PIMCO Active Bond ETF (BOND) Exchange: NYSE ARCA
Data as of May 2, 2025
$91.52 ($0.33) 0.36%
PIMCO Active Bond ETF - Daily Information
Click for more stock information on PIMCO Active Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $91.41 |
Previous Close | $91.52 |
High | $91.52 |
Low | $91.28 |
Adjusted Open | $91.41 |
Previous Adjusted Close | $91.52 |
Adjusted High | $91.52 |
Adjusted Low | $91.28 |
About PIMCO Active Bond ETF (BOND)
The Fund invests under normal circumstances at least 65% of its total assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards or derivatives such as options, futures contracts, or swap agreements. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund normally varies within two years (plus or minus) of the portfolio duration of the securities comprising the Barclays U.S. Aggregate Index, as calculated by PIMCO, which as of September 30, 2014 was 5.28 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Fund invests primarily in investment-grade debt securities, but may invest up to 10% of its total assets in high yield securities ("junk bonds") rated B or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by PIMCO to be of comparable quality. The Fund may invest up to 30% of its total assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund may invest up to 15% of its total assets in securities and instruments that are economically tied to emerging market countries. The Fund will normally limit its foreign currency exposure (from non-U.S. dollar-denominated securities or currencies) to 20% of its total assets.The Fund may invest, without limitation, in derivative instruments, such as options, futures contracts or swap agreements, or in mortgage- or asset-backed securities, subject to applicable law and any other restrictions described in the Fund's prospectus or Statement of Additional Information. The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis and may engage in short sales. The Fund may invest up to 10% of its total assets in preferred stock, convertible securities and other equity related securities.The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates, foreign currency appreciation, or improving credit fundamentals for a particular sector or security.
Invest in PIMCO Active Bond ETF (BOND)
Historical Stock Data for PIMCO Active Bond ETF (BOND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $91.41 | $91.52 | $91.28 | $91.52 | $91.52 | 257,064 |
2025-04-24 | $91.06 | $91.24 | $90.90 | $91.20 | $91.20 | 308,764 |
2025-04-23 | $91.27 | $91.46 | $90.45 | $90.53 | $90.53 | 302,259 |
2025-04-22 | $90.33 | $90.54 | $90.28 | $90.39 | $90.39 | 343,220 |
2025-04-21 | $90.40 | $90.68 | $90.04 | $90.08 | $90.08 | 292,959 |
2025-04-17 | $90.63 | $90.94 | $90.55 | $90.70 | $90.70 | 322,076 |
2025-04-16 | $90.77 | $91.07 | $90.54 | $90.90 | $90.90 | 477,255 |
2025-04-15 | $90.38 | $90.93 | $90.38 | $90.64 | $90.64 | 344,774 |
2025-04-14 | $90.13 | $90.68 | $90.10 | $90.47 | $90.47 | 336,120 |
2025-04-11 | $89.37 | $90.08 | $88.95 | $89.87 | $89.87 | 1,054,345 |
2025-04-10 | $90.72 | $90.96 | $89.95 | $90.07 | $90.07 | 498,036 |
2025-04-09 | $89.98 | $90.79 | $89.26 | $90.74 | $90.74 | 739,227 |
2025-04-08 | $91.12 | $91.50 | $90.65 | $90.67 | $90.67 | 438,829 |
2025-04-07 | $92.37 | $92.47 | $91.22 | $91.36 | $91.36 | 838,180 |
2025-04-04 | $93.40 | $93.47 | $92.63 | $92.70 | $92.70 | 797,387 |
2025-04-03 | $92.95 | $93.24 | $92.80 | $92.93 | $92.93 | 603,503 |
2025-04-02 | $92.68 | $92.68 | $92.06 | $92.25 | $92.25 | 258,582 |
2025-04-01 | $92.32 | $92.60 | $92.30 | $92.38 | $92.38 | 238,405 |
2025-03-31 | $92.59 | $92.63 | $92.24 | $92.47 | $92.09 | 315,653 |
2025-03-28 | $92.08 | $92.38 | $92.08 | $92.35 | $91.97 | 474,438 |
2025-03-27 | $91.67 | $91.78 | $91.62 | $91.70 | $91.32 | 199,716 |
2025-03-26 | $91.90 | $91.92 | $91.74 | $91.84 | $91.46 | 215,076 |
2025-03-25 | $91.93 | $92.14 | $91.91 | $92.04 | $92.04 | 163,685 |
2025-03-24 | $92.14 | $92.14 | $91.82 | $91.86 | $91.86 | 205,608 |
2025-03-21 | $92.54 | $92.58 | $92.32 | $92.37 | $92.37 | 166,859 |
2025-03-20 | $92.74 | $92.75 | $92.40 | $92.48 | $92.48 | 269,845 |
2025-03-19 | $91.98 | $92.38 | $91.79 | $92.27 | $92.27 | 964,909 |
2025-03-18 | $91.88 | $92.19 | $91.84 | $92.08 | $92.08 | 238,939 |
2025-03-17 | $92.00 | $92.21 | $91.89 | $91.95 | $91.95 | 282,413 |
2025-03-14 | $91.94 | $91.95 | $91.77 | $91.81 | $91.81 | 183,110 |
2025-03-13 | $91.70 | $92.09 | $91.63 | $91.97 | $91.97 | 434,034 |
2025-03-12 | $91.86 | $91.96 | $91.74 | $91.80 | $91.80 | 1,675,598 |
2025-03-11 | $92.32 | $92.50 | $91.92 | $92.03 | $92.03 | 340,594 |
2025-03-10 | $92.34 | $92.63 | $92.30 | $92.43 | $92.43 | 484,417 |
2025-03-07 | $92.36 | $92.42 | $91.83 | $91.97 | $91.97 | 243,251 |
2025-03-06 | $91.97 | $92.13 | $91.74 | $92.07 | $92.07 | 357,868 |
2025-03-05 | $92.47 | $92.57 | $92.00 | $92.02 | $92.02 | 345,871 |
2025-03-04 | $92.84 | $93.06 | $92.31 | $92.39 | $92.39 | 456,420 |
2025-03-03 | $92.26 | $92.77 | $92.20 | $92.73 | $92.73 | 780,485 |
2025-02-28 | $92.74 | $92.93 | $92.54 | $92.90 | $92.52 | 729,768 |
2025-02-27 | $92.37 | $92.52 | $92.32 | $92.41 | $92.03 | 227,811 |
2025-02-26 | $92.31 | $92.66 | $92.26 | $92.59 | $92.21 | 607,919 |
2025-02-25 | $92.22 | $92.48 | $92.21 | $92.47 | $92.09 | 425,116 |
2025-02-24 | $91.60 | $91.92 | $91.55 | $91.86 | $91.49 | 305,583 |
2025-02-21 | $91.34 | $91.81 | $91.34 | $91.73 | $91.73 | 209,821 |
2025-02-20 | $91.14 | $91.32 | $91.14 | $91.30 | $91.30 | 186,403 |
2025-02-19 | $90.88 | $91.13 | $90.85 | $91.12 | $91.12 | 203,421 |
2025-02-18 | $91.09 | $91.19 | $90.88 | $90.92 | $90.92 | 283,998 |
2025-02-14 | $91.38 | $91.56 | $91.31 | $91.36 | $91.36 | 1,411,115 |
2025-02-13 | $90.80 | $91.17 | $90.78 | $91.03 | $91.03 | 591,156 |
2025-02-12 | $90.33 | $90.48 | $90.12 | $90.33 | $90.33 | 515,258 |
2025-02-11 | $90.88 | $90.90 | $90.76 | $90.78 | $90.78 | 377,678 |
2025-02-10 | $91.13 | $91.27 | $90.98 | $91.03 | $91.03 | 300,673 |
2025-02-07 | $91.09 | $91.22 | $90.89 | $90.98 | $90.98 | 282,952 |
2025-02-06 | $91.32 | $91.43 | $91.15 | $91.27 | $91.27 | 296,413 |
2025-02-05 | $91.23 | $91.56 | $91.16 | $91.38 | $91.38 | 403,983 |
2025-02-04 | $90.56 | $90.89 | $90.50 | $90.81 | $90.81 | 302,708 |
2025-02-03 | $90.81 | $91.12 | $90.53 | $90.67 | $90.67 | 632,298 |
2025-01-31 | $91.10 | $91.27 | $90.80 | $90.97 | $90.97 | 148,298 |
2025-01-30 | $91.14 | $91.32 | $91.10 | $91.13 | $91.13 | 260,993 |
2025-01-29 | $91.08 | $91.17 | $90.80 | $91.04 | $91.04 | 275,618 |
2025-01-28 | $90.78 | $91.08 | $90.78 | $91.07 | $91.07 | 308,849 |
2025-01-27 | $90.95 | $91.08 | $90.83 | $91.05 | $91.05 | 410,171 |
2025-01-24 | $90.29 | $90.62 | $90.28 | $90.50 | $90.50 | 272,446 |
2025-01-23 | $90.24 | $90.45 | $90.24 | $90.39 | $90.39 | 249,228 |
2025-01-22 | $90.66 | $90.73 | $90.43 | $90.56 | $90.56 | 216,557 |
2025-01-21 | $90.65 | $90.74 | $90.57 | $90.74 | $90.74 | 361,181 |
2025-01-17 | $90.46 | $90.55 | $90.32 | $90.35 | $90.35 | 278,108 |
2025-01-16 | $90.11 | $90.55 | $90.03 | $90.41 | $90.41 | 576,983 |
2025-01-15 | $90.11 | $90.25 | $90.01 | $90.20 | $90.20 | 277,749 |
2025-01-14 | $89.29 | $89.36 | $89.19 | $89.29 | $89.29 | 429,763 |
2025-01-13 | $89.33 | $89.39 | $89.17 | $89.27 | $89.27 | 298,626 |
2025-01-10 | $89.51 | $89.69 | $89.32 | $89.36 | $89.36 | 292,280 |
2025-01-08 | $89.79 | $90.07 | $89.76 | $89.96 | $89.96 | 239,527 |
2025-01-07 | $90.13 | $90.24 | $89.80 | $89.98 | $89.98 | 327,688 |
2025-01-06 | $90.22 | $90.34 | $90.11 | $90.25 | $90.25 | 212,300 |
2025-01-03 | $90.56 | $90.63 | $90.31 | $90.35 | $90.35 | 417,234 |
2025-01-02 | $90.66 | $90.69 | $90.30 | $90.46 | $90.46 | 294,170 |
2024-12-31 | $90.64 | $90.69 | $90.28 | $90.42 | $90.42 | 332,107 |
2024-12-30 | $90.85 | $90.99 | $90.76 | $90.91 | $90.52 | 504,429 |
2024-12-27 | $90.70 | $90.75 | $90.38 | $90.42 | $90.03 | 492,056 |
2024-12-26 | $90.34 | $90.67 | $90.31 | $90.59 | $90.20 | 289,918 |
2024-12-24 | $90.31 | $90.63 | $90.31 | $90.56 | $90.17 | 135,934 |
2024-12-23 | $90.86 | $90.89 | $90.39 | $90.49 | $90.10 | 276,562 |
2024-12-20 | $91.00 | $91.19 | $90.82 | $90.88 | $90.49 | 285,816 |
2024-12-19 | $90.65 | $90.68 | $90.40 | $90.58 | $90.19 | 360,562 |
2024-12-18 | $91.59 | $91.66 | $90.72 | $90.88 | $90.49 | 252,119 |
2024-12-17 | $91.60 | $91.67 | $91.48 | $91.52 | $91.13 | 344,449 |
2024-12-16 | $91.59 | $91.66 | $91.46 | $91.55 | $91.16 | 208,635 |
2024-12-13 | $91.85 | $91.86 | $91.48 | $91.54 | $91.15 | 163,373 |
2024-12-12 | $92.13 | $92.17 | $91.83 | $91.89 | $91.50 | 296,695 |
2024-12-11 | $92.57 | $92.67 | $92.24 | $92.24 | $91.84 | 275,856 |
2024-12-10 | $92.44 | $92.53 | $92.34 | $92.46 | $92.06 | 409,050 |
2024-12-09 | $92.71 | $92.80 | $92.56 | $92.60 | $92.20 | 189,201 |
2024-12-06 | $92.91 | $92.93 | $92.68 | $92.91 | $92.91 | 187,354 |
2024-12-05 | $92.43 | $92.70 | $92.35 | $92.63 | $92.63 | 190,916 |
2024-12-04 | $92.08 | $92.60 | $92.04 | $92.53 | $92.53 | 281,856 |
2024-12-03 | $92.45 | $92.56 | $92.21 | $92.23 | $92.23 | 234,467 |
2024-12-02 | $92.20 | $92.52 | $92.07 | $92.41 | $92.41 | 188,691 |
2024-11-29 | $92.71 | $92.77 | $92.61 | $92.76 | $92.37 | 203,799 |
2024-11-27 | $92.48 | $92.55 | $92.30 | $92.46 | $92.07 | 147,819 |
2024-11-26 | $92.14 | $92.19 | $91.95 | $92.12 | $92.12 | 265,280 |
2024-11-25 | $92.13 | $92.35 | $92.09 | $92.30 | $92.30 | 369,954 |
2024-11-22 | $91.43 | $91.55 | $91.28 | $91.47 | $91.47 | 223,351 |
2024-11-21 | $91.48 | $91.55 | $91.25 | $91.38 | $91.38 | 242,888 |
2024-11-20 | $91.30 | $91.53 | $91.27 | $91.43 | $91.43 | 247,526 |
2024-11-19 | $91.46 | $91.60 | $91.35 | $91.39 | $91.39 | 228,989 |
2024-11-18 | $91.02 | $91.39 | $90.97 | $91.32 | $91.32 | 221,851 |
2024-11-15 | $90.98 | $91.42 | $90.81 | $91.12 | $91.12 | 271,982 |
2024-11-14 | $91.45 | $91.55 | $91.11 | $91.16 | $91.16 | 245,361 |
2024-11-13 | $91.63 | $91.71 | $91.11 | $91.22 | $91.22 | 270,607 |
2024-11-12 | $91.47 | $91.67 | $91.17 | $91.24 | $91.24 | 345,960 |
2024-11-11 | $91.79 | $91.89 | $91.56 | $91.70 | $91.70 | 257,387 |
2024-11-08 | $91.93 | $92.12 | $91.76 | $91.88 | $91.88 | 330,665 |
2024-11-07 | $91.40 | $91.80 | $91.38 | $91.71 | $91.71 | 786,505 |
2024-11-06 | $90.80 | $91.23 | $90.62 | $91.00 | $91.00 | 392,332 |
2024-11-05 | $91.44 | $91.69 | $91.28 | $91.62 | $91.62 | 543,171 |
2024-11-04 | $91.65 | $91.75 | $91.41 | $91.44 | $91.44 | 471,468 |
2024-11-01 | $91.69 | $91.73 | $91.11 | $91.17 | $91.17 | 576,845 |
2024-10-31 | $91.80 | $92.07 | $91.62 | $91.92 | $91.92 | 300,966 |
2024-10-30 | $92.22 | $92.38 | $91.95 | $91.96 | $91.96 | 421,595 |
2024-10-29 | $91.61 | $92.02 | $91.56 | $92.00 | $92.00 | 298,055 |
2024-10-28 | $92.11 | $92.15 | $91.82 | $91.97 | $91.97 | 244,826 |
2024-10-25 | $92.48 | $92.48 | $92.05 | $92.10 | $92.10 | 197,326 |
2024-10-24 | $92.15 | $92.46 | $92.11 | $92.30 | $92.30 | 181,496 |
2024-10-23 | $92.04 | $92.26 | $92.02 | $92.17 | $92.17 | 193,039 |
2024-10-22 | $92.55 | $92.59 | $92.25 | $92.41 | $92.41 | 291,496 |
2024-10-21 | $92.76 | $92.81 | $92.42 | $92.42 | $92.42 | 233,456 |
2024-10-18 | $93.08 | $93.14 | $93.00 | $93.04 | $93.04 | 215,452 |
2024-10-17 | $93.18 | $93.20 | $92.91 | $92.96 | $92.96 | 179,093 |
2024-10-16 | $93.37 | $93.44 | $93.30 | $93.36 | $93.36 | 204,424 |
2024-10-15 | $93.25 | $93.33 | $93.17 | $93.32 | $93.32 | 281,260 |
2024-10-14 | $92.84 | $92.98 | $92.67 | $92.98 | $92.98 | 207,292 |
2024-10-11 | $92.99 | $93.15 | $92.94 | $93.04 | $93.04 | 322,017 |
2024-10-10 | $93.05 | $93.07 | $92.81 | $93.05 | $93.05 | 275,649 |
2024-10-09 | $93.22 | $93.22 | $92.98 | $93.10 | $93.10 | 403,409 |
2024-10-08 | $93.05 | $93.27 | $92.98 | $93.24 | $93.24 | 246,767 |
2024-10-07 | $93.11 | $93.28 | $93.09 | $93.12 | $93.12 | 256,801 |
2024-10-04 | $93.37 | $93.59 | $93.36 | $93.44 | $93.44 | 205,520 |
2024-10-03 | $94.21 | $94.25 | $94.03 | $94.08 | $94.08 | 285,349 |
2024-10-02 | $94.21 | $94.43 | $94.15 | $94.39 | $94.39 | 279,741 |
2024-10-01 | $94.60 | $94.71 | $94.41 | $94.50 | $94.50 | 231,763 |
2024-09-30 | $94.80 | $94.84 | $94.55 | $94.61 | $94.22 | 310,991 |
2024-09-27 | $94.74 | $94.93 | $94.72 | $94.88 | $94.88 | 270,091 |
2024-09-26 | $94.65 | $94.68 | $94.41 | $94.62 | $94.62 | 231,127 |
2024-09-25 | $94.75 | $94.77 | $94.55 | $94.59 | $94.59 | 243,743 |
2024-09-24 | $94.61 | $94.94 | $94.54 | $94.87 | $94.87 | 305,119 |
2024-09-23 | $94.69 | $94.88 | $94.50 | $94.84 | $94.84 | 240,561 |
2024-09-20 | $94.79 | $94.92 | $94.64 | $94.83 | $94.83 | 242,521 |
2024-09-19 | $94.72 | $94.87 | $94.51 | $94.51 | $94.51 | 291,283 |
2024-09-18 | $94.96 | $95.19 | $94.79 | $94.83 | $94.83 | 270,536 |
2024-09-17 | $95.25 | $95.28 | $95.08 | $95.13 | $95.13 | 384,303 |
2024-09-16 | $95.10 | $95.32 | $95.01 | $95.32 | $95.32 | 299,064 |
2024-09-13 | $95.00 | $95.09 | $94.82 | $95.05 | $95.05 | 277,500 |
2024-09-12 | $94.83 | $94.85 | $94.67 | $94.79 | $94.79 | 411,371 |
2024-09-11 | $94.87 | $95.05 | $94.74 | $94.90 | $94.90 | 183,949 |
2024-09-10 | $94.63 | $94.97 | $94.57 | $94.96 | $94.96 | 195,456 |
2024-09-09 | $94.46 | $94.71 | $94.34 | $94.67 | $94.67 | 319,049 |
2024-09-06 | $94.44 | $94.84 | $94.28 | $94.43 | $94.43 | 267,949 |
2024-09-05 | $94.35 | $94.50 | $94.13 | $94.42 | $94.42 | 238,771 |
2024-09-04 | $93.88 | $94.27 | $93.88 | $94.20 | $94.20 | 325,214 |
2024-09-03 | $93.70 | $93.87 | $93.66 | $93.79 | $93.79 | 279,098 |
2024-08-30 | $93.91 | $94.10 | $93.65 | $93.73 | $93.34 | 221,878 |
2024-08-29 | $94.00 | $94.00 | $93.83 | $93.97 | $93.58 | 210,177 |
2024-08-28 | $94.18 | $94.21 | $94.02 | $94.07 | $93.68 | 169,444 |
2024-08-27 | $94.01 | $94.22 | $93.91 | $94.17 | $93.78 | 207,999 |
2024-08-26 | $94.38 | $94.38 | $94.14 | $94.21 | $93.82 | 178,430 |
2024-08-23 | $93.91 | $94.28 | $93.89 | $94.26 | $93.87 | 334,447 |
2024-08-22 | $94.01 | $94.09 | $93.72 | $93.83 | $93.44 | 230,530 |
2024-08-21 | $94.03 | $94.30 | $93.93 | $94.13 | $93.74 | 280,431 |
2024-08-20 | $93.89 | $94.02 | $93.77 | $94.01 | $93.62 | 218,769 |
2024-08-19 | $93.63 | $93.82 | $93.57 | $93.65 | $93.26 | 165,662 |
2024-08-16 | $93.58 | $93.63 | $93.39 | $93.63 | $93.24 | 165,231 |
2024-08-15 | $93.17 | $93.41 | $93.17 | $93.35 | $92.96 | 212,653 |
2024-08-14 | $93.64 | $93.85 | $93.62 | $93.73 | $93.34 | 232,760 |
2024-08-13 | $93.55 | $93.62 | $93.45 | $93.62 | $93.23 | 204,912 |
2024-08-12 | $93.13 | $93.35 | $93.00 | $93.30 | $92.91 | 191,131 |
2024-08-09 | $93.22 | $93.26 | $93.08 | $93.13 | $92.74 | 219,102 |
2024-08-08 | $92.82 | $92.94 | $92.78 | $92.91 | $92.91 | 469,359 |
2024-08-07 | $93.11 | $93.20 | $93.00 | $93.19 | $93.19 | 645,023 |
2024-08-06 | $93.57 | $93.63 | $93.11 | $93.25 | $93.25 | 389,083 |
2024-08-05 | $94.24 | $94.33 | $93.53 | $93.68 | $93.68 | 368,572 |
2024-08-02 | $93.52 | $93.86 | $93.46 | $93.85 | $93.85 | 436,049 |
2024-08-01 | $92.72 | $92.99 | $92.72 | $92.87 | $92.87 | 506,049 |
2024-07-31 | $92.63 | $92.87 | $92.50 | $92.84 | $92.45 | 308,784 |
2024-07-30 | $92.37 | $92.46 | $92.23 | $92.39 | $92.00 | 323,872 |
2024-07-29 | $92.38 | $92.38 | $92.22 | $92.30 | $91.91 | 193,511 |
2024-07-26 | $92.07 | $92.15 | $92.00 | $92.15 | $92.15 | 171,866 |
2024-07-25 | $91.76 | $91.98 | $91.71 | $91.84 | $91.84 | 139,050 |
2024-07-24 | $91.96 | $92.05 | $91.64 | $91.72 | $91.72 | 136,524 |
2024-07-23 | $91.86 | $91.98 | $91.75 | $91.75 | $91.75 | 252,777 |
2024-07-22 | $91.87 | $92.00 | $91.70 | $91.83 | $91.83 | 428,333 |
2024-07-19 | $91.83 | $91.92 | $91.82 | $91.86 | $91.86 | 86,807 |
2024-07-18 | $92.14 | $92.28 | $92.04 | $92.09 | $92.09 | 190,822 |
2024-07-17 | $92.04 | $92.33 | $92.00 | $92.27 | $92.27 | 252,001 |
2024-07-16 | $92.04 | $92.24 | $91.95 | $92.23 | $92.23 | 165,234 |
2024-07-15 | $91.98 | $92.07 | $91.87 | $92.00 | $92.00 | 184,312 |
2024-07-12 | $91.89 | $92.12 | $91.89 | $92.12 | $92.12 | 193,003 |
2024-07-11 | $91.84 | $92.05 | $91.84 | $91.92 | $91.92 | 239,575 |
2024-07-10 | $91.41 | $91.51 | $91.31 | $91.48 | $91.48 | 190,912 |
2024-07-09 | $91.34 | $91.41 | $91.16 | $91.41 | $91.41 | 205,986 |
2024-07-08 | $91.40 | $91.48 | $91.29 | $91.48 | $91.48 | 184,124 |
2024-07-05 | $91.24 | $91.42 | $91.14 | $91.40 | $91.40 | 152,240 |
2024-07-03 | $90.69 | $91.02 | $90.65 | $90.97 | $90.97 | 128,038 |
2024-07-02 | $90.44 | $90.53 | $90.34 | $90.53 | $90.53 | 200,699 |
2024-07-01 | $90.29 | $90.42 | $90.01 | $90.01 | $90.01 | 207,324 |
2024-06-28 | $91.64 | $91.67 | $91.00 | $91.08 | $91.08 | 198,535 |
2024-06-27 | $91.41 | $91.52 | $91.39 | $91.44 | $91.44 | 158,945 |
2024-06-26 | $91.34 | $91.37 | $91.24 | $91.30 | $91.30 | 117,594 |
2024-06-25 | $91.58 | $91.68 | $91.53 | $91.68 | $91.68 | 103,556 |
2024-06-24 | $91.59 | $91.69 | $91.56 | $91.58 | $91.58 | 263,066 |
2024-06-21 | $91.70 | $91.74 | $91.46 | $91.59 | $91.59 | 191,150 |
2024-06-20 | $91.22 | $91.61 | $91.15 | $91.61 | $91.61 | 186,153 |
2024-06-18 | $91.44 | $91.81 | $91.44 | $91.74 | $91.74 | 299,853 |
2024-06-17 | $91.43 | $91.50 | $91.29 | $91.50 | $91.50 | 152,426 |
2024-06-14 | $91.71 | $91.78 | $91.61 | $91.65 | $91.65 | 276,695 |
2024-06-13 | $91.57 | $91.72 | $91.40 | $91.64 | $91.64 | 139,005 |
2024-06-12 | $91.44 | $91.60 | $91.14 | $91.14 | $91.14 | 255,038 |
2024-06-11 | $90.50 | $90.82 | $90.45 | $90.81 | $90.81 | 252,984 |
2024-06-10 | $90.44 | $90.47 | $90.30 | $90.47 | $90.47 | 110,766 |
2024-06-07 | $90.67 | $90.70 | $90.50 | $90.50 | $90.50 | 216,080 |
2024-06-06 | $91.10 | $91.32 | $91.10 | $91.32 | $91.32 | 183,098 |
2024-06-05 | $91.08 | $91.21 | $90.86 | $91.21 | $91.21 | 177,109 |
2024-06-04 | $90.80 | $91.00 | $90.75 | $90.94 | $90.94 | 242,803 |
2024-06-03 | $90.31 | $90.70 | $90.10 | $90.67 | $90.67 | 203,090 |
2024-05-31 | $90.42 | $90.57 | $90.39 | $90.51 | $90.13 | 116,592 |
2024-05-30 | $90.03 | $90.25 | $90.01 | $90.23 | $89.85 | 142,127 |
2024-05-29 | $89.88 | $89.92 | $89.65 | $89.85 | $89.48 | 264,014 |
2024-05-28 | $90.68 | $90.68 | $90.15 | $90.20 | $89.82 | 131,072 |
2024-05-24 | $90.40 | $90.54 | $90.36 | $90.54 | $90.16 | 136,609 |
2024-05-23 | $90.71 | $90.71 | $90.26 | $90.38 | $90.00 | 173,495 |
2024-05-22 | $90.68 | $90.80 | $90.62 | $90.70 | $90.32 | 222,914 |
2024-05-21 | $90.89 | $90.91 | $90.69 | $90.73 | $90.35 | 215,303 |
2024-05-20 | $90.73 | $90.74 | $90.63 | $90.63 | $90.25 | 135,493 |
2024-05-17 | $90.88 | $91.02 | $90.83 | $90.87 | $90.49 | 220,248 |
2024-05-16 | $91.29 | $91.36 | $91.09 | $91.14 | $90.76 | 362,166 |
2024-05-15 | $91.05 | $91.26 | $90.96 | $91.21 | $90.83 | 261,383 |
2024-05-14 | $90.42 | $90.65 | $90.41 | $90.61 | $90.23 | 359,734 |
2024-05-13 | $90.44 | $90.44 | $90.25 | $90.40 | $90.02 | 249,659 |
2024-05-10 | $90.31 | $90.32 | $90.08 | $90.13 | $89.75 | 248,284 |
2024-05-09 | $90.10 | $90.53 | $90.10 | $90.50 | $90.12 | 335,835 |
2024-05-08 | $90.21 | $90.35 | $90.20 | $90.31 | $89.93 | 235,701 |
2024-05-07 | $90.43 | $90.63 | $90.39 | $90.48 | $90.10 | 274,998 |
2024-05-06 | $90.20 | $90.36 | $90.09 | $90.30 | $89.92 | 301,001 |
2024-05-03 | $90.17 | $90.20 | $89.80 | $90.02 | $90.02 | 565,243 |
2024-05-02 | $89.22 | $89.61 | $89.15 | $89.59 | $89.59 | 288,044 |
2024-05-01 | $89.12 | $89.45 | $88.91 | $89.22 | $89.22 | 383,225 |
2024-04-30 | $89.34 | $89.39 | $89.15 | $89.18 | $88.81 | 231,465 |
2024-04-29 | $89.55 | $89.59 | $89.42 | $89.47 | $89.47 | 145,456 |
2024-04-26 | $89.28 | $89.39 | $89.12 | $89.12 | $89.12 | 264,972 |
2024-04-25 | $89.03 | $89.14 | $88.88 | $89.08 | $89.08 | 262,888 |
2024-04-24 | $89.37 | $89.44 | $89.23 | $89.42 | $89.42 | 179,998 |
2024-04-23 | $89.31 | $89.75 | $89.30 | $89.56 | $89.56 | 550,873 |
2024-04-22 | $89.25 | $89.52 | $89.25 | $89.45 | $89.45 | 154,488 |
2024-04-19 | $89.25 | $89.44 | $89.25 | $89.43 | $89.43 | 155,000 |
2024-04-18 | $89.49 | $89.49 | $89.20 | $89.31 | $89.31 | 161,109 |
2024-04-17 | $89.28 | $89.55 | $89.17 | $89.53 | $89.53 | 158,459 |
2024-04-16 | $88.94 | $89.18 | $88.90 | $89.04 | $89.04 | 285,065 |
2024-04-15 | $89.46 | $89.48 | $89.13 | $89.28 | $89.28 | 142,398 |
2024-04-12 | $89.52 | $89.98 | $89.52 | $89.75 | $89.75 | 304,827 |
2024-04-11 | $89.96 | $89.96 | $89.52 | $89.68 | $89.68 | 202,303 |
2024-04-10 | $90.30 | $90.30 | $89.71 | $89.71 | $89.71 | 176,564 |
2024-04-09 | $90.81 | $90.87 | $90.69 | $90.87 | $90.87 | 146,169 |
2024-04-08 | $90.46 | $90.63 | $90.40 | $90.54 | $90.54 | 181,545 |
2024-04-05 | $90.62 | $90.84 | $90.48 | $90.48 | $90.48 | 138,772 |
2024-04-04 | $91.01 | $91.02 | $90.79 | $90.97 | $90.97 | 193,889 |
2024-04-03 | $90.42 | $90.77 | $90.37 | $90.71 | $90.71 | 314,660 |
2024-04-02 | $90.44 | $90.73 | $90.40 | $90.66 | $90.66 | 206,524 |
2024-04-01 | $91.10 | $91.14 | $90.78 | $90.83 | $90.83 | 298,316 |
2024-03-28 | $91.80 | $91.93 | $91.71 | $91.86 | $91.49 | 238,308 |
2024-03-27 | $91.67 | $91.94 | $91.67 | $91.93 | $91.56 | 296,697 |
2024-03-26 | $91.47 | $91.80 | $91.47 | $91.77 | $91.40 | 289,995 |
2024-03-25 | $91.59 | $91.64 | $91.56 | $91.57 | $91.20 | 281,726 |
2024-03-22 | $91.72 | $91.72 | $91.55 | $91.64 | $91.27 | 281,740 |
2024-03-21 | $91.45 | $91.49 | $91.26 | $91.38 | $91.01 | 196,724 |
2024-03-20 | $91.11 | $91.39 | $91.08 | $91.32 | $90.95 | 315,157 |
2024-03-19 | $91.00 | $91.11 | $90.94 | $91.07 | $90.70 | 170,592 |
2024-03-18 | $90.93 | $90.98 | $90.77 | $90.86 | $90.49 | 179,954 |
2024-03-15 | $91.01 | $91.01 | $90.83 | $90.92 | $90.55 | 242,304 |
2024-03-14 | $91.24 | $91.25 | $90.95 | $90.95 | $90.58 | 203,613 |
2024-03-13 | $91.54 | $91.65 | $91.47 | $91.48 | $91.11 | 187,801 |
2024-03-12 | $91.68 | $91.69 | $91.49 | $91.58 | $91.21 | 237,722 |
2024-03-11 | $91.93 | $91.98 | $91.74 | $91.81 | $91.44 | 273,737 |
2024-03-08 | $91.93 | $91.97 | $91.80 | $91.94 | $91.57 | 221,329 |
2024-03-07 | $91.78 | $91.82 | $91.58 | $91.82 | $91.45 | 193,035 |
