PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) Exchange: NYSE ARCA
Data as of April 26, 2024
$95.42 ($0.06) 0.06%
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $94.84 |
Previous Close | $95.42 |
High | $95.49 |
Low | $94.65 |
Adjusted Open | $94.84 |
Previous Adjusted Close | $95.42 |
Adjusted High | $95.49 |
Adjusted Low | $94.65 |
About PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch US Corporate Indexâ„ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which PIMCO believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "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 Fund may invest in securities rated Baa 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 average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 6.64 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 Underlying Index is an unmanaged index comprised of U.S. dollar denominated investment grade corporate debt securities publicly issued in the U.S. domestic market with at least one year remaining term to final maturity. As of September 30, 2014, there were 6368 issues in the Underlying Index. The securities comprising the Underlying Index have an investment grade rating (based on an average of the ratings of Moody's, S&P and Fitch) and an investment grade rated country of risk (based on an average of Moody's, S&P and Fitch foreign currency long term sovereign debt ratings). In addition, qualifying securities must have a minimum $250 million of outstanding face value and a fixed coupon schedule. Original issue zero coupon bonds, debt issued simultaneously in the Eurobond and U.S. domestic bond markets, 144A securities and corporate pay-in-kind securities qualify for inclusion in the Underlying Index. Callable perpetual securities qualify for inclusion in the Underlying Index provided they are at least one year from the first call date. Fixed-to-floating rate securities also qualify provided they are callable within the fixed rate period and are at least one year from last call prior to the date the bond transitions from a fixed to a floating rate security. The Underlying Index is capitalization-weighted and the composition of Component Securities is updated monthly. Cash flows from bond payments that are received during the month are retained in the Underlying Index, without earning reinvestment income, until removal at the end of the month as part of the rebalancing. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements, and may invest in mortgage related and other asset-backed securities. The Fund may invest in U.S. dollar-denominated securities of foreign issuers, including securities and instruments economically tied to emerging market countries. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. 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). 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.
Invest in PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)
Historical Stock Data for PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $94.84 | $95.49 | $94.65 | $95.42 | $95.42 | 63,388 |
2024-02-29 | $95.39 | $95.53 | $95.23 | $95.36 | $95.00 | 39,636 |
2024-02-28 | $95.12 | $95.22 | $95.06 | $95.22 | $94.86 | 43,433 |
2024-02-27 | $95.11 | $95.30 | $95.09 | $95.11 | $94.75 | 86,979 |
2024-02-26 | $95.46 | $95.46 | $95.10 | $95.22 | $94.86 | 31,491 |
2024-02-23 | $95.27 | $95.53 | $95.22 | $95.49 | $95.13 | 38,919 |
2024-02-22 | $95.26 | $95.32 | $95.09 | $95.25 | $94.89 | 51,228 |
2024-02-21 | $95.37 | $95.41 | $95.10 | $95.19 | $94.83 | 98,357 |
2024-02-20 | $95.34 | $95.48 | $95.25 | $95.36 | $95.36 | 141,670 |
2024-02-16 | $95.07 | $95.19 | $94.97 | $95.14 | $95.14 | 58,748 |
2024-02-15 | $95.53 | $95.54 | $95.24 | $95.42 | $95.42 | 36,377 |
2024-02-14 | $94.89 | $95.17 | $94.80 | $95.17 | $95.17 | 107,846 |
2024-02-13 | $95.02 | $95.05 | $94.73 | $94.83 | $94.83 | 195,585 |
2024-02-12 | $95.66 | $95.69 | $95.45 | $95.60 | $95.60 | 41,781 |
2024-02-09 | $95.50 | $95.60 | $95.48 | $95.60 | $95.60 | 33,644 |
2024-02-08 | $95.83 | $95.83 | $95.60 | $95.70 | $95.70 | 38,032 |
2024-02-07 | $96.00 | $96.26 | $95.95 | $95.99 | $95.99 | 49,320 |
2024-02-06 | $95.88 | $96.30 | $95.86 | $96.30 | $96.30 | 40,688 |
2024-02-05 | $96.00 | $96.00 | $95.66 | $95.93 | $95.93 | 86,266 |
2024-02-02 | $96.41 | $96.53 | $96.25 | $96.52 | $96.52 | 50,789 |
2024-02-01 | $97.00 | $97.31 | $96.91 | $97.10 | $97.10 | 187,778 |
2024-01-31 | $97.00 | $97.19 | $96.75 | $97.13 | $96.78 | 88,752 |
2024-01-30 | $96.63 | $96.81 | $96.29 | $96.81 | $96.46 | 103,455 |
2024-01-29 | $96.40 | $96.55 | $96.26 | $96.46 | $96.11 | 70,294 |
2024-01-26 | $96.36 | $96.36 | $96.09 | $96.13 | $95.78 | 40,229 |
2024-01-25 | $96.20 | $96.34 | $96.06 | $96.34 | $95.99 | 56,851 |
2024-01-24 | $96.35 | $96.35 | $95.77 | $95.79 | $95.45 | 33,381 |
2024-01-23 | $95.99 | $95.99 | $95.80 | $95.99 | $95.65 | 43,921 |
2024-01-22 | $96.21 | $96.34 | $96.08 | $96.12 | $95.77 | 87,650 |
2024-01-19 | $95.82 | $95.99 | $95.60 | $95.96 | $95.62 | 67,352 |
2024-01-18 | $96.10 | $96.10 | $95.82 | $95.95 | $95.61 | 59,250 |
2024-01-17 | $95.99 | $96.10 | $95.79 | $95.93 | $95.59 | 98,982 |
2024-01-16 | $96.60 | $96.72 | $96.16 | $96.25 | $95.90 | 96,963 |
2024-01-12 | $97.02 | $97.23 | $96.80 | $97.05 | $96.70 | 110,949 |
2024-01-11 | $96.37 | $96.85 | $96.23 | $96.75 | $96.40 | 63,740 |
2024-01-10 | $96.55 | $96.70 | $96.25 | $96.28 | $95.93 | 45,718 |
2024-01-09 | $96.18 | $96.43 | $96.17 | $96.39 | $96.04 | 157,484 |
2024-01-08 | $95.95 | $96.41 | $95.87 | $96.41 | $96.06 | 143,509 |
2024-01-05 | $95.77 | $96.39 | $95.77 | $95.77 | $95.43 | 92,275 |
2024-01-04 | $96.07 | $96.20 | $95.96 | $96.17 | $95.82 | 118,004 |
2024-01-03 | $96.16 | $96.56 | $95.97 | $96.48 | $96.13 | 71,130 |
2024-01-02 | $96.63 | $96.79 | $96.52 | $96.79 | $96.44 | 343,854 |
2023-12-29 | $97.30 | $97.32 | $97.09 | $97.26 | $96.91 | 57,214 |
2023-12-28 | $97.45 | $97.53 | $97.26 | $97.48 | $97.13 | 58,178 |
2023-12-27 | $97.59 | $97.89 | $97.46 | $97.84 | $97.14 | 56,809 |
2023-12-26 | $97.09 | $97.48 | $97.04 | $97.48 | $96.78 | 60,943 |
2023-12-22 | $97.29 | $97.29 | $96.95 | $97.02 | $96.33 | 46,526 |
2023-12-21 | $97.29 | $97.37 | $97.01 | $97.21 | $96.51 | 70,764 |
2023-12-20 | $97.03 | $97.17 | $96.88 | $97.09 | $96.40 | 91,506 |
2023-12-19 | $97.00 | $97.17 | $96.82 | $96.86 | $96.17 | 106,262 |
2023-12-18 | $96.81 | $96.87 | $96.73 | $96.75 | $96.06 | 147,755 |
2023-12-15 | $96.88 | $97.08 | $96.86 | $96.96 | $96.27 | 96,038 |
2023-12-14 | $96.88 | $97.26 | $96.83 | $97.00 | $96.31 | 69,045 |
2023-12-13 | $95.27 | $96.43 | $95.11 | $96.30 | $95.61 | 100,026 |
2023-12-12 | $94.55 | $95.21 | $94.49 | $94.98 | $94.30 | 126,780 |
2023-12-11 | $94.51 | $94.74 | $94.31 | $94.74 | $94.06 | 117,371 |
2023-12-08 | $94.65 | $94.80 | $94.52 | $94.60 | $94.60 | 69,757 |
2023-12-07 | $94.95 | $95.25 | $94.90 | $95.09 | $95.09 | 112,936 |
2023-12-06 | $94.95 | $95.13 | $94.83 | $94.99 | $94.99 | 152,097 |
2023-12-05 | $94.44 | $94.74 | $94.40 | $94.70 | $94.70 | 51,580 |
2023-12-04 | $94.15 | $94.29 | $94.01 | $94.16 | $94.16 | 109,992 |
2023-12-01 | $93.61 | $94.42 | $93.61 | $94.37 | $94.37 | 78,825 |
2023-11-30 | $94.11 | $94.14 | $93.84 | $93.89 | $93.54 | 88,424 |
2023-11-29 | $94.02 | $94.31 | $94.02 | $94.31 | $93.96 | 57,986 |
2023-11-28 | $93.28 | $93.71 | $93.20 | $93.71 | $93.36 | 53,865 |
2023-11-27 | $92.97 | $93.34 | $92.87 | $93.34 | $92.99 | 66,076 |
2023-11-24 | $92.94 | $92.99 | $92.87 | $92.88 | $92.54 | 52,851 |
2023-11-22 | $92.99 | $93.20 | $92.90 | $93.15 | $92.80 | 45,458 |
2023-11-21 | $92.81 | $92.92 | $92.74 | $92.87 | $92.53 | 49,006 |
2023-11-20 | $92.52 | $92.87 | $92.46 | $92.84 | $92.50 | 57,284 |
2023-11-17 | $92.58 | $92.70 | $92.43 | $92.58 | $92.24 | 90,928 |
2023-11-16 | $92.12 | $92.41 | $92.12 | $92.37 | $92.03 | 65,171 |
2023-11-15 | $91.96 | $91.96 | $91.68 | $91.88 | $91.54 | 62,324 |
2023-11-14 | $92.11 | $92.28 | $92.08 | $92.18 | $91.84 | 69,600 |
2023-11-13 | $90.85 | $91.09 | $90.75 | $91.06 | $91.06 | 56,927 |
2023-11-10 | $91.20 | $91.20 | $90.98 | $91.05 | $91.05 | 50,172 |
2023-11-09 | $91.36 | $91.36 | $90.72 | $91.19 | $91.19 | 72,396 |
2023-11-08 | $91.12 | $91.44 | $91.12 | $91.42 | $91.42 | 82,853 |
2023-11-07 | $90.78 | $91.21 | $90.75 | $91.00 | $91.00 | 175,222 |
2023-11-06 | $90.88 | $90.89 | $90.51 | $90.61 | $90.61 | 104,224 |
2023-11-03 | $91.41 | $91.57 | $90.96 | $91.02 | $91.02 | 107,279 |
2023-11-02 | $90.50 | $90.60 | $90.37 | $90.49 | $90.49 | 33,861 |
2023-11-01 | $89.15 | $89.95 | $89.15 | $89.90 | $89.90 | 126,768 |
2023-10-31 | $89.37 | $89.59 | $89.23 | $89.26 | $88.92 | 31,675 |
2023-10-30 | $89.31 | $89.42 | $89.14 | $89.27 | $88.93 | 95,170 |
2023-10-27 | $89.52 | $89.60 | $89.35 | $89.47 | $89.47 | 48,208 |
2023-10-26 | $89.26 | $89.58 | $89.12 | $89.58 | $89.58 | 49,272 |
2023-10-25 | $89.37 | $89.37 | $88.99 | $89.16 | $89.16 | 121,108 |
2023-10-24 | $89.44 | $89.69 | $89.32 | $89.68 | $89.68 | 87,064 |
2023-10-23 | $88.68 | $89.48 | $88.58 | $89.35 | $89.35 | 137,663 |
2023-10-20 | $88.67 | $88.95 | $88.64 | $88.88 | $88.88 | 123,781 |
2023-10-19 | $88.94 | $89.11 | $88.56 | $88.57 | $88.57 | 122,849 |
2023-10-18 | $89.29 | $89.33 | $88.96 | $88.97 | $88.97 | 251,402 |
2023-10-17 | $89.56 | $89.76 | $89.32 | $89.55 | $89.55 | 249,185 |
2023-10-16 | $90.24 | $90.35 | $90.14 | $90.16 | $90.16 | 73,305 |
2023-10-13 | $90.82 | $90.82 | $90.49 | $90.71 | $90.71 | 394,491 |
2023-10-12 | $90.82 | $90.92 | $90.14 | $90.21 | $90.21 | 50,695 |
2023-10-11 | $90.93 | $90.99 | $90.63 | $90.89 | $90.89 | 89,602 |
2023-10-10 | $90.29 | $90.77 | $90.20 | $90.60 | $90.60 | 123,363 |
2023-10-09 | $90.03 | $90.61 | $89.96 | $90.54 | $90.54 | 94,078 |
2023-10-06 | $89.29 | $89.83 | $89.21 | $89.73 | $89.73 | 54,550 |
2023-10-05 | $90.12 | $90.12 | $89.82 | $89.89 | $89.89 | 155,026 |
2023-10-04 | $89.72 | $90.03 | $89.45 | $90.03 | $90.03 | 91,466 |
2023-10-03 | $89.90 | $90.02 | $89.34 | $89.41 | $89.41 | 230,624 |
2023-10-02 | $90.39 | $90.50 | $90.08 | $90.14 | $90.14 | 158,625 |
2023-09-29 | $91.53 | $91.66 | $90.96 | $91.12 | $90.77 | 112,371 |
2023-09-28 | $90.86 | $91.23 | $90.59 | $91.21 | $90.86 | 113,196 |
2023-09-27 | $91.65 | $91.67 | $90.79 | $91.01 | $90.66 | 192,689 |
2023-09-26 | $91.66 | $91.68 | $91.31 | $91.32 | $91.32 | 51,883 |
2023-09-25 | $91.65 | $91.84 | $91.51 | $91.51 | $91.51 | 41,741 |
2023-09-22 | $91.88 | $92.20 | $91.85 | $92.14 | $92.14 | 35,864 |
2023-09-21 | $91.90 | $92.03 | $91.73 | $91.87 | $91.87 | 54,965 |
2023-09-20 | $92.70 | $92.77 | $92.43 | $92.43 | $92.43 | 48,472 |
2023-09-19 | $92.49 | $92.55 | $92.39 | $92.42 | $92.42 | 26,090 |
2023-09-18 | $92.41 | $92.67 | $92.41 | $92.65 | $92.65 | 38,110 |
2023-09-15 | $92.62 | $92.63 | $92.43 | $92.53 | $92.53 | 27,718 |
2023-09-14 | $92.91 | $92.91 | $92.65 | $92.68 | $92.68 | 60,933 |
2023-09-13 | $92.59 | $92.85 | $92.54 | $92.77 | $92.77 | 40,648 |
2023-09-12 | $92.64 | $92.68 | $92.52 | $92.62 | $92.62 | 77,651 |
2023-09-11 | $92.68 | $92.72 | $92.56 | $92.64 | $92.64 | 31,825 |
2023-09-08 | $92.91 | $93.07 | $92.75 | $92.75 | $92.75 | 39,266 |
2023-09-07 | $92.50 | $92.71 | $92.45 | $92.71 | $92.71 | 122,610 |
2023-09-06 | $92.60 | $92.60 | $92.32 | $92.44 | $92.44 | 60,401 |
2023-09-05 | $92.82 | $92.82 | $92.55 | $92.55 | $92.55 | 76,524 |
2023-09-01 | $93.54 | $93.54 | $92.97 | $93.05 | $93.05 | 77,153 |
2023-08-31 | $93.81 | $93.97 | $93.75 | $93.83 | $93.51 | 34,296 |
2023-08-30 | $93.81 | $93.82 | $93.65 | $93.67 | $93.35 | 50,440 |
2023-08-29 | $93.10 | $93.78 | $93.09 | $93.78 | $93.46 | 34,572 |
2023-08-28 | $93.21 | $93.21 | $92.97 | $93.14 | $92.82 | 42,032 |
2023-08-25 | $92.87 | $93.00 | $92.65 | $92.93 | $92.61 | 34,142 |
2023-08-24 | $93.05 | $93.10 | $92.91 | $92.92 | $92.60 | 30,554 |
2023-08-23 | $92.61 | $93.15 | $92.61 | $93.12 | $92.80 | 41,307 |
2023-08-22 | $92.05 | $92.29 | $91.97 | $92.15 | $91.83 | 99,473 |
2023-08-21 | $92.11 | $92.18 | $91.91 | $92.05 | $91.73 | 291,686 |
2023-08-18 | $92.22 | $92.55 | $92.18 | $92.47 | $92.15 | 35,100 |
2023-08-17 | $92.35 | $92.35 | $91.96 | $92.15 | $91.83 | 165,722 |
2023-08-16 | $92.63 | $92.83 | $92.29 | $92.37 | $92.05 | 93,188 |
2023-08-15 | $92.82 | $93.01 | $92.71 | $92.71 | $92.39 | 41,522 |
2023-08-14 | $93.01 | $93.22 | $92.82 | $92.99 | $92.67 | 66,721 |
2023-08-11 | $93.23 | $93.36 | $93.05 | $93.24 | $93.24 | 60,202 |
2023-08-10 | $93.96 | $94.10 | $93.37 | $93.37 | $93.37 | 25,650 |
2023-08-09 | $93.93 | $93.95 | $93.80 | $93.87 | $93.87 | 45,070 |
2023-08-08 | $93.82 | $93.99 | $93.75 | $93.81 | $93.81 | 70,127 |
2023-08-07 | $93.66 | $93.66 | $93.44 | $93.56 | $93.56 | 47,039 |
2023-08-04 | $93.07 | $93.79 | $93.07 | $93.79 | $93.79 | 61,598 |
2023-08-03 | $92.96 | $93.02 | $92.79 | $92.90 | $92.90 | 65,372 |
2023-08-02 | $93.58 | $93.67 | $93.26 | $93.53 | $93.53 | 151,631 |
2023-08-01 | $94.11 | $94.19 | $93.85 | $93.94 | $93.94 | 143,203 |
2023-07-31 | $94.63 | $94.97 | $94.63 | $94.88 | $94.57 | 117,444 |
2023-07-28 | $94.57 | $94.67 | $94.38 | $94.63 | $94.32 | 47,654 |
2023-07-27 | $94.93 | $94.98 | $94.12 | $94.22 | $93.91 | 58,365 |
2023-07-26 | $94.82 | $95.10 | $94.74 | $95.05 | $94.73 | 86,367 |
2023-07-25 | $94.59 | $94.81 | $94.59 | $94.72 | $94.40 | 33,160 |
2023-07-24 | $95.04 | $95.12 | $94.83 | $94.83 | $94.83 | 53,856 |
2023-07-21 | $95.05 | $95.05 | $94.86 | $94.90 | $94.90 | 31,176 |
2023-07-20 | $94.93 | $94.96 | $94.59 | $94.79 | $94.79 | 53,742 |
2023-07-19 | $95.21 | $95.33 | $95.05 | $95.28 | $95.28 | 46,871 |
2023-07-18 | $95.07 | $95.10 | $94.92 | $94.92 | $94.92 | 47,665 |
2023-07-17 | $94.60 | $94.76 | $94.52 | $94.64 | $94.64 | 139,446 |
2023-07-14 | $95.02 | $95.08 | $94.58 | $94.60 | $94.60 | 72,361 |
2023-07-13 | $94.86 | $95.18 | $94.86 | $95.12 | $95.12 | 50,194 |
2023-07-12 | $94.00 | $94.63 | $94.00 | $94.53 | $94.53 | 64,879 |
2023-07-11 | $93.64 | $93.87 | $93.61 | $93.83 | $93.83 | 105,683 |
2023-07-10 | $93.12 | $93.55 | $93.12 | $93.51 | $93.51 | 62,257 |
2023-07-07 | $93.19 | $93.38 | $93.12 | $93.14 | $93.14 | 36,114 |
