 | $84.27 | $84.29 | $84.12 | $84.21 | $69.23 | 363,360 |
2015-12-01 | $84.09 | $84.42 | $84.01 | $84.37 | $69.36 | 343,297 |
2015-11-30 | $84.21 | $84.28 | $84.17 | $84.19 | $69.06 | 307,957 |
2015-11-27 | $84.18 | $84.29 | $84.18 | $84.21 | $69.08 | 190,767 |
2015-11-25 | $84.16 | $84.23 | $84.08 | $84.11 | $68.99 | 270,258 |
2015-11-24 | $84.09 | $84.21 | $84.05 | $84.09 | $68.98 | 303,220 |
2015-11-23 | $83.96 | $84.10 | $83.91 | $84.04 | $68.94 | 291,160 |
2015-11-20 | $84.09 | $84.13 | $83.93 | $83.98 | $68.89 | 461,192 |
2015-11-19 | $83.94 | $84.08 | $83.89 | $83.97 | $68.88 | 300,654 |
2015-11-18 | $83.83 | $83.96 | $83.75 | $83.88 | $68.81 | 301,064 |
2015-11-17 | $83.80 | $84.01 | $83.67 | $83.94 | $68.86 | 395,242 |
2015-11-16 | $83.96 | $84.05 | $83.84 | $83.90 | $68.82 | 1,484,793 |
2015-11-13 | $83.74 | $83.86 | $83.71 | $83.78 | $68.72 | 271,070 |
2015-11-12 | $83.61 | $83.72 | $83.57 | $83.63 | $68.60 | 191,396 |
2015-11-11 | $83.50 | $83.65 | $83.42 | $83.61 | $68.58 | 321,611 |
2015-11-10 | $83.50 | $83.72 | $83.43 | $83.57 | $68.55 | 365,880 |
2015-11-09 | $83.38 | $83.50 | $83.26 | $83.39 | $68.40 | 371,076 |
2015-11-06 | $83.62 | $83.62 | $83.42 | $83.49 | $68.49 | 332,595 |
2015-11-05 | $84.11 | $84.14 | $83.89 | $84.04 | $68.94 | 309,346 |
2015-11-04 | $84.24 | $84.30 | $84.00 | $84.09 | $68.98 | 381,448 |
2015-11-03 | $84.24 | $84.28 | $84.09 | $84.17 | $69.04 | 335,944 |
2015-11-02 | $84.39 | $84.40 | $84.20 | $84.31 | $69.16 | 836,771 |
2015-10-30 | $84.62 | $84.71 | $84.52 | $84.71 | $69.34 | 405,420 |
2015-10-29 | $84.79 | $84.80 | $84.48 | $84.50 | $69.17 | 408,435 |
2015-10-28 | $85.26 | $85.26 | $84.80 | $84.90 | $69.49 | 304,770 |
2015-10-27 | $85.30 | $85.38 | $85.19 | $85.19 | $69.73 | 324,060 |
2015-10-26 | $85.20 | $85.26 | $85.11 | $85.22 | $69.76 | 339,501 |
2015-10-23 | $85.10 | $85.17 | $84.98 | $85.07 | $69.63 | 405,438 |
2015-10-22 | $85.34 | $85.46 | $85.20 | $85.39 | $69.90 | 384,273 |
2015-10-21 | $85.12 | $85.29 | $85.10 | $85.20 | $69.74 | 270,243 |
2015-10-20 | $85.04 | $85.10 | $84.96 | $85.04 | $69.61 | 340,039 |
2015-10-19 | $85.22 | $85.30 | $85.09 | $85.21 | $69.75 | 364,266 |
2015-10-16 | $85.35 | $85.40 | $85.21 | $85.29 | $69.81 | 376,320 |
2015-10-15 | $85.43 | $85.45 | $85.21 | $85.34 | $69.85 | 4,984,241 |
2015-10-14 | $85.24 | $85.50 | $85.17 | $85.49 | $69.98 | 246,112 |
2015-10-13 | $85.03 | $85.12 | $84.86 | $85.09 | $69.65 | 182,910 |
2015-10-12 | $84.82 | $85.03 | $84.80 | $84.97 | $69.55 | 255,109 |
2015-10-09 | $84.70 | $84.84 | $84.66 | $84.79 | $69.40 | 217,277 |
2015-10-08 | $84.94 | $84.99 | $84.68 | $84.78 | $69.40 | 194,250 |
2015-10-07 | $84.85 | $85.00 | $84.80 | $84.91 | $69.50 | 249,192 |
2015-10-06 | $84.74 | $85.08 | $84.67 | $84.88 | $69.48 | 326,483 |
2015-10-05 | $84.99 | $85.00 | $84.75 | $84.78 | $69.40 | 266,664 |
2015-10-02 | $85.22 | $85.40 | $84.97 | $85.09 | $69.65 | 323,174 |
2015-10-01 | $84.76 | $84.89 | $84.61 | $84.68 | $69.31 | 545,466 |
2015-09-30 | $84.70 | $84.93 | $84.60 | $84.84 | $69.30 | 645,005 |
2015-09-29 | $84.66 | $84.88 | $84.60 | $84.80 | $69.26 | 595,476 |
2015-09-28 | $84.43 | $84.64 | $84.40 | $84.59 | $69.09 | 319,031 |
2015-09-25 | $84.40 | $84.49 | $84.33 | $84.36 | $68.90 | 563,795 |
2015-09-24 | $84.68 | $84.75 | $84.50 | $84.53 | $69.04 | 251,818 |
2015-09-23 | $84.50 | $84.60 | $84.42 | $84.52 | $69.03 | 229,396 |
2015-09-22 | $84.50 | $84.70 | $84.39 | $84.56 | $69.07 | 249,118 |
2015-09-21 | $84.45 | $84.45 | $84.24 | $84.35 | $68.90 | 395,917 |
2015-09-18 | $84.49 | $84.68 | $84.40 | $84.60 | $69.10 | 348,826 |
2015-09-17 | $83.74 | $84.35 | $83.67 | $84.34 | $68.89 | 372,060 |
2015-09-16 | $83.79 | $83.88 | $83.69 | $83.76 | $68.41 | 319,366 |
2015-09-15 | $84.20 | $84.26 | $83.76 | $83.77 | $68.42 | 266,279 |
2015-09-14 | $84.30 | $84.39 | $84.21 | $84.35 | $68.90 | 250,507 |
2015-09-11 | $84.13 | $84.35 | $84.12 | $84.25 | $68.81 | 337,725 |
2015-09-10 | $84.13 | $84.19 | $84.00 | $84.09 | $68.68 | 294,920 |
2015-09-09 | $84.02 | $84.37 | $83.99 | $84.24 | $68.81 | 258,839 |
2015-09-08 | $84.31 | $84.36 | $84.15 | $84.16 | $68.74 | 437,374 |
2015-09-04 | $84.36 | $84.57 | $84.27 | $84.47 | $68.99 | 259,752 |
2015-09-03 | $84.22 | $84.42 | $84.17 | $84.38 | $68.92 | 273,638 |
2015-09-02 | $84.08 | $84.29 | $84.00 | $84.15 | $68.73 | 338,548 |
Vanguard Intermediate-Term Bond ETF (BIV) News Headlines
Recent Vanguard Intermediate-Term Bond ETF (BIV) News
Similar Companies to Vanguard Intermediate-Term Bond ETF (BIV) 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 | -- | -- | -- |