2024-03-06 | $91.60 | $91.73 | $91.48 | $91.57 | $91.20 | 230,522 |
2024-03-05 | $91.23 | $91.51 | $91.22 | $91.39 | $91.02 | 219,266 |
2024-03-04 | $91.18 | $91.18 | $90.89 | $91.00 | $90.63 | 246,338 |
2024-03-01 | $90.74 | $91.18 | $90.62 | $91.18 | $90.81 | 207,179 |
2024-02-29 | $91.14 | $91.28 | $91.10 | $91.18 | $90.45 | 168,501 |
2024-02-28 | $90.88 | $91.02 | $90.77 | $91.02 | $90.29 | 154,415 |
2024-02-27 | $90.93 | $91.03 | $90.60 | $90.60 | $89.88 | 821,782 |
2024-02-26 | $91.12 | $91.15 | $90.84 | $91.00 | $90.27 | 188,318 |
2024-02-23 | $90.76 | $91.18 | $90.76 | $91.15 | $91.15 | 147,681 |
2024-02-22 | $90.70 | $90.81 | $90.64 | $90.72 | $90.72 | 227,456 |
2024-02-21 | $91.00 | $91.01 | $90.68 | $90.68 | $90.68 | 199,129 |
2024-02-20 | $91.05 | $91.05 | $90.89 | $90.93 | $90.93 | 230,809 |
2024-02-16 | $90.66 | $90.89 | $90.65 | $90.83 | $90.83 | 250,055 |
2024-02-15 | $91.05 | $91.21 | $90.94 | $91.16 | $91.16 | 233,131 |
2024-02-14 | $90.55 | $90.94 | $90.55 | $90.79 | $90.79 | 342,452 |
2024-02-13 | $90.97 | $90.97 | $90.57 | $90.63 | $90.63 | 217,423 |
2024-02-12 | $91.34 | $91.44 | $91.23 | $91.42 | $91.42 | 331,872 |
2024-02-09 | $91.25 | $91.30 | $91.18 | $91.22 | $91.22 | 219,254 |
2024-02-08 | $91.39 | $91.54 | $91.26 | $91.35 | $91.35 | 288,828 |
2024-02-07 | $91.50 | $91.76 | $91.50 | $91.58 | $91.58 | 319,608 |
2024-02-06 | $91.32 | $91.67 | $91.31 | $91.62 | $91.62 | 274,543 |
2024-02-05 | $91.45 | $91.47 | $91.19 | $91.27 | $91.27 | 353,859 |
2024-02-02 | $92.00 | $92.05 | $91.76 | $91.97 | $91.97 | 644,980 |
2024-02-01 | $92.49 | $92.80 | $92.45 | $92.67 | $92.67 | 287,050 |
2024-01-31 | $92.40 | $92.66 | $92.33 | $92.42 | $92.08 | 257,062 |
2024-01-30 | $92.10 | $92.17 | $91.83 | $92.17 | $91.83 | 217,980 |
2024-01-29 | $92.10 | $92.10 | $91.80 | $92.00 | $91.66 | 302,392 |
2024-01-26 | $91.73 | $91.73 | $91.55 | $91.68 | $91.34 | 159,258 |
2024-01-25 | $91.52 | $91.73 | $91.48 | $91.73 | $91.39 | 190,637 |
2024-01-24 | $91.76 | $91.77 | $91.29 | $91.30 | $90.96 | 186,703 |
2024-01-23 | $91.52 | $91.55 | $91.40 | $91.54 | $91.20 | 171,638 |
2024-01-22 | $91.68 | $91.82 | $91.62 | $91.68 | $91.34 | 769,252 |
2024-01-19 | $91.31 | $91.49 | $91.23 | $91.49 | $91.15 | 198,222 |
2024-01-18 | $91.58 | $91.58 | $91.37 | $91.47 | $91.13 | 245,224 |
2024-01-17 | $91.60 | $91.94 | $91.46 | $91.56 | $91.22 | 332,279 |
2024-01-16 | $92.09 | $92.23 | $91.80 | $91.82 | $91.48 | 262,574 |
2024-01-12 | $92.34 | $92.53 | $92.33 | $92.46 | $92.12 | 234,717 |
2024-01-11 | $91.73 | $92.21 | $91.73 | $92.17 | $91.83 | 213,304 |
2024-01-10 | $92.02 | $92.04 | $91.75 | $91.78 | $91.44 | 176,530 |
2024-01-09 | $91.77 | $91.90 | $91.74 | $91.86 | $91.52 | 240,278 |
2024-01-08 | $91.67 | $91.98 | $91.60 | $91.88 | $91.54 | 342,918 |
2024-01-05 | $91.46 | $91.98 | $91.38 | $91.51 | $91.17 | 285,507 |
2024-01-04 | $91.79 | $91.89 | $91.69 | $91.69 | $91.35 | 570,553 |
2024-01-03 | $91.86 | $92.24 | $91.65 | $92.21 | $91.87 | 403,942 |
2024-01-02 | $92.14 | $92.24 | $91.93 | $91.94 | $91.60 | 575,992 |
2023-12-29 | $92.39 | $92.61 | $92.39 | $92.45 | $92.11 | 215,856 |
2023-12-28 | $92.71 | $92.82 | $92.54 | $92.66 | $92.32 | 288,817 |
2023-12-27 | $92.84 | $93.18 | $92.77 | $93.18 | $92.49 | 274,238 |
2023-12-26 | $92.49 | $92.69 | $92.46 | $92.66 | $91.98 | 242,525 |
2023-12-22 | $92.61 | $92.70 | $92.41 | $92.51 | $91.83 | 459,667 |
2023-12-21 | $92.57 | $92.64 | $92.42 | $92.50 | $91.82 | 296,374 |
2023-12-20 | $92.00 | $92.45 | $92.00 | $92.45 | $91.77 | 311,199 |
2023-12-19 | $92.21 | $92.28 | $92.12 | $92.15 | $91.47 | 399,640 |
2023-12-18 | $92.03 | $92.08 | $91.94 | $92.03 | $91.35 | 228,026 |
2023-12-15 | $92.30 | $92.32 | $92.09 | $92.18 | $92.18 | 379,121 |
2023-12-14 | $92.05 | $92.37 | $92.03 | $92.25 | $92.25 | 408,142 |
2023-12-13 | $90.72 | $91.58 | $90.66 | $91.58 | $91.58 | 552,758 |
2023-12-12 | $90.40 | $90.58 | $90.23 | $90.52 | $90.52 | 407,738 |
2023-12-11 | $90.26 | $90.26 | $90.00 | $90.24 | $90.24 | 771,962 |
2023-12-08 | $90.27 | $90.40 | $90.17 | $90.40 | $90.40 | 586,501 |
2023-12-07 | $90.53 | $90.83 | $90.48 | $90.72 | $90.72 | 330,906 |
2023-12-06 | $90.63 | $90.75 | $90.41 | $90.60 | $90.60 | 328,001 |
2023-12-05 | $90.13 | $90.34 | $90.09 | $90.22 | $90.22 | 394,168 |
2023-12-04 | $89.75 | $89.99 | $89.70 | $89.73 | $89.73 | 417,738 |
2023-12-01 | $89.26 | $90.06 | $89.26 | $90.04 | $90.04 | 346,827 |
2023-11-30 | $89.75 | $89.80 | $89.60 | $89.68 | $89.36 | 218,567 |
2023-11-29 | $89.72 | $89.94 | $89.70 | $89.70 | $89.38 | 597,301 |
2023-11-28 | $89.01 | $89.49 | $89.01 | $89.47 | $89.15 | 434,745 |
2023-11-27 | $88.85 | $89.06 | $88.77 | $89.04 | $88.72 | 584,796 |
2023-11-24 | $88.95 | $88.95 | $88.70 | $88.70 | $88.38 | 139,200 |
2023-11-22 | $89.05 | $89.14 | $88.89 | $88.99 | $88.67 | 797,565 |
2023-11-21 | $88.94 | $89.07 | $88.86 | $88.99 | $88.67 | 939,793 |
2023-11-20 | $88.68 | $88.96 | $88.61 | $88.87 | $88.55 | 384,026 |
2023-11-17 | $88.67 | $88.82 | $88.55 | $88.79 | $88.79 | 183,263 |
2023-11-16 | $88.37 | $88.68 | $88.37 | $88.51 | $88.51 | 265,009 |
2023-11-15 | $88.16 | $88.26 | $88.05 | $88.23 | $88.23 | 504,331 |
2023-11-14 | $88.28 | $88.52 | $88.25 | $88.51 | $88.51 | 302,400 |
2023-11-13 | $87.17 | $87.47 | $87.06 | $87.47 | $87.47 | 398,155 |
2023-11-10 | $87.61 | $87.66 | $87.40 | $87.44 | $87.44 | 216,855 |
2023-11-09 | $87.92 | $87.93 | $87.42 | $87.42 | $87.42 | 245,254 |
2023-11-08 | $87.71 | $88.04 | $87.71 | $87.99 | $87.99 | 165,010 |
2023-11-07 | $87.49 | $87.76 | $87.44 | $87.67 | $87.67 | 481,511 |
2023-11-06 | $87.39 | $87.45 | $87.23 | $87.27 | $87.27 | 262,853 |
2023-11-03 | $87.68 | $87.94 | $87.53 | $87.66 | $87.66 | 416,169 |
2023-11-02 | $86.97 | $87.07 | $86.77 | $87.04 | $87.04 | 298,505 |
2023-11-01 | $85.49 | $86.35 | $85.49 | $86.35 | $86.35 | 368,192 |
2023-10-31 | $85.92 | $86.01 | $85.81 | $85.81 | $85.49 | 253,771 |
2023-10-30 | $86.01 | $86.01 | $85.70 | $85.84 | $85.52 | 325,848 |
2023-10-27 | $85.87 | $86.00 | $85.79 | $85.98 | $85.66 | 300,956 |
2023-10-26 | $85.45 | $85.95 | $85.45 | $85.89 | $85.57 | 244,631 |
2023-10-25 | $85.55 | $85.81 | $85.42 | $85.51 | $85.19 | 974,950 |
2023-10-24 | $85.68 | $86.02 | $85.68 | $85.98 | $85.66 | 405,718 |
2023-10-23 | $85.18 | $85.82 | $85.10 | $85.69 | $85.37 | 351,912 |
2023-10-20 | $85.39 | $85.59 | $85.39 | $85.42 | $85.10 | 273,328 |
2023-10-19 | $85.47 | $85.59 | $85.26 | $85.36 | $85.04 | 444,681 |
2023-10-18 | $85.88 | $85.94 | $85.65 | $85.65 | $85.33 | 239,237 |
2023-10-17 | $86.20 | $86.32 | $86.07 | $86.15 | $85.83 | 300,982 |
2023-10-16 | $86.87 | $87.10 | $86.69 | $86.82 | $86.50 | 688,710 |
2023-10-13 | $87.11 | $87.28 | $86.97 | $87.11 | $86.79 | 167,528 |
2023-10-12 | $87.36 | $87.42 | $86.83 | $86.84 | $86.52 | 262,807 |
2023-10-11 | $87.40 | $87.47 | $87.23 | $87.41 | $87.09 | 283,452 |
2023-10-10 | $87.00 | $87.26 | $86.93 | $87.09 | $86.77 | 248,638 |
2023-10-09 | $86.98 | $87.27 | $86.73 | $87.18 | $86.86 | 272,813 |
2023-10-06 | $86.26 | $86.65 | $86.14 | $86.50 | $86.18 | 689,356 |
2023-10-05 | $86.67 | $86.88 | $86.67 | $86.87 | $86.55 | 197,961 |
2023-10-04 | $86.53 | $86.74 | $86.37 | $86.72 | $86.40 | 280,175 |
2023-10-03 | $86.81 | $86.95 | $86.21 | $86.38 | $86.06 | 569,056 |
2023-10-02 | $87.25 | $87.29 | $87.00 | $87.09 | $86.77 | 333,227 |
2023-09-29 | $88.21 | $88.29 | $87.83 | $87.90 | $87.90 | 313,551 |
2023-09-28 | $87.54 | $87.97 | $87.43 | $87.97 | $87.97 | 148,799 |
2023-09-27 | $87.95 | $88.22 | $87.53 | $87.73 | $87.73 | 500,459 |
2023-09-26 | $88.19 | $88.20 | $87.94 | $87.95 | $87.95 | 182,444 |
2023-09-25 | $88.32 | $88.33 | $88.05 | $88.05 | $88.05 | 116,102 |
2023-09-22 | $88.54 | $88.78 | $88.53 | $88.73 | $88.73 | 113,913 |
2023-09-21 | $88.65 | $88.68 | $88.44 | $88.44 | $88.44 | 159,450 |
2023-09-20 | $89.27 | $89.38 | $89.04 | $89.09 | $89.09 | 157,690 |
2023-09-19 | $89.22 | $89.43 | $89.05 | $89.05 | $89.05 | 148,528 |
2023-09-18 | $89.25 | $89.46 | $89.25 | $89.41 | $89.41 | 141,260 |
2023-09-15 | $89.55 | $89.55 | $89.32 | $89.38 | $89.38 | 142,243 |
2023-09-14 | $89.75 | $89.76 | $89.55 | $89.62 | $89.62 | 137,278 |
2023-09-13 | $89.29 | $89.69 | $89.29 | $89.66 | $89.66 | 296,781 |
2023-09-12 | $89.42 | $89.47 | $89.36 | $89.45 | $89.45 | 102,906 |
2023-09-11 | $89.35 | $89.44 | $89.32 | $89.39 | $89.39 | 125,561 |
2023-09-08 | $89.62 | $89.64 | $89.41 | $89.45 | $89.45 | 181,428 |
2023-09-07 | $89.33 | $89.35 | $89.23 | $89.35 | $89.35 | 253,147 |
2023-09-06 | $89.43 | $89.43 | $89.14 | $89.17 | $89.17 | 233,892 |
2023-09-05 | $89.69 | $89.69 | $89.30 | $89.30 | $89.30 | 109,435 |
2023-09-01 | $90.28 | $90.28 | $89.77 | $89.78 | $89.78 | 208,128 |
2023-08-31 | $90.51 | $90.64 | $90.47 | $90.57 | $90.24 | 189,142 |
2023-08-30 | $90.49 | $90.59 | $90.38 | $90.38 | $90.05 | 335,573 |
2023-08-29 | $89.76 | $90.42 | $89.76 | $90.40 | $90.07 | 157,210 |
2023-08-28 | $89.80 | $89.86 | $89.70 | $89.86 | $89.53 | 132,263 |
2023-08-25 | $89.60 | $89.73 | $89.41 | $89.58 | $89.25 | 188,277 |
2023-08-24 | $89.58 | $89.71 | $89.52 | $89.58 | $89.25 | 176,846 |
2023-08-23 | $89.27 | $89.78 | $89.27 | $89.78 | $89.45 | 161,818 |
2023-08-22 | $88.75 | $89.10 | $88.75 | $89.04 | $88.71 | 206,414 |
2023-08-21 | $89.21 | $89.21 | $88.95 | $89.03 | $88.70 | 168,107 |
2023-08-18 | $89.26 | $89.51 | $89.26 | $89.43 | $89.10 | 137,275 |
2023-08-17 | $89.45 | $89.45 | $89.13 | $89.30 | $88.97 | 232,959 |
2023-08-16 | $89.58 | $89.74 | $89.37 | $89.41 | $89.41 | 203,565 |
2023-08-15 | $89.67 | $89.84 | $89.48 | $89.48 | $89.48 | 292,705 |
2023-08-14 | $89.86 | $89.94 | $89.71 | $89.71 | $89.71 | 301,701 |
2023-08-11 | $90.02 | $90.20 | $89.92 | $89.92 | $89.92 | 141,338 |
2023-08-10 | $90.80 | $90.92 | $90.25 | $90.25 | $90.25 | 139,336 |
2023-08-09 | $90.72 | $90.84 | $90.69 | $90.73 | $90.73 | 199,094 |
2023-08-08 | $90.48 | $90.78 | $90.48 | $90.62 | $90.62 | 246,643 |
2023-08-07 | $90.42 | $90.49 | $90.36 | $90.43 | $90.43 | 134,780 |
2023-08-04 | $90.03 | $90.46 | $90.03 | $90.44 | $90.44 | 166,717 |
2023-08-03 | $89.85 | $90.01 | $89.81 | $89.89 | $89.89 | 269,997 |
2023-08-02 | $90.51 | $90.51 | $90.16 | $90.25 | $90.25 | 314,364 |
2023-08-01 | $90.73 | $90.80 | $90.63 | $90.72 | $90.72 | 318,795 |
2023-07-31 | $91.15 | $91.44 | $91.15 | $91.37 | $91.08 | 167,057 |
2023-07-28 | $91.22 | $91.22 | $91.00 | $91.18 | $90.89 | 284,959 |
2023-07-27 | $91.46 | $91.49 | $90.98 | $91.00 | $90.71 | 424,049 |
2023-07-26 | $91.47 | $91.60 | $91.35 | $91.60 | $91.31 | 1,804,854 |
2023-07-25 | $91.26 | $91.35 | $91.21 | $91.32 | $91.03 | 176,338 |
2023-07-24 | $91.62 | $91.67 | $91.39 | $91.42 | $91.13 | 160,788 |
2023-07-21 | $91.59 | $91.64 | $91.51 | $91.55 | $91.26 | 337,153 |
2023-07-20 | $91.61 | $91.69 | $91.39 | $91.52 | $91.23 | 324,914 |
2023-07-19 | $91.81 | $91.95 | $91.73 | $91.90 | $91.61 | 159,697 |
2023-07-18 | $91.76 | $91.88 | $91.67 | $91.70 | $91.41 | 219,418 |
2023-07-17 | $91.50 | $91.64 | $91.42 | $91.59 | $91.30 | 173,637 |
2023-07-14 | $91.67 | $91.74 | $91.50 | $91.50 | $91.50 | 225,552 |
2023-07-13 | $91.60 | $91.84 | $91.55 | $91.80 | $91.80 | 250,501 |
2023-07-12 | $92.25 | $92.25 | $91.02 | $91.23 | $91.23 | 242,283 |
2023-07-11 | $90.47 | $90.61 | $90.38 | $90.55 | $90.55 | 330,150 |
2023-07-10 | $90.10 | $90.49 | $90.10 | $90.38 | $90.38 | 168,947 |
2023-07-07 | $90.05 | $90.32 | $90.03 | $90.07 | $90.07 | 169,221 |
2023-07-06 | $90.31 | $90.33 | $90.05 | $90.20 | $90.20 | 201,388 |
2023-07-05 | $90.99 | $91.06 | $90.69 | $90.71 | $90.71 | 358,818 |
2023-07-03 | $91.25 | $91.44 | $91.09 | $91.11 | $91.11 | 148,006 |
2023-06-30 | $91.40 | $91.63 | $91.39 | $91.62 | $91.29 | 133,995 |
2023-06-29 | $91.51 | $91.51 | $91.13 | $91.40 | $91.07 | 482,028 |
2023-06-28 | $91.83 | $92.08 | $91.76 | $92.03 | $91.70 | 274,172 |
2023-06-27 | $91.84 | $92.02 | $91.68 | $91.79 | $91.46 | 173,705 |
2023-06-26 | $91.84 | $92.18 | $91.83 | $92.18 | $91.85 | 152,283 |
2023-06-23 | $91.94 | $91.96 | $91.61 | $91.64 | $91.31 | 204,851 |
2023-06-22 | $91.89 | $91.89 | $91.49 | $91.49 | $91.16 | 233,695 |
2023-06-21 | $91.67 | $92.03 | $91.59 | $92.00 | $91.67 | 259,100 |
2023-06-20 | $91.78 | $91.95 | $91.70 | $91.70 | $91.37 | 190,075 |
2023-06-16 | $91.63 | $91.82 | $91.58 | $91.79 | $91.46 | 210,445 |
2023-06-15 | $91.80 | $92.08 | $91.63 | $92.08 | $91.75 | 285,739 |
2023-06-14 | $91.68 | $91.68 | $91.15 | $91.41 | $91.08 | 275,558 |
2023-06-13 | $92.05 | $92.05 | $91.19 | $91.29 | $91.29 | 488,384 |
2023-06-12 | $91.55 | $91.64 | $91.30 | $91.63 | $91.63 | 143,249 |
2023-06-09 | $91.19 | $91.57 | $91.19 | $91.45 | $91.45 | 315,151 |
2023-06-08 | $91.31 | $91.64 | $91.31 | $91.64 | $91.64 | 170,500 |
2023-06-07 | $91.68 | $91.75 | $91.27 | $91.29 | $91.29 | 328,012 |
2023-06-06 | $91.72 | $91.76 | $91.51 | $91.76 | $91.76 | 193,796 |
2023-06-05 | $91.50 | $91.79 | $91.47 | $91.63 | $91.63 | 316,969 |
2023-06-02 | $91.93 | $91.93 | $91.62 | $91.69 | $91.69 | 171,813 |
2023-06-01 | $91.89 | $92.19 | $91.89 | $92.02 | $92.02 | 258,152 |
2023-05-31 | $91.81 | $92.16 | $91.76 | $92.05 | $91.74 | 244,300 |
2023-05-30 | $91.37 | $91.73 | $91.36 | $91.73 | $91.42 | 159,337 |
2023-05-26 | $90.95 | $91.19 | $90.86 | $91.14 | $90.83 | 304,619 |
2023-05-25 | $90.55 | $91.26 | $90.55 | $90.82 | $90.52 | 143,188 |
2023-05-24 | $91.63 | $91.69 | $91.32 | $91.32 | $91.01 | 165,454 |
2023-05-23 | $91.50 | $91.65 | $91.39 | $91.57 | $91.57 | 135,459 |
2023-05-22 | $91.57 | $91.74 | $91.55 | $91.63 | $91.63 | 142,734 |
2023-05-19 | $91.71 | $91.82 | $91.50 | $91.59 | $91.59 | 182,509 |
2023-05-18 | $92.02 | $92.02 | $91.70 | $91.77 | $91.77 | 147,420 |
2023-05-17 | $92.15 | $92.22 | $92.03 | $92.15 | $92.15 | 159,901 |
2023-05-16 | $92.06 | $92.22 | $92.06 | $92.17 | $92.17 | 119,964 |
2023-05-15 | $92.34 | $92.41 | $92.31 | $92.33 | $92.33 | 109,522 |
2023-05-12 | $92.76 | $92.99 | $92.51 | $92.51 | $92.51 | 194,372 |
2023-05-11 | $93.17 | $93.20 | $92.90 | $92.93 | $92.93 | 149,381 |
2023-05-10 | $92.64 | $92.76 | $92.56 | $92.76 | $92.76 | 215,176 |
2023-05-09 | $92.30 | $92.37 | $92.25 | $92.26 | $92.26 | 364,812 |
2023-05-08 | $92.38 | $92.56 | $92.35 | $92.35 | $92.35 | 131,206 |
2023-05-05 | $92.80 | $92.85 | $92.67 | $92.84 | $92.84 | 189,854 |
2023-05-04 | $92.89 | $93.39 | $92.88 | $93.04 | $93.04 | 206,960 |
2023-05-03 | $92.98 | $93.16 | $92.87 | $93.14 | $93.14 | 118,578 |
2023-05-02 | $92.38 | $92.76 | $92.21 | $92.76 | $92.76 | 191,618 |
2023-05-01 | $92.86 | $92.86 | $92.07 | $92.07 | $92.07 | 191,830 |
2023-04-28 | $93.07 | $93.12 | $92.93 | $93.12 | $93.12 | 117,849 |
2023-04-27 | $92.68 | $92.75 | $92.60 | $92.66 | $92.66 | 136,956 |
2023-04-26 | $93.16 | $93.24 | $92.80 | $92.89 | $92.89 | 213,381 |
2023-04-25 | $93.06 | $93.21 | $93.01 | $93.21 | $93.21 | 132,879 |
2023-04-24 | $92.68 | $92.76 | $91.74 | $92.76 | $92.76 | 98,794 |
2023-04-21 | $92.66 | $92.74 | $92.42 | $92.44 | $92.44 | 131,434 |
2023-04-20 | $92.48 | $92.60 | $92.44 | $92.58 | $92.58 | 202,805 |
2023-04-19 | $92.13 | $92.33 | $92.11 | $92.32 | $92.32 | 556,932 |
2023-04-18 | $92.23 | $92.42 | $92.20 | $92.35 | $92.35 | 374,203 |
2023-04-17 | $92.34 | $92.42 | $92.20 | $92.20 | $92.20 | 113,647 |
2023-04-14 | $92.65 | $92.72 | $92.58 | $92.62 | $92.62 | 445,372 |
2023-04-13 | $93.17 | $93.31 | $92.91 | $92.97 | $92.97 | 134,341 |
2023-04-12 | $93.25 | $93.27 | $92.78 | $93.11 | $93.11 | 235,985 |
2023-04-11 | $92.73 | $92.83 | $92.59 | $92.83 | $92.83 | 184,598 |
2023-04-10 | $92.72 | $92.95 | $92.65 | $92.70 | $92.70 | 304,407 |
2023-04-06 | $93.36 | $93.50 | $93.33 | $93.36 | $93.36 | 200,667 |
2023-04-05 | $93.43 | $93.55 | $93.30 | $93.37 | $93.37 | 148,120 |
2023-04-04 | $92.58 | $93.17 | $92.58 | $93.07 | $93.07 | 203,524 |
2023-04-03 | $92.35 | $93.46 | $92.30 | $93.46 | $93.46 | 367,807 |
2023-03-31 | $92.47 | $92.79 | $92.37 | $92.76 | $92.46 | 543,441 |
2023-03-30 | $92.09 | $92.40 | $92.09 | $92.39 | $92.09 | 334,224 |
2023-03-29 | $91.92 | $92.27 | $91.92 | $92.18 | $91.89 | 147,634 |
2023-03-28 | $92.18 | $92.21 | $92.04 | $92.04 | $91.75 | 188,707 |
2023-03-27 | $92.39 | $92.56 | $92.24 | $92.24 | $92.24 | 261,592 |
2023-03-24 | $93.38 | $93.38 | $92.91 | $93.11 | $93.11 | 124,581 |
2023-03-23 | $92.83 | $93.15 | $92.76 | $93.09 | $93.09 | 119,373 |
2023-03-22 | $92.05 | $92.92 | $91.32 | $92.89 | $92.89 | 183,786 |
2023-03-21 | $92.02 | $92.17 | $91.90 | $92.03 | $92.03 | 181,333 |
2023-03-20 | $92.63 | $92.95 | $92.08 | $92.95 | $92.95 | 201,765 |
2023-03-17 | $92.43 | $92.80 | $92.43 | $92.50 | $92.50 | 165,027 |
2023-03-16 | $92.46 | $92.58 | $91.95 | $92.12 | $92.12 | 751,713 |
2023-03-15 | $92.61 | $92.75 | $91.88 | $92.24 | $92.24 | 157,419 |
2023-03-14 | $92.13 | $92.18 | $91.69 | $91.93 | $91.93 | 338,464 |
2023-03-13 | $91.90 | $92.98 | $91.90 | $92.32 | $92.32 | 209,843 |
2023-03-10 | $91.79 | $92.02 | $91.59 | $91.86 | $91.86 | 291,964 |
2023-03-09 | $90.89 | $91.13 | $90.70 | $90.98 | $90.98 | 150,998 |
2023-03-08 | $91.01 | $91.10 | $90.56 | $90.71 | $90.71 | 253,394 |
2023-03-07 | $91.07 | $91.08 | $90.72 | $90.82 | $90.82 | 151,122 |
2023-03-06 | $91.35 | $91.35 | $90.84 | $90.86 | $90.86 | 256,960 |
2023-03-03 | $90.94 | $90.99 | $90.62 | $90.99 | $90.99 | 161,195 |
2023-03-02 | $90.27 | $90.45 | $90.26 | $90.40 | $90.40 | 280,308 |
2023-03-01 | $91.13 | $91.17 | $90.68 | $90.69 | $90.69 | 258,385 |
2023-02-28 | $91.25 | $91.48 | $91.16 | $91.47 | $91.18 | 129,254 |
2023-02-27 | $91.59 | $91.60 | $91.35 | $91.43 | $91.14 | 721,854 |
2023-02-24 | $91.30 | $91.40 | $91.20 | $91.32 | $91.03 | 206,093 |
2023-02-23 | $91.35 | $91.78 | $91.35 | $91.77 | $91.48 | 197,297 |
2023-02-22 | $91.52 | $91.69 | $91.46 | $91.49 | $91.20 | 135,236 |
2023-02-21 | $91.58 | $91.63 | $91.27 | $91.27 | $90.98 | 205,203 |
2023-02-17 | $91.95 | $92.01 | $91.68 | $91.97 | $91.68 | 158,092 |
2023-02-16 | $92.01 | $92.15 | $91.87 | $91.95 | $91.66 | 219,169 |
2023-02-15 | $92.30 | $92.43 | $92.16 | $92.22 | $91.93 | 197,144 |
2023-02-14 | $92.71 | $92.75 | $92.30 | $92.45 | $92.16 | 222,353 |
2023-02-13 | $92.60 | $92.75 | $92.57 | $92.72 | $92.42 | 131,404 |
2023-02-10 | $92.83 | $92.83 | $92.49 | $92.53 | $92.24 | 166,005 |
2023-02-09 | $93.44 | $93.45 | $92.78 | $92.82 | $92.52 | 186,710 |
2023-02-08 | $93.15 | $93.16 | $92.91 | $93.09 | $92.79 | 220,580 |
2023-02-07 | $93.17 | $93.27 | $92.91 | $92.95 | $92.65 | 198,948 |
2023-02-06 | $93.50 | $93.50 | $92.85 | $92.85 | $92.55 | 464,673 |
2023-02-03 | $93.74 | $93.88 | $93.60 | $93.63 | $93.33 | 555,254 |
2023-02-02 | $94.53 | $94.57 | $94.21 | $94.23 | $93.93 | 209,561 |
2023-02-01 | $93.79 | $94.21 | $93.54 | $94.20 | $93.90 | 290,865 |
2023-01-31 | $94.00 | $94.00 | $93.54 | $93.90 | $93.32 | 366,954 |
2023-01-30 | $93.67 | $93.75 | $93.55 | $93.57 | $93.00 | 235,910 |
2023-01-27 | $93.58 | $93.80 | $93.58 | $93.73 | $93.15 | 238,633 |
2023-01-26 | $93.82 | $94.01 | $93.67 | $93.84 | $93.26 | 434,044 |
2023-01-25 | $94.50 | $94.50 | $93.70 | $93.89 | $93.31 | 358,404 |
2023-01-24 | $93.50 | $93.81 | $93.28 | $93.52 | $92.95 | 663,051 |
2023-01-23 | $93.42 | $93.58 | $93.30 | $93.39 | $92.82 | 693,919 |
2023-01-20 | $93.62 | $93.73 | $93.42 | $93.57 | $93.00 | 327,521 |
2023-01-19 | $93.89 | $94.00 | $93.79 | $93.90 | $93.32 | 229,366 |
2023-01-18 | $94.13 | $94.17 | $93.71 | $94.00 | $93.42 | 265,887 |
2023-01-17 | $92.90 | $93.34 | $92.90 | $93.15 | $92.58 | 318,136 |
2023-01-13 | $93.22 | $93.45 | $93.16 | $93.21 | $92.64 | 240,485 |
2023-01-12 | $93.16 | $93.61 | $92.81 | $93.61 | $93.04 | 179,534 |
2023-01-11 | $92.51 | $92.75 | $92.47 | $92.75 | $92.75 | 330,850 |
2023-01-10 | $92.18 | $92.33 | $92.02 | $92.18 | $92.18 | 271,561 |
2023-01-09 | $92.23 | $92.54 | $92.11 | $92.43 | $92.43 | 384,211 |
2023-01-06 | $91.48 | $92.27 | $91.39 | $92.20 | $92.20 | 484,282 |
2023-01-05 | $91.01 | $91.36 | $90.94 | $91.35 | $91.35 | 275,848 |
2023-01-04 | $91.54 | $91.54 | $91.23 | $91.41 | $91.41 | 266,605 |
2023-01-03 | $91.24 | $91.25 | $90.85 | $90.98 | $90.98 | 308,461 |
2022-12-30 | $90.61 | $90.69 | $90.43 | $90.48 | $90.48 | 588,311 |
2022-12-29 | $90.66 | $90.85 | $90.63 | $90.83 | $90.83 | 245,844 |
2022-12-28 | $91.12 | $91.12 | $90.71 | $90.74 | $90.45 | 510,671 |
2022-12-27 | $91.34 | $91.40 | $91.00 | $91.00 | $90.71 | 365,157 |
2022-12-23 | $91.68 | $91.71 | $91.43 | $91.56 | $91.27 | 313,839 |
2022-12-22 | $91.92 | $91.95 | $91.77 | $91.80 | $91.51 | 353,782 |
2022-12-21 | $92.04 | $92.05 | $91.75 | $91.91 | $91.62 | 210,742 |
2022-12-20 | $91.81 | $91.89 | $91.64 | $91.66 | $91.37 | 239,935 |
2022-12-19 | $92.81 | $92.81 | $92.07 | $92.07 | $91.78 | 366,989 |
2022-12-16 | $92.73 | $92.98 | $92.44 | $92.81 | $92.51 | 880,950 |
2022-12-15 | $92.81 | $92.97 | $92.64 | $92.92 | $92.62 | 370,101 |
2022-12-14 | $92.58 | $93.20 | $92.35 | $92.80 | $92.80 | 607,229 |
2022-12-13 | $93.00 | $93.25 | $92.38 | $92.50 | $92.50 | 356,914 |
2022-12-12 | $92.04 | $92.34 | $91.68 | $91.83 | $91.83 | 241,676 |
2022-12-09 | $91.98 | $92.09 | $91.78 | $91.79 | $91.79 | 267,003 |
2022-12-08 | $92.15 | $92.45 | $92.11 | $92.20 | $92.20 | 265,834 |
2022-12-07 | $91.98 | $92.67 | $91.98 | $92.67 | $92.67 | 550,104 |
2022-12-06 | $91.64 | $91.82 | $91.52 | $91.70 | $91.70 | 278,090 |
2022-12-05 | $93.31 | $93.31 | $91.40 | $91.43 | $91.43 | 719,295 |
2022-12-02 | $91.42 | $92.20 | $91.30 | $92.20 | $92.20 | 232,918 |
2022-12-01 | $91.22 | $91.73 | $91.12 | $91.73 | $91.73 | 385,874 |
2022-11-30 | $90.69 | $91.22 | $90.51 | $91.22 | $91.22 | 237,911 |
2022-11-29 | $90.58 | $90.89 | $90.58 | $90.76 | $90.76 | 317,033 |
2022-11-28 | $91.13 | $91.16 | $90.86 | $90.89 | $90.89 | 284,880 |
2022-11-25 | $90.91 | $91.04 | $90.85 | $91.02 | $91.02 | 45,019 |
2022-11-23 | $90.67 | $90.95 | $90.67 | $90.92 | $90.92 | 189,860 |