2023-07-06 | $93.37 | $93.37 | $92.98 | $93.22 | $93.22 | 36,529 |
2023-07-05 | $94.34 | $94.34 | $93.84 | $93.92 | $93.92 | 172,592 |
2023-07-03 | $94.59 | $94.77 | $94.43 | $94.43 | $94.43 | 17,214 |
2023-06-30 | $94.63 | $95.02 | $94.53 | $94.85 | $94.50 | 97,123 |
2023-06-29 | $94.49 | $94.69 | $94.27 | $94.69 | $94.34 | 39,313 |
2023-06-28 | $94.73 | $95.07 | $94.68 | $95.07 | $94.72 | 35,691 |
2023-06-27 | $94.98 | $95.02 | $94.56 | $94.72 | $94.37 | 26,359 |
2023-06-26 | $94.90 | $94.91 | $94.78 | $94.85 | $94.49 | 71,788 |
2023-06-23 | $94.98 | $94.98 | $94.60 | $94.72 | $94.72 | 22,598 |
2023-06-22 | $94.66 | $94.70 | $94.41 | $94.52 | $94.52 | 24,338 |
2023-06-21 | $94.80 | $94.96 | $94.47 | $94.89 | $94.89 | 30,220 |
2023-06-20 | $94.88 | $94.99 | $94.87 | $94.96 | $94.96 | 58,683 |
2023-06-16 | $94.61 | $94.75 | $94.48 | $94.70 | $94.70 | 72,884 |
2023-06-15 | $94.64 | $94.86 | $94.51 | $94.86 | $94.86 | 39,711 |
2023-06-14 | $94.28 | $94.43 | $93.95 | $94.26 | $94.26 | 37,103 |
2023-06-13 | $94.78 | $94.98 | $93.94 | $94.05 | $94.05 | 43,206 |
2023-06-12 | $94.26 | $94.38 | $93.99 | $94.37 | $94.37 | 30,883 |
2023-06-09 | $94.15 | $94.30 | $94.08 | $94.18 | $94.18 | 74,749 |
2023-06-08 | $94.00 | $94.42 | $94.00 | $94.40 | $94.40 | 30,175 |
2023-06-07 | $94.48 | $94.54 | $93.88 | $93.88 | $93.88 | 48,345 |
2023-06-06 | $94.49 | $94.60 | $94.28 | $94.54 | $94.54 | 33,889 |
2023-06-05 | $94.34 | $94.71 | $94.20 | $94.49 | $94.49 | 31,630 |
2023-06-02 | $94.87 | $94.87 | $94.56 | $94.59 | $94.59 | 61,510 |
2023-06-01 | $94.84 | $94.93 | $94.76 | $94.86 | $94.86 | 26,108 |
2023-05-31 | $94.66 | $94.99 | $94.52 | $94.90 | $94.56 | 49,792 |
2023-05-30 | $94.39 | $94.64 | $94.38 | $94.61 | $94.27 | 85,998 |
2023-05-26 | $93.85 | $94.08 | $93.75 | $94.08 | $94.08 | 79,702 |
2023-05-25 | $94.12 | $94.16 | $93.79 | $93.81 | $93.81 | 25,184 |
2023-05-24 | $94.49 | $94.49 | $94.07 | $94.12 | $94.12 | 42,682 |
2023-05-23 | $94.18 | $94.57 | $94.08 | $94.40 | $94.40 | 124,668 |
2023-05-22 | $94.39 | $94.55 | $94.25 | $94.25 | $94.25 | 65,227 |
2023-05-19 | $94.37 | $94.53 | $94.25 | $94.25 | $94.25 | 37,346 |
2023-05-18 | $94.68 | $94.68 | $94.33 | $94.44 | $94.44 | 24,947 |
2023-05-17 | $94.93 | $95.03 | $94.71 | $94.76 | $94.76 | 35,705 |
2023-05-16 | $94.84 | $95.06 | $94.69 | $94.69 | $94.69 | 38,136 |
2023-05-15 | $95.35 | $95.35 | $95.14 | $95.20 | $95.20 | 18,674 |
2023-05-12 | $96.11 | $96.11 | $95.55 | $95.59 | $95.59 | 49,698 |
2023-05-11 | $96.21 | $96.23 | $95.97 | $96.00 | $96.00 | 32,881 |
2023-05-10 | $95.59 | $95.79 | $95.52 | $95.79 | $95.79 | 43,543 |
2023-05-09 | $95.18 | $95.30 | $95.10 | $95.10 | $95.10 | 29,484 |
2023-05-08 | $95.39 | $95.39 | $95.11 | $95.18 | $95.18 | 35,200 |
2023-05-05 | $95.81 | $95.83 | $95.59 | $95.71 | $95.71 | 33,581 |
2023-05-04 | $95.87 | $96.33 | $95.78 | $96.07 | $96.07 | 40,865 |
2023-05-03 | $96.09 | $96.30 | $95.89 | $96.16 | $96.16 | 51,240 |
2023-05-02 | $95.37 | $95.94 | $95.24 | $95.90 | $95.90 | 54,351 |
2023-05-01 | $95.94 | $95.94 | $94.97 | $95.09 | $95.09 | 76,282 |
2023-04-28 | $96.42 | $96.53 | $96.21 | $96.51 | $96.20 | 45,485 |
2023-04-27 | $96.13 | $96.13 | $95.87 | $95.93 | $95.62 | 24,630 |
2023-04-26 | $96.65 | $96.65 | $96.16 | $96.41 | $96.10 | 32,792 |
2023-04-25 | $96.47 | $96.69 | $96.47 | $96.56 | $96.25 | 44,061 |
2023-04-24 | $95.91 | $96.14 | $95.91 | $96.10 | $95.79 | 45,635 |
2023-04-21 | $96.02 | $96.03 | $95.51 | $95.74 | $95.43 | 88,067 |
2023-04-20 | $95.63 | $95.78 | $95.61 | $95.69 | $95.38 | 77,213 |
2023-04-19 | $95.73 | $95.73 | $95.35 | $95.41 | $95.10 | 136,950 |
2023-04-18 | $95.69 | $95.87 | $95.66 | $95.76 | $95.45 | 28,643 |
2023-04-17 | $95.92 | $95.92 | $95.52 | $95.62 | $95.31 | 63,478 |
2023-04-14 | $96.09 | $96.14 | $95.85 | $96.05 | $96.05 | 25,417 |
2023-04-13 | $96.49 | $96.52 | $96.24 | $96.36 | $96.36 | 29,965 |
2023-04-12 | $96.62 | $96.64 | $96.06 | $96.20 | $96.20 | 30,487 |
2023-04-11 | $96.32 | $96.35 | $96.12 | $96.13 | $96.13 | 54,992 |
2023-04-10 | $96.38 | $96.38 | $96.07 | $96.37 | $96.37 | 39,277 |
2023-04-06 | $96.84 | $96.90 | $96.69 | $96.74 | $96.74 | 75,368 |
2023-04-05 | $96.75 | $96.91 | $96.59 | $96.79 | $96.79 | 55,597 |
2023-04-04 | $96.04 | $96.60 | $95.97 | $96.54 | $96.54 | 44,107 |
2023-04-03 | $96.02 | $96.42 | $95.68 | $96.39 | $96.39 | 141,583 |
2023-03-31 | $95.78 | $96.20 | $95.60 | $96.20 | $95.87 | 331,108 |
2023-03-30 | $95.32 | $95.55 | $95.26 | $95.44 | $95.11 | 117,212 |
2023-03-29 | $94.86 | $95.30 | $94.83 | $95.27 | $95.27 | 37,607 |
2023-03-28 | $95.07 | $95.13 | $94.91 | $95.03 | $95.03 | 41,822 |
2023-03-27 | $95.50 | $95.78 | $95.17 | $95.22 | $95.22 | 55,757 |
2023-03-24 | $96.05 | $96.37 | $95.97 | $96.22 | $96.22 | 50,234 |
2023-03-23 | $95.64 | $96.01 | $95.44 | $95.91 | $95.91 | 102,765 |
2023-03-22 | $94.85 | $96.18 | $94.85 | $95.60 | $95.60 | 99,006 |
2023-03-21 | $94.94 | $95.14 | $94.80 | $95.07 | $95.07 | 61,153 |
2023-03-20 | $95.18 | $95.23 | $94.77 | $94.90 | $94.90 | 34,711 |
2023-03-17 | $94.87 | $95.39 | $94.76 | $95.07 | $95.07 | 105,104 |
2023-03-16 | $95.25 | $95.31 | $94.41 | $94.59 | $94.59 | 151,784 |
2023-03-15 | $94.78 | $95.06 | $94.39 | $94.86 | $94.86 | 144,130 |
2023-03-14 | $94.21 | $94.75 | $94.01 | $94.13 | $94.13 | 469,461 |
2023-03-13 | $94.89 | $95.45 | $94.14 | $94.48 | $94.48 | 543,723 |
2023-03-10 | $94.06 | $94.47 | $93.79 | $94.31 | $94.31 | 417,168 |
2023-03-09 | $93.25 | $93.41 | $93.04 | $93.22 | $93.22 | 162,834 |
2023-03-08 | $93.61 | $93.62 | $92.90 | $93.14 | $93.14 | 164,439 |
2023-03-07 | $93.58 | $93.68 | $93.10 | $93.20 | $93.20 | 116,870 |
2023-03-06 | $94.00 | $94.00 | $93.41 | $93.45 | $93.45 | 278,155 |
2023-03-03 | $93.30 | $93.69 | $93.20 | $93.69 | $93.69 | 73,114 |
2023-03-02 | $92.58 | $92.85 | $92.43 | $92.84 | $92.84 | 163,242 |
2023-03-01 | $93.14 | $93.15 | $92.75 | $92.85 | $92.85 | 119,311 |
2023-02-28 | $93.47 | $93.68 | $93.21 | $93.59 | $93.26 | 456,278 |
2023-02-27 | $93.81 | $93.90 | $93.60 | $93.66 | $93.33 | 91,407 |
2023-02-24 | $94.04 | $94.04 | $93.39 | $93.57 | $93.24 | 274,415 |
2023-02-23 | $93.81 | $94.16 | $93.76 | $94.12 | $93.79 | 64,497 |
2023-02-22 | $93.73 | $93.86 | $93.56 | $93.63 | $93.30 | 86,511 |
2023-02-21 | $93.83 | $93.86 | $93.38 | $93.40 | $93.07 | 282,160 |
2023-02-17 | $93.93 | $94.42 | $93.85 | $94.40 | $94.07 | 56,071 |
2023-02-16 | $94.38 | $94.47 | $94.09 | $94.25 | $93.92 | 59,454 |
2023-02-15 | $94.85 | $94.88 | $94.49 | $94.67 | $94.33 | 132,782 |
2023-02-14 | $95.21 | $95.29 | $94.53 | $94.95 | $94.61 | 486,475 |
2023-02-13 | $95.14 | $95.21 | $94.95 | $95.21 | $94.87 | 112,634 |
2023-02-10 | $95.32 | $95.33 | $94.88 | $94.91 | $94.57 | 70,765 |
2023-02-09 | $96.55 | $96.55 | $95.35 | $95.37 | $95.03 | 91,075 |
2023-02-08 | $95.90 | $96.09 | $95.63 | $95.96 | $95.96 | 87,532 |
2023-02-07 | $95.91 | $96.41 | $95.77 | $95.87 | $95.87 | 117,544 |
2023-02-06 | $96.42 | $96.42 | $96.01 | $96.06 | $96.06 | 162,504 |
2023-02-03 | $96.81 | $96.91 | $96.47 | $96.64 | $96.64 | 162,854 |
2023-02-02 | $97.90 | $98.00 | $97.48 | $97.57 | $97.57 | 121,394 |
2023-02-01 | $96.90 | $97.61 | $96.51 | $97.51 | $97.51 | 272,332 |
2023-01-31 | $96.81 | $97.08 | $96.41 | $97.08 | $96.75 | 106,042 |
2023-01-30 | $96.59 | $96.71 | $96.35 | $96.37 | $96.04 | 312,794 |
2023-01-27 | $96.53 | $96.70 | $96.49 | $96.65 | $96.32 | 86,598 |
2023-01-26 | $96.91 | $96.99 | $96.52 | $96.83 | $96.50 | 151,428 |
2023-01-25 | $96.79 | $96.91 | $96.50 | $96.88 | $96.55 | 156,685 |
2023-01-24 | $96.59 | $96.90 | $96.19 | $96.82 | $96.49 | 175,069 |
2023-01-23 | $96.41 | $96.57 | $96.28 | $96.37 | $96.04 | 416,570 |
2023-01-20 | $96.54 | $96.75 | $96.29 | $96.54 | $96.21 | 223,917 |
2023-01-19 | $96.83 | $97.04 | $96.74 | $97.00 | $96.67 | 244,747 |
2023-01-18 | $97.37 | $97.48 | $96.79 | $96.89 | $96.56 | 303,713 |
2023-01-17 | $96.21 | $96.48 | $96.17 | $96.31 | $95.99 | 656,642 |
2023-01-13 | $96.53 | $96.73 | $96.33 | $96.44 | $96.44 | 239,423 |
2023-01-12 | $96.08 | $96.73 | $95.65 | $96.72 | $96.72 | 180,222 |
2023-01-11 | $95.65 | $95.85 | $95.50 | $95.82 | $95.82 | 184,252 |
2023-01-10 | $95.15 | $95.35 | $94.92 | $95.19 | $95.19 | 165,708 |
2023-01-09 | $95.20 | $95.71 | $95.07 | $95.53 | $95.53 | 304,440 |
2023-01-06 | $94.18 | $95.38 | $94.05 | $95.28 | $95.28 | 261,264 |
2023-01-05 | $93.76 | $94.06 | $93.51 | $94.06 | $94.06 | 275,706 |
2023-01-04 | $94.25 | $94.25 | $93.82 | $94.09 | $94.09 | 97,584 |
2023-01-03 | $94.12 | $94.12 | $93.38 | $93.56 | $93.56 | 263,937 |
2022-12-30 | $93.25 | $93.28 | $92.86 | $93.00 | $93.00 | 281,017 |
2022-12-29 | $93.23 | $93.51 | $93.11 | $93.48 | $93.48 | 196,844 |
2022-12-28 | $93.77 | $93.88 | $92.80 | $92.80 | $92.47 | 180,855 |
2022-12-27 | $93.96 | $94.09 | $93.49 | $93.52 | $93.19 | 244,387 |
2022-12-23 | $94.36 | $94.57 | $94.30 | $94.45 | $94.12 | 301,891 |
2022-12-22 | $94.72 | $94.80 | $94.55 | $94.74 | $94.74 | 204,288 |
2022-12-21 | $94.69 | $94.80 | $94.45 | $94.55 | $94.55 | 228,415 |
2022-12-20 | $94.33 | $94.38 | $94.10 | $94.33 | $94.33 | 166,127 |
2022-12-19 | $95.34 | $95.35 | $94.89 | $95.03 | $95.03 | 280,202 |
2022-12-16 | $95.32 | $95.92 | $95.32 | $95.78 | $95.78 | 456,657 |
2022-12-15 | $95.88 | $96.16 | $95.80 | $95.80 | $95.80 | 540,380 |
2022-12-14 | $95.88 | $96.10 | $95.28 | $95.95 | $95.95 | 207,617 |
2022-12-13 | $96.69 | $96.73 | $95.76 | $95.89 | $95.89 | 161,454 |
2022-12-12 | $95.89 | $95.89 | $95.15 | $95.20 | $95.20 | 262,114 |
2022-12-09 | $95.52 | $95.60 | $95.17 | $95.17 | $95.17 | 230,822 |
2022-12-08 | $95.82 | $96.01 | $95.59 | $95.79 | $95.79 | 304,890 |
2022-12-07 | $95.39 | $96.13 | $95.39 | $96.03 | $96.03 | 248,715 |
2022-12-06 | $95.32 | $95.36 | $94.97 | $95.32 | $95.32 | 188,412 |
2022-12-05 | $95.11 | $95.18 | $94.64 | $94.94 | $94.94 | 283,436 |
2022-12-02 | $94.65 | $95.61 | $94.44 | $95.57 | $95.57 | 268,436 |
2022-12-01 | $94.64 | $95.43 | $94.35 | $95.43 | $95.43 | 132,284 |
2022-11-30 | $93.41 | $94.53 | $93.25 | $94.43 | $94.13 | 233,066 |
2022-11-29 | $93.54 | $93.71 | $93.37 | $93.48 | $93.19 | 231,022 |
2022-11-28 | $94.18 | $94.43 | $93.73 | $93.73 | $93.44 | 278,619 |
2022-11-25 | $94.30 | $94.38 | $94.19 | $94.36 | $94.06 | 129,527 |
2022-11-23 | $93.77 | $94.24 | $93.68 | $94.24 | $93.94 | 162,648 |
2022-11-22 | $93.25 | $93.62 | $93.20 | $93.53 | $93.24 | 172,675 |
2022-11-21 | $93.31 | $93.41 | $92.93 | $92.94 | $92.65 | 176,128 |
2022-11-18 | $93.24 | $93.35 | $92.85 | $93.00 | $92.71 | 186,188 |
2022-11-17 | $92.82 | $93.08 | $92.64 | $93.05 | $92.76 | 160,219 |
2022-11-16 | $93.06 | $93.58 | $92.95 | $93.48 | $93.19 | 161,588 |
2022-11-15 | $92.54 | $92.92 | $92.38 | $92.81 | $92.52 | 228,093 |
2022-11-14 | $92.06 | $92.12 | $91.83 | $91.83 | $91.54 | 214,455 |
2022-11-11 | $91.99 | $92.35 | $91.89 | $92.24 | $91.95 | 127,763 |
2022-11-10 | $91.18 | $92.12 | $91.18 | $92.08 | $91.79 | 156,201 |
2022-11-09 | $89.54 | $89.94 | $89.40 | $89.65 | $89.37 | 127,986 |
2022-11-08 | $89.65 | $89.94 | $89.53 | $89.74 | $89.46 | 188,182 |
2022-11-07 | $89.69 | $89.73 | $89.28 | $89.43 | $89.15 | 561,427 |
2022-11-04 | $89.73 | $89.96 | $89.39 | $89.76 | $89.48 | 171,428 |
2022-11-03 | $89.08 | $89.68 | $88.91 | $89.51 | $89.22 | 169,183 |
2022-11-02 | $90.28 | $90.91 | $89.71 | $90.55 | $90.27 | 139,868 |
2022-11-01 | $90.49 | $90.52 | $89.77 | $90.14 | $89.86 | 193,339 |
2022-10-31 | $90.14 | $90.18 | $89.69 | $90.01 | $89.47 | 246,454 |
2022-10-28 | $89.96 | $90.53 | $89.96 | $90.37 | $89.83 | 162,850 |
2022-10-27 | $90.15 | $90.53 | $89.96 | $90.26 | $89.72 | 116,053 |
2022-10-26 | $89.91 | $90.24 | $89.73 | $89.95 | $89.41 | 72,993 |
2022-10-25 | $89.44 | $89.93 | $89.38 | $89.63 | $89.09 | 133,993 |
2022-10-24 | $88.74 | $89.06 | $88.28 | $88.80 | $88.27 | 282,146 |
2022-10-21 | $88.15 | $88.81 | $87.99 | $88.66 | $88.66 | 344,085 |
2022-10-20 | $88.95 | $89.33 | $88.40 | $88.47 | $88.47 | 162,419 |
2022-10-19 | $89.50 | $89.59 | $88.99 | $89.05 | $89.05 | 171,413 |
2022-10-18 | $90.11 | $90.30 | $89.43 | $90.13 | $90.13 | 361,546 |
2022-10-17 | $90.26 | $90.32 | $89.64 | $89.74 | $89.74 | 335,880 |
2022-10-14 | $90.63 | $90.63 | $89.27 | $89.32 | $89.32 | 173,095 |
2022-10-13 | $88.68 | $90.27 | $88.68 | $90.09 | $90.09 | 269,912 |
2022-10-12 | $89.95 | $90.17 | $89.76 | $90.01 | $90.01 | 145,342 |
2022-10-11 | $90.55 | $90.83 | $89.88 | $90.53 | $90.53 | 429,776 |
2022-10-10 | $90.87 | $90.87 | $89.86 | $90.20 | $90.20 | 130,582 |
2022-10-07 | $91.10 | $91.34 | $90.72 | $90.85 | $90.85 | 232,990 |
2022-10-06 | $91.70 | $91.92 | $91.37 | $91.50 | $91.50 | 93,593 |
2022-10-05 | $91.65 | $91.98 | $91.22 | $91.73 | $91.73 | 183,875 |
2022-10-04 | $92.58 | $92.89 | $92.28 | $92.39 | $92.39 | 197,045 |
2022-10-03 | $91.83 | $92.81 | $91.71 | $92.08 | $92.08 | 300,826 |
2022-09-30 | $91.67 | $91.90 | $91.08 | $91.23 | $91.23 | 274,182 |
2022-09-29 | $91.13 | $91.32 | $90.65 | $91.27 | $91.27 | 200,761 |
2022-09-28 | $91.23 | $91.99 | $91.06 | $91.98 | $91.98 | 257,763 |
2022-09-27 | $91.40 | $91.58 | $90.29 | $90.35 | $90.35 | 298,051 |
2022-09-26 | $92.29 | $92.45 | $91.29 | $91.29 | $91.29 | 142,795 |
2022-09-23 | $92.76 | $92.83 | $92.34 | $92.56 | $92.56 | 130,458 |
2022-09-22 | $93.18 | $93.18 | $92.65 | $92.82 | $92.82 | 105,240 |
2022-09-21 | $93.89 | $94.16 | $93.19 | $93.85 | $93.85 | 70,868 |
2022-09-20 | $93.71 | $93.92 | $93.56 | $93.65 | $93.65 | 102,514 |
2022-09-19 | $94.01 | $94.53 | $93.92 | $94.53 | $94.53 | 107,380 |
2022-09-16 | $94.03 | $94.44 | $94.01 | $94.28 | $94.28 | 59,786 |
2022-09-15 | $94.51 | $94.68 | $94.31 | $94.31 | $94.31 | 68,875 |
2022-09-14 | $94.40 | $94.92 | $94.39 | $94.78 | $94.78 | 69,604 |
2022-09-13 | $94.27 | $94.53 | $94.20 | $94.49 | $94.49 | 63,852 |
2022-09-12 | $95.54 | $95.68 | $94.94 | $95.08 | $95.08 | 110,616 |
2022-09-09 | $95.27 | $95.59 | $95.14 | $95.22 | $95.22 | 75,944 |
2022-09-08 | $95.16 | $95.42 | $94.99 | $95.09 | $95.09 | 164,186 |
2022-09-07 | $94.58 | $95.36 | $94.58 | $95.25 | $95.25 | 428,603 |
2022-09-06 | $94.91 | $94.91 | $94.19 | $94.19 | $94.19 | 110,988 |