2022-11-22 | $90.38 | $90.60 | $90.34 | $90.56 | $90.56 | 307,289 |
2022-11-21 | $90.33 | $90.39 | $90.08 | $90.09 | $90.09 | 200,760 |
2022-11-18 | $90.35 | $90.46 | $90.04 | $90.12 | $90.12 | 142,663 |
2022-11-17 | $90.18 | $90.31 | $90.05 | $90.27 | $90.27 | 422,363 |
2022-11-16 | $90.41 | $90.65 | $90.26 | $90.65 | $90.65 | 302,260 |
2022-11-15 | $90.08 | $90.14 | $89.81 | $90.13 | $90.13 | 327,775 |
2022-11-14 | $89.64 | $89.66 | $89.48 | $89.49 | $89.49 | 215,117 |
2022-11-11 | $89.46 | $89.78 | $89.44 | $89.68 | $89.68 | 305,797 |
2022-11-10 | $88.67 | $89.50 | $88.67 | $89.50 | $89.50 | 630,202 |
2022-11-09 | $87.76 | $88.04 | $87.70 | $87.88 | $87.88 | 336,495 |
2022-11-08 | $87.63 | $87.93 | $87.57 | $87.76 | $87.76 | 278,810 |
2022-11-07 | $87.83 | $87.83 | $87.40 | $87.45 | $87.45 | 379,056 |
2022-11-04 | $87.57 | $87.81 | $87.42 | $87.74 | $87.74 | 498,076 |
2022-11-03 | $87.48 | $87.78 | $87.40 | $87.51 | $87.51 | 348,545 |
2022-11-02 | $88.25 | $88.66 | $87.90 | $88.04 | $88.04 | 209,703 |
2022-11-01 | $88.46 | $88.51 | $87.87 | $88.16 | $88.16 | 142,798 |
2022-10-31 | $88.26 | $88.40 | $88.07 | $88.20 | $87.93 | 647,890 |
2022-10-28 | $88.30 | $88.63 | $88.30 | $88.43 | $88.16 | 221,748 |
2022-10-27 | $88.32 | $88.70 | $88.26 | $88.58 | $88.31 | 155,837 |
2022-10-26 | $87.95 | $88.40 | $87.95 | $88.16 | $87.89 | 276,296 |
2022-10-25 | $87.57 | $87.90 | $87.57 | $87.88 | $87.61 | 311,887 |
2022-10-24 | $87.09 | $87.35 | $86.89 | $87.15 | $86.88 | 349,305 |
2022-10-21 | $86.82 | $87.20 | $86.61 | $87.00 | $86.73 | 325,375 |
2022-10-20 | $87.66 | $87.73 | $87.10 | $87.15 | $86.88 | 203,696 |
2022-10-19 | $88.03 | $88.07 | $87.77 | $87.78 | $87.51 | 227,565 |
2022-10-18 | $88.53 | $88.57 | $88.14 | $88.36 | $88.09 | 123,093 |
2022-10-17 | $88.52 | $88.69 | $88.28 | $88.28 | $88.01 | 165,062 |
2022-10-14 | $88.75 | $88.75 | $88.09 | $88.22 | $88.22 | 333,775 |
2022-10-13 | $87.75 | $88.69 | $87.75 | $88.44 | $88.44 | 289,657 |
2022-10-12 | $88.71 | $88.91 | $88.61 | $88.75 | $88.75 | 177,458 |
2022-10-11 | $89.00 | $89.26 | $88.83 | $88.83 | $88.83 | 302,522 |
2022-10-10 | $89.19 | $89.25 | $88.81 | $89.00 | $89.00 | 116,001 |
2022-10-07 | $89.41 | $89.41 | $89.11 | $89.26 | $89.26 | 272,253 |
2022-10-06 | $89.99 | $90.00 | $89.55 | $89.58 | $89.58 | 295,354 |
2022-10-05 | $90.13 | $90.19 | $89.76 | $89.96 | $89.96 | 442,786 |
2022-10-04 | $90.48 | $90.71 | $90.23 | $90.35 | $90.35 | 306,616 |
2022-10-03 | $89.95 | $90.50 | $89.78 | $90.04 | $90.04 | 460,647 |
2022-09-30 | $90.24 | $90.44 | $89.69 | $89.72 | $89.45 | 252,458 |
2022-09-29 | $89.95 | $90.37 | $89.95 | $90.11 | $89.84 | 178,364 |
2022-09-28 | $90.15 | $90.64 | $89.97 | $90.54 | $90.27 | 348,864 |
2022-09-27 | $89.82 | $89.98 | $89.34 | $89.53 | $89.26 | 461,343 |
2022-09-26 | $90.82 | $90.93 | $89.88 | $89.91 | $89.64 | 254,910 |
2022-09-23 | $91.30 | $91.41 | $90.94 | $91.16 | $91.16 | 367,999 |
2022-09-22 | $91.92 | $91.92 | $91.40 | $91.42 | $91.42 | 227,789 |
2022-09-21 | $92.15 | $92.33 | $91.80 | $92.24 | $92.24 | 116,626 |
2022-09-20 | $92.04 | $92.25 | $91.94 | $92.06 | $92.06 | 149,633 |
2022-09-19 | $92.25 | $92.54 | $92.22 | $92.40 | $92.40 | 154,957 |
2022-09-16 | $92.40 | $92.74 | $92.35 | $92.49 | $92.49 | 101,523 |
2022-09-15 | $92.74 | $92.85 | $92.55 | $92.55 | $92.55 | 103,666 |
2022-09-14 | $92.60 | $93.11 | $92.60 | $92.90 | $92.90 | 164,424 |
2022-09-13 | $92.89 | $93.00 | $92.75 | $92.86 | $92.86 | 178,409 |
2022-09-12 | $93.45 | $93.70 | $93.26 | $93.34 | $93.34 | 155,998 |
2022-09-09 | $93.49 | $93.60 | $93.35 | $93.35 | $93.35 | 109,028 |
2022-09-08 | $93.49 | $93.61 | $93.39 | $93.42 | $93.42 | 272,651 |
2022-09-07 | $93.15 | $93.63 | $93.15 | $93.49 | $93.49 | 259,939 |
2022-09-06 | $93.80 | $93.80 | $93.11 | $93.11 | $93.11 | 193,372 |
2022-09-02 | $93.91 | $94.07 | $93.83 | $93.91 | $93.91 | 165,210 |
2022-09-01 | $93.83 | $93.93 | $93.45 | $93.70 | $93.70 | 239,269 |
2022-08-31 | $94.75 | $94.95 | $94.39 | $94.54 | $94.27 | 81,712 |
2022-08-30 | $94.93 | $95.12 | $94.69 | $94.88 | $94.61 | 103,079 |
2022-08-29 | $94.95 | $95.08 | $94.82 | $95.01 | $94.74 | 415,678 |
2022-08-26 | $95.22 | $95.37 | $95.06 | $95.16 | $94.89 | 103,806 |
2022-08-25 | $94.92 | $95.48 | $94.87 | $95.48 | $95.21 | 140,534 |
2022-08-24 | $94.90 | $95.00 | $94.80 | $94.83 | $94.56 | 162,341 |
2022-08-23 | $95.10 | $95.52 | $95.04 | $95.04 | $94.77 | 230,625 |
2022-08-22 | $95.82 | $95.82 | $95.13 | $95.13 | $94.86 | 174,226 |
2022-08-19 | $95.80 | $96.00 | $95.70 | $95.80 | $95.52 | 146,317 |
2022-08-18 | $96.35 | $96.58 | $96.24 | $96.25 | $95.97 | 165,298 |
2022-08-17 | $96.42 | $96.45 | $96.13 | $96.27 | $95.99 | 288,573 |
2022-08-16 | $96.79 | $96.95 | $96.55 | $96.95 | $96.67 | 286,709 |
2022-08-15 | $96.76 | $96.92 | $96.74 | $96.86 | $96.58 | 252,104 |
2022-08-12 | $96.62 | $96.78 | $96.42 | $96.69 | $96.41 | 155,113 |
2022-08-11 | $96.77 | $97.08 | $96.36 | $96.36 | $96.08 | 208,046 |
2022-08-10 | $96.85 | $97.21 | $96.67 | $96.86 | $96.58 | 224,803 |
2022-08-09 | $96.60 | $96.74 | $96.52 | $96.55 | $96.27 | 195,944 |
2022-08-08 | $96.50 | $96.81 | $96.50 | $96.65 | $96.37 | 374,525 |
2022-08-05 | $96.67 | $96.67 | $96.26 | $96.37 | $96.09 | 239,810 |
2022-08-04 | $97.16 | $97.27 | $97.07 | $97.27 | $96.99 | 130,306 |
2022-08-03 | $96.64 | $97.09 | $96.32 | $96.99 | $96.71 | 235,029 |
2022-08-02 | $97.72 | $97.81 | $96.60 | $96.61 | $96.33 | 248,542 |
2022-08-01 | $97.40 | $97.65 | $97.15 | $97.50 | $97.22 | 399,342 |
2022-07-29 | $97.25 | $97.65 | $97.18 | $97.51 | $96.96 | 229,185 |
2022-07-28 | $97.22 | $97.34 | $97.00 | $97.29 | $96.74 | 250,134 |
2022-07-27 | $96.34 | $96.83 | $96.31 | $96.66 | $96.12 | 254,611 |
2022-07-26 | $96.49 | $96.75 | $96.26 | $96.32 | $95.78 | 167,764 |
2022-07-25 | $96.22 | $96.55 | $96.13 | $96.26 | $95.72 | 262,057 |
2022-07-22 | $96.33 | $96.64 | $96.14 | $96.39 | $95.85 | 247,357 |
2022-07-21 | $95.44 | $95.79 | $95.33 | $95.75 | $95.21 | 547,813 |
2022-07-20 | $95.20 | $95.38 | $94.99 | $95.24 | $94.70 | 692,914 |
2022-07-19 | $95.21 | $95.24 | $94.91 | $95.23 | $94.69 | 214,215 |
2022-07-18 | $95.20 | $95.28 | $94.91 | $95.22 | $94.68 | 198,197 |
2022-07-15 | $95.01 | $95.36 | $94.92 | $95.25 | $94.71 | 158,504 |
2022-07-14 | $94.75 | $95.07 | $94.54 | $94.92 | $94.39 | 130,100 |
2022-07-13 | $94.56 | $95.31 | $94.40 | $95.29 | $94.75 | 249,743 |
2022-07-12 | $95.16 | $95.51 | $94.94 | $95.00 | $94.47 | 391,421 |
2022-07-11 | $95.01 | $95.16 | $94.89 | $95.05 | $94.52 | 242,138 |
2022-07-08 | $94.75 | $94.87 | $94.55 | $94.75 | $94.22 | 137,787 |
2022-07-07 | $95.18 | $95.19 | $94.79 | $94.89 | $94.36 | 195,142 |
2022-07-06 | $95.60 | $95.80 | $95.07 | $95.07 | $94.54 | 184,134 |
2022-07-05 | $95.62 | $95.73 | $95.48 | $95.54 | $95.00 | 398,414 |
2022-07-01 | $95.37 | $95.89 | $95.05 | $95.75 | $95.21 | 312,477 |
2022-06-30 | $94.85 | $95.39 | $94.85 | $95.25 | $94.46 | 288,163 |
2022-06-29 | $94.18 | $94.83 | $94.08 | $94.83 | $94.04 | 265,263 |
2022-06-28 | $94.25 | $94.41 | $94.17 | $94.21 | $93.43 | 151,282 |
2022-06-27 | $94.50 | $94.71 | $94.31 | $94.39 | $93.60 | 210,649 |
2022-06-24 | $94.50 | $94.87 | $94.50 | $94.76 | $93.97 | 464,960 |
2022-06-23 | $94.56 | $95.10 | $94.51 | $94.51 | $93.72 | 233,655 |
2022-06-22 | $94.21 | $94.65 | $94.21 | $94.53 | $93.74 | 291,278 |
2022-06-21 | $93.86 | $94.13 | $93.70 | $93.87 | $93.09 | 280,632 |
2022-06-17 | $94.16 | $94.41 | $93.76 | $94.14 | $93.36 | 179,986 |
2022-06-16 | $93.38 | $94.26 | $93.27 | $94.20 | $93.42 | 384,286 |
2022-06-15 | $93.69 | $94.19 | $93.29 | $94.00 | $93.22 | 304,786 |
2022-06-14 | $93.92 | $93.98 | $93.07 | $93.11 | $92.34 | 407,380 |
2022-06-13 | $94.73 | $95.02 | $93.58 | $93.87 | $93.09 | 561,326 |
2022-06-10 | $95.92 | $95.98 | $95.43 | $95.52 | $94.73 | 217,011 |
2022-06-09 | $96.34 | $96.50 | $96.19 | $96.26 | $95.46 | 172,455 |
2022-06-08 | $96.56 | $96.68 | $96.35 | $96.35 | $95.55 | 143,227 |
2022-06-07 | $96.59 | $96.82 | $96.58 | $96.70 | $95.90 | 299,654 |
2022-06-06 | $97.07 | $97.09 | $96.52 | $96.52 | $95.72 | 181,294 |
2022-06-03 | $96.98 | $97.24 | $96.97 | $96.97 | $96.16 | 140,471 |
2022-06-02 | $97.07 | $97.40 | $97.02 | $97.20 | $96.39 | 317,414 |
2022-06-01 | $97.56 | $97.60 | $96.93 | $96.93 | $96.12 | 206,440 |
2022-05-31 | $97.86 | $97.86 | $97.59 | $97.76 | $96.70 | 335,121 |
2022-05-27 | $98.15 | $98.35 | $98.12 | $98.24 | $97.17 | 368,111 |
2022-05-26 | $97.89 | $98.04 | $97.66 | $98.04 | $96.97 | 423,666 |
2022-05-25 | $97.73 | $97.86 | $97.57 | $97.76 | $96.70 | 207,096 |
2022-05-24 | $96.93 | $97.62 | $96.93 | $97.59 | $96.53 | 270,363 |
2022-05-23 | $97.07 | $97.29 | $96.82 | $96.85 | $95.80 | 390,616 |
2022-05-20 | $96.96 | $97.41 | $96.96 | $97.41 | $96.35 | 212,778 |
2022-05-19 | $97.34 | $97.34 | $96.95 | $97.06 | $96.00 | 722,920 |
2022-05-18 | $96.63 | $97.04 | $96.59 | $96.87 | $95.82 | 1,115,031 |
2022-05-17 | $96.67 | $96.97 | $96.65 | $96.65 | $95.60 | 176,075 |
2022-05-16 | $97.10 | $97.38 | $97.05 | $97.21 | $96.15 | 183,346 |
2022-05-13 | $97.12 | $97.37 | $97.01 | $97.01 | $95.96 | 1,399,196 |
2022-05-12 | $97.30 | $97.52 | $97.22 | $97.46 | $96.40 | 465,411 |
2022-05-11 | $96.61 | $97.32 | $96.60 | $97.27 | $96.21 | 378,272 |
2022-05-10 | $97.01 | $97.15 | $96.75 | $96.80 | $95.75 | 447,834 |
2022-05-09 | $96.31 | $96.95 | $96.17 | $96.81 | $95.76 | 385,391 |
2022-05-06 | $96.50 | $96.81 | $96.39 | $96.45 | $95.40 | 315,705 |
2022-05-05 | $97.32 | $97.39 | $96.57 | $96.74 | $95.69 | 221,826 |
2022-05-04 | $97.09 | $97.88 | $96.93 | $97.88 | $96.82 | 253,289 |
2022-05-03 | $97.26 | $97.42 | $97.09 | $97.17 | $96.11 | 266,657 |
2022-05-02 | $97.02 | $97.22 | $96.83 | $97.05 | $95.99 | 531,152 |
2022-04-29 | $97.81 | $98.17 | $97.62 | $97.67 | $96.36 | 433,113 |
2022-04-28 | $98.06 | $98.37 | $98.04 | $98.37 | $97.05 | 165,724 |
2022-04-27 | $98.59 | $98.70 | $98.32 | $98.43 | $97.11 | 237,422 |
2022-04-26 | $98.64 | $98.90 | $98.54 | $98.58 | $97.26 | 352,449 |
2022-04-25 | $98.24 | $98.72 | $98.24 | $98.38 | $97.06 | 276,856 |
2022-04-22 | $97.78 | $98.09 | $97.64 | $97.64 | $96.33 | 446,528 |
2022-04-21 | $98.34 | $98.50 | $97.90 | $98.02 | $96.71 | 963,187 |
2022-04-20 | $98.42 | $98.84 | $98.30 | $98.84 | $97.51 | 438,174 |
2022-04-19 | $98.41 | $98.55 | $98.12 | $98.12 | $96.80 | 601,413 |
2022-04-18 | $98.94 | $99.09 | $98.67 | $98.67 | $97.35 | 362,332 |
2022-04-14 | $99.64 | $99.64 | $99.01 | $99.10 | $97.77 | 263,914 |
2022-04-13 | $99.60 | $100.07 | $99.60 | $99.72 | $98.38 | 229,275 |
2022-04-12 | $99.46 | $99.69 | $99.42 | $99.42 | $98.09 | 1,228,961 |
2022-04-11 | $99.34 | $99.44 | $99.10 | $99.17 | $97.84 | 256,711 |
2022-04-08 | $99.77 | $100.08 | $99.53 | $99.53 | $98.20 | 236,210 |
2022-04-07 | $100.20 | $100.37 | $100.04 | $100.20 | $98.86 | 167,317 |
2022-04-06 | $100.33 | $100.50 | $99.92 | $100.27 | $98.93 | 553,519 |
2022-04-05 | $101.21 | $101.28 | $100.65 | $100.65 | $99.30 | 338,601 |
2022-04-04 | $101.49 | $101.56 | $101.30 | $101.38 | $100.02 | 208,834 |
2022-04-01 | $101.20 | $101.71 | $101.00 | $101.59 | $100.23 | 404,319 |
2022-03-31 | $101.81 | $102.00 | $101.14 | $101.78 | $100.18 | 215,726 |
2022-03-30 | $101.27 | $101.88 | $101.27 | $101.86 | $100.26 | 252,134 |
2022-03-29 | $101.01 | $101.45 | $101.01 | $101.27 | $99.68 | 244,297 |
2022-03-28 | $100.78 | $101.13 | $100.73 | $100.93 | $99.34 | 281,743 |
2022-03-25 | $101.40 | $101.40 | $100.44 | $100.70 | $99.12 | 644,610 |
2022-03-24 | $101.49 | $101.75 | $101.49 | $101.56 | $99.96 | 128,597 |
2022-03-23 | $101.64 | $101.95 | $101.48 | $101.85 | $100.25 | 202,696 |
2022-03-22 | $101.50 | $101.58 | $101.35 | $101.55 | $99.95 | 333,577 |
2022-03-21 | $102.23 | $102.30 | $101.75 | $101.75 | $100.15 | 314,532 |
2022-03-18 | $102.47 | $102.70 | $102.47 | $102.61 | $101.00 | 125,495 |
2022-03-17 | $102.29 | $102.57 | $102.19 | $102.30 | $100.69 | 344,509 |
2022-03-16 | $102.17 | $102.33 | $101.78 | $102.20 | $100.59 | 243,582 |
2022-03-15 | $102.44 | $102.48 | $102.00 | $102.20 | $100.59 | 453,185 |
2022-03-14 | $102.77 | $102.83 | $102.27 | $102.46 | $100.85 | 535,643 |
2022-03-11 | $103.25 | $103.39 | $103.11 | $103.20 | $101.58 | 268,699 |
2022-03-10 | $103.52 | $103.68 | $103.19 | $103.28 | $101.65 | 348,585 |
2022-03-09 | $103.92 | $104.07 | $103.80 | $103.83 | $102.20 | 180,932 |
2022-03-08 | $104.26 | $104.43 | $104.14 | $104.31 | $102.67 | 304,674 |
2022-03-07 | $105.00 | $105.20 | $104.73 | $104.73 | $103.08 | 394,868 |
2022-03-04 | $105.35 | $105.56 | $105.20 | $105.30 | $103.64 | 253,441 |
2022-03-03 | $104.98 | $105.01 | $104.61 | $104.77 | $103.12 | 310,564 |
2022-03-02 | $105.22 | $105.50 | $104.78 | $104.78 | $103.13 | 637,811 |
2022-03-01 | $105.38 | $105.79 | $105.38 | $105.50 | $103.84 | 385,317 |
2022-02-28 | $105.01 | $105.42 | $105.01 | $105.27 | $103.39 | 169,105 |
2022-02-25 | $104.62 | $104.79 | $104.55 | $104.79 | $102.92 | 200,942 |
2022-02-24 | $104.99 | $105.08 | $104.59 | $104.75 | $102.88 | 234,558 |
2022-02-23 | $105.04 | $105.09 | $104.85 | $104.93 | $103.05 | 195,693 |
2022-02-22 | $105.19 | $105.41 | $105.03 | $105.25 | $103.37 | 164,554 |
2022-02-18 | $105.27 | $105.38 | $105.10 | $105.23 | $103.35 | 224,768 |
2022-02-17 | $105.03 | $105.28 | $105.00 | $105.09 | $103.21 | 383,510 |
2022-02-16 | $104.93 | $105.05 | $104.73 | $104.78 | $102.91 | 216,129 |
2022-02-15 | $104.95 | $105.09 | $104.84 | $104.91 | $103.03 | 140,448 |
2022-02-14 | $105.17 | $105.42 | $105.13 | $105.19 | $103.31 | 220,586 |
2022-02-11 | $105.41 | $105.48 | $104.95 | $105.38 | $103.50 | 156,095 |
2022-02-10 | $105.63 | $105.72 | $105.26 | $105.26 | $103.38 | 181,346 |
2022-02-09 | $105.95 | $106.12 | $105.84 | $105.84 | $103.95 | 162,993 |
2022-02-08 | $106.08 | $106.08 | $105.90 | $105.93 | $104.04 | 345,613 |
2022-02-07 | $106.11 | $106.31 | $106.07 | $106.15 | $104.25 | 200,431 |
2022-02-04 | $106.65 | $106.65 | $106.12 | $106.27 | $104.37 | 330,665 |
2022-02-03 | $106.73 | $106.92 | $106.73 | $106.79 | $104.88 | 303,491 |
2022-02-02 | $106.99 | $107.30 | $106.99 | $106.99 | $105.08 | 262,103 |
2022-02-01 | $106.97 | $107.04 | $106.77 | $106.77 | $104.86 | 222,736 |
2022-01-31 | $107.05 | $107.33 | $107.03 | $107.20 | $105.06 | 217,061 |
2022-01-28 | $107.03 | $107.37 | $107.00 | $107.25 | $105.11 | 339,543 |
2022-01-27 | $107.07 | $107.32 | $107.07 | $107.17 | $105.03 | 202,149 |
2022-01-26 | $107.50 | $107.71 | $107.00 | $107.11 | $104.97 | 254,096 |
2022-01-25 | $107.59 | $107.71 | $107.39 | $107.39 | $105.24 | 190,207 |
2022-01-24 | $107.66 | $107.86 | $107.56 | $107.56 | $105.41 | 318,892 |
2022-01-21 | $107.66 | $107.78 | $107.48 | $107.55 | $105.40 | 280,388 |
2022-01-20 | $107.33 | $107.48 | $107.28 | $107.31 | $105.16 | 389,039 |
2022-01-19 | $107.32 | $107.44 | $107.20 | $107.29 | $105.15 | 402,080 |
2022-01-18 | $107.50 | $107.58 | $107.13 | $107.13 | $104.99 | 469,414 |
2022-01-14 | $108.07 | $108.12 | $107.78 | $107.81 | $105.65 | 312,312 |
2022-01-13 | $108.07 | $108.33 | $108.01 | $108.12 | $105.96 | 210,291 |
2022-01-12 | $108.09 | $108.29 | $108.02 | $108.02 | $105.86 | 420,825 |
2022-01-11 | $108.03 | $108.18 | $107.82 | $108.02 | $105.86 | 131,308 |
2022-01-10 | $107.88 | $108.05 | $107.69 | $108.05 | $105.89 | 346,352 |
2022-01-07 | $108.37 | $108.37 | $107.90 | $108.04 | $105.88 | 305,775 |
2022-01-06 | $108.21 | $108.40 | $108.15 | $108.37 | $106.20 | 523,962 |
2022-01-05 | $108.72 | $108.75 | $108.32 | $108.36 | $106.19 | 301,975 |
2022-01-04 | $108.82 | $108.82 | $108.50 | $108.76 | $106.59 | 410,007 |
2022-01-03 | $109.14 | $109.20 | $108.94 | $108.94 | $106.76 | 600,420 |
2021-12-31 | $109.46 | $109.66 | $109.30 | $109.41 | $107.22 | 257,216 |
2021-12-30 | $109.14 | $109.36 | $109.14 | $109.28 | $107.10 | 175,552 |
2021-12-29 | $109.57 | $109.65 | $109.40 | $109.51 | $107.10 | 255,260 |
2021-12-28 | $109.79 | $109.99 | $109.67 | $109.85 | $107.43 | 940,425 |
2021-12-27 | $109.85 | $109.85 | $109.67 | $109.76 | $107.34 | 212,590 |
2021-12-23 | $109.90 | $109.90 | $109.60 | $109.75 | $107.33 | 243,949 |
2021-12-22 | $109.67 | $109.83 | $109.59 | $109.82 | $107.40 | 530,985 |
2021-12-21 | $109.85 | $109.85 | $109.53 | $109.83 | $107.41 | 240,506 |
2021-12-20 | $109.86 | $110.16 | $109.86 | $110.10 | $107.67 | 292,353 |
2021-12-17 | $109.76 | $110.05 | $109.76 | $109.84 | $107.42 | 159,795 |
2021-12-16 | $109.80 | $109.90 | $109.62 | $109.79 | $107.37 | 178,102 |
2021-12-15 | $109.63 | $109.81 | $109.56 | $109.80 | $107.38 | 198,310 |
2021-12-14 | $109.83 | $109.88 | $109.57 | $109.88 | $107.46 | 162,626 |
2021-12-13 | $109.67 | $109.87 | $109.52 | $109.85 | $107.43 | 204,301 |
2021-12-10 | $109.60 | $109.75 | $108.54 | $109.47 | $107.06 | 164,268 |
2021-12-09 | $109.30 | $109.56 | $109.30 | $109.43 | $107.02 | 599,137 |
2021-12-08 | $109.46 | $109.55 | $109.25 | $109.27 | $106.86 | 215,578 |
2021-12-07 | $109.75 | $109.86 | $109.57 | $109.69 | $107.27 | 124,128 |
2021-12-06 | $110.21 | $110.21 | $109.75 | $109.94 | $107.52 | 136,804 |
2021-12-03 | $109.83 | $110.17 | $109.63 | $110.17 | $107.74 | 172,092 |
2021-12-02 | $109.79 | $110.02 | $109.58 | $109.79 | $107.37 | 198,362 |
2021-12-01 | $109.46 | $109.87 | $109.44 | $109.86 | $107.44 | 201,172 |
2021-11-30 | $109.97 | $110.19 | $109.64 | $109.80 | $107.15 | 299,295 |
2021-11-29 | $109.48 | $109.83 | $109.48 | $109.80 | $107.15 | 234,544 |
2021-11-26 | $109.50 | $109.68 | $109.47 | $109.52 | $106.88 | 143,201 |
2021-11-24 | $108.87 | $109.07 | $108.80 | $109.01 | $106.38 | 161,362 |
2021-11-23 | $109.19 | $109.23 | $108.95 | $108.95 | $106.33 | 184,377 |
2021-11-22 | $109.60 | $109.62 | $109.26 | $109.42 | $106.78 | 238,921 |
2021-11-19 | $109.70 | $109.85 | $109.64 | $109.65 | $107.01 | 140,743 |
2021-11-18 | $109.34 | $109.58 | $109.33 | $109.48 | $106.84 | 243,191 |
2021-11-17 | $109.20 | $109.41 | $109.15 | $109.31 | $106.68 | 171,374 |
2021-11-16 | $109.30 | $109.52 | $109.24 | $109.24 | $106.61 | 128,100 |
2021-11-15 | $109.62 | $109.67 | $109.39 | $109.40 | $106.76 | 109,380 |
2021-11-12 | $109.80 | $109.91 | $109.62 | $109.68 | $107.04 | 119,107 |
2021-11-11 | $109.78 | $109.95 | $109.64 | $109.64 | $107.00 | 120,334 |
2021-11-10 | $110.36 | $110.39 | $109.97 | $109.98 | $107.33 | 126,818 |
2021-11-09 | $110.32 | $110.63 | $110.32 | $110.41 | $107.75 | 126,397 |
2021-11-08 | $110.38 | $110.45 | $110.24 | $110.30 | $107.64 | 107,704 |
2021-11-05 | $110.24 | $110.49 | $110.17 | $110.45 | $107.79 | 103,270 |
2021-11-04 | $109.88 | $110.06 | $109.88 | $109.98 | $107.33 | 204,411 |
2021-11-03 | $110.00 | $110.24 | $109.65 | $109.77 | $107.13 | 162,921 |
2021-11-02 | $109.80 | $110.00 | $109.80 | $109.94 | $107.29 | 189,276 |
2021-11-01 | $109.69 | $109.85 | $109.62 | $109.79 | $107.15 | 230,890 |
2021-10-29 | $109.87 | $110.14 | $109.78 | $110.04 | $107.16 | 188,685 |
2021-10-28 | $110.11 | $110.16 | $109.97 | $110.05 | $107.17 | 208,001 |
2021-10-27 | $110.02 | $110.23 | $109.89 | $110.00 | $107.13 | 251,038 |
2021-10-26 | $109.77 | $109.86 | $109.63 | $109.75 | $106.88 | 262,364 |
2021-10-25 | $109.63 | $109.79 | $109.63 | $109.70 | $106.83 | 95,701 |
2021-10-22 | $109.54 | $109.70 | $109.53 | $109.61 | $106.75 | 170,142 |
2021-10-21 | $109.57 | $109.68 | $109.53 | $109.61 | $106.75 | 88,726 |
2021-10-20 | $109.82 | $110.00 | $109.68 | $109.68 | $106.81 | 116,466 |
2021-10-19 | $110.00 | $110.10 | $109.74 | $109.74 | $106.87 | 183,255 |
2021-10-18 | $109.95 | $110.11 | $109.90 | $110.04 | $107.16 | 88,038 |
2021-10-15 | $110.16 | $110.32 | $110.09 | $110.18 | $107.30 | 175,021 |
2021-10-14 | $110.21 | $110.37 | $110.14 | $110.36 | $107.48 | 154,599 |
2021-10-13 | $109.88 | $110.16 | $109.88 | $110.13 | $107.25 | 98,513 |
2021-10-12 | $109.70 | $110.02 | $109.70 | $109.95 | $107.08 | 175,408 |
2021-10-11 | $109.76 | $109.78 | $109.56 | $109.60 | $106.74 | 193,953 |
2021-10-08 | $110.01 | $110.01 | $109.80 | $109.82 | $106.95 | 203,644 |
2021-10-07 | $110.12 | $110.37 | $110.05 | $110.12 | $107.24 | 126,051 |
2021-10-06 | $110.38 | $110.47 | $110.18 | $110.25 | $107.37 | 217,186 |
2021-10-05 | $110.59 | $110.61 | $110.33 | $110.39 | $107.51 | 209,828 |
2021-10-04 | $110.61 | $110.74 | $110.52 | $110.71 | $107.82 | 181,757 |
2021-10-01 | $110.51 | $110.69 | $110.44 | $110.69 | $107.80 | 204,799 |
2021-09-30 | $110.54 | $110.63 | $110.50 | $110.55 | $107.43 | 359,945 |
2021-09-29 | $110.59 | $110.71 | $110.50 | $110.61 | $107.49 | 260,123 |
2021-09-28 | $110.70 | $110.72 | $110.43 | $110.45 | $107.33 | 232,004 |
2021-09-27 | $110.94 | $111.01 | $110.89 | $110.89 | $107.76 | 123,966 |
2021-09-24 | $111.30 | $111.30 | $110.95 | $110.98 | $107.85 | 142,833 |
2021-09-23 | $111.58 | $111.59 | $111.30 | $111.30 | $108.16 | 113,410 |
2021-09-22 | $111.82 | $111.82 | $111.61 | $111.73 | $108.57 | 126,137 |
2021-09-21 | $111.68 | $111.77 | $111.61 | $111.75 | $108.59 | 163,793 |
2021-09-20 | $111.47 | $111.71 | $111.47 | $111.63 | $108.48 | 134,248 |
2021-09-17 | $111.51 | $111.51 | $111.35 | $111.42 | $108.27 | 169,822 |
2021-09-16 | $111.60 | $111.94 | $111.50 | $111.58 | $108.43 | 126,122 |
2021-09-15 | $111.86 | $111.94 | $111.69 | $111.82 | $108.66 | 173,040 |
2021-09-14 | $111.63 | $111.86 | $111.60 | $111.78 | $108.62 | 136,285 |
2021-09-13 | $111.52 | $111.63 | $111.51 | $111.62 | $108.47 | 101,335 |
2021-09-10 | $111.51 | $111.56 | $111.39 | $111.51 | $108.36 | 104,919 |
2021-09-09 | $111.33 | $111.59 | $111.32 | $111.57 | $108.42 | 125,444 |
2021-09-08 | $111.36 | $111.45 | $111.21 | $111.42 | $108.27 | 157,868 |
2021-09-07 | $111.38 | $111.38 | $111.20 | $111.20 | $108.06 | 134,618 |
2021-09-03 | $111.47 | $111.54 | $111.41 | $111.48 | $108.33 | 107,688 |
2021-09-02 | $111.51 | $111.63 | $111.40 | $111.63 | $108.48 | 135,171 |
2021-09-01 | $111.53 | $111.61 | $111.40 | $111.43 | $108.28 | 127,118 |
2021-08-31 | $111.75 | $111.88 | $111.65 | $111.67 | $108.28 | 120,752 |
2021-08-30 | $111.59 | $111.81 | $111.59 | $111.80 | $108.41 | 128,401 |
2021-08-27 | $111.48 | $111.62 | $111.43 | $111.56 | $108.18 | 137,754 |
2021-08-26 | $111.38 | $111.50 | $111.33 | $111.39 | $108.01 | 175,320 |
2021-08-25 | $111.65 | $111.65 | $111.42 | $111.46 | $108.08 | 136,655 |
2021-08-24 | $111.72 | $111.78 | $111.66 | $111.68 | $108.29 | 191,755 |
2021-08-23 | $111.73 | $111.84 | $111.66 | $111.82 | $108.43 | 160,581 |
2021-08-20 | $111.81 | $111.82 | $111.67 | $111.78 | $108.39 | 216,102 |
2021-08-19 | $111.63 | $111.82 | $111.63 | $111.79 | $108.40 | 139,186 |
2021-08-18 | $111.54 | $111.64 | $111.42 | $111.53 | $108.15 | 106,481 |
2021-08-17 | $111.65 | $111.74 | $111.54 | $111.62 | $108.23 | 210,685 |
2021-08-16 | $111.66 | $111.79 | $111.62 | $111.69 | $108.30 | 123,272 |
2021-08-13 | $111.19 | $111.50 | $111.19 | $111.50 | $108.12 | 124,302 |
2021-08-12 | $111.16 | $111.24 | $111.12 | $111.23 | $107.86 | 125,153 |
2021-08-11 | $111.15 | $111.31 | $111.05 | $111.22 | $107.85 | 141,264 |
2021-08-10 | $111.23 | $112.09 | $111.10 | $111.14 | $107.77 | 108,174 |
2021-08-09 | $111.49 | $111.50 | $111.15 | $111.24 | $107.87 | 135,242 |
2021-08-06 | $111.61 | $111.71 | $111.54 | $111.57 | $108.19 | 145,158 |
2021-08-05 | $112.01 | $112.06 | $111.86 | $111.95 | $108.55 | 84,280 |
2021-08-04 | $112.12 | $112.25 | $111.86 | $112.08 | $108.68 | 252,666 |
2021-08-03 | $112.03 | $112.13 | $111.99 | $112.09 | $108.69 | 112,346 |
2021-08-02 | $111.80 | $112.04 | $111.79 | $111.98 | $108.58 | 128,348 |
2021-07-30 | $111.90 | $112.01 | $111.86 | $111.93 | $108.30 | 84,655 |
2021-07-29 | $111.84 | $111.97 | $111.76 | $111.90 | $108.27 | 92,887 |
2021-07-28 | $111.76 | $112.03 | $111.75 | $111.94 | $108.31 | 163,990 |
2021-07-27 | $111.77 | $111.97 | $111.76 | $111.85 | $108.23 | 107,348 |
2021-07-26 | $111.84 | $111.87 | $111.68 | $111.76 | $108.14 | 85,122 |
2021-07-23 | $111.73 | $111.88 | $111.66 | $111.78 | $108.16 | 114,288 |
2021-07-22 | $111.70 | $111.89 | $111.67 | $111.81 | $108.19 | 83,835 |
2021-07-21 | $111.71 | $111.77 | $111.55 | $111.71 | $108.09 | 153,428 |
2021-07-20 | $112.09 | $112.27 | $111.84 | $111.99 | $108.36 | 325,983 |
2021-07-19 | $111.86 | $112.08 | $111.66 | $111.80 | $108.18 | 229,661 |
2021-07-16 | $111.43 | $111.63 | $111.39 | $111.56 | $107.95 | 98,379 |
2021-07-15 | $111.40 | $111.58 | $111.28 | $111.58 | $107.96 | 196,809 |
2021-07-14 | $111.06 | $111.27 | $111.00 | $111.27 | $107.66 | 79,464 |
2021-07-13 | $111.26 | $111.35 | $110.93 | $110.94 | $107.35 | 131,121 |
2021-07-12 | $111.32 | $111.34 | $111.13 | $111.18 | $107.58 | 144,156 |
2021-07-09 | $111.50 | $111.50 | $111.19 | $111.29 | $107.68 | 161,741 |
2021-07-08 | $111.43 | $111.67 | $111.42 | $111.49 | $107.88 | 134,763 |
2021-07-07 | $111.28 | $111.46 | $111.12 | $111.40 | $107.79 | 132,549 |
2021-07-06 | $110.88 | $111.23 | $110.88 | $111.08 | $107.48 | 186,421 |
2021-07-02 | $110.70 | $110.92 | $110.65 | $110.86 | $107.27 | 108,263 |
2021-07-01 | $110.70 | $110.89 | $110.54 | $110.65 | $107.06 | 187,516 |
2021-06-30 | $110.96 | $111.10 | $110.88 | $110.96 | $107.13 | 741,072 |
2021-06-29 | $110.75 | $110.90 | $110.68 | $110.81 | $106.99 | 130,537 |
2021-06-28 | $110.70 | $110.87 | $110.68 | $110.80 | $106.98 | 99,367 |
2021-06-25 | $110.76 | $110.85 | $110.50 | $110.63 | $106.81 | 141,262 |
2021-06-24 | $110.73 | $110.83 | $110.66 | $110.79 | $106.97 | 99,959 |
2021-06-23 | $110.92 | $110.92 | $110.63 | $110.72 | $106.90 | 170,071 |
2021-06-22 | $110.66 | $110.85 | $110.55 | $110.85 | $107.03 | 226,120 |
2021-06-21 | $110.86 | $110.94 | $110.76 | $110.81 | $106.99 | 241,606 |
2021-06-18 | $110.67 | $110.96 | $110.56 | $110.80 | $106.98 | 169,815 |
2021-06-17 | $110.38 | $110.76 | $110.25 | $110.64 | $106.82 | 98,344 |
2021-06-16 | $110.71 | $110.79 | $110.18 | $110.34 | $106.53 | 137,528 |
2021-06-15 | $110.69 | $110.74 | $110.52 | $110.62 | $106.80 | 100,034 |
2021-06-14 | $110.94 | $110.94 | $110.62 | $110.84 | $107.02 | 87,963 |
2021-06-11 | $110.96 | $110.96 | $110.73 | $110.95 | $107.12 | 85,315 |
2021-06-10 | $110.59 | $110.86 | $110.59 | $110.82 | $107.00 | 105,151 |
2021-06-09 | $110.68 | $110.72 | $110.53 | $110.59 | $106.78 | 101,840 |
2021-06-08 | $110.31 | $110.49 | $110.31 | $110.38 | $106.57 | 89,314 |
2021-06-07 | $110.35 | $110.42 | $110.29 | $110.31 | $106.50 | 227,886 |
2021-06-04 | $110.17 | $110.32 | $110.06 | $110.25 | $106.45 | 108,078 |
2021-06-03 | $110.15 | $110.32 | $110.02 | $110.05 | $106.25 | 100,499 |
2021-06-02 | $110.13 | $110.22 | $110.00 | $110.11 | $106.31 | 91,032 |
2021-06-01 | $110.07 | $110.30 | $109.93 | $110.07 | $106.27 | 118,280 |
2021-05-28 | $110.22 | $110.43 | $110.22 | $110.31 | $106.27 | 116,651 |
2021-05-27 | $110.45 | $110.45 | $110.23 | $110.30 | $106.26 | 79,405 |
2021-05-26 | $110.44 | $110.64 | $110.40 | $110.45 | $106.41 | 122,675 |
2021-05-25 | $110.20 | $110.53 | $110.20 | $110.44 | $106.40 | 83,908 |
2021-05-24 | $110.21 | $110.33 | $110.16 | $110.22 | $106.19 | 101,386 |
2021-05-21 | $110.14 | $110.26 | $109.99 | $110.13 | $106.10 | 118,211 |
2021-05-20 | $109.82 | $110.08 | $109.82 | $110.02 | $105.99 | 141,664 |
2021-05-19 | $109.91 | $110.13 | $109.65 | $109.79 | $105.77 | 130,550 |
2021-05-18 | $109.90 | $110.07 | $109.79 | $109.86 | $105.84 | 206,418 |
2021-05-17 | $110.02 | $110.14 | $109.93 | $109.94 | $105.92 | 101,525 |
2021-05-14 | $109.95 | $110.03 | $109.84 | $110.02 | $105.99 | 112,208 |
2021-05-13 | $109.66 | $109.97 | $109.63 | $109.84 | $105.82 | 172,184 |
2021-05-12 | $109.77 | $109.87 | $109.60 | $109.70 | $105.69 | 186,676 |
2021-05-11 | $110.05 | $110.12 | $109.88 | $109.90 | $105.88 | 249,135 |
2021-05-10 | $110.40 | $110.48 | $110.15 | $110.28 | $106.24 | 342,394 |
2021-05-07 | $110.57 | $110.69 | $110.36 | $110.50 | $106.46 | 138,835 |
2021-05-06 | $110.37 | $110.53 | $110.31 | $110.50 | $106.46 | 198,205 |
2021-05-05 | $110.25 | $110.50 | $110.25 | $110.39 | $106.35 | 122,100 |
2021-05-04 | $110.25 | $110.44 | $110.25 | $110.26 | $106.22 | 233,989 |
2021-05-03 | $110.15 | $110.38 | $110.03 | $110.24 | $106.21 | 270,188 |
2021-04-30 | $110.26 | $110.37 | $110.18 | $110.37 | $106.10 | 171,762 |
2021-04-29 | $110.22 | $110.40 | $110.04 | $110.40 | $106.13 | 253,731 |
2021-04-28 | $110.11 | $110.42 | $110.10 | $110.27 | $106.00 | 158,153 |
2021-04-27 | $110.45 | $110.56 | $110.18 | $110.22 | $105.96 | 185,651 |
2021-04-26 | $110.54 | $110.68 | $110.46 | $110.49 | $106.22 | 177,029 |
2021-04-23 | $110.59 | $110.69 | $110.41 | $110.61 | $106.33 | 171,569 |
2021-04-22 | $110.52 | $110.68 | $110.41 | $110.55 | $106.27 | 156,149 |
2021-04-21 | $110.59 | $110.59 | $110.40 | $110.53 | $106.25 | 129,291 |
2021-04-20 | $110.27 | $110.53 | $110.15 | $110.39 | $106.12 | 168,726 |
2021-04-19 | $110.31 | $110.42 | $110.20 | $110.23 | $105.97 | 154,192 |
2021-04-16 | $110.33 | $110.54 | $110.23 | $110.44 | $106.17 | 220,705 |
2021-04-15 | $110.25 | $110.69 | $109.28 | $110.53 | $106.25 | 216,769 |
2021-04-14 | $109.98 | $110.19 | $109.90 | $110.05 | $105.79 | 231,691 |
2021-04-13 | $109.84 | $110.12 | $109.80 | $110.06 | $105.80 | 141,413 |
2021-04-12 | $109.85 | $109.96 | $109.75 | $109.75 | $105.50 | 153,745 |
2021-04-09 | $109.83 | $110.02 | $109.71 | $109.84 | $105.59 | 188,780 |
2021-04-08 | $109.77 | $110.08 | $109.72 | $109.93 | $105.68 | 323,074 |
2021-04-07 | $109.73 | $109.98 | $109.71 | $109.72 | $105.48 | 144,565 |
2021-04-06 | $109.67 | $109.85 | $109.67 | $109.68 | $105.44 | 155,130 |
2021-04-05 | $109.31 | $109.61 | $109.31 | $109.60 | $105.36 | 237,725 |
2021-04-01 | $109.46 | $109.69 | $109.38 | $109.57 | $105.33 | 236,971 |
2021-03-31 | $109.55 | $109.75 | $109.28 | $109.46 | $105.00 | 260,830 |
2021-03-30 | $109.37 | $109.56 | $109.19 | $109.50 | $105.04 | 166,613 |
2021-03-29 | $109.64 | $109.76 | $109.32 | $109.57 | $105.11 | 202,440 |
2021-03-26 | $109.70 | $109.92 | $109.59 | $109.79 | $105.32 | 132,354 |
2021-03-25 | $109.87 | $109.98 | $109.70 | $109.92 | $105.45 | 194,051 |
2021-03-24 | $109.67 | $109.97 | $109.62 | $109.97 | $105.49 | 136,259 |
2021-03-23 | $109.62 | $109.75 | $109.48 | $109.64 | $105.18 | 220,066 |
2021-03-22 | $109.56 | $109.69 | $109.40 | $109.40 | $104.95 | 172,937 |
2021-03-19 | $109.04 | $109.38 | $109.03 | $109.26 | $104.81 | 304,440 |
2021-03-18 | $109.13 | $109.43 | $109.01 | $109.13 | $104.69 | 678,247 |
2021-03-17 | $109.62 | $109.69 | $109.37 | $109.58 | $105.12 | 327,749 |
2021-03-16 | $109.80 | $110.00 | $109.62 | $109.88 | $105.41 | 155,467 |
2021-03-15 | $109.55 | $109.87 | $109.55 | $109.82 | $105.35 | 194,018 |
2021-03-12 | $110.00 | $110.05 | $109.55 | $109.60 | $105.14 | 281,470 |
2021-03-11 | $110.23 | $110.42 | $110.19 | $110.35 | $105.86 | 273,069 |
2021-03-10 | $110.10 | $110.36 | $110.09 | $110.24 | $105.75 | 500,609 |
2021-03-09 | $110.00 | $110.20 | $109.93 | $110.10 | $105.62 | 347,148 |
2021-03-08 | $110.09 | $110.12 | $109.83 | $109.93 | $105.46 | 353,055 |
2021-03-05 | $110.00 | $110.38 | $109.81 | $110.33 | $105.84 | 415,812 |
2021-03-04 | $110.50 | $110.74 | $110.06 | $110.10 | $105.62 | 337,315 |
2021-03-03 | $110.66 | $110.80 | $110.52 | $110.56 | $106.06 | 225,400 |
2021-03-02 | $110.76 | $111.04 | $110.51 | $110.98 | $106.46 | 351,919 |
2021-03-01 | $110.70 | $110.95 | $110.60 | $110.86 | $106.35 | 259,886 |
2021-02-26 | $110.53 | $111.11 | $110.22 | $111.11 | $106.37 | 273,261 |
2021-02-25 | $110.82 | $110.89 | $110.02 | $110.28 | $105.57 | 372,614 |
2021-02-24 | $110.96 | $111.14 | $110.80 | $111.09 | $106.35 | 338,600 |
2021-02-23 | $111.08 | $111.26 | $111.06 | $111.18 | $106.43 | 181,372 |
2021-02-22 | $111.47 | $111.56 | $111.18 | $111.18 | $106.43 | 244,115 |
2021-02-19 | $111.66 | $111.72 | $111.44 | $111.46 | $106.70 | 429,393 |
2021-02-18 | $111.65 | $111.87 | $111.65 | $111.81 | $107.04 | 173,979 |
2021-02-17 | $111.64 | $111.82 | $111.62 | $111.78 | $107.01 | 274,039 |
2021-02-16 | $111.94 | $111.98 | $111.61 | $111.62 | $106.86 | 334,537 |
2021-02-12 | $112.38 | $112.45 | $112.15 | $112.15 | $107.36 | 425,448 |
2021-02-11 | $112.61 | $112.63 | $112.41 | $112.42 | $107.62 | 178,880 |
2021-02-10 | $112.37 | $112.58 | $112.36 | $112.55 | $107.75 | 241,180 |
2021-02-09 | $112.30 | $112.45 | $112.30 | $112.37 | $107.57 | 325,480 |
2021-02-08 | $112.26 | $112.38 | $112.23 | $112.29 | $107.50 | 291,660 |
2021-02-05 | $112.43 | $112.46 | $112.25 | $112.33 | $107.53 | 152,536 |
2021-02-04 | $112.32 | $112.44 | $112.21 | $112.35 | $107.55 | 156,435 |
2021-02-03 | $112.29 | $112.47 | $112.27 | $112.27 | $107.48 | 185,441 |
2021-02-02 | $112.50 | $112.54 | $112.21 | $112.49 | $107.69 | 232,194 |
2021-02-01 | $112.54 | $112.70 | $112.51 | $112.64 | $107.83 | 409,429 |
2021-01-29 | $112.50 | $112.85 | $112.50 | $112.59 | $107.56 | 495,363 |
2021-01-28 | $112.80 | $112.86 | $112.70 | $112.79 | $107.76 | 330,083 |
2021-01-27 | $112.91 | $113.00 | $112.85 | $112.88 | $107.84 | 175,734 |
2021-01-26 | $112.77 | $112.92 | $112.77 | $112.84 | $107.80 | 188,506 |
2021-01-25 | $112.77 | $112.88 | $112.72 | $112.82 | $107.78 | 202,891 |
2021-01-22 | $112.52 | $112.67 | $112.49 | $112.62 | $107.59 | 144,719 |
2021-01-21 | $112.59 | $112.67 | $112.45 | $112.60 | $107.57 | 239,978 |
2021-01-20 | $112.56 | $112.67 | $112.51 | $112.65 | $107.62 | 345,819 |
2021-01-19 | $112.46 | $112.60 | $112.35 | $112.60 | $107.57 | 260,814 |
2021-01-15 | $112.39 | $112.51 | $112.27 | $112.41 | $107.39 | 220,593 |
2021-01-14 | $112.40 | $112.51 | $112.22 | $112.30 | $107.29 | 277,665 |
2021-01-13 | $112.09 | $112.40 | $112.07 | $112.34 | $107.33 | 390,159 |
2021-01-12 | $111.79 | $111.96 | $111.62 | $111.91 | $106.91 | 211,234 |
2021-01-11 | $112.03 | $112.11 | $111.81 | $111.84 | $106.85 | 351,843 |
2021-01-08 | $112.11 | $112.22 | $112.07 | $112.12 | $107.12 | 298,454 |
2021-01-07 | $112.24 | $112.41 | $112.20 | $112.24 | $107.23 | 270,278 |
2021-01-06 | $112.62 | $112.69 | $112.34 | $112.54 | $107.52 | 327,499 |
2021-01-05 | $112.88 | $113.04 | $112.66 | $112.90 | $107.86 | 194,387 |
2021-01-04 | $112.91 | $113.11 | $112.87 | $113.04 | $107.99 | 388,244 |
2020-12-31 | $112.90 | $113.11 | $112.85 | $113.11 | $108.06 | 308,418 |
2020-12-30 | $112.88 | $112.98 | $112.83 | $112.93 | $107.89 | 161,063 |
2020-12-29 | $113.03 | $113.16 | $113.03 | $113.14 | $107.87 | 182,731 |
2020-12-28 | $113.03 | $113.11 | $112.95 | $113.07 | $107.80 | 116,549 |
2020-12-24 | $112.92 | $113.10 | $112.92 | $113.06 | $107.79 | 139,475 |
2020-12-23 | $112.85 | $113.05 | $112.80 | $112.90 | $107.64 | 131,976 |
2020-12-22 | $112.97 | $113.07 | $112.92 | $113.07 | $107.80 | 130,553 |
2020-12-21 | $112.93 | $112.95 | $112.79 | $112.91 | $107.65 | 202,245 |
2020-12-18 | $112.93 | $112.95 | $112.75 | $112.86 | $107.60 | 112,663 |
2020-12-17 | $112.85 | $113.06 | $112.75 | $112.91 | $107.65 | 164,176 |
2020-12-16 | $112.75 | $112.91 | $112.62 | $112.82 | $107.56 | 128,128 |
2020-12-15 | $112.81 | $112.81 | $112.60 | $112.81 | $107.56 | 131,360 |
2020-12-14 | $112.64 | $112.85 | $112.52 | $112.84 | $107.58 | 141,763 |
2020-12-11 | $112.75 | $112.87 | $112.67 | $112.67 | $107.42 | 196,361 |
2020-12-10 | $112.50 | $112.68 | $112.34 | $112.54 | $107.30 | 116,864 |
2020-12-09 | $112.33 | $112.45 | $112.28 | $112.31 | $107.08 | 85,709 |
2020-12-08 | $112.53 | $112.59 | $112.41 | $112.53 | $107.29 | 123,188 |
2020-12-07 | $112.41 | $112.54 | $112.28 | $112.49 | $107.25 | 292,363 |
2020-12-04 | $112.39 | $112.44 | $112.23 | $112.37 | $107.14 | 159,484 |
2020-12-03 | $112.44 | $112.63 | $112.33 | $112.60 | $107.36 | 223,167 |
2020-12-02 | $112.33 | $112.43 | $112.18 | $112.37 | $107.14 | 296,982 |
2020-12-01 | $112.56 | $112.65 | $112.31 | $112.40 | $107.16 | 322,580 |
2020-11-30 | $112.79 | $112.79 | $112.70 | $112.70 | $107.23 | 122,621 |
2020-11-27 | $112.50 | $112.66 | $112.50 | $112.62 | $107.15 | 81,008 |
2020-11-25 | $112.48 | $112.62 | $112.41 | $112.50 | $107.04 | 150,973 |
2020-11-24 | $112.65 | $112.65 | $112.48 | $112.50 | $107.04 | 253,297 |
2020-11-23 | $112.60 | $112.76 | $112.57 | $112.69 | $107.22 | 165,903 |
2020-11-20 | $112.56 | $112.70 | $112.44 | $112.65 | $107.18 | 195,070 |
2020-11-19 | $112.47 | $112.65 | $112.45 | $112.59 | $107.13 | 158,764 |
2020-11-18 | $112.45 | $112.61 | $112.24 | $112.33 | $106.88 | 168,716 |
2020-11-17 | $112.21 | $112.35 | $112.13 | $112.21 | $106.76 | 143,506 |
2020-11-16 | $112.17 | $112.20 | $112.08 | $112.17 | $106.73 | 441,400 |
2020-11-13 | $112.11 | $112.21 | $112.00 | $112.17 | $106.73 | 108,764 |
2020-11-12 | $111.88 | $112.09 | $111.88 | $111.98 | $106.55 | 446,272 |
2020-11-11 | $111.65 | $111.80 | $111.53 | $111.65 | $106.23 | 152,425 |
2020-11-10 | $111.53 | $111.80 | $111.53 | $111.68 | $106.26 | 138,064 |
2020-11-09 | $111.72 | $111.87 | $111.45 | $111.55 | $106.14 | 270,564 |
2020-11-06 | $111.95 | $112.18 | $111.95 | $112.18 | $106.74 | 157,984 |
2020-11-05 | $112.09 | $112.23 | $112.00 | $112.05 | $106.61 | 181,927 |
2020-11-04 | $111.76 | $112.17 | $111.76 | $112.06 | $106.62 | 162,994 |
2020-11-03 | $111.11 | $111.51 | $111.11 | $111.40 | $105.99 | 143,434 |
2020-11-02 | $111.40 | $111.45 | $111.19 | $111.26 | $105.86 | 269,980 |
2020-10-30 | $111.67 | $111.80 | $111.42 | $111.47 | $105.84 | 224,357 |
2020-10-29 | $112.02 | $112.10 | $111.67 | $111.88 | $106.23 | 174,196 |
2020-10-28 | $112.00 | $112.29 | $111.87 | $111.97 | $106.32 | 141,009 |
2020-10-27 | $111.98 | $112.18 | $111.83 | $112.06 | $106.40 | 709,162 |
2020-10-26 | $111.84 | $111.99 | $111.75 | $111.82 | $106.17 | 99,076 |
2020-10-23 | $111.61 | $111.81 | $111.55 | $111.78 | $106.14 | 110,951 |
2020-10-22 | $111.81 | $111.81 | $111.54 | $111.59 | $105.96 | 115,270 |
2020-10-21 | $111.69 | $111.83 | $111.69 | $111.73 | $106.09 | 133,556 |
2020-10-20 | $111.81 | $111.95 | $111.70 | $111.77 | $106.13 | 154,880 |
2020-10-19 | $112.02 | $112.12 | $112.01 | $112.02 | $106.36 | 162,980 |
2020-10-16 | $112.12 | $112.28 | $112.01 | $112.14 | $106.48 | 152,967 |
2020-10-15 | $112.32 | $112.32 | $112.10 | $112.16 | $106.50 | 178,441 |
2020-10-14 | $112.10 | $112.23 | $111.95 | $112.18 | $106.52 | 152,737 |
2020-10-13 | $111.93 | $112.14 | $111.91 | $112.10 | $106.44 | 130,157 |
2020-10-12 | $111.63 | $112.04 | $111.63 | $111.88 | $106.23 | 120,610 |
2020-10-09 | $111.92 | $111.92 | $111.69 | $111.71 | $106.07 | 95,006 |
2020-10-08 | $111.77 | $111.99 | $111.72 | $111.75 | $106.11 | 240,228 |
2020-10-07 | $111.88 | $111.97 | $111.74 | $111.91 | $106.26 | 189,323 |
2020-10-06 | $111.85 | $112.00 | $111.79 | $111.81 | $106.16 | 177,720 |
2020-10-05 | $111.99 | $112.04 | $111.86 | $111.93 | $106.28 | 154,715 |
2020-10-02 | $112.16 | $112.23 | $112.01 | $112.10 | $106.44 | 315,666 |
2020-10-01 | $112.16 | $112.28 | $112.03 | $112.20 | $106.53 | 327,028 |
2020-09-30 | $112.51 | $112.55 | $112.31 | $112.43 | $106.53 | 336,835 |
2020-09-29 | $112.25 | $112.59 | $112.25 | $112.51 | $106.61 | 421,979 |
2020-09-28 | $112.21 | $112.42 | $112.15 | $112.41 | $106.52 | 250,752 |
2020-09-25 | $112.18 | $112.32 | $112.05 | $112.31 | $106.42 | 458,426 |
2020-09-24 | $112.25 | $112.46 | $112.04 | $112.08 | $106.20 | 381,863 |
2020-09-23 | $112.25 | $112.42 | $112.10 | $112.25 | $106.36 | 247,051 |
2020-09-22 | $112.32 | $112.50 | $112.25 | $112.39 | $106.50 | 198,961 |
2020-09-21 | $112.55 | $112.55 | $112.29 | $112.35 | $106.46 | 420,015 |
2020-09-18 | $112.41 | $112.58 | $112.32 | $112.44 | $106.54 | 124,629 |
2020-09-17 | $112.58 | $112.76 | $112.38 | $112.41 | $106.52 | 141,093 |
2020-09-16 | $112.48 | $112.67 | $112.47 | $112.53 | $106.63 | 246,998 |
2020-09-15 | $112.62 | $112.70 | $112.41 | $112.51 | $106.61 | 206,159 |
2020-09-14 | $112.60 | $112.66 | $112.40 | $112.59 | $106.69 | 127,005 |
2020-09-11 | $112.39 | $112.63 | $112.39 | $112.63 | $106.72 | 101,501 |
2020-09-10 | $112.25 | $112.45 | $112.19 | $112.45 | $106.55 | 169,673 |
2020-09-09 | $112.56 | $112.56 | $112.21 | $112.30 | $106.41 | 374,748 |
2020-09-08 | $112.35 | $112.66 | $112.35 | $112.56 | $106.66 | 267,737 |
2020-09-04 | $112.66 | $112.71 | $112.34 | $112.41 | $106.52 | 150,761 |
2020-09-03 | $112.79 | $112.89 | $112.70 | $112.81 | $106.90 | 144,450 |
2020-09-02 | $112.61 | $112.84 | $112.54 | $112.80 | $106.89 | 222,732 |
2020-09-01 | $112.27 | $112.64 | $112.25 | $112.54 | $106.64 | 171,919 |
2020-08-31 | $112.32 | $112.57 | $112.32 | $112.51 | $106.39 | 178,913 |
2020-08-28 | $112.22 | $112.39 | $112.15 | $112.33 | $106.22 | 146,394 |
2020-08-27 | $112.48 | $112.52 | $112.15 | $112.19 | $106.09 | 192,621 |
2020-08-26 | $112.60 | $112.61 | $112.31 | $112.46 | $106.35 | 190,447 |
2020-08-25 | $112.61 | $112.63 | $112.36 | $112.43 | $106.32 | 136,335 |
2020-08-24 | $112.63 | $112.90 | $112.57 | $112.72 | $106.59 | 116,046 |
2020-08-21 | $112.76 | $112.80 | $112.52 | $112.71 | $106.58 | 166,371 |
2020-08-20 | $112.54 | $112.56 | $112.46 | $112.51 | $106.39 | 134,966 |
2020-08-19 | $112.59 | $112.68 | $112.43 | $112.46 | $106.35 | 182,051 |
2020-08-18 | $112.31 | $112.58 | $112.23 | $112.42 | $106.31 | 155,167 |
2020-08-17 | $112.25 | $112.49 | $112.25 | $112.45 | $106.34 | 153,864 |
2020-08-14 | $112.43 | $112.47 | $112.23 | $112.33 | $106.22 | 162,437 |
2020-08-13 | $112.61 | $112.61 | $112.18 | $112.33 | $106.22 | 137,811 |
2020-08-12 | $112.49 | $112.74 | $112.19 | $112.36 | $106.25 | 243,434 |
2020-08-11 | $112.87 | $112.93 | $112.58 | $112.59 | $106.47 | 191,304 |
2020-08-10 | $113.11 | $113.14 | $112.94 | $113.09 | $106.94 | 132,445 |
2020-08-07 | $113.20 | $113.20 | $113.01 | $113.09 | $106.94 | 105,379 |
2020-08-06 | $113.15 | $113.17 | $113.03 | $113.08 | $106.93 | 142,201 |
2020-08-05 | $113.00 | $113.22 | $112.85 | $113.07 | $106.92 | 139,744 |
2020-08-04 | $113.08 | $113.11 | $112.91 | $113.00 | $106.86 | 155,853 |
2020-08-03 | $112.86 | $112.95 | $112.60 | $112.90 | $106.76 | 160,724 |
2020-07-31 | $112.90 | $113.10 | $112.88 | $113.10 | $106.72 | 197,313 |
2020-07-30 | $113.04 | $113.06 | $112.81 | $112.99 | $106.62 | 143,089 |
2020-07-29 | $112.89 | $112.99 | $112.69 | $112.99 | $106.62 | 306,399 |
2020-07-28 | $112.59 | $112.77 | $112.53 | $112.71 | $106.35 | 118,581 |
2020-07-27 | $112.88 | $112.88 | $112.59 | $112.59 | $106.24 | 132,655 |
2020-07-24 | $112.72 | $112.82 | $112.61 | $112.74 | $106.38 | 132,496 |
2020-07-23 | $112.62 | $112.73 | $112.36 | $112.62 | $106.27 | 228,462 |
2020-07-22 | $112.48 | $112.63 | $112.16 | $112.50 | $106.15 | 518,448 |
2020-07-21 | $112.28 | $112.37 | $112.13 | $112.35 | $106.01 | 251,009 |
2020-07-20 | $112.21 | $112.35 | $112.13 | $112.35 | $106.01 | 277,168 |
2020-07-17 | $112.21 | $112.21 | $111.80 | $112.09 | $105.77 | 231,190 |
2020-07-16 | $112.13 | $112.24 | $111.94 | $112.17 | $105.84 | 164,281 |
2020-07-15 | $112.00 | $112.12 | $111.92 | $112.12 | $105.80 | 132,696 |
2020-07-14 | $111.85 | $112.15 | $111.85 | $112.08 | $105.76 | 206,200 |
2020-07-13 | $111.82 | $111.95 | $111.72 | $111.85 | $105.54 | 168,737 |
2020-07-10 | $111.89 | $111.96 | $111.77 | $111.83 | $105.52 | 360,700 |
2020-07-09 | $111.67 | $111.87 | $111.63 | $111.86 | $105.55 | 307,561 |
2020-07-08 | $111.54 | $111.74 | $111.51 | $111.63 | $105.33 | 293,409 |
2020-07-07 | $111.53 | $111.68 | $111.41 | $111.64 | $105.34 | 299,412 |
2020-07-06 | $111.44 | $111.57 | $111.35 | $111.50 | $105.21 | 280,396 |
2020-07-02 | $111.21 | $111.49 | $111.21 | $111.39 | $105.11 | 269,445 |
2020-07-01 | $111.08 | $111.40 | $111.08 | $111.40 | $105.12 | 329,802 |
2020-06-30 | $111.57 | $111.72 | $111.42 | $111.59 | $105.06 | 328,127 |
2020-06-29 | $111.56 | $111.70 | $111.48 | $111.67 | $105.14 | 278,362 |
2020-06-26 | $111.42 | $111.58 | $111.25 | $111.51 | $104.98 | 184,891 |