2022-09-02 | $95.50 | $95.86 | $95.29 | $95.29 | $95.29 | 202,477 |
2022-09-01 | $95.03 | $95.21 | $94.46 | $95.18 | $95.18 | 212,460 |
2022-08-31 | $96.49 | $96.55 | $95.76 | $95.86 | $95.61 | 46,184 |
2022-08-30 | $96.68 | $96.79 | $96.19 | $96.57 | $96.32 | 81,440 |
2022-08-29 | $96.69 | $96.70 | $96.40 | $96.50 | $96.25 | 107,344 |
2022-08-26 | $97.35 | $97.50 | $96.96 | $97.15 | $96.90 | 107,864 |
2022-08-25 | $96.90 | $97.69 | $96.82 | $97.55 | $97.29 | 51,180 |
2022-08-24 | $96.84 | $96.84 | $96.59 | $96.75 | $96.50 | 58,597 |
2022-08-23 | $96.81 | $97.38 | $96.70 | $97.07 | $96.82 | 89,704 |
2022-08-22 | $97.21 | $97.21 | $96.80 | $96.90 | $96.65 | 101,254 |
2022-08-19 | $97.63 | $97.63 | $97.21 | $97.42 | $97.42 | 58,722 |
2022-08-18 | $98.33 | $98.59 | $98.29 | $98.31 | $98.31 | 42,814 |
2022-08-17 | $98.28 | $98.44 | $97.93 | $98.14 | $98.14 | 78,935 |
2022-08-16 | $99.00 | $99.00 | $98.42 | $98.91 | $98.91 | 164,484 |
2022-08-15 | $99.34 | $99.43 | $99.14 | $99.18 | $99.18 | 76,755 |
2022-08-12 | $98.76 | $99.19 | $98.53 | $99.17 | $99.17 | 53,378 |
2022-08-11 | $99.47 | $99.70 | $98.23 | $98.26 | $98.26 | 91,780 |
2022-08-10 | $98.78 | $99.31 | $98.77 | $99.05 | $99.05 | 51,063 |
2022-08-09 | $98.44 | $98.49 | $98.21 | $98.32 | $98.32 | 36,225 |
2022-08-08 | $98.92 | $99.02 | $98.66 | $98.72 | $98.72 | 63,360 |
2022-08-05 | $98.62 | $98.62 | $97.84 | $98.44 | $98.44 | 130,037 |
2022-08-04 | $99.34 | $99.52 | $98.96 | $99.51 | $99.51 | 45,234 |
2022-08-03 | $98.42 | $99.33 | $98.21 | $99.31 | $99.31 | 107,380 |
2022-08-02 | $99.48 | $99.53 | $98.37 | $98.38 | $98.38 | 81,817 |
2022-08-01 | $99.38 | $99.98 | $99.23 | $99.61 | $99.61 | 154,787 |
2022-07-29 | $99.28 | $99.83 | $99.15 | $99.55 | $99.31 | 48,471 |
2022-07-28 | $99.17 | $99.41 | $99.07 | $99.27 | $99.03 | 48,327 |
2022-07-27 | $98.40 | $99.05 | $98.35 | $98.61 | $98.37 | 66,642 |
2022-07-26 | $98.36 | $98.43 | $98.01 | $98.05 | $97.81 | 67,521 |
2022-07-25 | $98.14 | $98.25 | $97.90 | $98.05 | $97.81 | 60,627 |
2022-07-22 | $98.68 | $99.14 | $98.34 | $98.69 | $98.45 | 67,113 |
2022-07-21 | $97.18 | $98.12 | $97.13 | $98.12 | $97.88 | 117,630 |
2022-07-20 | $97.36 | $97.40 | $96.86 | $96.92 | $96.69 | 95,808 |
2022-07-19 | $96.76 | $97.33 | $96.54 | $97.12 | $96.89 | 125,527 |
2022-07-18 | $97.21 | $97.21 | $96.61 | $96.70 | $96.47 | 168,614 |
2022-07-15 | $96.92 | $97.55 | $96.83 | $97.38 | $97.15 | 54,971 |
2022-07-14 | $96.35 | $96.94 | $96.13 | $96.84 | $96.61 | 34,354 |
2022-07-13 | $95.90 | $97.33 | $95.90 | $97.32 | $97.09 | 64,228 |
2022-07-12 | $96.92 | $97.22 | $96.72 | $96.72 | $96.49 | 80,250 |
2022-07-11 | $96.73 | $97.04 | $96.57 | $96.71 | $96.48 | 66,955 |
2022-07-08 | $96.31 | $96.38 | $96.12 | $96.29 | $96.06 | 19,794 |
2022-07-07 | $96.92 | $96.95 | $96.41 | $96.71 | $96.48 | 18,694 |
2022-07-06 | $97.15 | $97.37 | $96.51 | $96.67 | $96.44 | 74,218 |
2022-07-05 | $97.22 | $97.36 | $96.94 | $96.94 | $96.71 | 208,326 |
2022-07-01 | $96.79 | $97.32 | $96.72 | $97.04 | $96.81 | 94,137 |
2022-06-30 | $96.08 | $96.67 | $96.08 | $96.38 | $95.91 | 262,727 |
2022-06-29 | $95.65 | $96.05 | $95.54 | $96.04 | $95.57 | 24,624 |
2022-06-28 | $95.45 | $95.60 | $95.22 | $95.54 | $95.08 | 186,697 |
2022-06-27 | $95.85 | $95.99 | $95.47 | $95.55 | $95.09 | 81,955 |
2022-06-24 | $96.23 | $96.65 | $96.15 | $96.23 | $95.76 | 50,737 |
2022-06-23 | $96.02 | $96.75 | $95.96 | $96.18 | $95.71 | 35,586 |
2022-06-22 | $95.76 | $95.91 | $95.50 | $95.57 | $95.11 | 47,389 |
2022-06-21 | $95.40 | $95.70 | $94.90 | $94.90 | $94.44 | 34,633 |
2022-06-17 | $95.85 | $95.87 | $95.23 | $95.68 | $95.22 | 49,329 |
2022-06-16 | $94.39 | $95.57 | $94.27 | $95.52 | $95.06 | 56,058 |
2022-06-15 | $95.27 | $95.61 | $94.58 | $95.61 | $95.14 | 78,818 |
2022-06-14 | $95.18 | $95.31 | $94.14 | $94.31 | $93.85 | 22,983 |
2022-06-13 | $95.06 | $95.30 | $94.12 | $94.79 | $94.33 | 75,479 |
2022-06-10 | $97.07 | $97.07 | $96.14 | $96.57 | $96.10 | 64,332 |
2022-06-09 | $97.86 | $97.95 | $97.40 | $97.41 | $96.94 | 44,848 |
2022-06-08 | $98.27 | $98.39 | $97.92 | $97.92 | $97.44 | 36,141 |
2022-06-07 | $98.23 | $98.58 | $98.17 | $98.32 | $97.84 | 40,157 |
2022-06-06 | $98.51 | $98.62 | $97.85 | $97.93 | $97.45 | 32,578 |
2022-06-03 | $98.30 | $98.48 | $98.20 | $98.38 | $97.90 | 35,700 |
2022-06-02 | $98.91 | $98.91 | $98.36 | $98.77 | $98.29 | 22,214 |
2022-06-01 | $99.46 | $99.65 | $98.45 | $98.69 | $98.21 | 50,185 |
2022-05-31 | $99.43 | $99.56 | $98.95 | $99.32 | $98.61 | 31,364 |
2022-05-27 | $99.98 | $100.27 | $99.82 | $100.04 | $99.32 | 82,510 |
2022-05-26 | $99.76 | $100.01 | $99.45 | $99.66 | $98.94 | 51,557 |
2022-05-25 | $99.23 | $99.55 | $99.15 | $99.52 | $98.81 | 14,145 |
2022-05-24 | $98.24 | $98.93 | $98.20 | $98.86 | $98.15 | 36,374 |
2022-05-23 | $97.93 | $98.14 | $97.62 | $97.79 | $97.09 | 50,591 |
2022-05-20 | $97.94 | $98.14 | $97.86 | $98.10 | $97.40 | 28,078 |
2022-05-19 | $98.05 | $98.22 | $97.61 | $97.78 | $97.08 | 32,942 |
2022-05-18 | $97.10 | $97.53 | $97.07 | $97.53 | $96.83 | 20,907 |
2022-05-17 | $97.19 | $97.34 | $97.12 | $97.20 | $96.51 | 32,594 |
2022-05-16 | $97.76 | $98.12 | $97.76 | $97.77 | $97.07 | 23,077 |
2022-05-13 | $97.82 | $97.89 | $97.47 | $97.62 | $96.92 | 32,588 |
2022-05-12 | $98.10 | $98.39 | $97.97 | $97.97 | $97.27 | 28,924 |
2022-05-11 | $97.36 | $98.11 | $97.24 | $97.99 | $97.29 | 30,688 |
2022-05-10 | $97.82 | $97.96 | $97.51 | $97.58 | $96.88 | 34,182 |
2022-05-09 | $96.82 | $97.41 | $96.70 | $97.36 | $96.66 | 38,953 |
2022-05-06 | $97.16 | $97.47 | $96.94 | $97.09 | $96.39 | 43,846 |
2022-05-05 | $98.11 | $98.16 | $97.15 | $97.68 | $96.98 | 72,205 |
2022-05-04 | $98.10 | $99.07 | $97.78 | $99.04 | $98.33 | 33,712 |
2022-05-03 | $98.51 | $98.54 | $98.03 | $98.12 | $97.42 | 39,151 |
2022-05-02 | $97.75 | $97.84 | $97.45 | $97.46 | $96.76 | 110,792 |
2022-04-29 | $98.66 | $98.95 | $98.25 | $98.38 | $97.43 | 142,282 |
2022-04-28 | $98.90 | $99.24 | $98.76 | $99.22 | $98.27 | 66,180 |
2022-04-27 | $99.90 | $99.91 | $99.09 | $99.10 | $98.15 | 36,261 |
2022-04-26 | $100.31 | $100.31 | $99.76 | $99.83 | $98.87 | 79,662 |
2022-04-25 | $99.36 | $100.02 | $99.36 | $100.02 | $99.06 | 51,321 |
2022-04-22 | $98.77 | $99.20 | $98.60 | $99.01 | $98.06 | 23,729 |
2022-04-21 | $99.66 | $99.78 | $98.86 | $98.91 | $97.96 | 59,278 |
2022-04-20 | $99.57 | $100.11 | $99.57 | $99.94 | $98.98 | 33,733 |
2022-04-19 | $99.36 | $99.53 | $99.15 | $99.19 | $98.24 | 109,976 |
2022-04-18 | $100.22 | $100.32 | $99.51 | $99.70 | $98.74 | 188,598 |
2022-04-14 | $101.30 | $101.30 | $100.31 | $100.31 | $99.35 | 43,729 |
2022-04-13 | $100.90 | $101.36 | $100.90 | $101.35 | $100.38 | 163,803 |
2022-04-12 | $101.23 | $101.50 | $100.91 | $100.93 | $99.96 | 52,143 |
2022-04-11 | $101.09 | $101.12 | $100.69 | $100.83 | $99.86 | 56,796 |
2022-04-08 | $101.53 | $101.74 | $101.32 | $101.48 | $100.50 | 59,479 |
2022-04-07 | $102.26 | $102.45 | $102.00 | $102.15 | $101.17 | 61,438 |
2022-04-06 | $102.14 | $102.73 | $101.86 | $102.38 | $101.40 | 57,356 |
2022-04-05 | $104.00 | $104.05 | $102.86 | $102.90 | $101.91 | 35,380 |
2022-04-04 | $104.03 | $104.31 | $103.89 | $104.26 | $103.26 | 47,246 |
2022-04-01 | $103.32 | $104.20 | $103.32 | $103.97 | $102.97 | 59,376 |
2022-03-31 | $104.15 | $104.49 | $104.06 | $104.14 | $102.91 | 44,278 |
2022-03-30 | $103.66 | $104.26 | $103.66 | $104.18 | $102.95 | 31,640 |
2022-03-29 | $103.52 | $104.02 | $103.48 | $103.90 | $102.67 | 107,696 |
2022-03-28 | $103.02 | $103.48 | $102.98 | $103.27 | $102.05 | 50,475 |
2022-03-25 | $103.30 | $103.30 | $102.60 | $102.89 | $101.68 | 31,803 |
2022-03-24 | $102.50 | $103.63 | $102.50 | $103.54 | $102.32 | 63,080 |
2022-03-23 | $103.36 | $103.67 | $103.22 | $103.57 | $102.35 | 51,242 |
2022-03-22 | $103.32 | $103.37 | $103.19 | $103.31 | $102.09 | 28,020 |
2022-03-21 | $104.05 | $104.25 | $103.51 | $103.65 | $102.42 | 20,218 |
2022-03-18 | $104.36 | $104.79 | $104.36 | $104.77 | $103.53 | 33,081 |
2022-03-17 | $104.14 | $104.68 | $104.13 | $104.48 | $103.25 | 25,528 |
2022-03-16 | $103.53 | $103.92 | $102.92 | $103.72 | $102.50 | 36,968 |
2022-03-15 | $103.20 | $103.39 | $102.98 | $103.22 | $102.00 | 34,456 |
2022-03-14 | $103.26 | $103.30 | $102.76 | $102.77 | $101.56 | 48,313 |
2022-03-11 | $104.01 | $104.15 | $103.80 | $103.94 | $102.71 | 56,739 |
2022-03-10 | $104.49 | $104.53 | $103.87 | $104.09 | $102.86 | 92,877 |
2022-03-09 | $104.88 | $105.17 | $104.85 | $104.96 | $103.72 | 95,648 |
2022-03-08 | $104.91 | $105.16 | $104.51 | $104.93 | $103.69 | 80,893 |
2022-03-07 | $106.01 | $106.23 | $105.08 | $105.55 | $104.30 | 73,198 |
2022-03-04 | $107.10 | $107.10 | $106.49 | $106.57 | $105.31 | 48,176 |
2022-03-03 | $106.41 | $106.63 | $106.25 | $106.43 | $105.17 | 46,086 |
2022-03-02 | $106.88 | $106.93 | $106.12 | $106.12 | $104.87 | 48,947 |
2022-03-01 | $107.32 | $108.03 | $107.32 | $107.51 | $106.24 | 155,764 |
2022-02-28 | $106.79 | $107.38 | $106.79 | $107.34 | $105.85 | 34,687 |
2022-02-25 | $106.28 | $106.43 | $106.20 | $106.39 | $104.91 | 85,795 |
2022-02-24 | $105.83 | $106.23 | $105.82 | $106.01 | $104.54 | 89,100 |
2022-02-23 | $106.29 | $106.34 | $105.88 | $105.88 | $104.41 | 190,929 |
2022-02-22 | $106.39 | $106.59 | $106.33 | $106.56 | $105.08 | 136,013 |
2022-02-18 | $106.84 | $106.84 | $106.44 | $106.67 | $105.19 | 36,252 |
2022-02-17 | $106.36 | $106.75 | $106.36 | $106.51 | $105.03 | 21,504 |
2022-02-16 | $106.59 | $106.59 | $106.01 | $106.45 | $104.97 | 37,372 |
2022-02-15 | $106.51 | $106.71 | $106.20 | $106.26 | $104.78 | 50,562 |
2022-02-14 | $106.90 | $107.01 | $106.62 | $106.73 | $105.25 | 89,001 |
2022-02-11 | $107.09 | $107.51 | $106.63 | $107.44 | $105.95 | 74,400 |
2022-02-10 | $107.43 | $107.62 | $106.76 | $106.79 | $105.30 | 58,569 |
2022-02-09 | $108.03 | $108.23 | $107.92 | $107.94 | $106.43 | 35,997 |
2022-02-08 | $107.86 | $107.95 | $107.72 | $107.72 | $106.22 | 31,844 |
2022-02-07 | $107.76 | $108.14 | $107.72 | $108.09 | $106.59 | 73,203 |
2022-02-04 | $108.13 | $108.13 | $107.71 | $107.91 | $106.41 | 52,133 |
2022-02-03 | $108.99 | $108.99 | $108.50 | $108.84 | $107.33 | 69,345 |
2022-02-02 | $109.56 | $109.80 | $109.22 | $109.39 | $107.87 | 141,396 |
2022-02-01 | $109.34 | $109.47 | $108.96 | $109.43 | $107.91 | 214,796 |
2022-01-31 | $109.13 | $109.58 | $109.13 | $109.42 | $107.68 | 77,991 |
2022-01-28 | $108.97 | $109.51 | $108.93 | $109.50 | $107.76 | 54,487 |
2022-01-27 | $109.56 | $109.74 | $109.31 | $109.46 | $107.72 | 67,421 |
2022-01-26 | $110.02 | $110.05 | $109.17 | $109.20 | $107.46 | 39,684 |
2022-01-25 | $110.06 | $110.18 | $109.77 | $109.78 | $108.04 | 58,565 |
2022-01-24 | $110.34 | $110.42 | $110.05 | $110.05 | $108.30 | 117,957 |
2022-01-21 | $109.77 | $110.43 | $109.77 | $110.33 | $108.58 | 32,018 |
2022-01-20 | $109.87 | $109.97 | $109.65 | $109.74 | $107.99 | 84,725 |
2022-01-19 | $109.88 | $110.31 | $109.77 | $110.07 | $108.32 | 66,496 |
2022-01-18 | $110.02 | $110.02 | $109.54 | $109.66 | $107.92 | 240,920 |
2022-01-14 | $110.91 | $110.91 | $110.49 | $110.54 | $108.78 | 38,583 |
2022-01-13 | $111.10 | $111.28 | $110.98 | $111.27 | $109.50 | 82,009 |
2022-01-12 | $111.19 | $111.23 | $111.03 | $111.05 | $109.28 | 32,739 |
2022-01-11 | $110.80 | $111.11 | $110.79 | $111.06 | $109.30 | 26,746 |
2022-01-10 | $110.70 | $110.87 | $110.40 | $110.85 | $109.09 | 56,083 |
2022-01-07 | $111.18 | $111.20 | $110.79 | $110.96 | $109.20 | 46,248 |
2022-01-06 | $111.18 | $111.45 | $111.14 | $111.35 | $109.58 | 67,614 |
2022-01-05 | $112.12 | $112.16 | $111.47 | $111.50 | $109.73 | 54,377 |
2022-01-04 | $111.74 | $112.14 | $111.66 | $112.14 | $110.36 | 274,614 |
2022-01-03 | $112.34 | $112.34 | $111.99 | $112.03 | $110.24 | 108,116 |
2021-12-31 | $113.05 | $113.11 | $112.82 | $112.84 | $111.05 | 12,452 |
2021-12-30 | $112.83 | $112.98 | $112.59 | $112.97 | $111.18 | 18,260 |
2021-12-29 | $112.97 | $113.03 | $112.72 | $112.86 | $110.85 | 45,843 |
2021-12-28 | $113.50 | $113.64 | $113.24 | $113.32 | $111.31 | 16,508 |
2021-12-27 | $113.09 | $113.57 | $113.09 | $113.44 | $111.42 | 42,311 |
2021-12-23 | $113.28 | $113.28 | $112.99 | $113.21 | $111.19 | 17,248 |
2021-12-22 | $113.35 | $113.35 | $113.13 | $113.31 | $111.29 | 44,366 |
2021-12-21 | $112.44 | $113.16 | $112.18 | $113.16 | $111.15 | 40,981 |
2021-12-20 | $113.39 | $113.43 | $113.04 | $113.10 | $111.08 | 32,947 |
2021-12-17 | $113.41 | $113.58 | $113.37 | $113.48 | $111.46 | 32,247 |
2021-12-16 | $113.01 | $113.52 | $113.01 | $113.20 | $111.19 | 21,389 |
2021-12-15 | $112.86 | $113.23 | $112.85 | $113.17 | $111.16 | 32,427 |
2021-12-14 | $113.30 | $113.30 | $112.98 | $113.02 | $111.01 | 137,294 |
2021-12-13 | $113.43 | $113.71 | $113.41 | $113.51 | $111.49 | 175,392 |
2021-12-10 | $113.18 | $113.41 | $113.01 | $113.04 | $111.03 | 18,259 |
2021-12-09 | $113.19 | $113.38 | $113.09 | $113.10 | $111.01 | 21,689 |
2021-12-08 | $113.49 | $113.49 | $112.99 | $113.12 | $111.03 | 31,399 |
2021-12-07 | $113.62 | $113.88 | $113.56 | $113.62 | $111.52 | 39,507 |
2021-12-06 | $114.04 | $114.11 | $113.57 | $113.60 | $111.50 | 35,157 |
2021-12-03 | $113.20 | $114.24 | $113.20 | $114.07 | $111.96 | 49,201 |
2021-12-02 | $113.22 | $113.33 | $113.03 | $113.33 | $111.23 | 40,423 |
2021-12-01 | $112.98 | $113.20 | $112.86 | $113.14 | $111.05 | 177,061 |
2021-11-30 | $113.55 | $113.88 | $113.37 | $113.48 | $111.17 | 53,129 |
2021-11-29 | $112.63 | $113.26 | $112.63 | $113.24 | $110.93 | 165,423 |
2021-11-26 | $113.01 | $113.23 | $112.73 | $113.23 | $110.92 | 6,181 |
2021-11-24 | $112.07 | $112.45 | $111.93 | $112.45 | $110.15 | 44,098 |
2021-11-23 | $112.44 | $112.47 | $112.03 | $112.05 | $109.76 | 31,308 |
2021-11-22 | $113.05 | $113.17 | $112.61 | $112.63 | $110.33 | 24,637 |
2021-11-19 | $113.35 | $113.56 | $113.35 | $113.41 | $111.09 | 15,031 |
2021-11-18 | $112.81 | $113.17 | $112.81 | $113.06 | $110.75 | 22,171 |
2021-11-17 | $112.48 | $113.00 | $112.47 | $112.95 | $110.64 | 22,160 |
2021-11-16 | $112.70 | $113.00 | $112.58 | $112.58 | $110.29 | 53,193 |
2021-11-15 | $113.34 | $113.34 | $112.77 | $112.77 | $110.47 | 16,878 |
2021-11-12 | $113.60 | $113.61 | $113.27 | $113.39 | $111.08 | 9,004 |
2021-11-11 | $113.75 | $113.79 | $113.41 | $113.45 | $111.14 | 30,472 |
2021-11-10 | $114.49 | $114.51 | $113.55 | $113.69 | $111.37 | 29,787 |
2021-11-09 | $114.90 | $115.00 | $114.68 | $114.68 | $112.34 | 23,466 |
2021-11-08 | $114.52 | $114.52 | $114.25 | $114.40 | $112.06 | 58,319 |
2021-11-05 | $114.35 | $114.75 | $114.24 | $114.64 | $112.30 | 20,345 |
2021-11-04 | $113.60 | $114.15 | $113.60 | $114.02 | $111.69 | 119,416 |
2021-11-03 | $113.76 | $113.83 | $113.34 | $113.54 | $111.22 | 37,592 |
2021-11-02 | $113.40 | $113.79 | $113.40 | $113.71 | $111.39 | 61,414 |
2021-11-01 | $113.09 | $113.44 | $113.09 | $113.41 | $111.09 | 176,196 |
2021-10-29 | $113.38 | $113.90 | $113.38 | $113.75 | $111.21 | 23,958 |
2021-10-28 | $113.79 | $113.89 | $113.60 | $113.75 | $111.21 | 16,557 |
2021-10-27 | $113.73 | $114.10 | $113.66 | $113.93 | $111.39 | 24,865 |
2021-10-26 | $113.17 | $113.40 | $113.10 | $113.39 | $110.86 | 66,643 |
2021-10-25 | $112.88 | $113.11 | $112.88 | $112.97 | $110.45 | 20,728 |
2021-10-22 | $112.72 | $112.97 | $112.65 | $112.88 | $110.36 | 23,052 |
2021-10-21 | $112.69 | $112.69 | $112.52 | $112.57 | $110.06 | 16,779 |
2021-10-20 | $112.93 | $113.01 | $112.77 | $112.78 | $110.26 | 34,444 |
2021-10-19 | $113.22 | $113.22 | $112.93 | $112.96 | $110.44 | 18,438 |
2021-10-18 | $113.33 | $113.56 | $113.19 | $113.45 | $110.92 | 111,984 |
2021-10-15 | $113.54 | $113.58 | $113.43 | $113.54 | $111.01 | 15,860 |
2021-10-14 | $113.60 | $113.84 | $113.57 | $113.84 | $111.30 | 33,736 |
2021-10-13 | $113.12 | $113.46 | $113.11 | $113.46 | $110.93 | 25,290 |
2021-10-12 | $112.43 | $113.05 | $112.43 | $113.05 | $110.52 | 27,343 |
2021-10-11 | $112.55 | $112.65 | $112.48 | $112.48 | $109.97 | 15,237 |
2021-10-08 | $112.99 | $112.99 | $112.60 | $112.66 | $110.14 | 14,273 |
2021-10-07 | $113.22 | $113.28 | $113.01 | $113.03 | $110.51 | 19,877 |
2021-10-06 | $113.45 | $113.54 | $113.33 | $113.46 | $110.93 | 20,373 |
2021-10-05 | $113.71 | $113.74 | $113.37 | $113.44 | $110.91 | 16,966 |
2021-10-04 | $113.77 | $113.92 | $113.63 | $113.83 | $111.29 | 38,054 |
2021-10-01 | $113.65 | $114.08 | $113.65 | $114.00 | $111.46 | 43,425 |
2021-09-30 | $113.74 | $113.74 | $113.52 | $113.57 | $110.82 | 131,295 |
2021-09-29 | $114.03 | $114.17 | $113.71 | $113.79 | $111.03 | 35,520 |
2021-09-28 | $114.12 | $114.12 | $113.78 | $113.83 | $111.08 | 28,760 |
2021-09-27 | $114.57 | $114.80 | $114.57 | $114.72 | $111.94 | 24,687 |
2021-09-24 | $114.93 | $114.98 | $114.74 | $114.80 | $112.02 | 29,596 |
2021-09-23 | $115.36 | $115.36 | $114.91 | $115.02 | $112.23 | 22,606 |
2021-09-22 | $115.45 | $115.70 | $115.42 | $115.70 | $112.90 | 31,743 |
2021-09-21 | $115.47 | $115.57 | $115.38 | $115.57 | $112.77 | 11,551 |
2021-09-20 | $115.27 | $115.51 | $115.26 | $115.41 | $112.62 | 19,590 |
2021-09-17 | $115.13 | $115.19 | $115.03 | $115.17 | $112.39 | 12,017 |
2021-09-16 | $115.20 | $115.44 | $115.17 | $115.36 | $112.57 | 27,812 |
2021-09-15 | $115.60 | $115.61 | $115.37 | $115.53 | $112.74 | 21,805 |
2021-09-14 | $115.43 | $115.71 | $115.43 | $115.66 | $112.86 | 11,871 |
2021-09-13 | $115.37 | $115.47 | $115.37 | $115.38 | $112.59 | 16,644 |
2021-09-10 | $115.31 | $115.32 | $115.03 | $115.14 | $112.35 | 14,907 |
2021-09-09 | $114.97 | $115.44 | $114.95 | $115.40 | $112.61 | 16,236 |
2021-09-08 | $114.68 | $114.90 | $114.60 | $114.85 | $112.07 | 18,430 |
2021-09-07 | $114.69 | $114.69 | $114.40 | $114.52 | $111.75 | 18,139 |
2021-09-03 | $114.93 | $114.99 | $114.89 | $114.95 | $112.17 | 25,960 |
2021-09-02 | $115.24 | $115.27 | $115.12 | $115.27 | $112.48 | 37,064 |
2021-09-01 | $115.18 | $115.19 | $114.88 | $115.09 | $112.30 | 26,822 |
2021-08-31 | $115.37 | $115.54 | $115.21 | $115.22 | $112.22 | 29,317 |
2021-08-30 | $115.17 | $115.47 | $115.17 | $115.42 | $112.41 | 52,129 |
2021-08-27 | $114.80 | $115.26 | $114.68 | $115.26 | $112.26 | 23,235 |
2021-08-26 | $114.84 | $114.87 | $114.65 | $114.80 | $111.81 | 27,188 |
2021-08-25 | $115.03 | $115.08 | $114.70 | $114.80 | $111.81 | 26,898 |
2021-08-24 | $115.15 | $115.18 | $114.99 | $115.03 | $112.04 | 44,876 |
2021-08-23 | $115.27 | $115.30 | $115.20 | $115.26 | $112.26 | 46,123 |
2021-08-20 | $115.25 | $115.28 | $114.96 | $115.20 | $112.20 | 83,921 |
2021-08-19 | $115.00 | $115.18 | $114.92 | $115.13 | $112.14 | 20,271 |
2021-08-18 | $114.95 | $115.06 | $114.82 | $114.91 | $111.91 | 23,702 |
2021-08-17 | $115.02 | $115.07 | $114.95 | $115.02 | $112.02 | 24,472 |
2021-08-16 | $115.27 | $115.42 | $115.08 | $115.11 | $112.11 | 29,242 |
2021-08-13 | $114.61 | $114.99 | $114.60 | $114.99 | $111.99 | 20,355 |
2021-08-12 | $114.32 | $114.43 | $114.24 | $114.41 | $111.43 | 23,102 |
2021-08-11 | $114.22 | $114.60 | $114.12 | $114.37 | $111.39 | 19,783 |
2021-08-10 | $114.49 | $114.50 | $114.23 | $114.29 | $111.31 | 15,539 |
2021-08-09 | $114.84 | $115.00 | $114.41 | $114.41 | $111.43 | 12,919 |
2021-08-06 | $115.17 | $115.21 | $114.85 | $114.91 | $111.92 | 17,090 |
2021-08-05 | $115.75 | $115.79 | $115.46 | $115.54 | $112.53 | 35,656 |
2021-08-04 | $115.99 | $116.20 | $115.49 | $115.95 | $112.93 | 24,069 |
2021-08-03 | $115.78 | $115.97 | $115.77 | $115.83 | $112.81 | 15,499 |
2021-08-02 | $115.53 | $115.97 | $115.53 | $115.74 | $112.73 | 28,190 |
2021-07-30 | $115.62 | $115.89 | $115.61 | $115.77 | $112.52 | 31,938 |
2021-07-29 | $115.58 | $115.78 | $115.45 | $115.68 | $112.43 | 10,782 |
2021-07-28 | $115.44 | $115.79 | $115.27 | $115.79 | $112.54 | 18,655 |
2021-07-27 | $115.60 | $115.74 | $115.47 | $115.68 | $112.43 | 23,006 |
2021-07-26 | $115.59 | $115.59 | $115.29 | $115.37 | $112.13 | 16,695 |
2021-07-23 | $115.22 | $115.54 | $115.21 | $115.50 | $112.26 | 19,291 |
2021-07-22 | $115.29 | $115.71 | $115.16 | $115.57 | $112.33 | 18,759 |
2021-07-21 | $115.99 | $115.99 | $114.63 | $115.24 | $112.01 | 17,692 |
2021-07-20 | $115.98 | $115.99 | $115.41 | $115.59 | $112.35 | 39,904 |
2021-07-19 | $115.51 | $115.96 | $115.51 | $115.71 | $112.46 | 38,721 |
2021-07-16 | $114.88 | $115.24 | $114.87 | $115.04 | $111.81 | 85,435 |
2021-07-15 | $115.21 | $115.40 | $114.88 | $115.17 | $111.94 | 23,352 |
2021-07-14 | $114.80 | $115.04 | $114.79 | $115.00 | $111.77 | 30,753 |
2021-07-13 | $114.91 | $115.12 | $114.50 | $114.52 | $111.31 | 32,483 |
2021-07-12 | $114.84 | $115.02 | $114.82 | $114.93 | $111.71 | 19,574 |
2021-07-09 | $114.94 | $115.00 | $114.78 | $114.93 | $111.71 | 14,123 |
2021-07-08 | $115.21 | $115.53 | $115.14 | $115.28 | $112.05 | 31,334 |
2021-07-07 | $115.24 | $115.42 | $115.02 | $115.27 | $112.04 | 69,841 |
2021-07-06 | $114.68 | $115.21 | $114.68 | $114.94 | $111.71 | 22,805 |
2021-07-02 | $114.65 | $114.65 | $114.25 | $114.54 | $111.33 | 24,853 |
2021-07-01 | $114.34 | $114.38 | $114.06 | $114.28 | $111.07 | 39,612 |
2021-06-30 | $114.57 | $114.74 | $114.46 | $114.48 | $111.04 | 101,835 |
2021-06-29 | $114.19 | $114.46 | $114.12 | $114.39 | $110.96 | 16,003 |
2021-06-28 | $114.12 | $114.40 | $114.12 | $114.35 | $110.92 | 28,911 |
2021-06-25 | $114.19 | $114.21 | $113.73 | $113.93 | $110.51 | 15,685 |
2021-06-24 | $114.11 | $114.28 | $114.09 | $114.17 | $110.74 | 61,126 |
2021-06-23 | $113.99 | $114.16 | $113.94 | $114.01 | $110.59 | 16,055 |
2021-06-22 | $113.78 | $114.18 | $113.75 | $114.17 | $110.74 | 15,011 |
2021-06-21 | $114.22 | $114.23 | $113.98 | $114.09 | $110.67 | 11,377 |
2021-06-18 | $114.19 | $114.55 | $114.13 | $114.49 | $111.05 | 13,585 |
2021-06-17 | $113.72 | $114.26 | $113.68 | $113.94 | $110.52 | 10,682 |
2021-06-16 | $113.85 | $114.06 | $113.35 | $113.57 | $110.16 | 17,198 |
2021-06-15 | $114.19 | $114.19 | $113.60 | $113.79 | $110.38 | 13,563 |
2021-06-14 | $113.93 | $113.98 | $113.65 | $113.77 | $110.36 | 20,051 |
2021-06-11 | $114.07 | $114.11 | $113.90 | $114.07 | $110.65 | 18,866 |
2021-06-10 | $113.45 | $113.99 | $113.39 | $113.99 | $110.57 | 16,711 |
2021-06-09 | $113.26 | $113.75 | $113.26 | $113.51 | $110.10 | 39,079 |
2021-06-08 | $113.19 | $113.31 | $113.13 | $113.18 | $109.78 | 17,714 |
2021-06-07 | $112.88 | $112.99 | $112.86 | $112.96 | $109.57 | 17,498 |
2021-06-04 | $113.00 | $113.00 | $112.59 | $112.92 | $109.53 | 16,360 |
2021-06-03 | $112.43 | $112.47 | $112.30 | $112.38 | $109.01 | 12,928 |
2021-06-02 | $112.61 | $112.75 | $112.60 | $112.72 | $109.34 | 33,298 |
2021-06-01 | $112.42 | $112.58 | $112.31 | $112.53 | $109.15 | 21,716 |
2021-05-28 | $112.71 | $112.93 | $112.69 | $112.72 | $109.12 | 13,836 |
2021-05-27 | $112.80 | $112.83 | $112.58 | $112.75 | $109.15 | 14,305 |
2021-05-26 | $112.83 | $112.99 | $112.74 | $112.96 | $109.36 | 26,033 |
2021-05-25 | $112.38 | $113.00 | $112.38 | $112.90 | $109.30 | 16,360 |
2021-05-24 | $112.51 | $112.66 | $112.51 | $112.58 | $108.99 | 18,973 |
2021-05-21 | $112.42 | $112.49 | $112.29 | $112.34 | $108.76 | 19,261 |
2021-05-20 | $111.97 | $112.41 | $111.97 | $112.27 | $108.69 | 38,877 |
2021-05-19 | $111.95 | $112.08 | $111.60 | $111.87 | $108.30 | 10,405 |
2021-05-18 | $112.04 | $112.08 | $111.85 | $111.85 | $108.28 | 44,628 |
2021-05-17 | $112.30 | $112.50 | $112.00 | $112.10 | $108.52 | 53,718 |
2021-05-14 | $112.06 | $112.26 | $111.83 | $112.13 | $108.55 | 42,674 |
2021-05-13 | $111.73 | $111.98 | $111.50 | $111.72 | $108.16 | 248,833 |
2021-05-12 | $111.19 | $111.86 | $111.19 | $111.59 | $108.03 | 18,224 |
2021-05-11 | $112.06 | $112.24 | $111.89 | $112.05 | $108.48 | 17,502 |
2021-05-10 | $112.63 | $112.77 | $112.35 | $112.35 | $108.77 | 20,651 |
2021-05-07 | $112.48 | $113.19 | $112.48 | $112.73 | $109.13 | 20,112 |
2021-05-06 | $112.48 | $112.76 | $112.48 | $112.75 | $109.15 | 30,240 |
2021-05-05 | $112.30 | $112.67 | $112.15 | $112.58 | $108.99 | 63,238 |
2021-05-04 | $112.56 | $112.80 | $112.31 | $112.41 | $108.82 | 16,344 |
2021-05-03 | $112.29 | $112.59 | $112.21 | $112.37 | $108.78 | 26,469 |
2021-04-30 | $112.23 | $112.47 | $112.19 | $112.40 | $108.58 | 24,441 |
2021-04-29 | $112.10 | $112.40 | $112.01 | $112.24 | $108.43 | 27,941 |
2021-04-28 | $112.34 | $112.47 | $112.17 | $112.47 | $108.65 | 20,644 |
2021-04-27 | $112.70 | $112.70 | $112.25 | $112.25 | $108.44 | 14,709 |
2021-04-26 | $112.85 | $112.88 | $112.72 | $112.74 | $108.91 | 39,126 |
2021-04-23 | $112.49 | $112.93 | $112.49 | $112.71 | $108.88 | 25,463 |
2021-04-22 | $112.63 | $112.75 | $112.45 | $112.63 | $108.80 | 29,242 |
2021-04-21 | $112.33 | $112.68 | $112.26 | $112.58 | $108.75 | 23,882 |
2021-04-20 | $112.35 | $112.54 | $112.11 | $112.34 | $108.52 | 51,586 |
2021-04-19 | $112.28 | $112.54 | $112.13 | $112.33 | $108.51 | 71,286 |
2021-04-16 | $112.47 | $112.80 | $112.29 | $112.29 | $108.47 | 33,135 |
2021-04-15 | $112.60 | $113.08 | $112.53 | $112.77 | $108.94 | 34,503 |
2021-04-14 | $112.28 | $112.41 | $112.12 | $112.29 | $108.47 | 21,696 |
2021-04-13 | $111.96 | $112.42 | $111.86 | $112.30 | $108.48 | 22,761 |
2021-04-12 | $111.98 | $112.12 | $111.80 | $112.07 | $108.26 | 55,404 |
2021-04-09 | $111.88 | $112.35 | $111.88 | $112.07 | $108.26 | 22,253 |
2021-04-08 | $111.94 | $112.21 | $111.94 | $112.13 | $108.32 | 27,804 |
2021-04-07 | $112.00 | $112.95 | $111.44 | $111.96 | $108.16 | 29,659 |
2021-04-06 | $111.62 | $112.23 | $111.19 | $111.98 | $108.17 | 42,542 |
2021-04-05 | $111.51 | $111.80 | $111.30 | $111.62 | $107.83 | 108,608 |
2021-04-01 | $111.60 | $111.94 | $111.52 | $111.65 | $107.86 | 131,461 |
2021-03-31 | $111.47 | $111.86 | $111.08 | $111.41 | $107.40 | 118,317 |
2021-03-30 | $110.86 | $111.28 | $110.86 | $111.22 | $107.22 | 16,725 |
2021-03-29 | $111.30 | $111.39 | $110.98 | $111.08 | $107.08 | 33,094 |
2021-03-26 | $111.15 | $111.59 | $111.15 | $111.30 | $107.30 | 34,556 |
2021-03-25 | $111.60 | $111.86 | $111.00 | $111.44 | $107.43 | 38,980 |
2021-03-24 | $111.11 | $111.53 | $111.10 | $111.40 | $107.39 | 28,361 |
2021-03-23 | $111.02 | $111.33 | $110.80 | $111.30 | $107.30 | 22,905 |
2021-03-22 | $110.76 | $111.20 | $110.76 | $110.95 | $106.96 | 76,854 |
2021-03-19 | $110.42 | $110.67 | $110.18 | $110.55 | $106.57 | 20,582 |
2021-03-18 | $110.34 | $110.67 | $110.24 | $110.36 | $106.39 | 20,738 |
2021-03-17 | $110.68 | $111.15 | $110.45 | $111.01 | $107.02 | 23,091 |
2021-03-16 | $110.88 | $111.29 | $110.82 | $110.83 | $106.84 | 76,518 |
2021-03-15 | $110.80 | $111.17 | $110.80 | $111.01 | $107.02 | 18,022 |
2021-03-12 | $110.97 | $111.74 | $110.02 | $110.85 | $106.86 | 18,787 |
2021-03-11 | $111.85 | $111.93 | $111.42 | $111.75 | $107.73 | 40,505 |
2021-03-10 | $111.35 | $111.76 | $111.35 | $111.66 | $107.64 | 31,904 |
2021-03-09 | $111.09 | $111.36 | $111.09 | $111.19 | $107.19 | 15,853 |
2021-03-08 | $111.31 | $111.38 | $110.65 | $110.73 | $106.75 | 38,126 |
2021-03-05 | $111.34 | $111.63 | $111.00 | $111.43 | $107.42 | 35,730 |
2021-03-04 | $112.33 | $112.54 | $111.59 | $111.74 | $107.72 | 28,161 |
2021-03-03 | $112.48 | $112.65 | $112.30 | $112.42 | $108.38 | 36,517 |
2021-03-02 | $112.80 | $113.11 | $112.70 | $112.90 | $108.84 | 68,474 |
2021-03-01 | $112.82 | $113.31 | $112.71 | $113.09 | $109.02 | 48,693 |
2021-02-26 | $112.56 | $113.27 | $112.39 | $113.13 | $108.83 | 39,098 |
2021-02-25 | $112.86 | $112.93 | $111.71 | $112.08 | $107.82 | 56,513 |
2021-02-24 | $112.86 | $113.53 | $112.79 | $113.51 | $109.19 | 27,752 |
2021-02-23 | $113.16 | $113.46 | $112.67 | $113.40 | $109.09 | 34,883 |
2021-02-22 | $113.78 | $113.91 | $113.34 | $113.35 | $109.04 | 34,128 |
2021-02-19 | $114.30 | $114.40 | $113.94 | $113.98 | $109.64 | 32,396 |
2021-02-18 | $114.49 | $114.63 | $114.33 | $114.51 | $110.15 | 32,703 |
2021-02-17 | $114.61 | $114.66 | $114.41 | $114.65 | $110.29 | 38,653 |
2021-02-16 | $114.48 | $114.59 | $114.31 | $114.37 | $110.02 | 90,153 |
2021-02-12 | $114.14 | $115.20 | $114.14 | $114.92 | $110.55 | 128,355 |
2021-02-11 | $115.50 | $115.52 | $115.19 | $115.26 | $110.88 | 65,396 |
2021-02-10 | $115.42 | $115.50 | $115.36 | $115.40 | $111.01 | 71,647 |
2021-02-09 | $115.40 | $115.88 | $115.17 | $115.21 | $110.82 | 34,335 |
2021-02-08 | $115.06 | $115.36 | $114.99 | $115.30 | $110.91 | 60,453 |
2021-02-05 | $115.21 | $115.32 | $114.48 | $115.02 | $110.64 | 100,757 |