2020-06-25 | $111.11 | $111.33 | $111.03 | $111.26 | $104.75 | 256,146 |
2020-06-24 | $111.09 | $111.11 | $110.89 | $111.07 | $104.57 | 239,101 |
2020-06-23 | $111.30 | $111.30 | $111.02 | $111.11 | $104.61 | 205,858 |
2020-06-22 | $111.16 | $111.35 | $111.05 | $111.25 | $104.74 | 121,938 |
2020-06-19 | $111.08 | $111.25 | $110.98 | $111.25 | $104.74 | 97,220 |
2020-06-18 | $110.83 | $111.04 | $110.80 | $110.95 | $104.46 | 158,898 |
2020-06-17 | $110.87 | $110.95 | $110.63 | $110.85 | $104.36 | 201,089 |
2020-06-16 | $110.94 | $110.94 | $110.55 | $110.89 | $104.40 | 200,816 |
2020-06-15 | $110.85 | $110.99 | $110.74 | $110.95 | $104.46 | 206,860 |
2020-06-12 | $110.77 | $110.87 | $110.50 | $110.61 | $104.14 | 413,681 |
2020-06-11 | $111.04 | $111.04 | $110.72 | $110.90 | $104.41 | 167,423 |
2020-06-10 | $110.41 | $110.89 | $110.33 | $110.89 | $104.40 | 306,453 |
2020-06-09 | $110.15 | $110.32 | $110.05 | $110.22 | $103.77 | 339,143 |
2020-06-08 | $109.72 | $109.95 | $109.64 | $109.95 | $103.52 | 288,409 |
2020-06-05 | $109.43 | $109.71 | $109.27 | $109.63 | $103.21 | 270,367 |
2020-06-04 | $109.65 | $109.65 | $109.38 | $109.45 | $103.05 | 222,277 |
2020-06-03 | $109.67 | $109.94 | $109.14 | $109.14 | $102.75 | 605,935 |
2020-06-02 | $109.83 | $109.97 | $109.69 | $109.86 | $103.43 | 355,219 |
2020-06-01 | $109.85 | $110.02 | $109.78 | $109.89 | $103.46 | 204,843 |
2020-05-29 | $109.80 | $110.25 | $109.75 | $110.09 | $103.42 | 160,378 |
2020-05-28 | $109.51 | $109.75 | $109.44 | $109.74 | $103.09 | 175,181 |
2020-05-27 | $109.67 | $110.00 | $109.57 | $109.89 | $103.23 | 267,629 |
2020-05-26 | $109.57 | $109.72 | $109.40 | $109.53 | $102.90 | 358,122 |
2020-05-22 | $109.66 | $109.76 | $109.57 | $109.74 | $103.09 | 217,534 |
2020-05-21 | $109.45 | $109.72 | $109.45 | $109.65 | $103.01 | 284,805 |
2020-05-20 | $109.20 | $109.67 | $109.20 | $109.60 | $102.96 | 282,070 |
2020-05-19 | $109.13 | $109.41 | $109.00 | $109.41 | $102.78 | 312,879 |
2020-05-18 | $109.20 | $109.40 | $109.04 | $109.11 | $102.50 | 297,119 |
2020-05-15 | $109.29 | $109.49 | $109.25 | $109.38 | $102.75 | 336,589 |
2020-05-14 | $109.10 | $109.33 | $109.00 | $109.32 | $102.70 | 151,743 |
2020-05-13 | $108.83 | $109.11 | $108.83 | $108.89 | $102.29 | 125,686 |
2020-05-12 | $108.86 | $109.00 | $108.67 | $108.83 | $102.24 | 141,593 |
2020-05-11 | $108.97 | $108.97 | $108.55 | $108.62 | $102.04 | 106,207 |
2020-05-08 | $109.10 | $109.19 | $108.87 | $109.02 | $102.42 | 173,834 |
2020-05-07 | $108.89 | $109.19 | $108.83 | $109.10 | $102.49 | 156,039 |
2020-05-06 | $109.15 | $109.22 | $108.69 | $108.98 | $102.38 | 190,462 |
2020-05-05 | $109.41 | $109.49 | $109.09 | $109.43 | $102.80 | 174,456 |
2020-05-04 | $109.40 | $109.58 | $109.08 | $109.55 | $102.91 | 287,052 |
2020-05-01 | $109.59 | $109.59 | $109.02 | $109.37 | $102.75 | 281,678 |
2020-04-30 | $109.50 | $109.84 | $109.46 | $109.55 | $102.67 | 192,313 |
2020-04-29 | $109.31 | $109.80 | $109.31 | $109.60 | $102.72 | 296,975 |
2020-04-28 | $109.11 | $109.49 | $108.98 | $109.30 | $102.44 | 158,827 |
2020-04-27 | $109.41 | $109.41 | $109.01 | $109.02 | $102.17 | 296,505 |
2020-04-24 | $109.39 | $109.59 | $109.26 | $109.55 | $102.67 | 148,900 |
2020-04-23 | $108.77 | $109.53 | $108.77 | $109.38 | $102.51 | 365,640 |
2020-04-22 | $108.77 | $109.21 | $108.62 | $108.99 | $102.15 | 255,830 |
2020-04-21 | $109.05 | $109.12 | $108.62 | $109.01 | $102.16 | 161,660 |
2020-04-20 | $109.26 | $109.48 | $108.45 | $109.15 | $102.30 | 549,346 |
2020-04-17 | $109.41 | $109.48 | $108.81 | $109.04 | $102.19 | 227,827 |
2020-04-16 | $109.12 | $109.42 | $108.94 | $109.14 | $102.29 | 314,688 |
2020-04-15 | $108.54 | $109.20 | $108.28 | $109.12 | $102.27 | 241,375 |
2020-04-14 | $109.00 | $109.00 | $108.24 | $108.27 | $101.47 | 335,958 |
2020-04-13 | $108.70 | $108.70 | $108.27 | $108.70 | $101.87 | 288,415 |
2020-04-09 | $108.48 | $108.99 | $107.73 | $108.74 | $101.91 | 776,894 |
2020-04-08 | $107.47 | $107.85 | $107.18 | $107.83 | $101.06 | 232,557 |
2020-04-07 | $107.45 | $107.49 | $106.46 | $107.48 | $100.73 | 364,748 |
2020-04-06 | $106.17 | $107.45 | $106.09 | $107.01 | $100.29 | 295,502 |
2020-04-03 | $106.98 | $106.98 | $106.16 | $106.27 | $99.60 | 268,232 |
2020-04-02 | $106.14 | $106.80 | $105.72 | $106.50 | $99.81 | 335,346 |
2020-04-01 | $105.95 | $106.43 | $105.67 | $106.13 | $99.47 | 376,048 |
2020-03-31 | $106.84 | $107.13 | $106.01 | $106.17 | $99.24 | 265,335 |
2020-03-30 | $106.50 | $107.49 | $106.40 | $106.83 | $99.86 | 758,264 |
2020-03-27 | $105.96 | $107.41 | $105.37 | $106.70 | $99.74 | 573,327 |
2020-03-26 | $104.38 | $106.31 | $104.38 | $106.09 | $99.17 | 768,548 |
2020-03-25 | $103.56 | $105.89 | $103.56 | $105.26 | $98.39 | 503,258 |
2020-03-24 | $103.26 | $104.91 | $103.15 | $103.93 | $97.15 | 297,564 |
2020-03-23 | $102.10 | $104.99 | $102.03 | $104.26 | $97.46 | 549,059 |
2020-03-20 | $100.43 | $102.77 | $100.31 | $102.40 | $95.72 | 593,462 |
2020-03-19 | $101.51 | $102.83 | $100.47 | $100.87 | $94.29 | 474,436 |
2020-03-18 | $104.11 | $105.00 | $100.55 | $101.02 | $94.43 | 990,596 |
2020-03-17 | $106.03 | $107.30 | $104.41 | $104.41 | $97.60 | 654,934 |
2020-03-16 | $106.61 | $108.06 | $105.90 | $105.90 | $98.99 | 676,479 |
2020-03-13 | $106.74 | $108.23 | $106.59 | $107.64 | $100.62 | 630,699 |
2020-03-12 | $110.81 | $110.81 | $105.53 | $105.53 | $98.64 | 765,411 |
2020-03-11 | $111.60 | $111.69 | $110.08 | $110.14 | $102.95 | 605,803 |
2020-03-10 | $111.91 | $112.49 | $111.42 | $111.78 | $104.48 | 529,372 |
2020-03-09 | $113.67 | $114.61 | $112.87 | $113.18 | $105.79 | 491,872 |
2020-03-06 | $112.67 | $112.82 | $112.05 | $112.53 | $105.19 | 301,419 |
2020-03-05 | $111.82 | $111.86 | $111.68 | $111.81 | $104.51 | 221,134 |
2020-03-04 | $111.61 | $111.87 | $111.47 | $111.53 | $104.25 | 214,221 |
2020-03-03 | $110.92 | $112.02 | $110.92 | $111.71 | $104.42 | 429,544 |
2020-03-02 | $111.15 | $111.52 | $110.84 | $110.92 | $103.68 | 406,017 |
2020-02-28 | $111.02 | $111.48 | $110.87 | $111.34 | $103.80 | 555,475 |
2020-02-27 | $110.90 | $110.99 | $110.63 | $110.69 | $103.20 | 298,672 |
2020-02-26 | $110.79 | $110.85 | $110.58 | $110.58 | $103.09 | 268,960 |
2020-02-25 | $110.78 | $110.92 | $110.74 | $110.90 | $103.39 | 203,188 |
2020-02-24 | $110.69 | $110.90 | $110.69 | $110.79 | $103.29 | 312,171 |
2020-02-21 | $110.20 | $110.50 | $110.20 | $110.41 | $102.94 | 292,261 |
2020-02-20 | $109.96 | $110.14 | $109.96 | $110.01 | $102.56 | 163,647 |
2020-02-19 | $109.85 | $109.93 | $109.81 | $109.86 | $102.42 | 225,479 |
2020-02-18 | $109.95 | $109.99 | $109.81 | $109.94 | $102.50 | 166,612 |
2020-02-14 | $109.71 | $109.88 | $109.71 | $109.80 | $102.37 | 149,529 |
2020-02-13 | $109.63 | $109.71 | $109.51 | $109.61 | $102.19 | 221,861 |
2020-02-12 | $109.56 | $109.68 | $109.53 | $109.68 | $102.25 | 103,369 |
2020-02-11 | $109.68 | $109.74 | $109.61 | $109.66 | $102.24 | 179,716 |
2020-02-10 | $109.70 | $109.93 | $109.65 | $109.87 | $102.43 | 116,661 |
2020-02-07 | $109.49 | $109.77 | $109.49 | $109.65 | $102.23 | 161,911 |
2020-02-06 | $109.24 | $109.33 | $109.09 | $109.28 | $101.88 | 212,189 |
2020-02-05 | $109.37 | $109.39 | $109.26 | $109.31 | $101.91 | 186,430 |
2020-02-04 | $109.44 | $109.53 | $109.42 | $109.53 | $102.11 | 162,435 |
2020-02-03 | $109.56 | $109.80 | $109.46 | $109.77 | $102.34 | 345,696 |
2020-01-31 | $109.89 | $109.99 | $109.82 | $109.96 | $102.25 | 232,745 |
2020-01-30 | $109.84 | $109.95 | $109.68 | $109.83 | $102.12 | 189,158 |
2020-01-29 | $109.46 | $109.77 | $109.46 | $109.68 | $101.99 | 107,065 |
2020-01-28 | $109.50 | $109.66 | $109.50 | $109.53 | $101.85 | 109,764 |
2020-01-27 | $109.53 | $109.64 | $109.46 | $109.46 | $101.78 | 158,731 |
2020-01-24 | $109.13 | $109.39 | $109.13 | $109.27 | $101.60 | 197,237 |
2020-01-23 | $108.99 | $109.19 | $108.99 | $109.12 | $101.46 | 133,170 |
2020-01-22 | $108.91 | $108.99 | $108.85 | $108.94 | $101.30 | 176,495 |
2020-01-21 | $108.78 | $108.93 | $108.77 | $108.93 | $101.29 | 396,455 |
2020-01-17 | $108.62 | $108.70 | $108.57 | $108.63 | $101.01 | 88,176 |
2020-01-16 | $108.55 | $108.76 | $108.55 | $108.65 | $101.03 | 132,015 |
2020-01-15 | $108.58 | $108.72 | $108.58 | $108.68 | $101.06 | 179,912 |
2020-01-14 | $108.39 | $108.58 | $108.39 | $108.54 | $100.93 | 156,177 |
2020-01-13 | $108.32 | $108.45 | $108.31 | $108.36 | $100.76 | 143,321 |
2020-01-10 | $108.29 | $108.38 | $108.28 | $108.31 | $100.71 | 150,951 |
2020-01-09 | $108.00 | $108.15 | $107.88 | $108.11 | $100.53 | 164,326 |
2020-01-08 | $108.28 | $108.39 | $108.09 | $108.12 | $100.53 | 120,671 |
2020-01-07 | $108.55 | $108.55 | $108.32 | $108.34 | $100.74 | 248,876 |
2020-01-06 | $108.44 | $108.57 | $108.28 | $108.33 | $100.73 | 231,181 |
2020-01-03 | $108.42 | $108.49 | $108.26 | $108.44 | $100.83 | 132,058 |
2020-01-02 | $107.94 | $108.15 | $107.89 | $108.09 | $100.51 | 267,351 |
2019-12-31 | $108.02 | $108.02 | $107.81 | $107.81 | $100.25 | 176,051 |
2019-12-30 | $108.01 | $108.06 | $107.88 | $108.03 | $100.45 | 113,261 |
2019-12-27 | $108.27 | $108.37 | $108.27 | $108.34 | $100.47 | 96,231 |
2019-12-26 | $108.20 | $108.24 | $108.07 | $108.24 | $100.38 | 109,717 |
2019-12-24 | $107.97 | $108.22 | $107.97 | $108.22 | $100.36 | 159,416 |
2019-12-23 | $108.15 | $108.18 | $108.02 | $108.02 | $100.17 | 129,306 |
2019-12-20 | $108.03 | $108.18 | $108.01 | $108.16 | $100.30 | 166,399 |
2019-12-19 | $108.02 | $108.12 | $107.96 | $108.03 | $100.18 | 169,587 |
2019-12-18 | $108.18 | $108.26 | $108.01 | $108.03 | $100.18 | 117,855 |
2019-12-17 | $108.27 | $108.27 | $108.15 | $108.24 | $100.38 | 283,625 |
2019-12-16 | $108.32 | $108.32 | $108.17 | $108.21 | $100.35 | 136,893 |
2019-12-13 | $108.08 | $108.43 | $108.08 | $108.33 | $100.46 | 137,850 |
2019-12-12 | $108.40 | $108.40 | $107.98 | $108.13 | $100.27 | 105,531 |
2019-12-11 | $108.15 | $108.38 | $108.15 | $108.38 | $100.51 | 166,230 |
2019-12-10 | $108.14 | $108.20 | $108.03 | $108.03 | $100.18 | 132,085 |
2019-12-09 | $108.11 | $108.19 | $108.08 | $108.10 | $100.25 | 186,827 |
2019-12-06 | $108.06 | $108.18 | $108.02 | $108.18 | $100.32 | 117,905 |
2019-12-05 | $108.26 | $108.31 | $108.17 | $108.31 | $100.44 | 174,242 |
2019-12-04 | $108.35 | $108.53 | $108.30 | $108.39 | $100.52 | 141,928 |
2019-12-03 | $108.34 | $108.58 | $108.31 | $108.47 | $100.59 | 288,474 |
2019-12-02 | $107.92 | $108.14 | $107.92 | $107.99 | $100.14 | 144,275 |
2019-11-29 | $108.46 | $108.57 | $108.42 | $108.57 | $100.41 | 37,608 |
2019-11-27 | $108.59 | $108.62 | $108.50 | $108.59 | $100.43 | 183,361 |
2019-11-26 | $108.70 | $108.70 | $108.55 | $108.64 | $100.48 | 152,878 |
2019-11-25 | $108.54 | $108.59 | $108.48 | $108.59 | $100.43 | 143,272 |
2019-11-22 | $108.41 | $108.45 | $108.32 | $108.40 | $100.26 | 133,711 |
2019-11-21 | $108.33 | $108.49 | $108.33 | $108.38 | $100.24 | 138,663 |
2019-11-20 | $108.44 | $108.49 | $108.38 | $108.47 | $100.32 | 116,922 |
2019-11-19 | $108.23 | $108.35 | $108.22 | $108.33 | $100.19 | 213,500 |
2019-11-18 | $108.22 | $108.25 | $108.11 | $108.17 | $100.04 | 479,440 |
2019-11-15 | $108.06 | $108.13 | $108.01 | $108.11 | $99.99 | 158,563 |
2019-11-14 | $108.05 | $108.12 | $108.01 | $108.11 | $99.99 | 142,075 |
2019-11-13 | $107.82 | $107.87 | $107.79 | $107.80 | $99.70 | 134,125 |
2019-11-12 | $107.70 | $107.75 | $107.61 | $107.67 | $99.58 | 135,707 |
2019-11-11 | $107.63 | $107.67 | $107.52 | $107.53 | $99.45 | 67,126 |
2019-11-08 | $107.66 | $107.71 | $107.51 | $107.63 | $99.54 | 100,593 |
2019-11-07 | $107.81 | $107.81 | $107.45 | $107.66 | $99.57 | 146,333 |
2019-11-06 | $108.00 | $108.13 | $107.93 | $108.10 | $99.98 | 190,054 |
2019-11-05 | $107.95 | $108.15 | $107.82 | $107.85 | $99.75 | 183,966 |
2019-11-04 | $108.29 | $108.29 | $108.17 | $108.17 | $100.04 | 83,389 |
2019-11-01 | $108.46 | $108.46 | $108.29 | $108.44 | $100.29 | 245,540 |
2019-10-31 | $108.60 | $108.70 | $108.47 | $108.60 | $100.16 | 142,692 |
2019-10-30 | $107.94 | $108.23 | $107.94 | $108.17 | $99.77 | 63,032 |
2019-10-29 | $107.95 | $108.03 | $107.90 | $107.90 | $99.52 | 108,836 |
2019-10-28 | $108.00 | $108.01 | $107.88 | $107.95 | $99.56 | 108,842 |
2019-10-25 | $108.27 | $108.28 | $108.07 | $108.15 | $99.75 | 104,284 |
2019-10-24 | $108.25 | $108.37 | $108.25 | $108.28 | $99.87 | 130,258 |
2019-10-23 | $108.39 | $108.39 | $108.23 | $108.25 | $99.84 | 132,890 |
2019-10-22 | $108.16 | $108.16 | $108.01 | $108.14 | $99.74 | 85,658 |
2019-10-21 | $108.06 | $108.12 | $108.02 | $108.05 | $99.66 | 141,432 |
2019-10-18 | $108.33 | $108.33 | $108.14 | $108.29 | $99.88 | 74,390 |
2019-10-17 | $108.19 | $108.29 | $108.07 | $108.20 | $99.79 | 76,810 |
2019-10-16 | $108.19 | $108.26 | $108.11 | $108.24 | $99.83 | 98,542 |
2019-10-15 | $108.39 | $108.46 | $108.12 | $108.22 | $99.81 | 109,826 |
2019-10-14 | $108.41 | $108.48 | $108.30 | $108.37 | $99.95 | 59,373 |
2019-10-11 | $108.32 | $108.34 | $108.09 | $108.27 | $99.86 | 156,427 |
2019-10-10 | $108.83 | $108.83 | $108.54 | $108.54 | $100.11 | 101,084 |
2019-10-09 | $108.93 | $108.98 | $108.82 | $108.87 | $100.41 | 76,193 |
2019-10-08 | $109.03 | $109.24 | $108.88 | $108.97 | $100.50 | 101,566 |
2019-10-07 | $109.12 | $109.12 | $108.97 | $109.03 | $100.56 | 149,789 |
2019-10-04 | $109.04 | $109.17 | $108.92 | $109.14 | $100.66 | 299,002 |
2019-10-03 | $108.88 | $109.13 | $108.78 | $109.05 | $100.58 | 139,993 |
2019-10-02 | $108.69 | $108.79 | $108.56 | $108.67 | $100.23 | 104,197 |
2019-10-01 | $108.38 | $108.73 | $108.33 | $108.69 | $100.25 | 156,616 |
2019-09-30 | $108.48 | $108.90 | $108.48 | $108.90 | $100.16 | 177,153 |
2019-09-27 | $108.54 | $108.76 | $108.54 | $108.75 | $100.03 | 113,841 |
2019-09-26 | $108.64 | $108.72 | $108.54 | $108.56 | $99.85 | 85,484 |
2019-09-25 | $108.75 | $108.76 | $108.43 | $108.55 | $99.84 | 133,923 |
2019-09-24 | $108.64 | $108.85 | $108.64 | $108.84 | $100.11 | 122,208 |
2019-09-23 | $108.63 | $108.74 | $108.54 | $108.62 | $99.91 | 123,256 |
2019-09-20 | $108.25 | $108.49 | $108.25 | $108.46 | $99.76 | 141,981 |
2019-09-19 | $108.39 | $108.39 | $108.13 | $108.14 | $99.46 | 93,100 |
2019-09-18 | $108.16 | $108.31 | $108.01 | $108.19 | $99.51 | 95,318 |
2019-09-17 | $108.05 | $108.15 | $107.91 | $108.15 | $99.47 | 81,400 |
2019-09-16 | $107.85 | $108.02 | $107.81 | $107.97 | $99.31 | 265,689 |
2019-09-13 | $108.10 | $108.10 | $107.77 | $107.77 | $99.12 | 139,537 |
2019-09-12 | $108.25 | $108.50 | $108.12 | $108.28 | $99.59 | 132,236 |
2019-09-11 | $108.15 | $108.37 | $108.12 | $108.22 | $99.54 | 192,788 |
2019-09-10 | $108.64 | $108.69 | $108.32 | $108.32 | $99.63 | 152,878 |
2019-09-09 | $109.00 | $109.00 | $108.78 | $108.81 | $100.08 | 192,246 |
2019-09-06 | $109.19 | $109.21 | $109.05 | $109.10 | $100.35 | 204,429 |
2019-09-05 | $109.35 | $109.49 | $108.91 | $109.05 | $100.30 | 640,829 |
2019-09-04 | $109.43 | $109.55 | $109.36 | $109.53 | $100.74 | 236,381 |
2019-09-03 | $109.41 | $109.52 | $109.11 | $109.35 | $100.58 | 316,224 |
2019-08-30 | $109.49 | $109.62 | $109.40 | $109.60 | $100.53 | 105,309 |
2019-08-29 | $109.59 | $109.59 | $109.31 | $109.54 | $100.48 | 107,132 |
2019-08-28 | $109.71 | $109.71 | $109.52 | $109.60 | $100.53 | 131,772 |
2019-08-27 | $109.26 | $109.48 | $109.23 | $109.48 | $100.42 | 144,718 |
2019-08-26 | $109.25 | $109.32 | $109.17 | $109.21 | $100.17 | 156,531 |
2019-08-23 | $108.87 | $109.24 | $108.82 | $109.14 | $100.11 | 147,055 |
2019-08-22 | $108.97 | $109.04 | $108.81 | $108.94 | $99.93 | 95,181 |
2019-08-21 | $109.00 | $109.04 | $108.88 | $109.01 | $99.99 | 150,305 |
2019-08-20 | $109.00 | $109.07 | $108.90 | $109.02 | $100.00 | 104,672 |
2019-08-19 | $108.93 | $108.93 | $108.75 | $108.79 | $99.79 | 175,391 |
2019-08-16 | $108.96 | $109.06 | $108.82 | $108.93 | $99.92 | 209,560 |
2019-08-15 | $108.86 | $109.18 | $108.82 | $109.08 | $100.06 | 107,852 |
2019-08-14 | $108.75 | $108.81 | $108.62 | $108.70 | $99.71 | 97,035 |
2019-08-13 | $108.60 | $108.60 | $108.35 | $108.41 | $99.44 | 260,260 |
2019-08-12 | $108.44 | $108.72 | $108.41 | $108.66 | $99.67 | 102,452 |
2019-08-09 | $108.48 | $108.50 | $108.23 | $108.23 | $99.28 | 86,304 |
2019-08-08 | $108.27 | $108.45 | $108.03 | $108.45 | $99.48 | 222,508 |
2019-08-07 | $108.63 | $108.85 | $108.35 | $108.38 | $99.41 | 467,234 |
2019-08-06 | $108.31 | $108.50 | $108.15 | $108.50 | $99.52 | 656,215 |
2019-08-05 | $108.11 | $108.31 | $108.01 | $108.31 | $99.35 | 589,214 |
2019-08-02 | $107.86 | $108.01 | $107.86 | $107.91 | $98.98 | 188,427 |
2019-08-01 | $107.66 | $107.97 | $107.43 | $107.76 | $98.84 | 293,278 |
2019-07-31 | $107.73 | $107.84 | $107.57 | $107.74 | $98.54 | 130,966 |
2019-07-30 | $107.61 | $107.70 | $107.54 | $107.65 | $98.46 | 118,095 |
2019-07-29 | $107.69 | $107.71 | $107.61 | $107.70 | $98.51 | 104,999 |
2019-07-26 | $107.67 | $107.68 | $107.50 | $107.68 | $98.49 | 80,832 |
2019-07-25 | $107.53 | $107.62 | $107.48 | $107.62 | $98.43 | 156,336 |
2019-07-24 | $107.57 | $107.72 | $107.57 | $107.72 | $98.52 | 112,053 |
2019-07-23 | $107.48 | $107.56 | $107.37 | $107.48 | $98.30 | 87,855 |
2019-07-22 | $107.52 | $107.66 | $107.52 | $107.53 | $98.35 | 315,726 |
2019-07-19 | $107.50 | $107.57 | $107.39 | $107.55 | $98.37 | 97,824 |
2019-07-18 | $107.44 | $107.56 | $107.35 | $107.54 | $98.36 | 123,913 |
2019-07-17 | $107.20 | $107.49 | $107.20 | $107.49 | $98.31 | 278,807 |
2019-07-16 | $107.00 | $107.17 | $106.91 | $107.17 | $98.02 | 75,658 |
2019-07-15 | $107.11 | $107.28 | $107.11 | $107.22 | $98.07 | 116,413 |
2019-07-12 | $107.24 | $107.24 | $107.09 | $107.16 | $98.01 | 135,736 |
2019-07-11 | $107.31 | $107.40 | $107.10 | $107.10 | $97.96 | 102,736 |
2019-07-10 | $107.40 | $107.45 | $107.25 | $107.34 | $98.18 | 158,496 |
2019-07-09 | $107.34 | $107.34 | $107.20 | $107.27 | $98.11 | 124,505 |
2019-07-08 | $107.37 | $107.44 | $107.30 | $107.34 | $98.18 | 140,659 |
2019-07-05 | $107.43 | $107.43 | $107.06 | $107.32 | $98.16 | 172,501 |
2019-07-03 | $107.45 | $107.68 | $107.45 | $107.66 | $98.47 | 119,576 |
2019-07-02 | $107.43 | $107.56 | $107.35 | $107.47 | $98.30 | 257,365 |
2019-07-01 | $107.35 | $107.46 | $107.18 | $107.42 | $98.25 | 247,732 |
2019-06-28 | $107.50 | $107.64 | $107.48 | $107.48 | $98.03 | 154,756 |
2019-06-27 | $107.35 | $107.58 | $107.35 | $107.50 | $98.05 | 155,095 |
2019-06-26 | $107.44 | $107.44 | $107.23 | $107.29 | $97.86 | 78,903 |
2019-06-25 | $107.48 | $107.54 | $107.32 | $107.43 | $97.99 | 101,486 |
2019-06-24 | $107.18 | $107.40 | $107.18 | $107.34 | $97.90 | 149,654 |
2019-06-21 | $107.27 | $107.28 | $107.12 | $107.12 | $97.70 | 143,619 |
2019-06-20 | $107.27 | $107.51 | $107.27 | $107.35 | $97.91 | 242,116 |
2019-06-19 | $106.75 | $107.29 | $106.75 | $107.20 | $97.78 | 120,547 |
2019-06-18 | $106.91 | $107.01 | $106.78 | $106.87 | $97.47 | 167,273 |
2019-06-17 | $106.72 | $106.85 | $106.71 | $106.85 | $97.46 | 150,908 |
2019-06-14 | $106.73 | $106.82 | $106.71 | $106.79 | $97.40 | 104,460 |
2019-06-13 | $106.58 | $106.83 | $106.58 | $106.83 | $97.44 | 126,740 |
2019-06-12 | $106.59 | $106.65 | $106.57 | $106.64 | $97.26 | 110,684 |
2019-06-11 | $106.53 | $106.59 | $106.48 | $106.59 | $97.22 | 122,990 |
2019-06-10 | $106.60 | $106.61 | $106.50 | $106.50 | $97.14 | 107,850 |
2019-06-07 | $106.74 | $106.74 | $106.64 | $106.73 | $97.35 | 84,948 |
2019-06-06 | $106.53 | $106.63 | $106.45 | $106.47 | $97.11 | 109,849 |
2019-06-05 | $106.62 | $106.65 | $106.49 | $106.56 | $97.19 | 93,065 |
2019-06-04 | $106.33 | $106.51 | $106.33 | $106.50 | $97.14 | 98,132 |
2019-06-03 | $106.40 | $106.57 | $106.28 | $106.44 | $97.08 | 145,524 |
2019-05-31 | $106.49 | $106.52 | $106.33 | $106.51 | $96.87 | 175,475 |
2019-05-30 | $106.03 | $106.24 | $106.03 | $106.22 | $96.61 | 78,728 |
2019-05-29 | $106.03 | $106.11 | $106.00 | $106.00 | $96.41 | 146,513 |
2019-05-28 | $105.92 | $106.11 | $105.92 | $106.03 | $96.44 | 146,540 |
2019-05-24 | $105.87 | $105.98 | $105.78 | $105.98 | $96.39 | 83,433 |
2019-05-23 | $105.68 | $105.89 | $105.68 | $105.83 | $96.25 | 212,558 |
2019-05-22 | $105.68 | $105.68 | $105.59 | $105.66 | $96.10 | 75,242 |
2019-05-21 | $105.72 | $105.72 | $105.56 | $105.61 | $96.05 | 167,877 |
2019-05-20 | $105.75 | $105.75 | $105.58 | $105.65 | $96.09 | 102,630 |
2019-05-17 | $105.77 | $105.77 | $105.64 | $105.76 | $96.19 | 138,988 |
2019-05-16 | $105.71 | $105.77 | $105.62 | $105.77 | $96.20 | 139,066 |
2019-05-15 | $105.78 | $105.78 | $105.64 | $105.74 | $96.17 | 144,064 |
2019-05-14 | $105.61 | $105.64 | $105.55 | $105.64 | $96.08 | 107,309 |
2019-05-13 | $105.54 | $105.60 | $105.46 | $105.55 | $96.00 | 138,752 |
2019-05-10 | $105.47 | $105.51 | $105.41 | $105.45 | $95.91 | 79,485 |
2019-05-09 | $105.39 | $105.48 | $105.30 | $105.36 | $95.83 | 85,657 |
2019-05-08 | $105.34 | $105.50 | $105.30 | $105.31 | $95.78 | 106,951 |
2019-05-07 | $105.34 | $105.45 | $105.33 | $105.36 | $95.83 | 120,625 |
2019-05-06 | $105.40 | $105.40 | $105.26 | $105.30 | $95.77 | 67,249 |
2019-05-03 | $105.07 | $105.24 | $105.07 | $105.18 | $95.66 | 95,840 |
2019-05-02 | $105.11 | $105.11 | $104.92 | $105.03 | $95.53 | 106,649 |
2019-05-01 | $105.17 | $105.44 | $105.08 | $105.10 | $95.59 | 109,327 |
2019-04-30 | $105.30 | $105.44 | $105.30 | $105.34 | $95.54 | 125,453 |
2019-04-29 | $105.35 | $105.39 | $105.25 | $105.39 | $95.58 | 97,672 |
2019-04-26 | $105.40 | $105.45 | $105.33 | $105.45 | $95.64 | 108,959 |
2019-04-25 | $105.23 | $105.26 | $105.19 | $105.22 | $95.43 | 128,707 |
2019-04-24 | $105.20 | $105.28 | $105.10 | $105.27 | $95.47 | 139,770 |
2019-04-23 | $105.09 | $105.12 | $105.06 | $105.07 | $95.29 | 102,278 |
2019-04-22 | $105.04 | $105.06 | $104.98 | $105.02 | $95.25 | 206,572 |
2019-04-18 | $105.02 | $105.07 | $104.96 | $105.04 | $95.26 | 97,143 |
2019-04-17 | $104.95 | $105.06 | $104.95 | $104.96 | $95.19 | 82,366 |
2019-04-16 | $104.98 | $105.05 | $104.95 | $104.96 | $95.19 | 102,518 |
2019-04-15 | $105.01 | $105.09 | $104.99 | $105.09 | $95.31 | 88,281 |
2019-04-12 | $105.08 | $105.13 | $105.03 | $105.09 | $95.31 | 157,858 |
2019-04-11 | $105.10 | $105.20 | $105.09 | $105.16 | $95.37 | 251,996 |
2019-04-10 | $105.08 | $105.20 | $105.08 | $105.13 | $95.35 | 116,323 |
2019-04-09 | $105.12 | $105.12 | $105.00 | $105.00 | $95.23 | 69,284 |
2019-04-08 | $105.05 | $105.08 | $104.95 | $104.99 | $95.22 | 97,604 |
2019-04-05 | $104.98 | $105.13 | $104.98 | $105.05 | $95.27 | 234,164 |
2019-04-04 | $104.89 | $105.00 | $104.88 | $104.94 | $95.17 | 100,473 |
2019-04-03 | $104.88 | $104.98 | $104.86 | $104.94 | $95.17 | 154,636 |
2019-04-02 | $104.91 | $105.06 | $104.91 | $104.96 | $95.19 | 61,344 |
2019-04-01 | $105.07 | $105.21 | $104.84 | $104.90 | $95.14 | 91,979 |
2019-03-29 | $105.45 | $105.54 | $105.42 | $105.54 | $95.44 | 115,423 |
2019-03-28 | $105.52 | $105.65 | $105.45 | $105.62 | $95.51 | 170,953 |
2019-03-27 | $105.46 | $105.62 | $105.46 | $105.49 | $95.39 | 121,977 |
2019-03-26 | $105.22 | $105.46 | $105.21 | $105.41 | $95.32 | 156,561 |
2019-03-25 | $105.13 | $105.37 | $105.12 | $105.32 | $95.24 | 98,336 |
2019-03-22 | $104.94 | $105.15 | $104.93 | $105.12 | $95.06 | 94,787 |
2019-03-21 | $104.70 | $104.89 | $104.70 | $104.87 | $94.83 | 178,962 |
2019-03-20 | $104.49 | $104.90 | $104.45 | $104.90 | $94.86 | 153,773 |
2019-03-19 | $104.38 | $104.51 | $104.38 | $104.46 | $94.46 | 123,925 |
2019-03-18 | $104.48 | $104.55 | $104.41 | $104.45 | $94.45 | 74,299 |
2019-03-15 | $104.45 | $104.56 | $104.42 | $104.46 | $94.46 | 148,641 |
2019-03-14 | $104.43 | $104.43 | $104.26 | $104.28 | $94.30 | 160,314 |
2019-03-13 | $104.33 | $104.41 | $104.31 | $104.37 | $94.38 | 165,835 |
2019-03-12 | $104.28 | $104.38 | $104.22 | $104.33 | $94.34 | 175,402 |
2019-03-11 | $104.20 | $104.26 | $104.15 | $104.21 | $94.23 | 166,240 |
2019-03-08 | $104.17 | $104.17 | $104.01 | $104.15 | $94.18 | 157,185 |
2019-03-07 | $104.02 | $104.16 | $104.02 | $104.15 | $94.18 | 183,105 |
2019-03-06 | $103.76 | $103.99 | $103.71 | $103.89 | $93.94 | 303,392 |
2019-03-05 | $103.67 | $103.83 | $103.65 | $103.81 | $93.87 | 313,487 |
2019-03-04 | $103.70 | $103.79 | $103.60 | $103.73 | $93.80 | 1,412,340 |
2019-03-01 | $103.74 | $103.74 | $103.56 | $103.57 | $93.65 | 147,808 |
2019-02-28 | $104.20 | $104.20 | $103.95 | $103.95 | $93.71 | 126,369 |
2019-02-27 | $104.30 | $104.31 | $104.11 | $104.21 | $93.94 | 185,631 |
2019-02-26 | $104.29 | $104.35 | $104.22 | $104.30 | $94.02 | 154,553 |
2019-02-25 | $104.05 | $104.15 | $104.03 | $104.08 | $93.83 | 112,458 |
2019-02-22 | $103.97 | $104.17 | $103.97 | $104.08 | $93.83 | 91,619 |
2019-02-21 | $103.83 | $103.91 | $103.83 | $103.88 | $93.65 | 195,875 |
2019-02-20 | $103.98 | $104.05 | $103.90 | $104.00 | $93.75 | 88,046 |
2019-02-19 | $103.92 | $104.05 | $103.84 | $104.00 | $93.75 | 209,646 |
2019-02-15 | $103.71 | $103.88 | $103.70 | $103.81 | $93.58 | 133,697 |
2019-02-14 | $103.87 | $104.00 | $103.72 | $103.77 | $93.55 | 98,835 |
2019-02-13 | $103.64 | $103.75 | $103.63 | $103.65 | $93.44 | 79,378 |
2019-02-12 | $103.69 | $103.86 | $103.69 | $103.80 | $93.57 | 191,864 |
2019-02-11 | $103.78 | $103.84 | $103.70 | $103.74 | $93.52 | 166,633 |
2019-02-08 | $103.81 | $103.93 | $103.73 | $103.78 | $93.56 | 219,792 |
2019-02-07 | $103.72 | $103.83 | $103.72 | $103.79 | $93.56 | 186,268 |
2019-02-06 | $103.70 | $103.81 | $103.63 | $103.73 | $93.51 | 155,100 |
2019-02-05 | $103.62 | $103.73 | $103.60 | $103.68 | $93.46 | 101,012 |
2019-02-04 | $103.46 | $103.53 | $103.43 | $103.53 | $93.33 | 102,512 |
2019-02-01 | $103.66 | $103.67 | $103.50 | $103.56 | $93.36 | 129,093 |
2019-01-31 | $103.77 | $104.08 | $103.76 | $104.06 | $93.52 | 159,711 |
2019-01-30 | $103.46 | $103.66 | $103.43 | $103.63 | $93.13 | 926,302 |
2019-01-29 | $103.43 | $103.56 | $103.37 | $103.56 | $93.07 | 76,846 |
2019-01-28 | $103.28 | $103.35 | $103.28 | $103.35 | $92.88 | 84,889 |
2019-01-25 | $103.25 | $103.35 | $103.20 | $103.26 | $92.80 | 53,870 |
2019-01-24 | $103.26 | $103.38 | $103.24 | $103.30 | $92.84 | 98,943 |
2019-01-23 | $103.06 | $103.21 | $103.01 | $103.17 | $92.72 | 103,471 |
2019-01-22 | $103.20 | $103.25 | $103.07 | $103.07 | $92.63 | 259,508 |
2019-01-18 | $103.01 | $103.15 | $102.91 | $103.06 | $92.62 | 109,741 |
2019-01-17 | $103.00 | $103.11 | $102.91 | $103.03 | $92.59 | 107,378 |
2019-01-16 | $102.94 | $103.09 | $102.90 | $103.02 | $92.58 | 176,536 |
2019-01-15 | $103.13 | $103.13 | $102.89 | $103.07 | $92.63 | 235,713 |
2019-01-14 | $103.06 | $103.07 | $102.93 | $102.95 | $92.52 | 117,530 |
2019-01-11 | $103.03 | $103.11 | $102.92 | $103.05 | $92.61 | 101,425 |
2019-01-10 | $103.00 | $103.00 | $102.78 | $102.86 | $92.44 | 109,217 |
2019-01-09 | $102.77 | $102.92 | $102.75 | $102.92 | $92.49 | 118,719 |
2019-01-08 | $102.62 | $102.87 | $102.62 | $102.74 | $92.33 | 188,363 |
2019-01-07 | $103.04 | $103.14 | $102.81 | $102.81 | $92.40 | 169,503 |
2019-01-04 | $102.90 | $103.04 | $102.85 | $102.93 | $92.50 | 76,622 |
2019-01-03 | $102.90 | $103.36 | $102.86 | $103.30 | $92.84 | 208,889 |
2019-01-02 | $102.86 | $102.87 | $102.68 | $102.86 | $92.44 | 137,814 |
2018-12-31 | $102.56 | $102.79 | $102.46 | $102.77 | $92.36 | 278,394 |
2018-12-28 | $102.24 | $102.58 | $102.24 | $102.56 | $92.17 | 293,698 |
2018-12-27 | $102.33 | $102.65 | $102.33 | $102.55 | $92.16 | 196,622 |
2018-12-26 | $102.55 | $102.67 | $102.36 | $102.38 | $92.01 | 122,078 |
2018-12-24 | $102.49 | $102.63 | $102.44 | $102.63 | $92.23 | 84,729 |
2018-12-21 | $102.38 | $102.49 | $102.30 | $102.49 | $92.11 | 363,215 |
2018-12-20 | $102.56 | $102.68 | $102.34 | $102.38 | $92.01 | 189,397 |
2018-12-19 | $102.63 | $102.68 | $102.40 | $102.55 | $92.16 | 423,475 |
2018-12-18 | $102.28 | $102.52 | $102.21 | $102.51 | $92.13 | 182,969 |
2018-12-17 | $102.05 | $102.23 | $102.04 | $102.15 | $91.80 | 164,068 |
2018-12-14 | $102.09 | $102.13 | $101.99 | $102.07 | $91.73 | 184,152 |
2018-12-13 | $102.01 | $102.04 | $101.91 | $101.98 | $91.65 | 187,034 |
2018-12-12 | $101.94 | $102.00 | $101.88 | $101.90 | $91.58 | 636,360 |
2018-12-11 | $102.05 | $102.14 | $101.93 | $101.99 | $91.66 | 383,766 |
2018-12-10 | $101.99 | $102.05 | $101.94 | $102.05 | $91.71 | 91,161 |
2018-12-07 | $101.83 | $101.95 | $101.64 | $101.95 | $91.62 | 170,279 |
2018-12-06 | $101.73 | $101.92 | $101.66 | $101.84 | $91.52 | 164,489 |
2018-12-04 | $101.52 | $101.60 | $101.44 | $101.52 | $91.24 | 135,979 |
2018-12-03 | $101.33 | $101.44 | $101.25 | $101.36 | $91.09 | 97,997 |
2018-11-30 | $101.50 | $101.59 | $101.44 | $101.49 | $90.92 | 58,318 |
2018-11-29 | $101.44 | $101.57 | $101.42 | $101.52 | $90.95 | 77,290 |
2018-11-28 | $101.28 | $101.52 | $101.17 | $101.50 | $90.93 | 121,061 |
2018-11-27 | $101.34 | $101.36 | $101.23 | $101.23 | $90.69 | 124,271 |
2018-11-26 | $101.26 | $101.37 | $101.17 | $101.26 | $90.72 | 284,469 |
2018-11-23 | $101.48 | $101.48 | $101.21 | $101.21 | $90.67 | 24,978 |
2018-11-21 | $101.00 | $101.29 | $101.00 | $101.29 | $90.74 | 112,075 |
2018-11-20 | $101.22 | $101.35 | $101.18 | $101.23 | $90.69 | 185,448 |
2018-11-19 | $101.30 | $101.44 | $101.29 | $101.37 | $90.81 | 107,503 |
2018-11-16 | $101.33 | $101.49 | $101.19 | $101.47 | $90.90 | 74,672 |
2018-11-15 | $101.07 | $101.28 | $101.07 | $101.18 | $90.64 | 108,404 |
2018-11-14 | $100.93 | $101.19 | $100.93 | $101.11 | $90.58 | 133,897 |
2018-11-13 | $100.93 | $101.11 | $100.93 | $101.03 | $90.51 | 146,933 |
2018-11-12 | $101.04 | $101.12 | $100.96 | $101.05 | $90.53 | 64,445 |
2018-11-09 | $100.84 | $100.95 | $100.83 | $100.92 | $90.41 | 172,871 |
2018-11-08 | $100.85 | $101.02 | $100.82 | $100.87 | $90.37 | 201,773 |
2018-11-07 | $100.97 | $101.13 | $100.90 | $101.03 | $90.51 | 107,394 |
2018-11-06 | $100.95 | $100.95 | $100.80 | $100.88 | $90.38 | 257,849 |
2018-11-05 | $100.90 | $100.97 | $100.82 | $100.93 | $90.42 | 106,164 |
2018-11-02 | $101.00 | $101.03 | $100.82 | $100.83 | $90.33 | 51,415 |
2018-11-01 | $101.08 | $101.28 | $101.07 | $101.24 | $90.70 | 104,960 |
2018-10-31 | $101.29 | $101.56 | $101.29 | $101.51 | $90.65 | 136,892 |
2018-10-30 | $101.61 | $101.63 | $101.54 | $101.59 | $90.72 | 140,834 |
2018-10-29 | $101.64 | $101.86 | $101.64 | $101.72 | $90.84 | 61,466 |
2018-10-26 | $101.67 | $101.78 | $101.63 | $101.73 | $90.85 | 68,373 |
2018-10-25 | $101.48 | $101.60 | $101.45 | $101.59 | $90.72 | 225,639 |
2018-10-24 | $101.50 | $101.58 | $101.44 | $101.58 | $90.72 | 87,616 |
2018-10-23 | $101.45 | $101.53 | $101.27 | $101.27 | $90.44 | 201,482 |
2018-10-22 | $101.19 | $101.30 | $101.19 | $101.24 | $90.41 | 159,645 |
2018-10-19 | $101.35 | $101.35 | $101.07 | $101.14 | $90.32 | 74,318 |
2018-10-18 | $101.13 | $101.34 | $101.12 | $101.18 | $90.36 | 134,323 |
2018-10-17 | $101.44 | $101.45 | $101.30 | $101.30 | $90.47 | 71,866 |
2018-10-16 | $101.36 | $101.59 | $101.36 | $101.59 | $90.72 | 95,365 |
2018-10-15 | $101.50 | $101.57 | $101.43 | $101.48 | $90.63 | 107,853 |
2018-10-12 | $101.54 | $101.68 | $101.44 | $101.44 | $90.59 | 147,344 |
2018-10-11 | $101.38 | $101.64 | $101.36 | $101.59 | $90.72 | 92,323 |
2018-10-10 | $101.25 | $101.29 | $101.09 | $101.23 | $90.40 | 151,147 |
2018-10-09 | $101.14 | $101.29 | $101.13 | $101.27 | $90.44 | 218,770 |
2018-10-08 | $101.28 | $101.37 | $101.12 | $101.12 | $90.30 | 82,472 |
2018-10-05 | $101.28 | $101.51 | $101.17 | $101.28 | $90.45 | 65,583 |
2018-10-04 | $101.62 | $101.64 | $101.45 | $101.51 | $90.65 | 90,653 |
2018-10-03 | $102.08 | $102.15 | $101.79 | $101.79 | $90.90 | 97,910 |
2018-10-02 | $102.15 | $102.27 | $102.10 | $102.15 | $91.22 | 34,132 |
2018-10-01 | $102.25 | $102.26 | $102.07 | $102.14 | $91.22 | 110,589 |
2018-09-28 | $102.59 | $102.64 | $102.36 | $102.36 | $91.14 | 72,463 |
2018-09-27 | $102.36 | $102.58 | $102.36 | $102.58 | $91.34 | 121,215 |
2018-09-26 | $102.26 | $102.43 | $102.25 | $102.36 | $91.14 | 86,566 |
2018-09-25 | $102.10 | $102.20 | $102.10 | $102.12 | $90.93 | 70,041 |
2018-09-24 | $102.21 | $102.36 | $102.18 | $102.31 | $91.10 | 88,940 |
2018-09-21 | $102.23 | $102.30 | $102.21 | $102.28 | $91.07 | 59,701 |
2018-09-20 | $102.11 | $102.25 | $102.06 | $102.25 | $91.05 | 46,217 |
2018-09-19 | $102.32 | $102.32 | $102.10 | $102.15 | $90.96 | 78,911 |
2018-09-18 | $102.51 | $102.54 | $102.31 | $102.33 | $91.12 | 78,900 |
2018-09-17 | $102.47 | $102.60 | $102.47 | $102.56 | $91.32 | 57,991 |
2018-09-14 | $102.71 | $102.71 | $102.45 | $102.47 | $91.24 | 165,704 |
2018-09-13 | $102.82 | $102.83 | $102.70 | $102.71 | $91.46 | 385,323 |
2018-09-12 | $102.68 | $102.73 | $102.66 | $102.68 | $91.43 | 61,802 |
2018-09-11 | $102.67 | $102.74 | $102.54 | $102.62 | $91.38 | 237,137 |
2018-09-10 | $102.70 | $102.80 | $102.70 | $102.76 | $91.50 | 65,758 |
2018-09-07 | $102.77 | $102.80 | $102.70 | $102.80 | $91.54 | 42,601 |
2018-09-06 | $102.82 | $103.00 | $102.82 | $102.94 | $91.66 | 54,457 |
2018-09-05 | $102.93 | $102.93 | $102.74 | $102.75 | $91.49 | 47,221 |
2018-09-04 | $102.92 | $102.94 | $102.76 | $102.94 | $91.66 | 55,711 |
2018-08-31 | $103.30 | $103.37 | $103.15 | $103.15 | $91.58 | 59,739 |
2018-08-30 | $103.37 | $103.37 | $103.17 | $103.27 | $91.69 | 53,836 |
2018-08-29 | $103.20 | $103.23 | $103.16 | $103.18 | $91.61 | 61,285 |
2018-08-28 | $103.26 | $103.29 | $103.16 | $103.23 | $91.65 | 73,378 |
2018-08-27 | $103.43 | $103.48 | $103.31 | $103.40 | $91.80 | 69,183 |
2018-08-24 | $103.33 | $103.50 | $103.31 | $103.50 | $91.89 | 72,326 |
2018-08-23 | $103.39 | $103.45 | $103.37 | $103.44 | $91.84 | 56,326 |
2018-08-22 | $103.40 | $103.40 | $103.32 | $103.40 | $91.80 | 37,394 |
2018-08-21 | $103.37 | $103.40 | $103.30 | $103.40 | $91.80 | 154,425 |
2018-08-20 | $103.26 | $103.39 | $103.26 | $103.37 | $91.78 | 72,542 |
2018-08-17 | $103.13 | $103.21 | $103.09 | $103.11 | $91.55 | 64,584 |
2018-08-16 | $103.09 | $103.10 | $102.98 | $103.08 | $91.52 | 117,673 |
2018-08-15 | $103.02 | $103.09 | $103.00 | $103.00 | $91.45 | 52,493 |
2018-08-14 | $103.03 | $103.14 | $102.97 | $103.06 | $91.50 | 88,636 |
2018-08-13 | $103.02 | $103.11 | $103.00 | $103.05 | $91.49 | 89,523 |
2018-08-10 | $102.98 | $103.08 | $102.91 | $102.96 | $91.41 | 469,807 |
2018-08-09 | $102.81 | $102.90 | $102.79 | $102.85 | $91.31 | 41,227 |
2018-08-08 | $102.68 | $102.78 | $102.68 | $102.69 | $91.17 | 25,633 |
2018-08-07 | $102.69 | $102.86 | $102.69 | $102.73 | $91.21 | 71,173 |
2018-08-06 | $102.75 | $102.93 | $102.75 | $102.84 | $91.31 | 55,976 |
2018-08-03 | $102.64 | $102.79 | $102.57 | $102.79 | $91.26 | 43,772 |
2018-08-02 | $102.60 | $102.60 | $102.50 | $102.55 | $91.05 | 77,348 |
2018-08-01 | $102.46 | $102.57 | $102.45 | $102.57 | $91.07 | 43,376 |
2018-07-31 | $102.84 | $102.92 | $102.80 | $102.80 | $91.01 | 35,998 |
2018-07-30 | $102.61 | $102.88 | $102.61 | $102.77 | $90.99 | 97,145 |
2018-07-27 | $102.88 | $102.91 | $102.75 | $102.82 | $91.03 | 86,848 |
2018-07-26 | $102.77 | $102.85 | $102.65 | $102.65 | $90.88 | 46,822 |
2018-07-25 | $102.77 | $102.91 | $102.73 | $102.73 | $90.95 | 47,542 |
2018-07-24 | $102.61 | $102.82 | $102.61 | $102.71 | $90.93 | 112,104 |
2018-07-23 | $103.06 | $103.09 | $102.64 | $102.74 | $90.96 | 138,265 |
2018-07-20 | $103.19 | $103.21 | $103.08 | $103.10 | $91.28 | 151,273 |
2018-07-19 | $103.08 | $103.23 | $103.08 | $103.13 | $91.31 | 71,273 |
2018-07-18 | $103.12 | $103.18 | $103.08 | $103.10 | $91.28 | 31,824 |
2018-07-17 | $103.12 | $103.21 | $103.09 | $103.10 | $91.28 | 69,645 |
2018-07-16 | $103.16 | $103.21 | $103.06 | $103.21 | $91.38 | 52,552 |
2018-07-13 | $103.20 | $103.21 | $103.09 | $103.16 | $91.33 | 54,658 |
2018-07-12 | $103.02 | $103.18 | $103.01 | $103.07 | $91.25 | 44,456 |
2018-07-11 | $102.99 | $103.19 | $102.94 | $103.17 | $91.34 | 37,827 |
2018-07-10 | $102.93 | $102.98 | $102.88 | $102.89 | $91.09 | 64,778 |
2018-07-09 | $103.06 | $103.13 | $102.95 | $103.03 | $91.22 | 73,071 |
2018-07-06 | $103.09 | $103.12 | $103.02 | $103.05 | $91.23 | 49,408 |
2018-07-05 | $102.83 | $103.00 | $102.76 | $102.93 | $91.13 | 105,991 |
2018-07-03 | $102.62 | $102.89 | $102.62 | $102.83 | $91.04 | 27,478 |
2018-07-02 | $102.79 | $102.88 | $102.64 | $102.88 | $91.08 | 70,595 |
2018-06-29 | $103.04 | $103.20 | $103.04 | $103.05 | $90.97 | 61,972 |
2018-06-28 | $103.19 | $103.19 | $103.03 | $103.12 | $91.03 | 68,267 |
2018-06-27 | $103.01 | $103.14 | $102.95 | $103.14 | $91.05 | 82,937 |
2018-06-26 | $102.79 | $102.91 | $102.76 | $102.85 | $90.79 | 35,228 |
2018-06-25 | $102.79 | $102.91 | $102.74 | $102.78 | $90.73 | 42,426 |
2018-06-22 | $102.62 | $102.83 | $102.62 | $102.68 | $90.64 | 49,062 |
2018-06-21 | $102.66 | $102.81 | $102.61 | $102.72 | $90.68 | 61,187 |
2018-06-20 | $102.84 | $102.88 | $102.68 | $102.68 | $90.64 | 76,618 |
2018-06-19 | $102.86 | $102.86 | $102.78 | $102.78 | $90.73 | 67,570 |
2018-06-18 | $102.71 | $102.75 | $102.64 | $102.75 | $90.70 | 62,087 |
2018-06-15 | $102.80 | $102.85 | $102.65 | $102.72 | $90.68 | 94,674 |
2018-06-14 | $102.58 | $102.66 | $102.50 | $102.57 | $90.55 | 47,553 |
2018-06-13 | $102.39 | $102.57 | $102.23 | $102.39 | $90.39 | 65,247 |
2018-06-12 | $102.32 | $102.52 | $102.32 | $102.43 | $90.42 | 77,696 |
2018-06-11 | $102.40 | $102.50 | $102.37 | $102.44 | $90.43 | 37,241 |
2018-06-08 | $102.59 | $102.63 | $102.50 | $102.60 | $90.57 | 140,459 |
2018-06-07 | $102.32 | $102.68 | $102.32 | $102.56 | $90.54 | 64,183 |
2018-06-06 | $102.49 | $102.49 | $102.35 | $102.41 | $90.40 | 94,897 |
2018-06-05 | $102.59 | $102.74 | $102.59 | $102.68 | $90.64 | 81,890 |
2018-06-04 | $102.69 | $102.78 | $102.56 | $102.58 | $90.55 | 92,178 |
2018-06-01 | $102.80 | $102.88 | $102.65 | $102.80 | $90.75 | 47,162 |
2018-05-31 | $103.50 | $103.51 | $103.21 | $103.21 | $90.85 | 234,758 |
2018-05-30 | $103.40 | $103.52 | $103.30 | $103.34 | $90.96 | 156,736 |
2018-05-29 | $103.22 | $103.69 | $103.20 | $103.57 | $91.16 | 380,946 |
2018-05-25 | $102.86 | $102.99 | $102.86 | $102.96 | $90.63 | 56,894 |
2018-05-24 | $102.58 | $102.71 | $102.52 | $102.67 | $90.37 | 48,607 |
2018-05-23 | $102.34 | $102.48 | $102.32 | $102.48 | $90.20 | 103,910 |
2018-05-22 | $102.19 | $102.22 | $102.11 | $102.21 | $89.96 | 64,409 |
2018-05-21 | $102.08 | $102.26 | $102.08 | $102.26 | $90.01 | 62,892 |
2018-05-18 | $101.98 | $102.15 | $101.95 | $102.13 | $89.89 | 46,415 |
2018-05-17 | $101.98 | $102.10 | $101.92 | $101.99 | $89.77 | 49,987 |
2018-05-16 | $102.21 | $102.27 | $102.07 | $102.11 | $89.88 | 92,634 |
2018-05-15 | $102.37 | $102.39 | $102.18 | $102.26 | $90.01 | 136,747 |
2018-05-14 | $102.62 | $102.78 | $102.62 | $102.65 | $90.35 | 122,414 |
2018-05-11 | $102.62 | $102.72 | $102.61 | $102.69 | $90.39 | 56,356 |
2018-05-10 | $102.51 | $102.67 | $102.48 | $102.56 | $90.27 | 73,438 |
2018-05-09 | $102.37 | $102.52 | $102.31 | $102.44 | $90.17 | 96,347 |
2018-05-08 | $102.58 | $102.66 | $102.52 | $102.59 | $90.30 | 200,241 |
2018-05-07 | $102.71 | $102.85 | $102.66 | $102.72 | $90.41 | 112,557 |
2018-05-04 | $102.73 | $102.88 | $102.61 | $102.71 | $90.41 | 121,409 |
2018-05-03 | $102.78 | $102.78 | $102.56 | $102.58 | $90.29 | 58,315 |
2018-05-02 | $102.61 | $102.73 | $102.56 | $102.59 | $90.30 | 78,602 |
2018-05-01 | $102.66 | $102.77 | $102.54 | $102.64 | $90.34 | 37,770 |
2018-04-30 | $102.87 | $103.06 | $102.87 | $102.93 | $90.34 | 73,790 |
2018-04-27 | $102.74 | $102.97 | $102.74 | $102.96 | $90.37 | 62,619 |
2018-04-26 | $102.57 | $102.76 | $102.57 | $102.65 | $90.09 | 206,036 |
2018-04-25 | $102.56 | $102.63 | $102.51 | $102.52 | $89.98 | 56,140 |
2018-04-24 | $102.81 | $102.88 | $102.68 | $102.68 | $90.12 | 109,127 |
2018-04-23 | $102.85 | $102.90 | $102.73 | $102.82 | $90.24 | 59,178 |
2018-04-20 | $103.10 | $103.19 | $102.97 | $102.98 | $90.38 | 145,618 |
2018-04-19 | $103.47 | $103.47 | $103.19 | $103.20 | $90.58 | 97,710 |
2018-04-18 | $103.53 | $103.63 | $103.50 | $103.51 | $90.85 | 75,433 |
2018-04-17 | $103.54 | $103.71 | $103.53 | $103.67 | $90.99 | 83,657 |
2018-04-16 | $103.40 | $103.63 | $103.40 | $103.56 | $90.89 | 44,549 |
2018-04-13 | $103.51 | $103.64 | $103.49 | $103.52 | $90.86 | 69,013 |
2018-04-12 | $103.69 | $103.71 | $103.55 | $103.66 | $90.98 | 60,638 |
2018-04-11 | $103.79 | $103.80 | $103.67 | $103.71 | $91.02 | 49,284 |
2018-04-10 | $103.74 | $103.78 | $103.65 | $103.78 | $91.09 | 85,209 |
2018-04-09 | $103.68 | $103.85 | $103.54 | $103.80 | $91.10 | 79,789 |
2018-04-06 | $103.80 | $103.83 | $103.61 | $103.71 | $91.02 | 87,331 |
2018-04-05 | $103.65 | $103.65 | $103.47 | $103.55 | $90.88 | 36,183 |
2018-04-04 | $103.67 | $103.80 | $103.53 | $103.59 | $90.92 | 77,180 |
2018-04-03 | $103.68 | $103.86 | $103.58 | $103.74 | $91.05 | 78,046 |
2018-04-02 | $103.63 | $103.99 | $103.63 | $103.77 | $91.08 | 144,896 |
2018-03-29 | $103.90 | $104.37 | $103.90 | $104.23 | $91.17 | 75,753 |
2018-03-28 | $104.06 | $104.19 | $103.98 | $104.01 | $90.98 | 102,481 |
2018-03-27 | $103.66 | $103.98 | $103.65 | $103.97 | $90.95 | 93,042 |
2018-03-26 | $103.48 | $103.77 | $103.48 | $103.74 | $90.74 | 160,041 |
2018-03-23 | $103.58 | $103.75 | $103.58 | $103.63 | $90.65 | 93,022 |
2018-03-22 | $103.71 | $103.77 | $103.51 | $103.62 | $90.64 | 120,911 |
2018-03-21 | $103.32 | $103.49 | $103.24 | $103.47 | $90.51 | 73,349 |
2018-03-20 | $103.51 | $103.59 | $103.40 | $103.44 | $90.48 | 49,844 |
2018-03-19 | $103.61 | $103.75 | $103.55 | $103.65 | $90.67 | 39,832 |
2018-03-16 | $103.71 | $103.78 | $103.62 | $103.74 | $90.74 | 50,564 |
2018-03-15 | $103.75 | $103.90 | $103.71 | $103.71 | $90.72 | 73,755 |
2018-03-14 | $103.60 | $103.97 | $103.58 | $103.81 | $90.81 | 72,381 |
2018-03-13 | $103.65 | $103.73 | $103.58 | $103.67 | $90.68 | 88,742 |
2018-03-12 | $103.66 | $103.71 | $103.56 | $103.58 | $90.60 | 184,713 |
2018-03-09 | $103.55 | $103.70 | $103.55 | $103.60 | $90.62 | 71,776 |
2018-03-08 | $103.52 | $103.79 | $103.52 | $103.74 | $90.74 | 62,875 |
2018-03-07 | $103.65 | $103.75 | $103.52 | $103.64 | $90.66 | 84,682 |
2018-03-06 | $103.60 | $103.75 | $103.57 | $103.62 | $90.64 | 105,275 |
2018-03-05 | $103.81 | $103.82 | $103.57 | $103.60 | $90.62 | 68,221 |
2018-03-02 | $103.66 | $103.86 | $103.62 | $103.74 | $90.74 | 69,242 |
2018-03-01 | $103.79 | $103.92 | $103.64 | $103.92 | $90.90 | 67,642 |
2018-02-28 | $103.86 | $103.95 | $103.81 | $103.93 | $90.72 | 86,710 |
2018-02-27 | $103.87 | $103.98 | $103.64 | $103.74 | $90.55 | 100,647 |
2018-02-26 | $103.93 | $104.09 | $103.84 | $103.95 | $90.74 | 99,057 |
2018-02-23 | $103.64 | $103.93 | $103.64 | $103.83 | $90.63 | 99,328 |
2018-02-22 | $103.47 | $103.67 | $103.42 | $103.47 | $90.32 | 163,951 |
2018-02-21 | $103.83 | $103.83 | $103.44 | $103.45 | $90.30 | 79,166 |
2018-02-20 | $103.76 | $103.89 | $103.60 | $103.89 | $90.68 | 169,125 |
2018-02-16 | $103.67 | $103.82 | $103.61 | $103.64 | $90.46 | 106,191 |
2018-02-15 | $103.61 | $103.69 | $103.50 | $103.50 | $90.34 | 58,736 |
2018-02-14 | $103.55 | $103.79 | $103.51 | $103.53 | $90.37 | 85,232 |
2018-02-13 | $103.84 | $103.89 | $103.65 | $103.83 | $90.63 | 275,969 |
2018-02-12 | $103.94 | $104.03 | $103.56 | $103.84 | $90.64 | 101,623 |
2018-02-09 | $104.00 | $104.17 | $103.82 | $103.98 | $90.76 | 84,596 |
2018-02-08 | $104.05 | $104.15 | $103.77 | $104.00 | $90.78 | 141,848 |
2018-02-07 | $104.32 | $104.50 | $104.05 | $104.20 | $90.95 | 170,226 |
2018-02-06 | $104.67 | $104.75 | $104.48 | $104.55 | $91.26 | 288,459 |
2018-02-05 | $104.33 | $104.84 | $104.14 | $104.70 | $91.39 | 170,083 |
2018-02-02 | $104.39 | $104.51 | $104.17 | $104.38 | $91.11 | 179,498 |
2018-02-01 | $104.79 | $104.99 | $104.70 | $104.78 | $91.46 | 99,923 |
2018-01-31 | $105.12 | $105.12 | $104.94 | $105.10 | $91.50 | 146,764 |