2021-02-04 | $115.00 | $115.23 | $114.89 | $115.17 | $110.79 | 47,329 |
2021-02-03 | $115.54 | $115.54 | $114.91 | $115.11 | $110.73 | 50,788 |
2021-02-02 | $115.16 | $115.38 | $115.14 | $115.35 | $110.96 | 24,862 |
2021-02-01 | $115.33 | $115.59 | $115.31 | $115.43 | $111.04 | 76,401 |
2021-01-29 | $115.59 | $116.16 | $115.42 | $115.64 | $111.01 | 53,196 |
2021-01-28 | $115.85 | $115.97 | $115.71 | $115.82 | $111.18 | 27,172 |
2021-01-27 | $116.11 | $116.15 | $115.81 | $115.93 | $111.28 | 26,452 |
2021-01-26 | $115.86 | $116.10 | $115.86 | $116.00 | $111.35 | 33,826 |
2021-01-25 | $115.81 | $116.04 | $115.81 | $115.93 | $111.28 | 36,518 |
2021-01-22 | $115.70 | $115.74 | $115.54 | $115.60 | $110.97 | 63,338 |
2021-01-21 | $117.13 | $117.13 | $115.19 | $115.72 | $111.08 | 47,243 |
2021-01-20 | $115.50 | $116.03 | $115.50 | $115.96 | $111.31 | 111,480 |
2021-01-19 | $115.73 | $115.99 | $115.65 | $115.89 | $111.25 | 176,752 |
2021-01-15 | $115.90 | $116.27 | $115.63 | $115.79 | $111.15 | 47,554 |
2021-01-14 | $116.05 | $116.38 | $115.62 | $115.68 | $111.04 | 167,585 |
2021-01-13 | $115.50 | $116.06 | $115.50 | $115.96 | $111.31 | 35,384 |
2021-01-12 | $115.17 | $115.42 | $114.95 | $115.42 | $110.79 | 36,988 |
2021-01-11 | $115.41 | $115.46 | $115.23 | $115.31 | $110.69 | 38,113 |
2021-01-08 | $115.66 | $115.88 | $115.40 | $115.62 | $110.98 | 49,610 |
2021-01-07 | $116.33 | $116.33 | $115.51 | $115.73 | $111.09 | 109,855 |
2021-01-06 | $116.45 | $116.45 | $115.16 | $115.71 | $111.07 | 71,411 |
2021-01-05 | $116.46 | $117.00 | $116.24 | $116.46 | $111.79 | 42,006 |
2021-01-04 | $116.97 | $117.03 | $116.68 | $116.74 | $112.06 | 75,963 |
2020-12-31 | $117.40 | $117.40 | $117.00 | $117.08 | $112.38 | 93,710 |
2020-12-30 | $116.89 | $116.99 | $116.82 | $116.93 | $112.24 | 31,906 |
2020-12-29 | $116.96 | $117.17 | $116.93 | $117.16 | $112.21 | 44,215 |
2020-12-28 | $116.87 | $117.30 | $116.66 | $117.05 | $112.10 | 43,293 |
2020-12-24 | $116.91 | $117.38 | $116.80 | $116.97 | $112.02 | 14,786 |
2020-12-23 | $117.41 | $117.41 | $116.31 | $116.94 | $111.99 | 39,818 |
2020-12-22 | $116.56 | $116.75 | $116.46 | $116.73 | $111.79 | 23,983 |
2020-12-21 | $116.56 | $116.71 | $116.19 | $116.41 | $111.48 | 35,537 |
2020-12-18 | $116.77 | $116.87 | $116.51 | $116.63 | $111.70 | 27,855 |
2020-12-17 | $116.78 | $116.90 | $116.51 | $116.65 | $111.72 | 29,880 |
2020-12-16 | $116.41 | $117.38 | $116.21 | $116.50 | $111.57 | 23,712 |
2020-12-15 | $116.43 | $116.70 | $116.37 | $116.61 | $111.68 | 27,085 |
2020-12-14 | $116.32 | $116.66 | $116.19 | $116.48 | $111.55 | 32,849 |
2020-12-11 | $116.51 | $116.78 | $116.29 | $116.44 | $111.52 | 40,315 |
2020-12-10 | $116.16 | $116.80 | $116.16 | $116.76 | $111.69 | 26,568 |
2020-12-09 | $116.19 | $116.30 | $115.80 | $116.01 | $110.97 | 31,738 |
2020-12-08 | $116.72 | $117.16 | $116.31 | $116.32 | $111.27 | 42,564 |
2020-12-07 | $116.32 | $116.88 | $116.32 | $116.58 | $111.52 | 39,203 |
2020-12-04 | $116.49 | $116.69 | $116.33 | $116.46 | $111.40 | 39,315 |
2020-12-03 | $116.75 | $117.45 | $116.46 | $116.78 | $111.71 | 28,503 |
2020-12-02 | $116.30 | $116.87 | $116.30 | $116.79 | $111.72 | 41,747 |
2020-12-01 | $116.70 | $117.14 | $116.49 | $116.49 | $111.43 | 43,536 |
2020-11-30 | $117.18 | $117.48 | $116.94 | $117.11 | $111.79 | 16,164 |
2020-11-27 | $116.92 | $117.37 | $116.89 | $116.94 | $111.63 | 7,857 |
2020-11-25 | $116.42 | $117.00 | $116.42 | $116.57 | $111.28 | 42,617 |
2020-11-24 | $116.97 | $116.97 | $116.37 | $116.37 | $111.08 | 26,181 |
2020-11-23 | $116.82 | $117.13 | $116.73 | $116.74 | $111.44 | 82,705 |
2020-11-20 | $117.41 | $117.41 | $116.23 | $116.69 | $111.39 | 14,477 |
2020-11-19 | $116.19 | $116.87 | $116.19 | $116.78 | $111.48 | 46,263 |
2020-11-18 | $115.96 | $116.14 | $115.95 | $116.08 | $110.81 | 200,370 |
2020-11-17 | $115.87 | $116.04 | $115.69 | $115.99 | $110.72 | 55,337 |
2020-11-16 | $115.52 | $115.78 | $115.49 | $115.73 | $110.47 | 22,494 |
2020-11-13 | $115.43 | $115.61 | $115.36 | $115.44 | $110.20 | 25,777 |
2020-11-12 | $115.12 | $115.53 | $115.06 | $115.43 | $110.19 | 23,454 |
2020-11-11 | $114.84 | $115.18 | $114.67 | $114.67 | $109.46 | 27,175 |
2020-11-10 | $115.25 | $115.25 | $114.75 | $114.76 | $109.55 | 45,739 |
2020-11-09 | $115.77 | $115.81 | $115.00 | $115.10 | $109.87 | 27,214 |
2020-11-06 | $115.89 | $115.93 | $115.46 | $115.83 | $110.57 | 26,408 |
2020-11-05 | $115.67 | $115.99 | $115.53 | $115.68 | $110.43 | 38,154 |
2020-11-04 | $114.93 | $115.54 | $114.81 | $115.44 | $110.20 | 16,354 |
2020-11-03 | $114.01 | $114.36 | $114.01 | $114.14 | $108.96 | 27,366 |
2020-11-02 | $113.98 | $114.39 | $113.92 | $114.24 | $109.05 | 256,217 |
2020-10-30 | $114.35 | $114.48 | $113.93 | $113.98 | $108.55 | 63,046 |
2020-10-29 | $114.94 | $114.94 | $114.29 | $114.48 | $109.02 | 46,052 |
2020-10-28 | $115.02 | $115.26 | $114.66 | $114.86 | $109.38 | 33,354 |
2020-10-27 | $114.87 | $115.42 | $114.87 | $115.37 | $109.87 | 204,942 |
2020-10-26 | $114.79 | $115.04 | $114.69 | $114.98 | $109.50 | 30,763 |
2020-10-23 | $114.57 | $114.77 | $114.27 | $114.69 | $109.22 | 37,682 |
2020-10-22 | $114.49 | $114.75 | $114.26 | $114.58 | $109.12 | 31,382 |
2020-10-21 | $114.82 | $114.94 | $114.50 | $114.55 | $109.09 | 28,996 |
2020-10-20 | $115.08 | $115.24 | $114.71 | $114.71 | $109.24 | 39,359 |
2020-10-19 | $115.00 | $115.43 | $114.91 | $114.96 | $109.48 | 91,794 |
2020-10-16 | $115.40 | $115.56 | $115.17 | $115.26 | $109.77 | 22,258 |
2020-10-15 | $115.50 | $115.70 | $115.16 | $115.47 | $109.96 | 24,402 |
2020-10-14 | $115.56 | $115.90 | $115.22 | $115.67 | $110.16 | 24,708 |
2020-10-13 | $115.55 | $115.55 | $115.02 | $115.41 | $109.91 | 20,504 |
2020-10-12 | $115.90 | $116.10 | $114.90 | $115.45 | $109.95 | 21,188 |
2020-10-09 | $114.72 | $115.20 | $114.36 | $115.20 | $109.71 | 38,009 |
2020-10-08 | $114.46 | $114.84 | $114.43 | $114.77 | $109.30 | 18,197 |
2020-10-07 | $114.49 | $114.89 | $114.26 | $114.44 | $108.98 | 35,232 |
2020-10-06 | $114.96 | $115.12 | $114.41 | $114.60 | $109.13 | 43,873 |
2020-10-05 | $114.33 | $114.94 | $114.31 | $114.59 | $109.13 | 27,331 |
2020-10-02 | $114.59 | $115.01 | $114.46 | $114.87 | $109.39 | 71,300 |
2020-10-01 | $114.50 | $115.09 | $114.17 | $114.69 | $109.22 | 104,112 |
2020-09-30 | $115.07 | $115.07 | $114.55 | $114.66 | $108.95 | 126,386 |
2020-09-29 | $115.06 | $115.06 | $114.75 | $115.01 | $109.29 | 20,242 |
2020-09-28 | $114.47 | $115.10 | $114.45 | $115.06 | $109.33 | 49,641 |
2020-09-25 | $114.59 | $115.14 | $114.30 | $114.38 | $108.69 | 27,588 |
2020-09-24 | $114.86 | $115.15 | $114.58 | $114.99 | $109.27 | 26,699 |
2020-09-23 | $116.00 | $116.00 | $114.73 | $114.94 | $109.22 | 32,588 |
2020-09-22 | $116.08 | $116.08 | $115.42 | $115.48 | $109.73 | 22,988 |
2020-09-21 | $115.82 | $115.82 | $115.45 | $115.50 | $109.75 | 17,456 |
2020-09-18 | $115.82 | $115.98 | $115.55 | $115.59 | $109.84 | 23,007 |
2020-09-17 | $115.80 | $115.90 | $115.32 | $115.53 | $109.78 | 39,110 |
2020-09-16 | $115.61 | $115.92 | $115.38 | $115.38 | $109.64 | 59,209 |
2020-09-15 | $115.69 | $115.87 | $115.41 | $115.50 | $109.75 | 48,168 |
2020-09-14 | $115.55 | $115.76 | $115.35 | $115.36 | $109.62 | 17,133 |
2020-09-11 | $115.40 | $115.45 | $115.03 | $115.12 | $109.39 | 11,774 |
2020-09-10 | $115.49 | $115.50 | $114.90 | $115.05 | $109.32 | 37,740 |
2020-09-09 | $114.65 | $115.78 | $114.65 | $115.25 | $109.51 | 45,785 |
2020-09-08 | $115.33 | $115.76 | $115.12 | $115.71 | $109.95 | 67,991 |
2020-09-04 | $116.12 | $116.12 | $115.20 | $115.20 | $109.47 | 31,034 |
2020-09-03 | $116.01 | $116.38 | $115.78 | $116.06 | $110.28 | 215,756 |
2020-09-02 | $115.90 | $116.32 | $115.75 | $116.00 | $110.23 | 61,264 |
2020-09-01 | $115.33 | $115.86 | $115.00 | $115.56 | $109.81 | 49,573 |
2020-08-31 | $115.00 | $115.71 | $115.00 | $115.66 | $109.68 | 25,421 |
2020-08-28 | $115.15 | $115.47 | $114.93 | $115.04 | $109.09 | 28,187 |
2020-08-27 | $115.53 | $115.68 | $114.62 | $114.62 | $108.69 | 46,091 |
2020-08-26 | $115.52 | $115.83 | $115.41 | $115.66 | $109.68 | 34,117 |
2020-08-25 | $116.02 | $116.02 | $115.30 | $115.67 | $109.69 | 44,757 |
2020-08-24 | $116.22 | $116.38 | $115.86 | $116.00 | $110.00 | 22,351 |
2020-08-21 | $116.08 | $116.12 | $115.81 | $116.00 | $110.00 | 19,323 |
2020-08-20 | $116.05 | $116.05 | $115.80 | $115.93 | $109.93 | 16,797 |
2020-08-19 | $115.99 | $116.10 | $115.60 | $115.68 | $109.69 | 26,481 |
2020-08-18 | $115.70 | $115.99 | $115.42 | $115.79 | $109.80 | 29,334 |
2020-08-17 | $115.61 | $115.83 | $115.39 | $115.39 | $109.42 | 50,016 |
2020-08-14 | $115.65 | $115.81 | $115.23 | $115.24 | $109.28 | 42,779 |
2020-08-13 | $116.69 | $117.22 | $115.60 | $115.85 | $109.86 | 62,616 |
2020-08-12 | $116.95 | $117.10 | $116.26 | $116.50 | $110.47 | 85,532 |
2020-08-11 | $117.26 | $117.26 | $116.60 | $116.86 | $110.81 | 31,440 |
2020-08-10 | $117.32 | $117.61 | $117.25 | $117.33 | $111.26 | 23,165 |
2020-08-07 | $117.53 | $117.88 | $117.35 | $117.50 | $111.42 | 40,275 |
2020-08-06 | $117.57 | $117.85 | $117.57 | $117.71 | $111.62 | 22,103 |
2020-08-05 | $117.43 | $117.62 | $117.20 | $117.53 | $111.45 | 41,429 |
2020-08-04 | $117.25 | $118.00 | $116.94 | $118.00 | $111.89 | 321,412 |
2020-08-03 | $117.01 | $117.20 | $116.74 | $117.16 | $111.10 | 203,303 |
2020-07-31 | $117.13 | $117.33 | $116.81 | $117.28 | $110.96 | 29,945 |
2020-07-30 | $117.19 | $117.19 | $116.67 | $117.07 | $110.76 | 21,708 |
2020-07-29 | $116.50 | $117.23 | $116.48 | $117.10 | $110.79 | 208,205 |
2020-07-28 | $116.80 | $116.80 | $116.39 | $116.40 | $110.12 | 35,457 |
2020-07-27 | $117.01 | $117.26 | $116.61 | $116.86 | $110.56 | 41,538 |
2020-07-24 | $117.87 | $117.87 | $116.51 | $116.85 | $110.55 | 78,999 |
2020-07-23 | $117.04 | $117.04 | $116.60 | $116.99 | $110.68 | 38,592 |
2020-07-22 | $116.75 | $117.04 | $116.63 | $116.63 | $110.34 | 38,141 |
2020-07-21 | $116.56 | $116.70 | $116.19 | $116.59 | $110.30 | 245,936 |
2020-07-20 | $116.40 | $116.44 | $115.99 | $116.37 | $110.10 | 29,347 |
2020-07-17 | $115.89 | $116.38 | $115.75 | $116.30 | $110.03 | 71,591 |
2020-07-16 | $115.84 | $115.97 | $115.59 | $115.65 | $109.41 | 130,822 |
2020-07-15 | $115.81 | $115.97 | $115.46 | $115.67 | $109.43 | 45,474 |
2020-07-14 | $115.37 | $115.75 | $115.37 | $115.75 | $109.51 | 18,815 |
2020-07-13 | $115.38 | $115.54 | $114.79 | $115.05 | $108.85 | 53,000 |
2020-07-10 | $115.47 | $115.52 | $115.22 | $115.33 | $109.11 | 30,491 |
2020-07-09 | $114.98 | $115.50 | $114.71 | $115.43 | $109.21 | 21,542 |
2020-07-08 | $114.90 | $115.11 | $114.67 | $115.02 | $108.82 | 23,945 |
2020-07-07 | $114.78 | $115.01 | $114.41 | $115.01 | $108.81 | 35,657 |
2020-07-06 | $114.63 | $114.93 | $114.45 | $114.80 | $108.61 | 50,546 |
2020-07-02 | $114.72 | $114.72 | $113.94 | $114.50 | $108.33 | 39,900 |
2020-07-01 | $114.31 | $114.54 | $113.78 | $114.46 | $108.29 | 109,037 |
2020-06-30 | $114.09 | $114.73 | $114.00 | $114.28 | $107.85 | 155,757 |
2020-06-29 | $114.12 | $114.12 | $113.65 | $114.07 | $107.66 | 51,942 |
2020-06-26 | $113.91 | $113.91 | $113.42 | $113.56 | $107.17 | 56,234 |
2020-06-25 | $114.01 | $114.01 | $113.47 | $113.59 | $107.20 | 31,483 |
2020-06-24 | $113.68 | $113.78 | $113.30 | $113.62 | $107.23 | 29,600 |
2020-06-23 | $114.04 | $114.04 | $113.72 | $113.82 | $107.42 | 11,085 |
2020-06-22 | $114.71 | $114.71 | $113.79 | $114.01 | $107.60 | 34,554 |
2020-06-19 | $114.14 | $114.35 | $113.68 | $113.68 | $107.29 | 24,890 |
2020-06-18 | $113.86 | $114.13 | $113.75 | $114.09 | $107.67 | 20,451 |
2020-06-17 | $114.42 | $114.42 | $113.52 | $113.79 | $107.39 | 85,143 |
2020-06-16 | $114.17 | $114.53 | $113.65 | $113.83 | $107.43 | 52,966 |
2020-06-15 | $113.02 | $114.50 | $112.76 | $114.05 | $107.64 | 46,858 |
2020-06-12 | $112.82 | $113.45 | $112.65 | $112.76 | $106.42 | 16,338 |
2020-06-11 | $113.60 | $113.60 | $112.40 | $112.61 | $106.28 | 45,426 |
2020-06-10 | $113.16 | $113.59 | $112.51 | $113.57 | $107.18 | 22,989 |
2020-06-09 | $113.24 | $113.28 | $112.48 | $113.02 | $106.67 | 31,675 |
2020-06-08 | $112.97 | $113.16 | $112.72 | $113.00 | $106.65 | 34,058 |
2020-06-05 | $112.70 | $113.64 | $112.13 | $112.76 | $106.42 | 92,567 |
2020-06-04 | $112.76 | $112.76 | $112.10 | $112.11 | $105.81 | 24,715 |
2020-06-03 | $112.38 | $112.73 | $112.23 | $112.43 | $106.11 | 31,573 |
2020-06-02 | $112.02 | $112.71 | $111.79 | $112.51 | $106.18 | 57,729 |
2020-06-01 | $112.02 | $112.17 | $111.65 | $111.98 | $105.68 | 62,874 |
2020-05-29 | $112.09 | $112.50 | $111.89 | $112.22 | $105.64 | 15,076 |
2020-05-28 | $111.50 | $112.03 | $111.50 | $111.89 | $105.33 | 24,556 |
2020-05-27 | $111.72 | $112.25 | $111.51 | $111.58 | $105.03 | 34,702 |
2020-05-26 | $111.71 | $111.84 | $111.23 | $111.55 | $105.01 | 41,699 |
2020-05-22 | $111.46 | $111.51 | $111.14 | $111.17 | $104.65 | 19,893 |
2020-05-21 | $110.66 | $111.39 | $110.66 | $111.18 | $104.66 | 24,791 |
2020-05-20 | $110.28 | $111.47 | $110.28 | $111.27 | $104.74 | 44,129 |
2020-05-19 | $110.31 | $110.49 | $109.97 | $110.30 | $103.83 | 27,259 |
2020-05-18 | $110.42 | $110.42 | $109.95 | $110.40 | $103.92 | 15,138 |
2020-05-15 | $109.58 | $109.97 | $109.41 | $109.56 | $103.13 | 26,972 |
2020-05-14 | $109.35 | $109.42 | $108.80 | $109.38 | $102.96 | 46,102 |
2020-05-13 | $109.13 | $109.68 | $108.89 | $108.91 | $102.52 | 24,305 |
2020-05-12 | $108.70 | $109.31 | $108.39 | $108.64 | $102.27 | 46,821 |
2020-05-11 | $108.45 | $108.61 | $108.03 | $108.17 | $101.82 | 30,674 |
2020-05-08 | $109.15 | $109.15 | $108.53 | $108.65 | $102.28 | 18,402 |
2020-05-07 | $109.42 | $109.42 | $108.73 | $109.02 | $102.62 | 38,204 |
2020-05-06 | $109.66 | $109.66 | $108.66 | $108.67 | $102.29 | 22,157 |
2020-05-05 | $109.77 | $110.02 | $109.44 | $109.69 | $103.25 | 29,687 |
2020-05-04 | $109.48 | $110.19 | $109.48 | $109.62 | $103.19 | 52,101 |
2020-05-01 | $109.40 | $110.04 | $109.20 | $109.42 | $103.00 | 339,879 |
2020-04-30 | $110.97 | $110.97 | $110.04 | $110.10 | $103.38 | 38,730 |
2020-04-29 | $110.52 | $110.78 | $110.22 | $110.57 | $103.82 | 50,627 |
2020-04-28 | $109.86 | $110.34 | $109.81 | $110.01 | $103.29 | 26,251 |
2020-04-27 | $110.56 | $110.88 | $109.88 | $110.07 | $103.35 | 35,624 |
2020-04-24 | $110.39 | $110.64 | $110.00 | $110.48 | $103.73 | 34,775 |
2020-04-23 | $109.86 | $110.59 | $109.84 | $110.43 | $103.69 | 44,232 |
2020-04-22 | $110.19 | $110.29 | $109.42 | $109.87 | $103.16 | 58,881 |
2020-04-21 | $110.50 | $110.50 | $109.19 | $110.04 | $103.32 | 32,519 |
2020-04-20 | $110.39 | $110.43 | $109.48 | $110.10 | $103.38 | 63,943 |
2020-04-17 | $111.54 | $111.54 | $110.25 | $110.84 | $104.07 | 40,299 |
2020-04-16 | $110.78 | $110.78 | $109.90 | $110.54 | $103.79 | 97,312 |
2020-04-15 | $109.50 | $110.78 | $109.50 | $110.33 | $103.59 | 31,452 |
2020-04-14 | $110.44 | $110.97 | $109.81 | $109.88 | $103.17 | 145,897 |
2020-04-13 | $110.02 | $111.90 | $109.51 | $110.69 | $103.93 | 72,951 |
2020-04-09 | $108.05 | $110.75 | $108.01 | $109.94 | $103.23 | 108,296 |
2020-04-08 | $105.25 | $107.35 | $105.25 | $107.07 | $100.53 | 56,502 |
2020-04-07 | $106.29 | $106.29 | $105.04 | $106.14 | $99.66 | 48,588 |
2020-04-06 | $103.82 | $106.19 | $103.82 | $105.69 | $99.24 | 93,919 |
2020-04-03 | $104.97 | $106.16 | $103.23 | $103.70 | $97.37 | 38,186 |
2020-04-02 | $104.41 | $105.63 | $103.19 | $105.18 | $98.76 | 56,250 |
2020-04-01 | $104.23 | $105.28 | $103.51 | $104.23 | $97.86 | 86,725 |
2020-03-31 | $104.47 | $106.38 | $104.47 | $105.86 | $99.13 | 69,809 |
2020-03-30 | $103.95 | $106.32 | $103.47 | $105.36 | $98.66 | 44,915 |
2020-03-27 | $101.33 | $105.00 | $101.33 | $104.54 | $97.89 | 48,810 |
2020-03-26 | $100.93 | $105.36 | $100.93 | $104.39 | $97.75 | 49,999 |
2020-03-25 | $97.73 | $106.15 | $97.73 | $103.84 | $97.24 | 103,700 |
2020-03-24 | $99.98 | $102.00 | $97.93 | $100.36 | $93.98 | 49,426 |
2020-03-23 | $96.28 | $100.38 | $96.28 | $100.29 | $93.91 | 53,912 |
2020-03-20 | $93.00 | $96.92 | $93.00 | $93.68 | $87.72 | 64,270 |
2020-03-19 | $95.65 | $97.84 | $92.44 | $92.44 | $86.56 | 116,418 |
2020-03-18 | $100.00 | $100.05 | $95.36 | $97.26 | $91.08 | 143,995 |
2020-03-17 | $102.90 | $104.08 | $100.75 | $102.03 | $95.54 | 65,736 |
2020-03-16 | $98.75 | $104.61 | $98.40 | $104.61 | $97.96 | 117,338 |
2020-03-13 | $103.84 | $106.49 | $102.72 | $105.24 | $98.55 | 72,799 |
2020-03-12 | $105.50 | $108.51 | $97.74 | $102.11 | $95.62 | 274,818 |
2020-03-11 | $110.57 | $110.65 | $102.31 | $106.80 | $100.01 | 116,315 |
2020-03-10 | $110.62 | $112.86 | $110.51 | $110.51 | $103.48 | 68,900 |
2020-03-09 | $113.71 | $115.00 | $110.92 | $112.90 | $105.72 | 85,491 |
2020-03-06 | $114.70 | $114.87 | $113.78 | $114.28 | $107.01 | 37,284 |
2020-03-05 | $114.10 | $114.21 | $113.76 | $113.85 | $106.61 | 45,804 |
2020-03-04 | $113.57 | $114.24 | $113.57 | $113.82 | $106.58 | 21,890 |
2020-03-03 | $112.56 | $114.03 | $112.56 | $113.50 | $106.28 | 76,781 |
2020-03-02 | $113.06 | $113.35 | $112.64 | $112.83 | $105.66 | 233,986 |
2020-02-28 | $112.23 | $113.10 | $112.00 | $113.10 | $105.65 | 114,502 |
2020-02-27 | $112.89 | $112.89 | $112.19 | $112.32 | $104.92 | 59,177 |
2020-02-26 | $112.83 | $113.04 | $112.79 | $112.81 | $105.38 | 38,005 |
2020-02-25 | $112.92 | $113.23 | $112.92 | $112.99 | $105.54 | 49,711 |
2020-02-24 | $113.53 | $113.53 | $112.95 | $113.06 | $105.61 | 37,335 |
2020-02-21 | $112.89 | $112.95 | $112.84 | $112.92 | $105.48 | 28,799 |
2020-02-20 | $112.61 | $112.68 | $112.47 | $112.67 | $105.24 | 37,111 |
2020-02-19 | $112.42 | $112.51 | $112.35 | $112.38 | $104.97 | 21,480 |
2020-02-18 | $112.26 | $112.45 | $112.22 | $112.45 | $105.04 | 21,488 |
2020-02-14 | $112.17 | $112.44 | $112.16 | $112.22 | $104.82 | 32,384 |
2020-02-13 | $112.12 | $112.16 | $112.00 | $112.00 | $104.62 | 29,341 |
2020-02-12 | $112.07 | $112.16 | $111.94 | $112.05 | $104.67 | 47,366 |
2020-02-11 | $112.23 | $112.32 | $112.16 | $112.21 | $104.82 | 25,150 |
2020-02-10 | $111.20 | $112.36 | $111.20 | $112.20 | $104.81 | 44,577 |
2020-02-07 | $112.05 | $112.31 | $111.99 | $112.04 | $104.66 | 21,731 |
2020-02-06 | $111.58 | $111.94 | $111.52 | $111.69 | $104.33 | 34,858 |
2020-02-05 | $111.61 | $111.77 | $111.39 | $111.70 | $104.34 | 17,236 |
2020-02-04 | $111.90 | $111.96 | $111.78 | $111.87 | $104.50 | 42,300 |
2020-02-03 | $112.08 | $112.36 | $111.95 | $112.36 | $104.96 | 160,346 |
2020-01-31 | $112.20 | $112.41 | $112.20 | $112.41 | $104.72 | 125,579 |
2020-01-30 | $112.13 | $112.30 | $112.00 | $112.09 | $104.42 | 23,660 |
2020-01-29 | $111.81 | $112.20 | $111.81 | $111.92 | $104.27 | 30,125 |
2020-01-28 | $111.74 | $111.94 | $111.74 | $111.83 | $104.18 | 51,063 |
2020-01-27 | $111.72 | $112.07 | $111.51 | $111.84 | $104.19 | 24,178 |
2020-01-24 | $111.61 | $111.64 | $111.38 | $111.54 | $103.91 | 23,852 |
2020-01-23 | $111.47 | $111.47 | $111.25 | $111.28 | $103.67 | 39,277 |
2020-01-22 | $111.24 | $111.38 | $111.20 | $111.30 | $103.69 | 15,117 |
2020-01-21 | $110.95 | $111.23 | $110.93 | $111.08 | $103.48 | 24,114 |
2020-01-17 | $110.75 | $110.87 | $110.64 | $110.82 | $103.24 | 26,699 |
2020-01-16 | $110.80 | $110.94 | $110.64 | $110.88 | $103.30 | 155,509 |
2020-01-15 | $110.64 | $110.74 | $110.53 | $110.63 | $103.06 | 21,679 |
2020-01-14 | $110.52 | $110.52 | $110.36 | $110.48 | $102.92 | 17,679 |
2020-01-13 | $110.75 | $110.75 | $110.36 | $110.42 | $102.87 | 19,651 |
2020-01-10 | $110.40 | $110.66 | $110.34 | $110.59 | $103.03 | 22,143 |
2020-01-09 | $109.97 | $110.42 | $109.91 | $110.42 | $102.87 | 26,890 |
2020-01-08 | $109.96 | $110.38 | $109.96 | $110.06 | $102.53 | 23,292 |
2020-01-07 | $110.40 | $110.40 | $110.11 | $110.16 | $102.63 | 25,845 |
2020-01-06 | $110.61 | $110.75 | $110.24 | $110.26 | $102.72 | 30,207 |
2020-01-03 | $110.32 | $110.62 | $110.25 | $110.33 | $102.78 | 79,430 |
2020-01-02 | $109.95 | $110.40 | $109.95 | $110.08 | $102.55 | 59,296 |
2019-12-31 | $110.10 | $110.14 | $109.89 | $109.96 | $102.44 | 21,342 |
2019-12-30 | $109.78 | $110.29 | $109.78 | $110.29 | $102.75 | 45,559 |
2019-12-27 | $110.17 | $110.43 | $110.17 | $110.36 | $102.56 | 64,955 |
2019-12-26 | $110.25 | $110.29 | $110.07 | $110.29 | $102.50 | 22,024 |
2019-12-24 | $109.93 | $110.05 | $109.80 | $110.05 | $102.27 | 9,156 |
2019-12-23 | $109.88 | $110.01 | $109.85 | $109.98 | $102.21 | 24,707 |
2019-12-20 | $109.87 | $109.95 | $109.85 | $109.91 | $102.14 | 17,971 |
2019-12-19 | $109.97 | $110.03 | $109.84 | $109.97 | $102.20 | 34,053 |
2019-12-18 | $110.08 | $110.08 | $109.86 | $109.95 | $102.18 | 35,396 |
2019-12-17 | $110.11 | $110.12 | $109.91 | $109.99 | $102.22 | 16,676 |
2019-12-16 | $110.17 | $110.20 | $109.95 | $110.05 | $102.27 | 39,506 |
2019-12-13 | $109.75 | $110.18 | $109.70 | $110.18 | $102.39 | 22,874 |
2019-12-12 | $110.06 | $110.06 | $109.41 | $109.61 | $101.86 | 37,130 |
2019-12-11 | $109.78 | $110.11 | $109.72 | $110.03 | $102.25 | 60,215 |
2019-12-10 | $109.83 | $109.83 | $109.55 | $109.66 | $101.91 | 23,158 |
2019-12-09 | $109.88 | $109.88 | $109.64 | $109.64 | $101.89 | 22,330 |
2019-12-06 | $109.47 | $109.80 | $109.40 | $109.76 | $102.00 | 61,546 |
2019-12-05 | $109.75 | $109.79 | $109.60 | $109.77 | $102.01 | 24,935 |
2019-12-04 | $110.00 | $110.08 | $109.61 | $109.87 | $102.11 | 56,268 |
2019-12-03 | $109.71 | $109.96 | $109.64 | $109.85 | $102.09 | 34,078 |
2019-12-02 | $109.42 | $109.42 | $109.25 | $109.37 | $101.64 | 48,833 |
2019-11-29 | $109.95 | $110.13 | $109.84 | $109.90 | $101.86 | 20,702 |
2019-11-27 | $110.11 | $110.18 | $110.01 | $110.17 | $102.11 | 11,092 |
2019-11-26 | $109.98 | $110.18 | $109.98 | $110.03 | $101.98 | 23,150 |
2019-11-25 | $109.65 | $109.96 | $109.65 | $109.89 | $101.85 | 15,044 |
2019-11-22 | $109.67 | $109.67 | $109.54 | $109.63 | $101.61 | 30,430 |
2019-11-21 | $109.54 | $109.61 | $109.40 | $109.43 | $101.43 | 21,027 |
2019-11-20 | $109.53 | $109.71 | $109.53 | $109.67 | $101.65 | 24,639 |
2019-11-19 | $109.37 | $109.48 | $109.28 | $109.46 | $101.46 | 22,466 |
2019-11-18 | $109.57 | $109.57 | $109.27 | $109.27 | $101.28 | 49,737 |
2019-11-15 | $109.14 | $109.22 | $109.08 | $109.10 | $101.12 | 35,929 |
2019-11-14 | $109.14 | $109.22 | $109.07 | $109.19 | $101.21 | 11,838 |
2019-11-13 | $108.81 | $108.81 | $108.69 | $108.69 | $100.74 | 53,738 |
2019-11-12 | $108.38 | $108.57 | $108.36 | $108.51 | $100.58 | 33,504 |
2019-11-11 | $108.40 | $108.56 | $108.36 | $108.50 | $100.57 | 16,422 |
2019-11-08 | $108.68 | $108.78 | $108.42 | $108.49 | $100.56 | 49,878 |
2019-11-07 | $108.97 | $108.97 | $108.44 | $108.58 | $100.64 | 27,333 |
2019-11-06 | $109.08 | $109.21 | $108.96 | $109.17 | $101.19 | 23,961 |
2019-11-05 | $108.95 | $108.97 | $108.69 | $108.79 | $100.84 | 18,115 |
2019-11-04 | $109.23 | $109.51 | $109.14 | $109.30 | $101.31 | 79,813 |
2019-11-01 | $109.79 | $109.84 | $109.54 | $109.74 | $101.72 | 243,080 |
2019-10-31 | $109.55 | $109.96 | $109.55 | $109.84 | $101.54 | 33,417 |
2019-10-30 | $109.20 | $109.24 | $108.90 | $109.19 | $100.94 | 58,633 |
2019-10-29 | $109.32 | $109.32 | $108.92 | $108.94 | $100.71 | 24,462 |
2019-10-28 | $109.31 | $109.31 | $109.04 | $109.15 | $100.90 | 70,792 |
2019-10-25 | $109.39 | $109.64 | $109.36 | $109.47 | $101.20 | 18,830 |
2019-10-24 | $109.41 | $109.71 | $109.41 | $109.52 | $101.24 | 19,068 |
2019-10-23 | $109.40 | $109.65 | $109.40 | $109.48 | $101.21 | 38,135 |
2019-10-22 | $109.32 | $109.47 | $109.25 | $109.39 | $101.12 | 25,297 |
2019-10-21 | $109.25 | $109.34 | $109.16 | $109.25 | $100.99 | 32,889 |
2019-10-18 | $109.40 | $109.54 | $109.26 | $109.38 | $101.11 | 87,751 |
2019-10-17 | $109.03 | $109.37 | $109.03 | $109.36 | $101.10 | 113,429 |
2019-10-16 | $109.13 | $109.24 | $109.03 | $109.17 | $100.92 | 39,746 |
2019-10-15 | $109.45 | $109.45 | $109.04 | $109.06 | $100.82 | 17,624 |
2019-10-14 | $109.33 | $109.33 | $108.89 | $109.24 | $100.99 | 21,438 |
2019-10-11 | $108.89 | $109.08 | $108.84 | $108.89 | $100.66 | 20,034 |
2019-10-10 | $109.17 | $109.48 | $108.34 | $109.22 | $100.97 | 35,789 |
2019-10-09 | $109.40 | $110.04 | $109.40 | $109.57 | $101.29 | 82,936 |
2019-10-08 | $110.00 | $110.00 | $109.69 | $109.69 | $101.40 | 12,722 |
2019-10-07 | $109.86 | $110.08 | $109.75 | $109.75 | $101.46 | 472,865 |
2019-10-04 | $110.04 | $110.18 | $109.91 | $110.13 | $101.81 | 38,673 |
2019-10-03 | $109.50 | $109.96 | $109.42 | $109.81 | $101.51 | 18,769 |
2019-10-02 | $109.55 | $109.55 | $109.33 | $109.43 | $101.16 | 26,656 |
2019-10-01 | $109.26 | $109.84 | $108.95 | $109.58 | $101.30 | 87,889 |
2019-09-30 | $109.47 | $109.72 | $109.29 | $109.72 | $101.13 | 60,057 |
2019-09-27 | $109.40 | $109.53 | $109.35 | $109.49 | $100.92 | 21,337 |
2019-09-26 | $109.27 | $109.48 | $109.27 | $109.40 | $100.84 | 13,407 |
2019-09-25 | $109.70 | $109.78 | $109.21 | $109.21 | $100.66 | 15,404 |
2019-09-24 | $109.62 | $109.77 | $109.58 | $109.71 | $101.12 | 18,035 |
2019-09-23 | $109.54 | $109.67 | $109.39 | $109.45 | $100.88 | 41,086 |
2019-09-20 | $108.75 | $109.41 | $108.75 | $109.41 | $100.85 | 44,378 |
2019-09-19 | $108.89 | $108.98 | $108.72 | $108.78 | $100.27 | 37,107 |
2019-09-18 | $108.50 | $108.85 | $108.39 | $108.50 | $100.01 | 15,637 |
2019-09-17 | $108.06 | $108.45 | $108.06 | $108.44 | $99.95 | 16,205 |
2019-09-16 | $107.68 | $108.18 | $107.68 | $108.11 | $99.65 | 48,608 |
2019-09-13 | $108.25 | $108.34 | $107.77 | $107.77 | $99.34 | 35,487 |
2019-09-12 | $108.95 | $109.14 | $108.36 | $108.48 | $99.99 | 30,945 |
2019-09-11 | $108.73 | $108.76 | $108.57 | $108.66 | $100.16 | 38,466 |
2019-09-10 | $109.18 | $109.25 | $108.67 | $108.67 | $100.17 | 23,553 |
2019-09-09 | $109.55 | $109.76 | $109.45 | $109.45 | $100.88 | 79,653 |
2019-09-06 | $109.82 | $110.10 | $109.80 | $110.03 | $101.42 | 31,671 |
2019-09-05 | $109.33 | $109.94 | $109.33 | $109.70 | $101.12 | 85,959 |
2019-09-04 | $110.13 | $110.49 | $110.07 | $110.47 | $101.83 | 83,176 |
2019-09-03 | $110.17 | $110.53 | $110.07 | $110.20 | $101.58 | 709,698 |
2019-08-30 | $110.34 | $110.52 | $110.23 | $110.50 | $101.55 | 13,754 |
2019-08-29 | $110.77 | $110.77 | $110.18 | $110.48 | $101.53 | 210,812 |
2019-08-28 | $110.64 | $110.77 | $110.57 | $110.61 | $101.65 | 36,577 |
2019-08-27 | $110.30 | $110.63 | $110.30 | $110.62 | $101.66 | 34,944 |
2019-08-26 | $110.39 | $110.50 | $110.10 | $110.11 | $101.19 | 54,627 |
2019-08-23 | $109.74 | $110.32 | $109.74 | $110.18 | $101.25 | 29,094 |
2019-08-22 | $109.69 | $110.18 | $109.69 | $109.83 | $100.93 | 14,349 |
2019-08-21 | $110.03 | $110.24 | $109.91 | $110.21 | $101.28 | 21,102 |
2019-08-20 | $109.82 | $110.08 | $109.70 | $110.08 | $101.16 | 107,886 |
2019-08-19 | $109.12 | $109.69 | $109.12 | $109.49 | $100.62 | 40,329 |
2019-08-16 | $109.59 | $109.89 | $109.46 | $109.79 | $100.90 | 825,647 |
2019-08-15 | $109.40 | $109.89 | $109.40 | $109.65 | $100.77 | 471,591 |
2019-08-14 | $109.00 | $109.38 | $109.00 | $109.24 | $100.39 | 26,776 |
2019-08-13 | $109.24 | $109.26 | $108.93 | $109.14 | $100.30 | 57,117 |
2019-08-12 | $108.74 | $109.21 | $108.74 | $109.01 | $100.18 | 43,091 |
2019-08-09 | $108.71 | $108.95 | $108.56 | $108.57 | $99.77 | 28,186 |
2019-08-08 | $107.97 | $108.90 | $107.97 | $108.78 | $99.97 | 39,733 |
2019-08-07 | $109.11 | $109.11 | $108.70 | $108.70 | $99.89 | 31,079 |
2019-08-06 | $108.29 | $108.58 | $108.25 | $108.58 | $99.78 | 222,771 |
2019-08-05 | $108.42 | $108.42 | $108.10 | $108.20 | $99.43 | 31,107 |
2019-08-02 | $106.81 | $108.22 | $106.81 | $108.10 | $99.34 | 569,637 |
2019-08-01 | $107.02 | $107.91 | $107.02 | $107.78 | $99.05 | 71,227 |
2019-07-31 | $107.66 | $107.67 | $107.28 | $107.66 | $98.67 | 22,696 |
2019-07-30 | $106.45 | $107.46 | $106.45 | $107.39 | $98.43 | 28,474 |
2019-07-29 | $107.64 | $107.64 | $107.29 | $107.33 | $98.37 | 61,550 |
2019-07-26 | $107.17 | $107.44 | $107.17 | $107.35 | $98.39 | 67,271 |
2019-07-25 | $107.58 | $107.58 | $107.17 | $107.48 | $98.51 | 26,861 |
2019-07-24 | $107.33 | $107.49 | $107.31 | $107.42 | $98.45 | 20,734 |
2019-07-23 | $107.15 | $107.34 | $107.14 | $107.28 | $98.32 | 19,829 |
2019-07-22 | $107.03 | $107.35 | $107.03 | $107.20 | $98.25 | 21,320 |
2019-07-19 | $107.16 | $107.30 | $106.89 | $107.01 | $98.08 | 20,019 |
2019-07-18 | $106.97 | $107.25 | $106.81 | $107.16 | $98.21 | 15,850 |