2018-01-30 | $105.09 | $105.16 | $104.99 | $105.14 | $91.54 | 314,229 |
2018-01-29 | $105.04 | $105.30 | $104.99 | $105.17 | $91.56 | 120,369 |
2018-01-26 | $105.49 | $105.49 | $105.25 | $105.32 | $91.70 | 150,022 |
2018-01-25 | $105.17 | $105.55 | $105.13 | $105.39 | $91.76 | 285,451 |
2018-01-24 | $105.22 | $105.26 | $105.11 | $105.20 | $91.59 | 108,820 |
2018-01-23 | $105.23 | $105.32 | $105.18 | $105.32 | $91.70 | 120,964 |
2018-01-22 | $105.11 | $105.24 | $105.04 | $105.13 | $91.53 | 206,956 |
2018-01-19 | $105.24 | $105.25 | $105.03 | $105.11 | $91.51 | 124,305 |
2018-01-18 | $105.43 | $105.47 | $105.23 | $105.34 | $91.71 | 94,393 |
2018-01-17 | $105.67 | $105.71 | $105.47 | $105.55 | $91.90 | 103,793 |
2018-01-16 | $105.79 | $105.83 | $105.56 | $105.69 | $92.02 | 134,867 |
2018-01-12 | $105.54 | $105.70 | $105.44 | $105.66 | $91.99 | 69,388 |
2018-01-11 | $105.41 | $105.75 | $105.41 | $105.54 | $91.89 | 241,296 |
2018-01-10 | $105.41 | $105.59 | $105.34 | $105.48 | $91.83 | 125,172 |
2018-01-09 | $105.82 | $105.85 | $105.63 | $105.63 | $91.97 | 108,595 |
2018-01-08 | $106.00 | $106.06 | $105.89 | $105.96 | $92.25 | 153,761 |
2018-01-05 | $105.96 | $106.07 | $105.89 | $105.92 | $92.22 | 74,350 |
2018-01-04 | $105.96 | $106.05 | $105.92 | $106.05 | $92.33 | 111,065 |
2018-01-03 | $106.02 | $106.08 | $105.95 | $105.97 | $92.26 | 103,715 |
2018-01-02 | $106.08 | $106.11 | $105.81 | $105.93 | $92.23 | 153,134 |
2017-12-29 | $105.99 | $106.15 | $105.99 | $106.00 | $92.29 | 83,166 |
2017-12-28 | $106.15 | $106.16 | $106.03 | $106.03 | $92.31 | 121,748 |
2017-12-27 | $106.05 | $106.31 | $106.05 | $106.28 | $92.30 | 82,189 |
2017-12-26 | $105.95 | $106.10 | $105.92 | $106.00 | $92.05 | 109,929 |
2017-12-22 | $105.99 | $105.99 | $105.83 | $105.89 | $91.96 | 67,331 |
2017-12-21 | $105.89 | $105.94 | $105.84 | $105.88 | $91.95 | 94,673 |
2017-12-20 | $105.87 | $106.00 | $105.86 | $105.88 | $91.95 | 326,635 |
2017-12-19 | $106.21 | $106.27 | $106.03 | $106.07 | $92.11 | 90,855 |
2017-12-18 | $106.41 | $106.49 | $106.31 | $106.44 | $92.44 | 102,070 |
2017-12-15 | $106.38 | $106.51 | $106.36 | $106.45 | $92.44 | 229,541 |
2017-12-14 | $106.36 | $106.54 | $106.30 | $106.48 | $92.47 | 81,109 |
2017-12-13 | $106.25 | $106.61 | $106.18 | $106.43 | $92.43 | 94,631 |
2017-12-12 | $106.15 | $106.19 | $106.03 | $106.17 | $92.20 | 59,340 |
2017-12-11 | $106.25 | $106.34 | $106.17 | $106.17 | $92.20 | 108,567 |
2017-12-08 | $106.31 | $106.42 | $106.16 | $106.23 | $92.25 | 100,177 |
2017-12-07 | $106.47 | $106.48 | $106.26 | $106.36 | $92.37 | 69,191 |
2017-12-06 | $106.49 | $106.52 | $106.37 | $106.37 | $92.37 | 124,733 |
2017-12-05 | $106.15 | $106.32 | $106.10 | $106.29 | $92.31 | 61,374 |
2017-12-04 | $106.08 | $106.16 | $106.04 | $106.11 | $92.15 | 84,151 |
2017-12-01 | $106.02 | $106.33 | $105.92 | $106.17 | $92.20 | 110,403 |
2017-11-30 | $106.28 | $106.41 | $106.14 | $106.25 | $92.03 | 128,296 |
2017-11-29 | $106.47 | $106.47 | $106.34 | $106.47 | $92.22 | 71,037 |
2017-11-28 | $106.64 | $106.67 | $106.50 | $106.57 | $92.31 | 53,327 |
2017-11-27 | $106.50 | $106.60 | $106.46 | $106.48 | $92.23 | 73,229 |
2017-11-24 | $106.50 | $106.60 | $106.36 | $106.51 | $92.26 | 21,542 |
2017-11-22 | $106.33 | $106.59 | $106.33 | $106.51 | $92.26 | 66,592 |
2017-11-21 | $106.35 | $106.39 | $106.24 | $106.29 | $92.07 | 95,804 |
2017-11-20 | $106.29 | $106.31 | $106.21 | $106.31 | $92.08 | 62,609 |
2017-11-17 | $106.23 | $106.34 | $106.14 | $106.30 | $92.08 | 97,299 |
2017-11-16 | $106.21 | $106.33 | $106.21 | $106.28 | $92.06 | 78,079 |
2017-11-15 | $106.20 | $106.32 | $106.15 | $106.30 | $92.08 | 62,411 |
2017-11-14 | $106.00 | $106.12 | $105.92 | $106.02 | $91.83 | 97,747 |
2017-11-13 | $106.05 | $106.13 | $105.97 | $106.04 | $91.85 | 110,821 |
2017-11-10 | $106.22 | $106.23 | $106.03 | $106.03 | $91.84 | 83,268 |
2017-11-09 | $106.34 | $106.42 | $106.22 | $106.30 | $92.08 | 93,086 |
2017-11-08 | $106.53 | $106.54 | $106.41 | $106.47 | $92.22 | 65,132 |
2017-11-07 | $106.55 | $106.62 | $106.48 | $106.51 | $92.26 | 78,261 |
2017-11-06 | $106.50 | $106.62 | $106.41 | $106.47 | $92.22 | 109,320 |
2017-11-03 | $106.36 | $106.42 | $106.14 | $106.42 | $92.18 | 127,033 |
2017-11-02 | $106.24 | $106.45 | $106.14 | $106.17 | $91.96 | 56,165 |
2017-11-01 | $106.12 | $106.27 | $106.05 | $106.18 | $91.97 | 65,486 |
2017-10-31 | $106.46 | $106.49 | $106.28 | $106.49 | $92.00 | 100,080 |
2017-10-30 | $106.23 | $106.45 | $106.23 | $106.29 | $91.83 | 338,871 |
2017-10-27 | $105.87 | $106.10 | $105.85 | $105.99 | $91.57 | 77,624 |
2017-10-26 | $106.01 | $106.12 | $105.88 | $105.93 | $91.52 | 148,852 |
2017-10-25 | $105.98 | $106.05 | $105.85 | $106.00 | $91.58 | 155,040 |
2017-10-24 | $106.28 | $106.28 | $106.11 | $106.14 | $91.70 | 102,811 |
2017-10-23 | $106.43 | $106.44 | $106.25 | $106.26 | $91.80 | 409,711 |
2017-10-20 | $106.45 | $106.45 | $106.29 | $106.40 | $91.92 | 99,804 |
2017-10-19 | $106.66 | $106.66 | $106.39 | $106.39 | $91.92 | 59,758 |
2017-10-18 | $106.54 | $106.58 | $106.35 | $106.54 | $92.04 | 50,924 |
2017-10-17 | $106.72 | $106.72 | $106.50 | $106.58 | $92.08 | 151,034 |
2017-10-16 | $106.58 | $106.80 | $106.58 | $106.77 | $92.24 | 76,566 |
2017-10-13 | $106.73 | $106.74 | $106.53 | $106.72 | $92.20 | 39,132 |
2017-10-12 | $106.51 | $106.56 | $106.40 | $106.52 | $92.03 | 77,929 |
2017-10-11 | $106.41 | $106.47 | $106.31 | $106.47 | $91.98 | 68,124 |
2017-10-10 | $106.49 | $106.50 | $106.29 | $106.34 | $91.87 | 60,753 |
2017-10-09 | $106.30 | $106.35 | $106.25 | $106.31 | $91.85 | 37,525 |
2017-10-06 | $106.20 | $106.43 | $106.18 | $106.38 | $91.91 | 97,045 |
2017-10-05 | $106.50 | $106.53 | $106.40 | $106.50 | $92.01 | 96,136 |
2017-10-04 | $106.51 | $106.58 | $106.42 | $106.50 | $92.01 | 51,775 |
2017-10-03 | $106.47 | $106.53 | $106.40 | $106.42 | $91.94 | 74,959 |
2017-10-02 | $106.48 | $106.52 | $106.39 | $106.44 | $91.96 | 74,562 |
2017-09-29 | $106.76 | $106.82 | $106.63 | $106.76 | $91.98 | 144,448 |
2017-09-28 | $106.69 | $106.83 | $106.60 | $106.69 | $91.92 | 81,775 |
2017-09-27 | $106.82 | $106.87 | $106.73 | $106.76 | $91.98 | 55,150 |
2017-09-26 | $107.05 | $107.13 | $107.01 | $107.10 | $92.28 | 58,601 |
2017-09-25 | $106.91 | $107.10 | $106.91 | $107.05 | $92.23 | 61,185 |
2017-09-22 | $106.88 | $106.88 | $106.66 | $106.79 | $92.01 | 73,849 |
2017-09-21 | $106.72 | $106.88 | $106.66 | $106.67 | $91.91 | 71,533 |
2017-09-20 | $106.87 | $107.00 | $106.61 | $106.68 | $91.92 | 51,573 |
2017-09-19 | $106.94 | $106.96 | $106.77 | $106.82 | $92.04 | 71,310 |
2017-09-18 | $106.97 | $107.05 | $106.80 | $106.83 | $92.04 | 198,827 |
2017-09-15 | $107.09 | $107.12 | $106.90 | $106.97 | $92.17 | 121,680 |
2017-09-14 | $106.83 | $107.06 | $106.66 | $107.05 | $92.23 | 115,411 |
2017-09-13 | $107.09 | $107.12 | $106.90 | $106.91 | $92.11 | 108,826 |
2017-09-12 | $107.14 | $107.14 | $106.97 | $107.00 | $92.19 | 85,153 |
2017-09-11 | $107.29 | $107.35 | $107.20 | $107.29 | $92.44 | 120,829 |
2017-09-08 | $107.51 | $107.62 | $107.41 | $107.55 | $92.66 | 91,430 |
2017-09-07 | $107.40 | $107.65 | $107.40 | $107.45 | $92.58 | 123,832 |
2017-09-06 | $107.46 | $107.52 | $107.18 | $107.31 | $92.46 | 139,113 |
2017-09-05 | $107.08 | $107.47 | $107.05 | $107.43 | $92.56 | 127,442 |
2017-09-01 | $107.09 | $107.09 | $106.84 | $107.01 | $92.20 | 97,494 |
2017-08-31 | $107.27 | $107.43 | $107.17 | $107.42 | $92.30 | 69,486 |
2017-08-30 | $107.20 | $107.32 | $107.12 | $107.28 | $92.18 | 48,821 |
2017-08-29 | $107.25 | $107.32 | $107.14 | $107.26 | $92.17 | 42,499 |
2017-08-28 | $106.99 | $107.10 | $106.94 | $107.03 | $91.97 | 63,675 |
2017-08-25 | $106.96 | $107.08 | $106.87 | $106.91 | $91.86 | 128,419 |
2017-08-24 | $106.88 | $106.88 | $106.88 | $106.88 | $91.84 | 213,313 |
2017-08-23 | $106.88 | $107.10 | $106.88 | $107.04 | $91.98 | 62,400 |
2017-08-22 | $106.97 | $106.97 | $106.82 | $106.89 | $91.85 | 71,301 |
2017-08-21 | $107.02 | $107.05 | $106.90 | $106.90 | $91.86 | 98,547 |
2017-08-18 | $106.93 | $107.06 | $106.83 | $106.86 | $91.82 | 54,464 |
2017-08-17 | $106.74 | $106.93 | $106.65 | $106.91 | $91.86 | 79,662 |
2017-08-16 | $106.55 | $106.83 | $106.53 | $106.67 | $91.66 | 92,916 |
2017-08-15 | $106.55 | $106.65 | $106.48 | $106.56 | $91.56 | 80,890 |
2017-08-14 | $106.64 | $106.90 | $106.64 | $106.83 | $91.80 | 69,301 |
2017-08-11 | $106.75 | $106.94 | $106.69 | $106.94 | $91.89 | 100,850 |
2017-08-10 | $106.67 | $106.73 | $106.57 | $106.64 | $91.63 | 97,628 |
2017-08-09 | $106.62 | $106.72 | $106.56 | $106.62 | $91.62 | 68,125 |
2017-08-08 | $106.60 | $106.65 | $106.36 | $106.38 | $91.41 | 84,846 |
2017-08-07 | $106.61 | $106.64 | $106.45 | $106.55 | $91.56 | 85,421 |
2017-08-04 | $106.63 | $106.75 | $106.37 | $106.61 | $91.61 | 79,300 |
2017-08-03 | $106.60 | $106.71 | $106.54 | $106.65 | $91.64 | 39,760 |
2017-08-02 | $106.53 | $106.60 | $106.41 | $106.54 | $91.55 | 54,989 |
2017-08-01 | $106.25 | $106.66 | $106.20 | $106.53 | $91.54 | 77,044 |
2017-07-31 | $106.44 | $106.60 | $106.42 | $106.51 | $91.30 | 39,464 |
2017-07-28 | $106.30 | $106.46 | $106.30 | $106.45 | $91.25 | 65,515 |
2017-07-27 | $106.35 | $106.38 | $106.19 | $106.31 | $91.13 | 97,451 |
2017-07-26 | $106.20 | $106.46 | $106.07 | $106.28 | $91.10 | 104,989 |
2017-07-25 | $106.42 | $106.42 | $106.20 | $106.24 | $91.07 | 84,372 |
2017-07-24 | $106.63 | $106.70 | $106.42 | $106.53 | $91.32 | 44,988 |
2017-07-21 | $106.61 | $106.73 | $106.52 | $106.62 | $91.39 | 44,413 |
2017-07-20 | $106.62 | $106.63 | $106.43 | $106.49 | $91.28 | 106,716 |
2017-07-19 | $106.39 | $106.52 | $106.39 | $106.42 | $91.22 | 43,283 |
2017-07-18 | $106.26 | $106.47 | $106.26 | $106.46 | $91.26 | 64,056 |
2017-07-17 | $106.19 | $106.25 | $106.00 | $106.20 | $91.03 | 107,190 |
2017-07-14 | $106.18 | $106.35 | $106.05 | $106.16 | $91.00 | 71,593 |
2017-07-13 | $105.92 | $106.08 | $105.87 | $106.05 | $90.90 | 75,351 |
2017-07-12 | $106.00 | $106.09 | $105.92 | $106.07 | $90.92 | 103,235 |
2017-07-11 | $105.44 | $105.76 | $105.44 | $105.72 | $90.62 | 77,661 |
2017-07-10 | $105.55 | $105.74 | $105.55 | $105.60 | $90.52 | 49,027 |
2017-07-07 | $105.53 | $105.66 | $105.36 | $105.44 | $90.38 | 89,572 |
2017-07-06 | $105.57 | $105.75 | $105.50 | $105.75 | $90.65 | 91,743 |
2017-07-05 | $105.68 | $105.77 | $105.54 | $105.62 | $90.54 | 66,610 |
2017-07-03 | $106.01 | $106.05 | $105.70 | $105.75 | $90.65 | 46,932 |
2017-06-30 | $106.35 | $106.35 | $106.02 | $106.04 | $90.70 | 109,235 |
2017-06-29 | $106.26 | $106.39 | $106.14 | $106.38 | $90.99 | 110,674 |
2017-06-28 | $106.53 | $106.60 | $106.30 | $106.57 | $91.15 | 94,432 |
2017-06-27 | $106.66 | $106.72 | $106.44 | $106.44 | $91.04 | 67,071 |
2017-06-26 | $106.59 | $106.83 | $106.59 | $106.77 | $91.32 | 43,250 |
2017-06-23 | $106.63 | $106.70 | $106.52 | $106.59 | $91.17 | 52,319 |
2017-06-22 | $106.61 | $106.68 | $106.50 | $106.54 | $91.13 | 49,676 |
2017-06-21 | $106.55 | $106.61 | $106.42 | $106.52 | $91.11 | 31,913 |
2017-06-20 | $106.46 | $106.59 | $106.42 | $106.58 | $91.16 | 55,731 |
2017-06-19 | $106.59 | $106.59 | $106.33 | $106.40 | $91.01 | 33,739 |
2017-06-16 | $106.32 | $106.54 | $106.32 | $106.40 | $91.01 | 55,098 |
2017-06-15 | $106.59 | $106.59 | $106.28 | $106.40 | $91.01 | 56,263 |
2017-06-14 | $106.51 | $106.76 | $106.42 | $106.61 | $91.19 | 72,381 |
2017-06-13 | $106.04 | $106.21 | $106.04 | $106.19 | $90.83 | 39,517 |
2017-06-12 | $106.10 | $106.21 | $106.03 | $106.15 | $90.79 | 53,901 |
2017-06-09 | $106.08 | $106.17 | $106.04 | $106.08 | $90.73 | 36,818 |
2017-06-08 | $106.33 | $106.33 | $106.08 | $106.21 | $90.84 | 107,113 |
2017-06-07 | $106.45 | $106.49 | $106.26 | $106.35 | $90.96 | 42,665 |
2017-06-06 | $106.30 | $106.51 | $106.29 | $106.46 | $91.06 | 65,123 |
2017-06-05 | $106.14 | $106.39 | $106.14 | $106.28 | $90.90 | 39,897 |
2017-06-02 | $106.07 | $106.37 | $106.07 | $106.36 | $90.97 | 83,733 |
2017-06-01 | $105.96 | $106.12 | $105.83 | $106.05 | $90.71 | 77,323 |
2017-05-31 | $106.13 | $106.37 | $106.12 | $106.33 | $90.75 | 54,889 |
2017-05-30 | $106.05 | $106.23 | $106.04 | $106.23 | $90.66 | 47,191 |
2017-05-26 | $105.92 | $106.08 | $105.89 | $106.06 | $90.52 | 108,842 |
2017-05-25 | $105.87 | $105.98 | $105.80 | $105.86 | $90.35 | 143,358 |
2017-05-24 | $105.84 | $105.94 | $105.62 | $105.88 | $90.37 | 61,197 |
2017-05-23 | $105.99 | $105.99 | $105.67 | $105.75 | $90.25 | 66,803 |
2017-05-22 | $105.95 | $105.96 | $105.67 | $105.92 | $90.40 | 64,822 |
2017-05-19 | $105.89 | $105.90 | $105.67 | $105.85 | $90.34 | 55,868 |
2017-05-18 | $105.95 | $105.99 | $105.76 | $105.84 | $90.33 | 51,501 |
2017-05-17 | $105.67 | $105.97 | $105.46 | $105.97 | $90.44 | 104,903 |
2017-05-16 | $105.21 | $105.49 | $105.21 | $105.42 | $89.97 | 68,993 |
2017-05-15 | $105.38 | $105.50 | $105.22 | $105.28 | $89.85 | 126,036 |
2017-05-12 | $105.22 | $105.47 | $105.22 | $105.42 | $89.97 | 94,808 |
2017-05-11 | $104.97 | $105.09 | $104.85 | $105.02 | $89.63 | 63,230 |
2017-05-10 | $105.16 | $105.29 | $104.96 | $104.99 | $89.61 | 84,975 |
2017-05-09 | $105.10 | $105.19 | $104.93 | $105.15 | $89.74 | 50,417 |
2017-05-08 | $105.30 | $105.30 | $105.10 | $105.21 | $89.79 | 48,966 |
2017-05-05 | $105.26 | $105.32 | $105.10 | $105.16 | $89.75 | 71,045 |
2017-05-04 | $105.25 | $105.32 | $105.13 | $105.22 | $89.80 | 75,207 |
2017-05-03 | $105.45 | $105.50 | $105.26 | $105.28 | $89.85 | 121,360 |
2017-05-02 | $105.39 | $105.54 | $105.32 | $105.48 | $90.02 | 91,645 |
2017-05-01 | $105.63 | $105.75 | $105.33 | $105.57 | $90.10 | 142,124 |
2017-04-28 | $105.60 | $105.88 | $105.58 | $105.73 | $90.07 | 168,416 |
2017-04-27 | $105.50 | $105.80 | $105.50 | $105.77 | $90.10 | 105,753 |
2017-04-26 | $105.41 | $105.68 | $105.41 | $105.56 | $89.92 | 92,986 |
2017-04-25 | $105.73 | $105.83 | $105.34 | $105.48 | $89.85 | 287,226 |
2017-04-24 | $105.95 | $105.99 | $105.85 | $105.96 | $90.26 | 228,750 |
2017-04-21 | $106.27 | $106.36 | $106.08 | $106.27 | $90.53 | 66,165 |
2017-04-20 | $106.33 | $106.41 | $106.12 | $106.28 | $90.53 | 173,919 |
2017-04-19 | $106.55 | $106.62 | $106.25 | $106.39 | $90.63 | 88,023 |
2017-04-18 | $106.23 | $106.62 | $106.23 | $106.62 | $90.82 | 140,459 |
2017-04-17 | $106.28 | $106.36 | $106.10 | $106.21 | $90.48 | 83,830 |
2017-04-13 | $106.15 | $106.27 | $106.01 | $106.07 | $90.36 | 86,658 |
2017-04-12 | $105.90 | $106.17 | $105.78 | $106.15 | $90.42 | 99,073 |
2017-04-11 | $105.46 | $105.81 | $105.46 | $105.76 | $90.09 | 75,714 |
2017-04-10 | $105.30 | $105.55 | $105.30 | $105.50 | $89.87 | 63,613 |
2017-04-07 | $105.56 | $105.72 | $105.28 | $105.42 | $89.80 | 55,525 |
2017-04-06 | $105.58 | $105.59 | $105.38 | $105.59 | $89.95 | 147,371 |
2017-04-05 | $105.28 | $105.59 | $105.24 | $105.55 | $89.91 | 70,726 |
2017-04-04 | $105.25 | $105.49 | $105.25 | $105.47 | $89.84 | 83,288 |
2017-04-03 | $105.00 | $105.50 | $105.00 | $105.45 | $89.83 | 123,795 |
2017-03-31 | $105.32 | $105.36 | $105.12 | $105.32 | $89.51 | 121,426 |
2017-03-30 | $105.21 | $105.26 | $105.07 | $105.19 | $89.40 | 94,866 |
2017-03-29 | $105.17 | $105.28 | $105.01 | $105.18 | $89.39 | 63,220 |
2017-03-28 | $105.33 | $105.38 | $105.05 | $105.13 | $89.35 | 60,855 |
2017-03-27 | $105.28 | $105.38 | $105.16 | $105.27 | $89.47 | 135,773 |
2017-03-24 | $105.16 | $105.37 | $105.01 | $105.20 | $89.41 | 41,576 |
2017-03-23 | $105.09 | $105.21 | $104.88 | $105.11 | $89.33 | 59,355 |
2017-03-22 | $105.11 | $105.30 | $105.03 | $105.11 | $89.33 | 76,729 |
2017-03-21 | $104.79 | $105.00 | $104.77 | $104.93 | $89.18 | 66,167 |
2017-03-20 | $104.61 | $104.90 | $104.54 | $104.88 | $89.14 | 323,694 |
2017-03-17 | $104.39 | $104.70 | $104.39 | $104.67 | $88.96 | 137,012 |
2017-03-16 | $104.53 | $104.63 | $104.32 | $104.41 | $88.74 | 217,536 |
2017-03-15 | $104.02 | $104.49 | $104.00 | $104.49 | $88.81 | 111,215 |
2017-03-14 | $103.91 | $104.11 | $103.85 | $103.99 | $88.38 | 104,922 |
2017-03-13 | $104.05 | $104.20 | $104.00 | $104.09 | $88.47 | 96,672 |
2017-03-10 | $103.95 | $104.22 | $103.95 | $104.09 | $88.47 | 82,033 |
2017-03-09 | $104.19 | $104.21 | $104.00 | $104.01 | $88.40 | 128,766 |
2017-03-08 | $104.26 | $104.34 | $104.06 | $104.32 | $88.66 | 127,847 |
2017-03-07 | $104.52 | $104.60 | $104.42 | $104.42 | $88.75 | 93,936 |
2017-03-06 | $104.51 | $104.57 | $104.39 | $104.55 | $88.86 | 95,045 |
2017-03-03 | $104.50 | $104.50 | $104.27 | $104.48 | $88.80 | 73,225 |
2017-03-02 | $104.52 | $104.64 | $104.38 | $104.50 | $88.82 | 90,060 |
2017-03-01 | $104.96 | $104.97 | $104.73 | $104.87 | $89.13 | 118,191 |
2017-02-28 | $105.52 | $105.52 | $105.36 | $105.44 | $89.42 | 72,255 |
2017-02-27 | $105.60 | $105.70 | $105.49 | $105.58 | $89.54 | 175,650 |
2017-02-24 | $105.58 | $105.72 | $105.40 | $105.61 | $89.56 | 123,612 |
2017-02-23 | $105.30 | $105.49 | $105.28 | $105.49 | $89.46 | 83,166 |
2017-02-22 | $105.28 | $105.33 | $105.10 | $105.27 | $89.28 | 147,646 |
2017-02-21 | $105.03 | $105.21 | $104.98 | $105.19 | $89.21 | 192,720 |
2017-02-17 | $104.99 | $105.02 | $104.85 | $105.00 | $89.05 | 107,597 |
2017-02-16 | $104.60 | $104.75 | $104.50 | $104.64 | $88.74 | 114,677 |
2017-02-15 | $104.37 | $104.58 | $104.36 | $104.53 | $88.65 | 113,896 |
2017-02-14 | $104.74 | $104.98 | $104.61 | $104.74 | $88.83 | 187,710 |
2017-02-13 | $105.00 | $105.12 | $104.94 | $104.96 | $89.01 | 98,514 |
2017-02-10 | $105.00 | $105.20 | $104.98 | $105.18 | $89.20 | 122,674 |
2017-02-09 | $105.24 | $105.41 | $105.11 | $105.19 | $89.21 | 78,120 |
2017-02-08 | $105.36 | $105.52 | $105.16 | $105.52 | $89.49 | 95,378 |
2017-02-07 | $104.90 | $105.29 | $104.90 | $105.13 | $89.16 | 292,157 |
2017-02-06 | $104.67 | $104.94 | $104.61 | $104.93 | $88.99 | 175,756 |
2017-02-03 | $104.57 | $104.82 | $104.44 | $104.63 | $88.73 | 143,892 |
2017-02-02 | $104.79 | $104.81 | $104.50 | $104.54 | $88.66 | 94,654 |
2017-02-01 | $104.38 | $104.64 | $104.30 | $104.50 | $88.62 | 246,882 |
2017-01-31 | $104.72 | $104.98 | $104.72 | $104.98 | $88.82 | 130,713 |
2017-01-30 | $104.74 | $104.90 | $104.72 | $104.76 | $88.63 | 104,082 |
2017-01-27 | $104.69 | $104.72 | $104.54 | $104.72 | $88.60 | 85,534 |
2017-01-26 | $104.25 | $104.45 | $104.10 | $104.42 | $88.34 | 407,442 |
2017-01-25 | $104.53 | $104.53 | $104.22 | $104.30 | $88.24 | 317,813 |
2017-01-24 | $104.69 | $104.83 | $104.58 | $104.64 | $88.53 | 436,977 |
2017-01-23 | $104.67 | $104.80 | $104.42 | $104.79 | $88.66 | 300,158 |
2017-01-20 | $104.11 | $104.43 | $104.06 | $104.24 | $88.19 | 322,636 |
2017-01-19 | $104.35 | $104.35 | $104.12 | $104.17 | $88.13 | 372,197 |
2017-01-18 | $104.63 | $104.74 | $104.45 | $104.45 | $88.37 | 246,431 |
2017-01-17 | $104.80 | $104.86 | $104.62 | $104.74 | $88.61 | 327,148 |
2017-01-13 | $104.56 | $104.57 | $104.28 | $104.50 | $88.41 | 248,848 |
2017-01-12 | $104.92 | $104.92 | $104.63 | $104.68 | $88.56 | 232,448 |
2017-01-11 | $104.64 | $104.84 | $104.53 | $104.63 | $88.52 | 260,753 |
2017-01-10 | $104.55 | $104.61 | $104.48 | $104.58 | $88.48 | 279,628 |
2017-01-09 | $104.73 | $104.73 | $104.34 | $104.44 | $88.36 | 300,859 |
2017-01-06 | $104.34 | $104.42 | $104.25 | $104.31 | $88.25 | 330,340 |
2017-01-05 | $104.28 | $104.38 | $104.08 | $104.37 | $88.30 | 272,958 |
2017-01-04 | $104.02 | $104.21 | $103.95 | $104.16 | $88.12 | 348,929 |
2017-01-03 | $104.08 | $104.23 | $103.92 | $104.23 | $88.18 | 295,608 |
2016-12-30 | $104.00 | $104.14 | $103.75 | $104.13 | $88.10 | 631,296 |
2016-12-29 | $103.60 | $103.90 | $103.52 | $103.74 | $87.77 | 160,685 |
2016-12-28 | $103.31 | $103.55 | $103.09 | $103.52 | $87.58 | 317,965 |
2016-12-27 | $103.76 | $103.92 | $103.71 | $103.92 | $87.35 | 243,857 |
2016-12-23 | $103.80 | $103.92 | $103.72 | $103.92 | $87.35 | 280,762 |
2016-12-22 | $103.64 | $103.89 | $103.61 | $103.85 | $87.29 | 378,508 |
2016-12-21 | $103.55 | $103.79 | $103.49 | $103.75 | $87.20 | 276,841 |
2016-12-20 | $103.47 | $103.77 | $103.40 | $103.57 | $87.05 | 320,276 |
2016-12-19 | $103.26 | $103.53 | $103.22 | $103.44 | $86.94 | 132,462 |
2016-12-16 | $103.09 | $103.36 | $103.07 | $103.10 | $86.66 | 155,678 |
2016-12-15 | $103.31 | $103.57 | $103.02 | $103.22 | $86.76 | 424,502 |
2016-12-14 | $104.05 | $104.23 | $103.50 | $103.66 | $87.13 | 297,470 |
2016-12-13 | $104.27 | $104.31 | $103.90 | $104.00 | $87.41 | 344,223 |
2016-12-12 | $103.74 | $103.97 | $103.69 | $103.88 | $87.31 | 268,719 |
2016-12-09 | $104.13 | $104.43 | $103.82 | $103.93 | $87.35 | 313,209 |
2016-12-08 | $104.29 | $104.32 | $104.11 | $104.20 | $87.58 | 175,114 |
2016-12-07 | $104.15 | $104.50 | $104.06 | $104.38 | $87.73 | 143,660 |
2016-12-06 | $103.81 | $104.01 | $103.80 | $103.90 | $87.33 | 195,630 |
2016-12-05 | $103.57 | $104.04 | $103.50 | $103.84 | $87.27 | 153,141 |
2016-12-02 | $103.48 | $103.86 | $103.48 | $103.67 | $87.14 | 273,724 |
2016-12-01 | $103.91 | $103.91 | $103.30 | $103.44 | $86.94 | 183,991 |
2016-11-30 | $104.11 | $104.55 | $104.01 | $104.25 | $87.42 | 159,739 |
2016-11-29 | $104.31 | $104.69 | $104.26 | $104.55 | $87.67 | 290,570 |
2016-11-28 | $104.01 | $104.30 | $104.01 | $104.29 | $87.45 | 166,838 |
2016-11-25 | $104.10 | $104.24 | $104.00 | $104.03 | $87.24 | 38,313 |
2016-11-23 | $104.23 | $104.54 | $104.03 | $104.21 | $87.39 | 96,990 |
2016-11-22 | $104.46 | $104.60 | $104.36 | $104.49 | $87.62 | 155,766 |
2016-11-21 | $104.35 | $104.58 | $104.30 | $104.34 | $87.50 | 108,045 |
2016-11-18 | $104.60 | $104.66 | $104.31 | $104.35 | $87.50 | 110,624 |
2016-11-17 | $104.79 | $104.95 | $104.58 | $104.75 | $87.84 | 123,395 |
2016-11-16 | $104.80 | $104.93 | $104.55 | $104.70 | $87.80 | 116,032 |
2016-11-15 | $103.94 | $104.80 | $103.94 | $104.53 | $87.66 | 157,031 |
2016-11-14 | $104.60 | $105.00 | $102.11 | $104.17 | $87.35 | 253,429 |
2016-11-11 | $105.31 | $105.53 | $104.91 | $105.04 | $88.08 | 100,981 |
2016-11-10 | $105.70 | $105.88 | $105.07 | $105.13 | $88.16 | 173,535 |
2016-11-09 | $106.18 | $106.49 | $105.74 | $105.74 | $88.67 | 173,483 |
2016-11-08 | $106.71 | $106.81 | $106.53 | $106.55 | $89.35 | 79,933 |
2016-11-07 | $106.62 | $106.85 | $106.62 | $106.78 | $89.54 | 265,636 |
2016-11-04 | $106.71 | $106.97 | $106.57 | $106.87 | $89.62 | 86,329 |
2016-11-03 | $106.74 | $106.97 | $106.68 | $106.90 | $89.64 | 82,601 |
2016-11-02 | $106.65 | $107.20 | $106.65 | $106.80 | $89.56 | 86,482 |
2016-11-01 | $106.73 | $106.87 | $106.57 | $106.74 | $89.51 | 127,160 |
2016-10-31 | $106.86 | $106.99 | $106.80 | $106.94 | $89.51 | 88,090 |
2016-10-28 | $106.71 | $106.94 | $106.71 | $106.84 | $89.43 | 56,105 |
2016-10-27 | $106.86 | $107.01 | $106.76 | $106.78 | $89.38 | 94,345 |
2016-10-26 | $106.98 | $107.12 | $106.95 | $106.97 | $89.54 | 28,831 |
2016-10-25 | $107.08 | $107.20 | $106.96 | $107.16 | $89.70 | 73,166 |
2016-10-24 | $107.14 | $107.21 | $106.99 | $107.04 | $89.60 | 80,483 |
2016-10-21 | $107.14 | $107.21 | $107.01 | $107.17 | $89.71 | 43,737 |
2016-10-20 | $107.06 | $107.14 | $106.95 | $106.99 | $89.56 | 538,527 |
2016-10-19 | $106.96 | $107.13 | $106.93 | $106.99 | $89.56 | 56,136 |
2016-10-18 | $106.89 | $107.03 | $106.78 | $106.97 | $89.54 | 70,380 |
2016-10-17 | $106.67 | $106.85 | $106.61 | $106.78 | $89.38 | 91,036 |
2016-10-14 | $106.79 | $106.90 | $106.62 | $106.62 | $89.25 | 41,876 |
2016-10-13 | $106.85 | $107.00 | $106.75 | $106.88 | $89.47 | 90,171 |
2016-10-12 | $106.39 | $106.72 | $106.36 | $106.71 | $89.32 | 92,150 |
2016-10-11 | $106.72 | $106.80 | $106.46 | $106.64 | $89.27 | 132,604 |
2016-10-10 | $106.67 | $106.87 | $106.67 | $106.83 | $89.43 | 87,917 |
2016-10-07 | $107.01 | $107.07 | $106.76 | $106.88 | $89.47 | 54,232 |
2016-10-06 | $107.04 | $107.08 | $106.89 | $106.89 | $89.48 | 117,982 |
2016-10-05 | $107.30 | $107.35 | $106.90 | $106.96 | $89.53 | 61,433 |
2016-10-04 | $107.48 | $107.55 | $107.15 | $107.16 | $89.70 | 94,556 |
2016-10-03 | $107.54 | $107.66 | $107.38 | $107.45 | $89.94 | 60,447 |
2016-09-30 | $107.78 | $107.96 | $107.70 | $107.95 | $90.09 | 317,730 |
2016-09-29 | $107.71 | $107.95 | $107.70 | $107.93 | $90.07 | 80,120 |
2016-09-28 | $107.83 | $107.98 | $107.77 | $107.85 | $90.00 | 53,867 |
2016-09-27 | $107.89 | $107.99 | $107.87 | $107.91 | $90.05 | 77,745 |
2016-09-26 | $107.74 | $107.75 | $107.64 | $107.68 | $89.86 | 165,081 |
2016-09-23 | $107.60 | $107.72 | $107.52 | $107.64 | $89.83 | 43,540 |
2016-09-22 | $107.45 | $107.69 | $107.45 | $107.67 | $89.85 | 92,126 |
2016-09-21 | $106.91 | $107.16 | $106.87 | $107.11 | $89.38 | 53,743 |
2016-09-20 | $107.01 | $107.02 | $106.77 | $106.86 | $89.18 | 56,891 |
2016-09-19 | $106.95 | $107.12 | $106.89 | $107.02 | $89.31 | 83,582 |
2016-09-16 | $106.91 | $106.91 | $106.70 | $106.77 | $89.10 | 47,533 |
2016-09-15 | $106.82 | $106.88 | $106.66 | $106.83 | $89.15 | 48,881 |
2016-09-14 | $106.84 | $106.96 | $106.62 | $106.93 | $89.23 | 97,740 |
2016-09-13 | $106.85 | $107.00 | $106.62 | $106.82 | $89.14 | 241,104 |
2016-09-12 | $106.97 | $107.02 | $106.73 | $106.84 | $89.16 | 375,438 |
2016-09-09 | $107.41 | $107.41 | $107.12 | $107.18 | $89.44 | 59,186 |
2016-09-08 | $107.68 | $107.79 | $107.45 | $107.49 | $89.70 | 54,087 |
2016-09-07 | $107.83 | $107.90 | $107.65 | $107.80 | $89.96 | 60,655 |
2016-09-06 | $107.50 | $107.76 | $107.45 | $107.62 | $89.81 | 93,252 |
2016-09-02 | $107.65 | $107.65 | $107.45 | $107.49 | $89.70 | 45,341 |
2016-09-01 | $107.46 | $107.62 | $107.29 | $107.59 | $89.79 | 45,902 |
2016-08-31 | $107.92 | $107.92 | $107.61 | $107.68 | $89.61 | 50,489 |
2016-08-30 | $107.65 | $107.93 | $107.61 | $107.84 | $89.74 | 39,388 |
2016-08-29 | $107.47 | $107.79 | $107.47 | $107.64 | $89.58 | 52,277 |
2016-08-26 | $107.73 | $107.92 | $107.37 | $107.52 | $89.48 | 55,483 |
2016-08-25 | $107.64 | $107.77 | $107.58 | $107.72 | $89.64 | 41,368 |
2016-08-24 | $107.82 | $107.86 | $107.66 | $107.77 | $89.69 | 45,569 |
2016-08-23 | $107.75 | $107.94 | $107.68 | $107.77 | $89.69 | 50,013 |
2016-08-22 | $107.84 | $107.95 | $107.61 | $107.69 | $89.62 | 66,072 |
2016-08-19 | $107.77 | $107.84 | $107.57 | $107.64 | $89.58 | 170,580 |
2016-08-18 | $107.60 | $107.93 | $107.47 | $107.91 | $89.80 | 489,186 |
2016-08-17 | $107.22 | $107.44 | $107.22 | $107.38 | $89.36 | 64,398 |
2016-08-16 | $107.30 | $107.36 | $107.11 | $107.16 | $89.18 | 88,984 |
2016-08-15 | $107.56 | $107.61 | $107.35 | $107.37 | $89.35 | 338,907 |
2016-08-12 | $107.68 | $107.80 | $107.49 | $107.56 | $89.51 | 70,860 |
2016-08-11 | $107.67 | $107.79 | $107.20 | $107.40 | $89.38 | 179,185 |
2016-08-10 | $107.62 | $107.82 | $107.51 | $107.64 | $89.58 | 93,171 |
2016-08-09 | $107.70 | $107.77 | $107.50 | $107.75 | $89.67 | 82,288 |
2016-08-08 | $107.44 | $107.63 | $107.20 | $107.36 | $89.34 | 358,404 |
2016-08-05 | $107.45 | $107.54 | $107.30 | $107.32 | $89.31 | 107,746 |
2016-08-04 | $107.31 | $107.57 | $107.31 | $107.50 | $89.46 | 173,819 |
2016-08-03 | $107.03 | $107.35 | $106.87 | $107.16 | $89.18 | 56,078 |
2016-08-02 | $107.27 | $107.46 | $107.11 | $107.17 | $89.19 | 66,816 |
2016-08-01 | $107.46 | $107.60 | $107.45 | $107.58 | $89.53 | 45,549 |
2016-07-29 | $107.79 | $107.99 | $107.69 | $107.91 | $89.60 | 174,446 |
2016-07-28 | $107.82 | $107.99 | $107.60 | $107.74 | $89.46 | 72,080 |
2016-07-27 | $107.70 | $107.81 | $107.50 | $107.79 | $89.50 | 73,819 |
2016-07-26 | $107.65 | $107.65 | $107.48 | $107.56 | $89.31 | 78,783 |
2016-07-25 | $107.72 | $107.72 | $107.47 | $107.48 | $89.25 | 57,108 |
2016-07-22 | $107.45 | $107.82 | $107.43 | $107.68 | $89.41 | 114,478 |
2016-07-21 | $107.50 | $107.66 | $107.30 | $107.47 | $89.24 | 120,790 |
2016-07-20 | $107.50 | $107.52 | $107.32 | $107.48 | $89.25 | 175,885 |
2016-07-19 | $107.27 | $107.50 | $107.24 | $107.40 | $89.18 | 197,997 |
2016-07-18 | $107.38 | $107.44 | $107.14 | $107.23 | $89.04 | 78,931 |
2016-07-15 | $107.35 | $107.48 | $107.09 | $107.19 | $89.00 | 239,406 |
2016-07-14 | $107.68 | $107.84 | $107.59 | $107.78 | $89.49 | 47,409 |
2016-07-13 | $107.87 | $107.99 | $107.79 | $107.80 | $89.51 | 105,268 |
2016-07-12 | $107.95 | $108.04 | $107.75 | $107.81 | $89.52 | 131,422 |
2016-07-11 | $108.11 | $108.25 | $108.00 | $108.15 | $89.80 | 99,312 |
2016-07-08 | $108.08 | $108.18 | $107.86 | $108.18 | $89.83 | 77,798 |
2016-07-07 | $108.06 | $108.20 | $107.89 | $108.03 | $89.70 | 55,502 |
2016-07-06 | $107.84 | $108.14 | $107.84 | $107.86 | $89.56 | 159,757 |
2016-07-05 | $107.83 | $107.95 | $107.56 | $107.86 | $89.56 | 65,311 |
2016-07-01 | $107.48 | $107.53 | $107.25 | $107.53 | $89.29 | 65,333 |
2016-06-30 | $107.03 | $107.37 | $106.81 | $107.37 | $89.00 | 298,486 |
2016-06-29 | $107.07 | $107.25 | $106.86 | $107.16 | $88.82 | 90,635 |
2016-06-28 | $106.83 | $107.19 | $106.77 | $107.13 | $88.80 | 334,097 |
2016-06-27 | $106.87 | $106.99 | $106.76 | $106.83 | $88.55 | 68,686 |
2016-06-24 | $106.90 | $106.90 | $106.62 | $106.62 | $88.37 | 357,340 |
2016-06-23 | $106.20 | $106.43 | $106.17 | $106.43 | $88.22 | 285,000 |
2016-06-22 | $106.33 | $106.33 | $106.15 | $106.18 | $88.01 | 111,463 |
2016-06-21 | $106.30 | $106.46 | $106.15 | $106.27 | $88.08 | 99,829 |
2016-06-20 | $106.30 | $106.44 | $106.25 | $106.37 | $88.17 | 54,559 |
2016-06-17 | $106.54 | $106.58 | $106.22 | $106.30 | $88.11 | 57,118 |
2016-06-16 | $106.86 | $106.90 | $106.56 | $106.66 | $88.41 | 63,210 |
2016-06-15 | $106.56 | $106.67 | $106.33 | $106.44 | $88.23 | 49,802 |
2016-06-14 | $106.69 | $106.75 | $106.49 | $106.59 | $88.35 | 53,536 |
2016-06-13 | $106.71 | $106.90 | $106.62 | $106.68 | $88.42 | 122,912 |
2016-06-10 | $106.57 | $106.68 | $106.50 | $106.68 | $88.42 | 84,708 |
2016-06-09 | $106.50 | $106.53 | $106.35 | $106.44 | $88.23 | 111,178 |
2016-06-08 | $106.44 | $106.49 | $106.18 | $106.18 | $88.01 | 86,973 |
2016-06-07 | $106.31 | $106.48 | $106.17 | $106.18 | $88.01 | 129,724 |
2016-06-06 | $106.13 | $106.27 | $106.05 | $106.08 | $87.93 | 156,668 |
2016-06-03 | $106.07 | $106.43 | $106.07 | $106.39 | $88.18 | 80,966 |
2016-06-02 | $105.76 | $105.95 | $105.76 | $105.84 | $87.73 | 106,187 |
2016-06-01 | $105.73 | $105.96 | $105.57 | $105.72 | $87.63 | 55,291 |
2016-05-31 | $105.77 | $105.99 | $105.60 | $105.78 | $87.58 | 70,014 |
2016-05-27 | $105.79 | $105.82 | $105.63 | $105.64 | $87.46 | 57,108 |
2016-05-26 | $105.87 | $105.95 | $105.60 | $105.69 | $87.50 | 94,849 |
2016-05-25 | $105.58 | $105.82 | $105.49 | $105.73 | $87.54 | 115,343 |
2016-05-24 | $105.48 | $105.76 | $105.48 | $105.56 | $87.40 | 51,537 |
2016-05-23 | $105.64 | $105.70 | $105.47 | $105.54 | $87.38 | 64,554 |
2016-05-20 | $105.46 | $105.80 | $105.39 | $105.57 | $87.41 | 87,391 |
2016-05-19 | $105.57 | $105.84 | $105.52 | $105.70 | $87.51 | 95,736 |
2016-05-18 | $106.11 | $106.11 | $105.47 | $105.47 | $87.32 | 74,153 |
2016-05-17 | $106.11 | $106.13 | $105.91 | $106.00 | $87.76 | 81,114 |
2016-05-16 | $106.28 | $106.28 | $106.02 | $106.16 | $87.89 | 69,167 |
2016-05-13 | $106.02 | $106.25 | $105.96 | $106.11 | $87.85 | 84,760 |
2016-05-12 | $106.00 | $106.08 | $105.85 | $106.03 | $87.79 | 128,778 |
2016-05-11 | $105.94 | $106.17 | $105.86 | $106.04 | $87.79 | 117,398 |
2016-05-10 | $105.94 | $105.94 | $105.78 | $105.86 | $87.65 | 173,344 |
2016-05-09 | $105.86 | $106.06 | $105.76 | $105.86 | $87.65 | 338,299 |
2016-05-06 | $106.02 | $106.13 | $105.82 | $105.83 | $87.62 | 452,127 |
2016-05-05 | $105.98 | $106.14 | $105.81 | $106.04 | $87.79 | 72,135 |
2016-05-04 | $105.82 | $106.13 | $105.78 | $105.93 | $87.70 | 99,244 |
2016-05-03 | $105.85 | $106.00 | $105.70 | $105.78 | $87.58 | 236,403 |
2016-05-02 | $105.86 | $105.92 | $105.66 | $105.72 | $87.53 | 239,775 |
2016-04-29 | $106.09 | $106.20 | $105.91 | $106.11 | $87.72 | 121,678 |
2016-04-28 | $105.89 | $106.13 | $105.85 | $106.11 | $87.72 | 62,129 |
2016-04-27 | $105.70 | $105.89 | $105.51 | $105.81 | $87.47 | 142,727 |
2016-04-26 | $105.59 | $105.60 | $105.37 | $105.45 | $87.17 | 154,660 |
2016-04-25 | $105.54 | $105.69 | $105.50 | $105.55 | $87.26 | 132,300 |
2016-04-22 | $105.61 | $105.75 | $105.56 | $105.69 | $87.37 | 92,525 |
2016-04-21 | $105.71 | $105.76 | $105.61 | $105.70 | $87.38 | 94,301 |
2016-04-20 | $106.00 | $106.10 | $105.84 | $105.84 | $87.50 | 126,251 |
2016-04-19 | $105.99 | $106.04 | $105.82 | $105.91 | $87.55 | 137,688 |
2016-04-18 | $105.80 | $106.00 | $105.69 | $105.99 | $87.62 | 132,950 |
2016-04-15 | $105.62 | $105.80 | $105.56 | $105.65 | $87.34 | 1,291,734 |
2016-04-14 | $105.90 | $105.90 | $105.57 | $105.61 | $87.31 | 224,466 |
2016-04-13 | $105.51 | $105.88 | $105.50 | $105.83 | $87.49 | 232,484 |
2016-04-12 | $105.60 | $105.81 | $105.55 | $105.62 | $87.31 | 104,007 |
2016-04-11 | $105.55 | $105.73 | $105.43 | $105.57 | $87.27 | 150,710 |
2016-04-08 | $105.78 | $105.85 | $105.64 | $105.76 | $87.43 | 212,857 |
2016-04-07 | $105.57 | $105.85 | $105.45 | $105.63 | $87.32 | 96,298 |
2016-04-06 | $105.68 | $105.69 | $105.27 | $105.57 | $87.27 | 67,629 |
2016-04-05 | $105.64 | $105.84 | $105.54 | $105.61 | $87.31 | 98,169 |
2016-04-04 | $105.43 | $105.76 | $105.43 | $105.53 | $87.24 | 175,940 |
2016-04-01 | $105.51 | $105.58 | $105.20 | $105.26 | $87.02 | 102,518 |
2016-03-31 | $105.39 | $105.56 | $105.22 | $105.47 | $87.06 | 122,346 |
2016-03-30 | $105.20 | $105.50 | $105.19 | $105.44 | $87.03 | 258,482 |
2016-03-29 | $104.97 | $105.36 | $104.93 | $105.20 | $86.84 | 274,985 |
2016-03-28 | $104.86 | $105.10 | $104.86 | $104.87 | $86.56 | 143,139 |
2016-03-24 | $104.88 | $105.07 | $104.63 | $104.87 | $86.56 | 147,045 |
2016-03-23 | $104.50 | $104.86 | $104.50 | $104.72 | $86.44 | 219,150 |
2016-03-22 | $104.99 | $105.09 | $104.62 | $104.62 | $86.36 | 123,313 |
2016-03-21 | $104.90 | $104.91 | $104.60 | $104.81 | $86.51 | 266,986 |
2016-03-18 | $104.75 | $105.00 | $104.61 | $104.93 | $86.61 | 239,711 |
2016-03-17 | $104.63 | $104.76 | $104.36 | $104.64 | $86.37 | 132,656 |
2016-03-16 | $104.02 | $104.65 | $104.01 | $104.65 | $86.38 | 208,746 |
2016-03-15 | $104.29 | $104.30 | $104.07 | $104.11 | $85.94 | 193,516 |
2016-03-14 | $104.15 | $104.25 | $104.07 | $104.17 | $85.99 | 54,765 |
2016-03-11 | $104.04 | $104.20 | $103.90 | $104.05 | $85.89 | 360,660 |
2016-03-10 | $104.12 | $104.23 | $103.91 | $104.03 | $85.87 | 147,241 |
2016-03-09 | $103.91 | $104.10 | $103.87 | $104.09 | $85.92 | 147,659 |
2016-03-08 | $104.09 | $104.28 | $103.99 | $104.23 | $86.03 | 135,770 |
2016-03-07 | $104.00 | $104.12 | $103.91 | $104.03 | $85.87 | 131,470 |
2016-03-04 | $103.99 | $104.07 | $103.79 | $104.03 | $85.87 | 107,602 |
2016-03-03 | $103.78 | $104.14 | $103.74 | $104.07 | $85.90 | 79,877 |
2016-03-02 | $103.55 | $103.75 | $103.55 | $103.72 | $85.61 | 84,054 |
2016-03-01 | $104.17 | $104.19 | $103.65 | $103.76 | $85.64 | 108,622 |
2016-02-29 | $104.05 | $104.41 | $104.03 | $104.19 | $85.87 | 291,544 |
2016-02-26 | $104.15 | $104.35 | $104.14 | $104.25 | $85.92 | 69,315 |
2016-02-25 | $104.42 | $104.65 | $104.32 | $104.61 | $86.22 | 80,874 |
2016-02-24 | $104.37 | $104.71 | $104.27 | $104.36 | $86.01 | 73,692 |
2016-02-23 | $103.88 | $104.35 | $103.83 | $104.29 | $85.95 | 100,453 |
2016-02-22 | $103.81 | $104.11 | $103.81 | $104.02 | $85.73 | 74,987 |
2016-02-19 | $104.02 | $104.20 | $104.00 | $104.07 | $85.77 | 80,325 |
2016-02-18 | $103.76 | $104.17 | $103.76 | $104.15 | $85.84 | 169,326 |
2016-02-17 | $103.42 | $103.82 | $103.42 | $103.67 | $85.44 | 317,412 |
2016-02-16 | $103.62 | $104.00 | $103.62 | $103.71 | $85.47 | 147,580 |
2016-02-12 | $104.10 | $104.38 | $103.91 | $103.91 | $85.64 | 144,435 |
2016-02-11 | $104.66 | $104.89 | $104.50 | $104.56 | $86.17 | 174,460 |
2016-02-10 | $104.26 | $104.64 | $104.23 | $104.39 | $86.03 | 130,032 |
2016-02-09 | $104.43 | $104.78 | $104.34 | $104.49 | $86.12 | 164,104 |
2016-02-08 | $104.70 | $104.91 | $104.44 | $104.73 | $86.31 | 106,386 |
2016-02-05 | $104.36 | $104.70 | $104.30 | $104.34 | $85.99 | 95,080 |
2016-02-04 | $104.54 | $104.59 | $104.35 | $104.52 | $86.14 | 87,658 |
2016-02-03 | $104.37 | $104.92 | $104.28 | $104.45 | $86.08 | 148,060 |
2016-02-02 | $104.61 | $104.95 | $104.61 | $104.81 | $86.38 | 187,822 |
2016-02-01 | $104.91 | $104.92 | $104.35 | $104.61 | $86.22 | 307,317 |
2016-01-29 | $104.56 | $105.00 | $104.50 | $104.99 | $86.36 | 1,598,332 |
2016-01-28 | $104.14 | $104.41 | $104.14 | $104.34 | $85.83 | 118,745 |
2016-01-27 | $104.04 | $104.17 | $103.94 | $104.14 | $85.66 | 143,838 |
2016-01-26 | $103.94 | $104.26 | $103.81 | $104.19 | $85.71 | 278,802 |
2016-01-25 | $103.92 | $104.06 | $103.82 | $104.04 | $85.58 | 97,661 |
2016-01-22 | $103.38 | $103.82 | $103.38 | $103.82 | $85.40 | 101,100 |
2016-01-21 | $104.25 | $104.25 | $103.41 | $103.47 | $85.11 | 373,329 |
2016-01-20 | $104.05 | $104.14 | $103.61 | $103.62 | $85.24 | 398,060 |
2016-01-19 | $104.45 | $104.45 | $103.78 | $103.88 | $85.45 | 397,298 |
2016-01-15 | $104.66 | $104.66 | $104.39 | $104.53 | $85.99 | 514,499 |
2016-01-14 | $104.32 | $104.49 | $104.18 | $104.31 | $85.80 | 1,606,973 |
2016-01-13 | $103.96 | $104.48 | $103.96 | $104.24 | $85.75 | 125,700 |
2016-01-12 | $103.86 | $104.40 | $103.78 | $104.22 | $85.73 | 233,391 |
2016-01-11 | $104.15 | $104.39 | $104.05 | $104.26 | $85.76 | 284,355 |
2016-01-08 | $104.21 | $104.63 | $104.20 | $104.43 | $85.90 | 98,741 |
2016-01-07 | $104.32 | $104.57 | $104.25 | $104.31 | $85.80 | 105,608 |
2016-01-06 | $104.27 | $104.56 | $104.23 | $104.54 | $85.99 | 152,226 |
2016-01-05 | $104.05 | $104.31 | $103.92 | $104.25 | $85.75 | 107,089 |
2016-01-04 | $104.15 | $104.33 | $103.93 | $104.06 | $85.60 | 171,602 |
2015-12-31 | $103.87 | $104.23 | $103.83 | $104.22 | $85.73 | 204,004 |
2015-12-30 | $104.06 | $104.16 | $103.95 | $104.04 | $85.58 | 279,828 |
2015-12-29 | $104.33 | $104.45 | $103.88 | $103.88 | $85.45 | 326,288 |
2015-12-28 | $105.13 | $105.49 | $105.13 | $105.43 | $85.78 | 194,399 |
2015-12-24 | $105.31 | $105.59 | $105.26 | $105.58 | $85.91 | 71,855 |
2015-12-23 | $105.08 | $105.42 | $104.95 | $105.41 | $85.77 | 213,483 |
2015-12-22 | $105.25 | $105.49 | $105.13 | $105.35 | $85.72 | 393,854 |
2015-12-21 | $105.40 | $105.49 | $105.30 | $105.43 | $85.78 | 143,498 |
2015-12-18 | $105.20 | $105.46 | $105.16 | $105.40 | $85.76 | 127,642 |
2015-12-17 | $104.73 | $105.26 | $104.73 | $105.16 | $85.56 | 111,046 |
2015-12-16 | $104.99 | $105.00 | $104.62 | $104.79 | $85.26 | 235,189 |
2015-12-15 | $105.08 | $105.30 | $104.88 | $104.91 | $85.36 | 228,820 |
2015-12-14 | $105.69 | $105.84 | $105.30 | $105.32 | $85.69 | 343,305 |
2015-12-11 | $105.80 | $106.18 | $105.61 | $106.04 | $86.28 | 251,806 |
2015-12-10 | $105.58 | $105.74 | $105.33 | $105.68 | $85.99 | 308,335 |
2015-12-09 | $105.34 | $105.62 | $105.30 | $105.55 | $85.88 | 150,822 |
2015-12-08 | $105.75 | $105.80 | $105.51 | $105.60 | $85.92 | 69,702 |
2015-12-07 | $105.48 | $105.79 | $105.34 | $105.47 | $85.82 | 263,841 |
2015-12-04 | $105.15 | $105.45 | $105.15 | $105.44 | $85.79 | 206,144 |
2015-12-03 | $105.12 | $105.41 | $105.00 | $105.05 | $85.47 | 273,303 |
2015-12-02 | $105.53 | $105.83 | $105.49 | $105.66 | $85.97 | 183,092 |
2015-12-01 | $105.34 | $105.65 | $105.34 | $105.65 | $85.96 | 185,215 |
2015-11-30 | $105.89 | $105.99 | $105.47 | $105.75 | $85.73 | 83,188 |
2015-11-27 | $105.68 | $105.89 | $105.50 | $105.56 | $85.57 | 70,742 |
2015-11-25 | $105.68 | $105.88 | $105.45 | $105.49 | $85.52 | 62,971 |
2015-11-24 | $105.50 | $105.65 | $105.38 | $105.50 | $85.53 | 53,826 |
2015-11-23 | $105.53 | $105.69 | $105.38 | $105.59 | $85.60 | 217,199 |
2015-11-20 | $105.57 | $105.59 | $105.38 | $105.48 | $85.51 | 84,060 |
2015-11-19 | $105.55 | $105.58 | $105.31 | $105.44 | $85.47 | 51,687 |
2015-11-18 | $105.37 | $105.56 | $105.30 | $105.41 | $85.45 | 125,293 |
2015-11-17 | $105.24 | $105.52 | $105.10 | $105.49 | $85.52 | 64,125 |
2015-11-16 | $105.40 | $105.50 | $105.14 | $105.35 | $85.40 | 259,946 |
2015-11-13 | $105.28 | $105.43 | $104.95 | $105.42 | $85.46 | 213,215 |
2015-11-12 | $105.06 | $105.28 | $104.91 | $104.97 | $85.10 | 115,565 |
2015-11-11 | $105.30 | $105.32 | $104.92 | $104.92 | $85.06 | 128,616 |
2015-11-10 | $105.07 | $105.30 | $105.07 | $105.24 | $85.31 | 154,948 |
2015-11-09 | $105.19 | $105.40 | $105.15 | $105.32 | $85.38 | 302,744 |
2015-11-06 | $105.50 | $105.52 | $105.12 | $105.14 | $85.23 | 219,020 |
2015-11-05 | $105.81 | $105.90 | $105.61 | $105.62 | $85.62 | 87,797 |
2015-11-04 | $106.00 | $106.03 | $105.70 | $105.87 | $85.83 | 131,060 |
2015-11-03 | $105.87 | $105.98 | $105.66 | $105.70 | $85.69 | 209,022 |
2015-11-02 | $105.96 | $106.03 | $105.74 | $105.83 | $85.79 | 217,184 |
2015-10-30 | $106.59 | $106.94 | $106.22 | $106.26 | $85.83 | 455,994 |
2015-10-29 | $106.76 | $106.76 | $106.29 | $106.29 | $85.85 | 214,848 |
2015-10-28 | $107.20 | $107.20 | $106.64 | $106.84 | $86.29 | 272,543 |
2015-10-27 | $107.23 | $107.23 | $106.98 | $107.19 | $86.58 | 175,972 |
2015-10-26 | $107.05 | $107.14 | $106.95 | $107.09 | $86.50 | 115,503 |
2015-10-23 | $106.79 | $107.03 | $106.78 | $106.93 | $86.37 | 114,303 |
2015-10-22 | $106.88 | $107.12 | $106.78 | $106.87 | $86.32 | 136,679 |
2015-10-21 | $106.93 | $106.96 | $106.73 | $106.93 | $86.37 | 510,016 |
2015-10-20 | $106.65 | $106.78 | $106.40 | $106.64 | $86.13 | 97,045 |
2015-10-19 | $106.81 | $106.95 | $106.61 | $106.89 | $86.33 | 168,327 |
2015-10-16 | $106.83 | $106.85 | $106.50 | $106.76 | $86.23 | 177,031 |
2015-10-15 | $106.80 | $106.85 | $106.40 | $106.47 | $85.99 | 81,648 |
2015-10-14 | $106.77 | $106.94 | $106.62 | $106.66 | $86.15 | 155,762 |
2015-10-13 | $107.18 | $107.18 | $106.59 | $106.74 | $86.21 | 297,800 |
2015-10-12 | $106.61 | $106.77 | $106.31 | $106.73 | $86.20 | 261,937 |
2015-10-09 | $106.60 | $106.82 | $106.23 | $106.25 | $85.82 | 146,258 |
2015-10-08 | $106.89 | $106.89 | $106.14 | $106.22 | $85.79 | 321,820 |
2015-10-07 | $106.44 | $106.71 | $106.30 | $106.67 | $86.16 | 98,987 |
2015-10-06 | $106.57 | $106.74 | $106.23 | $106.55 | $86.06 | 201,766 |
2015-10-05 | $106.26 | $106.37 | $106.12 | $106.16 | $85.74 | 232,931 |
2015-10-02 | $106.39 | $106.65 | $106.13 | $106.29 | $85.85 | 327,599 |
2015-10-01 | $105.99 | $105.99 | $105.65 | $105.69 | $85.36 | 205,214 |
2015-09-30 | $105.48 | $105.62 | $105.40 | $105.46 | $85.18 | 319,952 |
2015-09-29 | $106.38 | $106.45 | $106.09 | $106.09 | $85.37 | 145,615 |
2015-09-28 | $106.28 | $106.61 | $106.19 | $106.61 | $85.79 | 341,369 |
2015-09-25 | $106.10 | $106.35 | $105.90 | $106.01 | $85.31 | 148,104 |
2015-09-24 | $106.75 | $106.93 | $106.04 | $106.19 | $85.45 | 604,398 |
2015-09-23 | $106.49 | $106.58 | $106.28 | $106.45 | $85.66 | 117,619 |
2015-09-22 | $106.75 | $106.75 | $106.41 | $106.52 | $85.72 | 191,212 |
2015-09-21 | $106.70 | $106.70 | $106.13 | $106.19 | $85.45 | 144,505 |
2015-09-18 | $106.46 | $106.83 | $106.25 | $106.81 | $85.95 | 321,037 |
2015-09-17 | $105.94 | $106.33 | $105.63 | $106.15 | $85.42 | 149,763 |
2015-09-16 | $105.79 | $105.93 | $105.63 | $105.68 | $85.04 | 236,981 |
2015-09-15 | $106.23 | $106.37 | $105.68 | $105.75 | $85.10 | 474,529 |
2015-09-14 | $106.49 | $106.49 | $106.21 | $106.23 | $85.48 | 324,188 |
2015-09-11 | $106.22 | $106.54 | $106.22 | $106.37 | $85.60 | 402,987 |
2015-09-10 | $106.27 | $106.38 | $106.19 | $106.30 | $85.54 | 133,698 |
2015-09-09 | $105.87 | $106.56 | $105.87 | $106.52 | $85.72 | 1,440,356 |
2015-09-08 | $105.90 | $106.12 | $105.89 | $106.04 | $85.33 | 186,341 |
2015-09-04 | $106.44 | $106.55 | $106.33 | $106.47 | $85.68 | 143,994 |
2015-09-03 | $106.37 | $106.45 | $106.28 | $106.35 | $85.58 | 150,985 |
2015-09-02 | $106.21 | $106.44 | $106.11 | $106.19 | $85.45 | 111,895 |
PIMCO Active Bond ETF (BOND) News Headlines
Similar Companies to PIMCO Active Bond ETF (BOND) 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 | -- | -- | -- |