2019-07-17 | $106.70 | $106.99 | $106.70 | $106.90 | $97.98 | 33,314 |
2019-07-16 | $106.54 | $106.65 | $106.33 | $106.45 | $97.56 | 24,925 |
2019-07-15 | $106.65 | $106.78 | $106.63 | $106.65 | $97.75 | 27,813 |
2019-07-12 | $106.45 | $106.58 | $106.38 | $106.48 | $97.59 | 83,910 |
2019-07-11 | $106.86 | $106.92 | $106.35 | $106.45 | $97.56 | 24,652 |
2019-07-10 | $107.02 | $107.16 | $106.79 | $106.85 | $97.93 | 60,418 |
2019-07-09 | $106.99 | $106.99 | $106.70 | $106.81 | $97.89 | 24,697 |
2019-07-08 | $107.19 | $107.19 | $106.89 | $106.94 | $98.01 | 37,981 |
2019-07-05 | $107.38 | $107.38 | $106.65 | $107.07 | $98.13 | 48,984 |
2019-07-03 | $107.60 | $107.80 | $107.25 | $107.74 | $98.75 | 45,552 |
2019-07-02 | $107.37 | $107.56 | $107.26 | $107.50 | $98.53 | 68,080 |
2019-07-01 | $107.16 | $107.52 | $107.12 | $107.26 | $98.31 | 183,033 |
2019-06-28 | $107.05 | $107.49 | $107.05 | $107.45 | $98.22 | 27,103 |
2019-06-27 | $106.94 | $107.31 | $106.82 | $107.16 | $97.95 | 30,456 |
2019-06-26 | $107.10 | $107.15 | $106.81 | $106.87 | $97.68 | 55,876 |
2019-06-25 | $107.28 | $107.30 | $106.99 | $107.04 | $97.84 | 20,785 |
2019-06-24 | $106.92 | $107.30 | $106.92 | $107.10 | $97.90 | 48,908 |
2019-06-21 | $106.94 | $107.04 | $106.78 | $106.97 | $97.78 | 80,480 |
2019-06-20 | $107.18 | $107.38 | $106.90 | $107.13 | $97.92 | 56,342 |
2019-06-19 | $106.15 | $106.77 | $106.04 | $106.70 | $97.53 | 62,869 |
2019-06-18 | $106.22 | $106.39 | $106.11 | $106.11 | $96.99 | 53,027 |
2019-06-17 | $105.74 | $105.82 | $105.66 | $105.67 | $96.59 | 26,644 |
2019-06-14 | $105.56 | $105.74 | $105.51 | $105.66 | $96.58 | 12,390 |
2019-06-13 | $105.49 | $105.73 | $105.49 | $105.57 | $96.50 | 67,157 |
2019-06-12 | $105.23 | $105.48 | $105.23 | $105.48 | $96.41 | 38,396 |
2019-06-11 | $105.21 | $105.34 | $105.21 | $105.29 | $96.24 | 54,414 |
2019-06-10 | $105.15 | $105.46 | $105.14 | $105.21 | $96.17 | 529,955 |
2019-06-07 | $105.33 | $105.72 | $105.10 | $105.49 | $96.42 | 54,013 |
2019-06-06 | $105.15 | $105.31 | $104.99 | $105.20 | $96.16 | 41,667 |
2019-06-05 | $105.03 | $105.25 | $104.92 | $105.11 | $96.08 | 24,417 |
2019-06-04 | $104.75 | $105.22 | $104.75 | $105.14 | $96.10 | 110,264 |
2019-06-03 | $104.95 | $105.23 | $104.89 | $105.06 | $96.03 | 1,368,519 |
2019-05-31 | $104.71 | $105.05 | $104.67 | $105.03 | $95.74 | 68,491 |
2019-05-30 | $104.45 | $104.73 | $104.20 | $104.73 | $95.47 | 46,076 |
2019-05-29 | $104.31 | $104.45 | $104.13 | $104.28 | $95.06 | 28,132 |
2019-05-28 | $104.02 | $104.55 | $104.02 | $104.12 | $94.91 | 75,834 |
2019-05-24 | $104.17 | $104.24 | $104.01 | $104.23 | $95.01 | 14,857 |
2019-05-23 | $103.76 | $104.16 | $103.76 | $103.94 | $94.75 | 19,228 |
2019-05-22 | $103.54 | $103.98 | $103.54 | $103.88 | $94.69 | 18,107 |
2019-05-21 | $103.76 | $103.81 | $103.59 | $103.68 | $94.51 | 15,371 |
2019-05-20 | $103.97 | $103.97 | $103.71 | $103.74 | $94.56 | 12,032 |
2019-05-17 | $103.80 | $104.08 | $103.80 | $103.82 | $94.64 | 17,232 |
2019-05-16 | $103.90 | $104.05 | $103.85 | $103.91 | $94.72 | 15,633 |
2019-05-15 | $104.09 | $104.09 | $103.75 | $103.89 | $94.70 | 24,336 |
2019-05-14 | $103.82 | $103.86 | $103.74 | $103.75 | $94.57 | 15,141 |
2019-05-13 | $103.76 | $103.85 | $103.66 | $103.78 | $94.60 | 22,285 |
2019-05-10 | $103.64 | $103.74 | $103.59 | $103.73 | $94.55 | 11,737 |
2019-05-09 | $103.77 | $103.77 | $103.51 | $103.67 | $94.50 | 15,848 |
2019-05-08 | $103.77 | $104.42 | $103.52 | $103.65 | $94.48 | 48,556 |
2019-05-07 | $103.77 | $103.90 | $103.71 | $103.82 | $94.64 | 40,410 |
2019-05-06 | $103.69 | $103.80 | $103.66 | $103.75 | $94.57 | 22,734 |
2019-05-03 | $103.33 | $103.70 | $103.33 | $103.65 | $94.48 | 51,559 |
2019-05-02 | $103.53 | $103.66 | $103.24 | $103.28 | $94.14 | 24,044 |
2019-05-01 | $103.66 | $104.23 | $103.61 | $103.65 | $94.48 | 33,487 |
2019-04-30 | $103.94 | $104.02 | $103.86 | $103.98 | $94.52 | 37,708 |
2019-04-29 | $104.05 | $104.05 | $103.72 | $103.85 | $94.40 | 61,869 |
2019-04-26 | $104.10 | $104.18 | $103.99 | $104.17 | $94.69 | 12,603 |
2019-04-25 | $103.72 | $103.94 | $103.72 | $103.86 | $94.41 | 17,337 |
2019-04-24 | $103.65 | $104.02 | $103.65 | $103.89 | $94.44 | 18,915 |
2019-04-23 | $103.58 | $103.63 | $103.29 | $103.55 | $94.13 | 16,775 |
2019-04-22 | $103.48 | $103.64 | $103.36 | $103.46 | $94.04 | 27,158 |
2019-04-18 | $103.60 | $103.61 | $103.47 | $103.50 | $94.08 | 34,523 |
2019-04-17 | $103.51 | $103.54 | $103.28 | $103.32 | $93.92 | 94,432 |
2019-04-16 | $103.49 | $103.63 | $103.35 | $103.39 | $93.98 | 29,782 |
2019-04-15 | $103.61 | $103.76 | $103.57 | $103.65 | $94.22 | 27,651 |
2019-04-12 | $103.51 | $103.87 | $103.46 | $103.58 | $94.15 | 36,652 |
2019-04-11 | $103.67 | $103.82 | $103.63 | $103.77 | $94.33 | 15,053 |
2019-04-10 | $103.54 | $103.83 | $103.54 | $103.76 | $94.32 | 60,864 |
2019-04-09 | $103.41 | $103.54 | $103.41 | $103.54 | $94.12 | 43,590 |
2019-04-08 | $103.13 | $103.53 | $103.13 | $103.20 | $93.81 | 183,311 |
2019-04-05 | $102.90 | $103.31 | $102.90 | $103.30 | $93.90 | 56,040 |
2019-04-04 | $102.96 | $103.04 | $102.92 | $103.00 | $93.63 | 23,442 |
2019-04-03 | $102.84 | $103.03 | $102.84 | $102.89 | $93.53 | 59,621 |
2019-04-02 | $103.21 | $103.39 | $102.98 | $103.05 | $93.67 | 219,502 |
2019-04-01 | $103.21 | $103.45 | $103.07 | $103.07 | $93.69 | 111,769 |
2019-03-29 | $103.39 | $103.91 | $103.39 | $103.74 | $94.03 | 14,063 |
2019-03-28 | $103.68 | $103.85 | $103.61 | $103.74 | $94.03 | 39,668 |
2019-03-27 | $103.77 | $103.96 | $103.66 | $103.78 | $94.06 | 24,477 |
2019-03-26 | $103.17 | $103.81 | $103.17 | $103.60 | $93.90 | 278,309 |
2019-03-25 | $103.57 | $103.71 | $103.22 | $103.62 | $93.92 | 16,416 |
2019-03-22 | $102.78 | $103.43 | $102.78 | $103.36 | $93.68 | 81,517 |
2019-03-21 | $102.64 | $102.78 | $102.60 | $102.74 | $93.12 | 11,940 |
2019-03-20 | $101.97 | $102.62 | $101.97 | $102.49 | $92.89 | 25,885 |
2019-03-19 | $102.09 | $102.17 | $101.87 | $102.11 | $92.55 | 20,184 |
2019-03-18 | $101.96 | $102.11 | $101.89 | $101.96 | $92.41 | 47,139 |
2019-03-15 | $102.07 | $102.18 | $101.95 | $102.10 | $92.54 | 16,616 |
2019-03-14 | $101.80 | $101.95 | $101.75 | $101.83 | $92.29 | 17,360 |
2019-03-13 | $101.77 | $101.99 | $101.76 | $101.91 | $92.37 | 29,759 |
2019-03-12 | $101.65 | $102.06 | $101.65 | $101.99 | $92.44 | 544,019 |
2019-03-11 | $101.64 | $101.72 | $101.50 | $101.72 | $92.19 | 34,811 |
2019-03-08 | $101.42 | $101.64 | $101.30 | $101.50 | $92.00 | 40,421 |
2019-03-07 | $101.64 | $101.64 | $101.31 | $101.58 | $92.07 | 23,708 |
2019-03-06 | $101.26 | $101.42 | $101.14 | $101.25 | $91.77 | 15,609 |
2019-03-05 | $101.03 | $101.27 | $100.96 | $101.07 | $91.61 | 45,467 |
2019-03-04 | $100.91 | $101.24 | $100.91 | $101.10 | $91.63 | 57,216 |
2019-03-01 | $101.15 | $101.23 | $101.00 | $101.00 | $91.54 | 57,865 |
2019-02-28 | $101.47 | $101.57 | $101.36 | $101.51 | $91.73 | 46,036 |
2019-02-27 | $101.64 | $101.80 | $101.47 | $101.59 | $91.80 | 12,988 |
2019-02-26 | $101.70 | $101.86 | $101.64 | $101.80 | $91.99 | 15,670 |
2019-02-25 | $101.47 | $101.70 | $101.44 | $101.66 | $91.87 | 60,061 |
2019-02-22 | $101.31 | $101.71 | $101.30 | $101.64 | $91.85 | 17,890 |
2019-02-21 | $101.23 | $101.38 | $101.16 | $101.35 | $91.59 | 33,038 |
2019-02-20 | $101.48 | $101.61 | $101.39 | $101.55 | $91.77 | 26,522 |
2019-02-19 | $101.47 | $101.68 | $101.37 | $101.60 | $91.81 | 71,328 |
2019-02-15 | $101.34 | $101.57 | $101.34 | $101.43 | $91.66 | 45,861 |
2019-02-14 | $101.34 | $101.48 | $101.32 | $101.47 | $91.70 | 55,779 |
2019-02-13 | $101.00 | $101.33 | $101.00 | $101.28 | $91.52 | 34,936 |
2019-02-12 | $101.25 | $101.39 | $101.25 | $101.38 | $91.61 | 109,717 |
2019-02-11 | $101.24 | $101.43 | $101.24 | $101.32 | $91.56 | 32,403 |
2019-02-08 | $101.19 | $101.48 | $101.19 | $101.46 | $91.69 | 15,200 |
2019-02-07 | $101.29 | $101.37 | $101.10 | $101.27 | $91.51 | 19,283 |
2019-02-06 | $101.37 | $101.38 | $101.12 | $101.28 | $91.52 | 17,190 |
2019-02-05 | $100.88 | $101.45 | $100.88 | $101.35 | $91.59 | 42,578 |
2019-02-04 | $100.99 | $101.07 | $100.79 | $100.93 | $91.21 | 75,546 |
2019-02-01 | $101.19 | $101.28 | $100.89 | $101.20 | $91.45 | 183,097 |
2019-01-31 | $100.92 | $101.67 | $100.92 | $101.65 | $91.58 | 30,109 |
2019-01-30 | $100.75 | $101.14 | $100.73 | $101.13 | $91.11 | 16,715 |
2019-01-29 | $100.41 | $100.81 | $100.41 | $100.77 | $90.78 | 41,965 |
2019-01-28 | $100.33 | $100.76 | $100.29 | $100.55 | $90.59 | 78,790 |
2019-01-25 | $100.39 | $100.54 | $100.33 | $100.38 | $90.43 | 19,987 |
2019-01-24 | $100.40 | $100.54 | $100.31 | $100.49 | $90.53 | 17,567 |
2019-01-23 | $100.04 | $100.34 | $100.04 | $100.10 | $90.18 | 38,097 |
2019-01-22 | $100.01 | $100.23 | $99.92 | $100.00 | $90.09 | 45,180 |
2019-01-18 | $99.70 | $99.96 | $99.66 | $99.96 | $90.06 | 45,456 |
2019-01-17 | $99.62 | $99.80 | $99.47 | $99.72 | $89.84 | 29,598 |
2019-01-16 | $99.28 | $99.79 | $99.28 | $99.62 | $89.75 | 34,805 |
2019-01-15 | $99.51 | $99.72 | $99.44 | $99.48 | $89.62 | 39,812 |
2019-01-14 | $99.52 | $99.88 | $99.24 | $99.50 | $89.64 | 47,336 |
2019-01-11 | $99.69 | $99.77 | $99.51 | $99.59 | $89.72 | 26,139 |
2019-01-10 | $99.61 | $99.72 | $99.34 | $99.57 | $89.70 | 23,970 |
2019-01-09 | $99.37 | $99.77 | $99.27 | $99.70 | $89.82 | 25,850 |
2019-01-08 | $99.23 | $99.52 | $99.11 | $99.36 | $89.51 | 65,027 |
2019-01-07 | $99.45 | $99.45 | $99.19 | $99.30 | $89.46 | 50,313 |
2019-01-04 | $99.14 | $99.31 | $99.11 | $99.31 | $89.47 | 36,682 |
2019-01-03 | $99.41 | $99.50 | $99.08 | $99.46 | $89.60 | 97,295 |
2019-01-02 | $99.26 | $99.26 | $98.99 | $99.19 | $89.36 | 80,834 |
2018-12-31 | $98.85 | $99.10 | $98.75 | $99.05 | $89.24 | 75,828 |
2018-12-28 | $98.30 | $98.79 | $98.30 | $98.60 | $88.83 | 56,751 |
2018-12-27 | $98.74 | $99.18 | $98.57 | $98.60 | $88.83 | 78,239 |
2018-12-26 | $98.99 | $98.99 | $98.29 | $98.55 | $88.78 | 101,214 |
2018-12-24 | $99.00 | $99.00 | $98.49 | $98.72 | $88.94 | 35,609 |
2018-12-21 | $98.88 | $99.08 | $98.43 | $98.76 | $88.97 | 84,167 |
2018-12-20 | $99.38 | $99.41 | $98.63 | $98.97 | $89.16 | 56,689 |
2018-12-19 | $99.22 | $99.37 | $99.15 | $99.15 | $89.33 | 55,384 |
2018-12-18 | $99.09 | $99.33 | $99.02 | $99.16 | $89.33 | 41,416 |
2018-12-17 | $98.99 | $99.06 | $98.86 | $98.90 | $89.10 | 68,410 |
2018-12-14 | $98.67 | $99.01 | $98.67 | $98.86 | $89.06 | 37,864 |
2018-12-13 | $98.83 | $98.84 | $98.62 | $98.82 | $89.03 | 45,264 |
2018-12-12 | $98.70 | $98.83 | $98.58 | $98.60 | $88.83 | 117,818 |
2018-12-11 | $97.98 | $98.65 | $97.98 | $98.58 | $88.81 | 91,982 |
2018-12-10 | $98.63 | $98.63 | $98.13 | $98.46 | $88.70 | 109,305 |
2018-12-07 | $98.45 | $98.45 | $97.56 | $98.15 | $88.42 | 1,023,981 |
2018-12-06 | $97.85 | $98.38 | $97.85 | $98.38 | $88.63 | 529,491 |
2018-12-04 | $97.98 | $98.25 | $97.92 | $98.14 | $88.42 | 25,938 |
2018-12-03 | $97.90 | $98.12 | $97.86 | $97.96 | $88.25 | 135,337 |
2018-11-30 | $98.27 | $98.27 | $97.95 | $97.98 | $87.98 | 23,748 |
2018-11-29 | $98.32 | $98.43 | $97.96 | $98.24 | $88.22 | 32,021 |
2018-11-28 | $98.02 | $98.43 | $97.83 | $98.38 | $88.34 | 50,216 |
2018-11-27 | $98.20 | $98.29 | $98.01 | $98.05 | $88.05 | 22,383 |
2018-11-26 | $98.10 | $98.33 | $98.10 | $98.23 | $88.21 | 17,630 |
2018-11-23 | $98.47 | $98.47 | $98.17 | $98.17 | $88.15 | 19,738 |
2018-11-21 | $97.81 | $98.23 | $97.81 | $98.11 | $88.10 | 31,283 |
2018-11-20 | $98.02 | $98.19 | $97.88 | $98.14 | $88.13 | 98,490 |
2018-11-19 | $98.23 | $98.25 | $98.04 | $98.07 | $88.06 | 35,684 |
2018-11-16 | $98.22 | $98.31 | $97.95 | $98.21 | $88.19 | 16,400 |
2018-11-15 | $98.09 | $98.23 | $97.94 | $98.02 | $88.02 | 32,839 |
2018-11-14 | $98.24 | $98.35 | $98.07 | $98.18 | $88.16 | 44,561 |
2018-11-13 | $98.67 | $98.67 | $98.23 | $98.32 | $88.29 | 52,006 |
2018-11-12 | $98.55 | $98.66 | $98.37 | $98.37 | $88.33 | 22,395 |
2018-11-09 | $98.46 | $98.68 | $98.27 | $98.48 | $88.43 | 109,286 |
2018-11-08 | $98.43 | $98.68 | $98.36 | $98.38 | $88.34 | 90,378 |
2018-11-07 | $98.71 | $98.98 | $98.45 | $98.47 | $88.42 | 70,623 |
2018-11-06 | $98.27 | $98.51 | $98.27 | $98.34 | $88.31 | 23,481 |
2018-11-05 | $98.27 | $98.40 | $98.22 | $98.40 | $88.36 | 42,636 |
2018-11-02 | $98.44 | $98.49 | $98.11 | $98.13 | $88.12 | 73,077 |
2018-11-01 | $98.33 | $98.65 | $98.27 | $98.65 | $88.59 | 99,832 |
2018-10-31 | $98.67 | $98.98 | $98.54 | $98.54 | $88.22 | 17,095 |
2018-10-30 | $98.84 | $99.07 | $98.80 | $98.80 | $88.45 | 16,818 |
2018-10-29 | $99.26 | $99.26 | $98.99 | $99.05 | $88.68 | 51,805 |
2018-10-26 | $99.24 | $99.39 | $99.11 | $99.15 | $88.76 | 30,718 |
2018-10-25 | $99.22 | $99.30 | $99.01 | $99.14 | $88.76 | 20,868 |
2018-10-24 | $99.03 | $99.34 | $99.03 | $99.07 | $88.69 | 45,199 |
2018-10-23 | $99.06 | $99.28 | $99.00 | $99.07 | $88.69 | 31,224 |
2018-10-22 | $99.11 | $99.28 | $98.95 | $99.03 | $88.66 | 25,249 |
2018-10-19 | $99.14 | $99.52 | $98.99 | $99.13 | $88.75 | 38,276 |
2018-10-18 | $99.10 | $99.38 | $99.10 | $99.13 | $88.75 | 86,244 |
2018-10-17 | $99.28 | $99.50 | $99.05 | $99.05 | $88.68 | 60,971 |
2018-10-16 | $99.18 | $99.56 | $99.18 | $99.42 | $89.01 | 107,543 |
2018-10-15 | $99.55 | $99.55 | $99.26 | $99.39 | $88.98 | 28,203 |
2018-10-12 | $99.41 | $99.65 | $99.34 | $99.50 | $89.08 | 25,052 |
2018-10-11 | $99.45 | $99.53 | $99.18 | $99.41 | $89.00 | 23,301 |
2018-10-10 | $99.42 | $99.42 | $99.02 | $99.25 | $88.85 | 23,149 |
2018-10-09 | $99.45 | $99.56 | $99.21 | $99.50 | $89.08 | 29,913 |
2018-10-08 | $99.21 | $99.51 | $99.14 | $99.23 | $88.84 | 120,939 |
2018-10-05 | $99.53 | $99.53 | $99.22 | $99.42 | $89.01 | 49,376 |
2018-10-04 | $99.56 | $99.83 | $99.47 | $99.65 | $89.21 | 48,851 |
2018-10-03 | $100.54 | $100.54 | $99.71 | $100.05 | $89.57 | 69,363 |
2018-10-02 | $100.47 | $100.54 | $100.35 | $100.49 | $89.96 | 30,177 |
2018-10-01 | $100.26 | $100.65 | $100.26 | $100.45 | $89.93 | 90,397 |
2018-09-28 | $100.67 | $100.87 | $100.59 | $100.59 | $89.81 | 25,468 |
2018-09-27 | $100.50 | $100.73 | $100.46 | $100.73 | $89.93 | 26,423 |
2018-09-26 | $100.40 | $100.64 | $100.20 | $100.52 | $89.75 | 42,338 |
2018-09-25 | $100.10 | $100.40 | $100.10 | $100.40 | $89.64 | 17,458 |
2018-09-24 | $100.32 | $100.42 | $100.18 | $100.32 | $89.57 | 29,648 |
2018-09-21 | $100.28 | $100.58 | $100.28 | $100.54 | $89.76 | 17,004 |
2018-09-20 | $100.36 | $100.59 | $100.23 | $100.59 | $89.81 | 16,889 |
2018-09-19 | $100.37 | $100.46 | $100.12 | $100.18 | $89.44 | 21,743 |
2018-09-18 | $100.49 | $101.40 | $100.30 | $100.44 | $89.67 | 62,238 |
2018-09-17 | $100.42 | $100.68 | $100.42 | $100.44 | $89.67 | 24,281 |
2018-09-14 | $100.39 | $100.62 | $100.35 | $100.59 | $89.81 | 21,649 |
2018-09-13 | $100.47 | $100.68 | $100.47 | $100.60 | $89.82 | 15,253 |
2018-09-12 | $100.40 | $100.65 | $100.40 | $100.40 | $89.64 | 18,168 |
2018-09-11 | $100.31 | $100.51 | $100.31 | $100.41 | $89.64 | 18,463 |
2018-09-10 | $100.49 | $100.62 | $100.38 | $100.57 | $89.79 | 60,123 |
2018-09-07 | $100.40 | $100.51 | $100.29 | $100.32 | $89.57 | 21,761 |
2018-09-06 | $100.52 | $100.77 | $100.52 | $100.75 | $89.95 | 18,761 |
2018-09-05 | $100.42 | $100.63 | $100.40 | $100.52 | $89.75 | 93,071 |
2018-09-04 | $100.75 | $100.90 | $100.32 | $100.55 | $89.77 | 134,926 |
2018-08-31 | $101.64 | $101.64 | $101.21 | $101.22 | $90.12 | 20,014 |
2018-08-30 | $101.35 | $101.62 | $101.22 | $101.43 | $90.31 | 37,699 |
2018-08-29 | $101.27 | $101.43 | $101.12 | $101.16 | $90.07 | 29,106 |
2018-08-28 | $101.15 | $101.46 | $101.15 | $101.21 | $90.11 | 24,826 |
2018-08-27 | $101.46 | $101.67 | $101.43 | $101.59 | $90.45 | 90,374 |
2018-08-24 | $101.43 | $101.63 | $101.41 | $101.58 | $90.44 | 35,312 |
2018-08-23 | $101.57 | $101.57 | $101.26 | $101.52 | $90.39 | 172,481 |
2018-08-22 | $101.34 | $101.52 | $101.11 | $101.13 | $90.04 | 66,017 |
2018-08-21 | $101.30 | $101.42 | $101.13 | $101.24 | $90.14 | 22,888 |
2018-08-20 | $101.51 | $101.54 | $101.24 | $101.29 | $90.18 | 39,479 |
2018-08-17 | $101.43 | $101.43 | $101.07 | $101.26 | $90.16 | 58,885 |
2018-08-16 | $101.27 | $101.40 | $101.08 | $101.31 | $90.20 | 30,450 |
2018-08-15 | $101.16 | $101.27 | $101.10 | $101.20 | $90.10 | 26,714 |
2018-08-14 | $101.14 | $101.25 | $100.90 | $101.21 | $90.11 | 23,840 |
2018-08-13 | $101.03 | $101.18 | $100.83 | $101.17 | $90.08 | 51,028 |
2018-08-10 | $100.85 | $101.27 | $100.85 | $101.18 | $90.08 | 16,460 |
2018-08-09 | $101.10 | $101.15 | $100.91 | $101.02 | $89.94 | 48,405 |
2018-08-08 | $100.67 | $101.30 | $100.67 | $101.01 | $89.93 | 340,387 |
2018-08-07 | $100.67 | $101.25 | $100.65 | $100.72 | $89.67 | 114,982 |
2018-08-06 | $100.85 | $100.99 | $100.80 | $100.85 | $89.79 | 70,526 |
2018-08-03 | $100.65 | $100.79 | $100.41 | $100.73 | $89.68 | 16,682 |
2018-08-02 | $100.51 | $100.52 | $100.34 | $100.52 | $89.50 | 13,890 |
2018-08-01 | $100.20 | $100.55 | $100.20 | $100.44 | $89.43 | 53,893 |
2018-07-31 | $100.64 | $101.00 | $100.64 | $100.81 | $89.51 | 22,713 |
2018-07-30 | $100.58 | $100.94 | $100.58 | $100.77 | $89.47 | 18,657 |
2018-07-27 | $100.89 | $100.89 | $100.67 | $100.71 | $89.42 | 27,730 |
2018-07-26 | $100.32 | $101.13 | $100.32 | $100.62 | $89.34 | 60,487 |
2018-07-25 | $100.56 | $100.86 | $100.40 | $100.57 | $89.30 | 48,788 |
2018-07-24 | $100.02 | $100.62 | $100.02 | $100.62 | $89.34 | 26,900 |
2018-07-23 | $100.48 | $100.50 | $99.60 | $100.27 | $89.03 | 21,942 |
2018-07-20 | $100.77 | $100.78 | $100.53 | $100.73 | $89.44 | 29,739 |
2018-07-19 | $100.76 | $100.87 | $100.45 | $100.70 | $89.41 | 88,585 |
2018-07-18 | $100.77 | $100.93 | $100.61 | $100.78 | $89.48 | 97,791 |
2018-07-17 | $100.93 | $100.98 | $100.70 | $100.76 | $89.47 | 77,898 |
2018-07-16 | $100.92 | $100.94 | $100.63 | $100.83 | $89.53 | 60,515 |
2018-07-13 | $100.98 | $100.98 | $100.71 | $100.96 | $89.64 | 19,107 |
2018-07-12 | $100.76 | $100.89 | $100.65 | $100.79 | $89.49 | 22,051 |
2018-07-11 | $100.67 | $100.70 | $100.50 | $100.62 | $89.34 | 19,317 |
2018-07-10 | $100.31 | $100.61 | $100.31 | $100.48 | $89.22 | 15,326 |
2018-07-09 | $100.55 | $100.73 | $100.44 | $100.61 | $89.33 | 25,839 |
2018-07-06 | $100.58 | $100.58 | $100.23 | $100.42 | $89.16 | 11,786 |
2018-07-05 | $100.19 | $100.42 | $100.01 | $100.37 | $89.12 | 35,006 |
2018-07-03 | $100.05 | $100.20 | $99.81 | $99.98 | $88.77 | 51,486 |
2018-07-02 | $100.18 | $100.19 | $99.24 | $100.09 | $88.87 | 64,506 |
2018-06-29 | $100.35 | $100.43 | $100.18 | $100.32 | $88.82 | 16,484 |
2018-06-28 | $100.35 | $100.36 | $99.95 | $100.36 | $88.85 | 31,218 |
2018-06-27 | $100.15 | $100.37 | $100.07 | $100.29 | $88.79 | 31,625 |
2018-06-26 | $100.02 | $100.12 | $99.87 | $100.07 | $88.60 | 18,886 |
2018-06-25 | $100.11 | $100.11 | $99.67 | $99.94 | $88.48 | 27,699 |
2018-06-22 | $99.81 | $99.95 | $99.81 | $99.88 | $88.43 | 14,930 |
2018-06-21 | $99.78 | $99.99 | $99.72 | $99.92 | $88.46 | 17,374 |
2018-06-20 | $100.24 | $100.25 | $99.85 | $99.87 | $88.42 | 15,998 |
2018-06-19 | $100.24 | $100.36 | $100.06 | $100.11 | $88.63 | 16,363 |
2018-06-18 | $100.18 | $100.40 | $100.05 | $100.22 | $88.73 | 19,572 |
2018-06-15 | $100.34 | $100.49 | $100.01 | $100.13 | $88.65 | 49,502 |
2018-06-14 | $100.14 | $100.29 | $100.11 | $100.19 | $88.70 | 27,134 |
2018-06-13 | $99.92 | $100.20 | $99.76 | $99.87 | $88.42 | 62,594 |
2018-06-12 | $99.83 | $100.10 | $99.83 | $100.05 | $88.58 | 30,658 |
2018-06-11 | $100.05 | $100.11 | $99.93 | $99.96 | $88.50 | 13,103 |
2018-06-08 | $99.99 | $100.26 | $99.99 | $100.20 | $88.71 | 9,560 |
2018-06-07 | $99.89 | $100.25 | $97.04 | $100.16 | $88.68 | 126,727 |
2018-06-06 | $100.20 | $100.28 | $99.91 | $99.96 | $88.50 | 27,591 |
2018-06-05 | $100.30 | $100.49 | $100.14 | $100.20 | $88.71 | 30,984 |
2018-06-04 | $100.27 | $100.60 | $100.17 | $100.17 | $88.68 | 18,153 |
2018-06-01 | $100.33 | $100.68 | $100.33 | $100.56 | $89.03 | 57,804 |
2018-05-31 | $100.69 | $101.18 | $100.69 | $100.96 | $89.12 | 9,220 |
2018-05-30 | $101.25 | $101.31 | $100.81 | $101.11 | $89.25 | 30,542 |
2018-05-29 | $100.68 | $101.47 | $100.68 | $100.98 | $89.14 | 43,433 |
2018-05-25 | $100.11 | $100.92 | $100.11 | $100.76 | $88.94 | 13,875 |
2018-05-24 | $100.18 | $100.57 | $100.18 | $100.57 | $88.77 | 13,666 |
2018-05-23 | $100.00 | $100.38 | $99.88 | $100.36 | $88.59 | 20,644 |
2018-05-22 | $99.83 | $100.00 | $99.78 | $99.92 | $88.20 | 20,240 |
2018-05-21 | $99.78 | $100.09 | $99.78 | $99.95 | $88.23 | 13,799 |
2018-05-18 | $99.61 | $99.96 | $99.58 | $99.90 | $88.18 | 17,393 |
2018-05-17 | $99.63 | $99.80 | $99.52 | $99.63 | $87.94 | 27,406 |
2018-05-16 | $99.83 | $99.99 | $99.65 | $99.76 | $88.06 | 41,279 |
2018-05-15 | $100.00 | $100.07 | $99.57 | $99.76 | $88.06 | 47,224 |
2018-05-14 | $100.29 | $100.63 | $100.29 | $100.35 | $88.58 | 34,987 |
2018-05-11 | $100.53 | $100.53 | $100.17 | $100.39 | $88.61 | 883,713 |
2018-05-10 | $100.12 | $100.38 | $100.04 | $100.18 | $88.43 | 433,090 |
2018-05-09 | $100.01 | $100.25 | $100.01 | $100.13 | $88.39 | 25,678 |
2018-05-08 | $100.15 | $100.23 | $100.04 | $100.19 | $88.44 | 29,051 |
2018-05-07 | $100.35 | $100.53 | $100.22 | $100.48 | $88.69 | 31,970 |
2018-05-04 | $100.46 | $100.51 | $100.28 | $100.49 | $88.70 | 14,968 |
2018-05-03 | $100.40 | $100.54 | $100.31 | $100.35 | $88.58 | 34,013 |
2018-05-02 | $100.41 | $100.56 | $100.33 | $100.39 | $88.61 | 26,395 |
2018-05-01 | $100.51 | $100.51 | $100.16 | $100.28 | $88.52 | 62,333 |
2018-04-30 | $100.89 | $100.92 | $100.71 | $100.80 | $88.73 | 38,552 |
2018-04-27 | $100.82 | $100.85 | $100.73 | $100.83 | $88.75 | 77,373 |
2018-04-26 | $100.61 | $100.86 | $100.55 | $100.81 | $88.73 | 26,665 |
2018-04-25 | $100.60 | $100.79 | $100.38 | $100.59 | $88.54 | 33,748 |
2018-04-24 | $101.05 | $101.10 | $100.77 | $100.78 | $88.71 | 24,851 |
2018-04-23 | $101.07 | $101.21 | $100.85 | $101.05 | $88.95 | 27,167 |
2018-04-20 | $101.38 | $101.38 | $101.03 | $101.18 | $89.06 | 72,235 |
2018-04-19 | $101.52 | $101.58 | $101.19 | $101.33 | $89.19 | 32,902 |
2018-04-18 | $102.02 | $102.09 | $101.76 | $101.76 | $89.57 | 49,642 |
2018-04-17 | $102.00 | $102.20 | $102.00 | $102.13 | $89.90 | 48,581 |
2018-04-16 | $101.87 | $102.21 | $101.87 | $102.21 | $89.97 | 22,738 |
2018-04-13 | $101.87 | $102.15 | $101.87 | $102.11 | $89.88 | 91,249 |
2018-04-12 | $102.07 | $102.13 | $101.91 | $102.09 | $89.86 | 34,616 |
2018-04-11 | $102.18 | $102.48 | $102.08 | $102.27 | $90.02 | 37,480 |
2018-04-10 | $102.25 | $102.50 | $102.09 | $102.25 | $90.00 | 429,094 |
2018-04-09 | $102.05 | $102.65 | $101.82 | $102.17 | $89.93 | 109,918 |
2018-04-06 | $101.74 | $102.17 | $101.70 | $102.10 | $89.87 | 42,300 |
2018-04-05 | $101.69 | $101.82 | $101.56 | $101.69 | $89.51 | 57,252 |
2018-04-04 | $101.87 | $101.95 | $101.59 | $101.78 | $89.59 | 29,036 |
2018-04-03 | $101.75 | $102.18 | $101.61 | $101.73 | $89.54 | 27,711 |
2018-04-02 | $101.71 | $102.10 | $101.62 | $102.00 | $89.78 | 54,446 |
2018-03-29 | $101.68 | $102.44 | $101.68 | $102.27 | $89.78 | 34,795 |
2018-03-28 | $102.11 | $102.16 | $101.82 | $101.82 | $89.39 | 27,481 |
2018-03-27 | $101.38 | $101.90 | $101.38 | $101.63 | $89.22 | 26,233 |
2018-03-26 | $101.53 | $101.84 | $101.52 | $101.55 | $89.15 | 35,487 |
2018-03-23 | $101.69 | $101.83 | $101.50 | $101.71 | $89.29 | 24,615 |
2018-03-22 | $101.73 | $101.89 | $101.53 | $101.63 | $89.22 | 33,617 |
2018-03-21 | $101.50 | $101.75 | $101.44 | $101.55 | $89.15 | 16,464 |
2018-03-20 | $101.64 | $102.01 | $101.64 | $101.79 | $89.36 | 19,724 |
2018-03-19 | $102.00 | $102.23 | $101.91 | $102.00 | $89.54 | 24,328 |
2018-03-16 | $102.05 | $102.24 | $102.03 | $102.08 | $89.61 | 19,568 |
2018-03-15 | $102.06 | $102.36 | $102.05 | $102.24 | $89.75 | 22,861 |
2018-03-14 | $102.05 | $102.63 | $102.02 | $102.32 | $89.82 | 537,444 |
2018-03-13 | $101.91 | $102.09 | $101.87 | $102.00 | $89.54 | 222,485 |
2018-03-12 | $101.81 | $101.93 | $101.66 | $101.85 | $89.41 | 12,946 |
2018-03-09 | $101.97 | $101.98 | $101.80 | $101.81 | $89.38 | 22,661 |
2018-03-08 | $102.13 | $102.25 | $101.96 | $102.02 | $89.56 | 140,399 |
2018-03-07 | $102.13 | $102.15 | $101.82 | $101.94 | $89.49 | 48,338 |
2018-03-06 | $102.17 | $102.32 | $101.86 | $102.03 | $89.57 | 29,629 |
2018-03-05 | $101.98 | $102.19 | $101.95 | $102.04 | $89.58 | 19,631 |
2018-03-02 | $102.19 | $102.19 | $101.75 | $101.94 | $89.49 | 17,109 |
2018-03-01 | $102.08 | $102.63 | $102.07 | $102.12 | $89.65 | 58,367 |
2018-02-28 | $102.36 | $102.62 | $102.34 | $102.34 | $89.60 | 43,809 |
2018-02-27 | $102.45 | $102.75 | $102.04 | $102.26 | $89.53 | 20,355 |
2018-02-26 | $102.61 | $102.79 | $102.41 | $102.64 | $89.86 | 29,640 |
2018-02-23 | $102.22 | $102.60 | $102.22 | $102.37 | $89.63 | 25,025 |
2018-02-22 | $102.07 | $102.62 | $102.07 | $102.09 | $89.38 | 98,913 |
2018-02-21 | $102.58 | $102.61 | $102.21 | $102.23 | $89.50 | 25,523 |
2018-02-20 | $102.24 | $102.62 | $102.24 | $102.40 | $89.65 | 54,789 |
2018-02-16 | $102.68 | $102.78 | $102.40 | $102.58 | $89.81 | 62,269 |
2018-02-15 | $102.47 | $102.52 | $102.13 | $102.44 | $89.69 | 47,073 |
2018-02-14 | $102.14 | $102.42 | $102.09 | $102.17 | $89.45 | 32,444 |
2018-02-13 | $102.53 | $102.85 | $102.12 | $102.36 | $89.62 | 62,412 |
2018-02-12 | $102.82 | $102.88 | $102.50 | $102.70 | $89.92 | 27,849 |
2018-02-09 | $102.80 | $102.96 | $102.56 | $102.82 | $90.02 | 36,201 |
2018-02-08 | $103.07 | $103.10 | $102.69 | $102.91 | $90.10 | 26,502 |
2018-02-07 | $103.43 | $103.75 | $103.00 | $103.15 | $90.31 | 48,042 |
2018-02-06 | $103.69 | $103.88 | $103.49 | $103.67 | $90.77 | 53,118 |
2018-02-05 | $103.90 | $103.94 | $103.44 | $103.83 | $90.91 | 45,095 |
2018-02-02 | $103.76 | $103.76 | $103.29 | $103.70 | $90.79 | 56,146 |
2018-02-01 | $104.47 | $104.56 | $103.79 | $103.95 | $91.01 | 82,356 |
2018-01-31 | $104.60 | $104.84 | $104.41 | $104.69 | $91.41 | 61,739 |
2018-01-30 | $104.59 | $104.69 | $104.33 | $104.41 | $91.17 | 352,624 |
2018-01-29 | $104.76 | $104.86 | $104.38 | $104.74 | $91.46 | 41,453 |
2018-01-26 | $104.96 | $104.97 | $104.73 | $104.76 | $91.48 | 24,648 |
2018-01-25 | $104.32 | $105.00 | $104.32 | $105.00 | $91.69 | 48,551 |
2018-01-24 | $104.67 | $104.77 | $104.37 | $104.76 | $91.48 | 25,271 |
2018-01-23 | $104.66 | $104.81 | $104.57 | $104.73 | $91.45 | 29,189 |
2018-01-22 | $104.44 | $104.70 | $104.33 | $104.34 | $91.11 | 33,279 |
2018-01-19 | $104.77 | $104.77 | $104.37 | $104.39 | $91.15 | 46,889 |
2018-01-18 | $104.80 | $104.93 | $104.55 | $104.71 | $91.43 | 42,256 |
2018-01-17 | $105.33 | $105.35 | $104.80 | $104.91 | $91.61 | 88,539 |
2018-01-16 | $105.43 | $105.43 | $105.01 | $105.26 | $91.91 | 61,029 |
2018-01-12 | $105.00 | $105.25 | $105.00 | $105.22 | $91.88 | 41,291 |
2018-01-11 | $105.00 | $105.29 | $104.89 | $105.22 | $91.88 | 130,424 |
2018-01-10 | $104.85 | $105.07 | $104.65 | $105.06 | $91.74 | 60,743 |
2018-01-09 | $105.10 | $105.20 | $104.93 | $105.00 | $91.69 | 86,062 |
2018-01-08 | $105.39 | $105.44 | $105.08 | $105.25 | $91.90 | 119,522 |
2018-01-05 | $105.42 | $105.46 | $105.29 | $105.40 | $92.03 | 78,627 |
2018-01-04 | $105.26 | $105.51 | $105.21 | $105.40 | $92.03 | 31,916 |
2018-01-03 | $105.18 | $105.48 | $105.12 | $105.29 | $91.94 | 30,915 |
2018-01-02 | $105.62 | $105.62 | $105.01 | $105.33 | $91.97 | 119,870 |
2017-12-29 | $105.24 | $105.73 | $105.24 | $105.67 | $92.27 | 38,358 |
2017-12-28 | $105.23 | $105.59 | $105.23 | $105.33 | $91.97 | 27,461 |
2017-12-27 | $105.24 | $105.75 | $105.24 | $105.53 | $91.91 | 16,800 |
2017-12-26 | $105.07 | $105.47 | $105.07 | $105.22 | $91.64 | 32,264 |
2017-12-22 | $105.19 | $105.30 | $104.95 | $105.26 | $91.67 | 27,341 |
2017-12-21 | $104.99 | $105.16 | $104.80 | $105.13 | $91.56 | 42,561 |
2017-12-20 | $105.08 | $105.21 | $104.92 | $105.00 | $91.45 | 63,930 |
2017-12-19 | $105.44 | $105.46 | $105.03 | $105.22 | $91.64 | 28,654 |
2017-12-18 | $105.83 | $105.87 | $105.50 | $105.70 | $92.06 | 40,463 |
2017-12-15 | $105.80 | $105.97 | $105.64 | $105.95 | $92.27 | 46,659 |
2017-12-14 | $105.72 | $105.86 | $105.47 | $105.81 | $92.15 | 31,078 |
2017-12-13 | $105.53 | $105.86 | $105.35 | $105.80 | $92.14 | 23,194 |
2017-12-12 | $105.38 | $105.53 | $105.20 | $105.50 | $91.83 | 38,867 |
2017-12-11 | $105.55 | $105.66 | $105.42 | $105.53 | $91.85 | 68,679 |
2017-12-08 | $105.56 | $105.56 | $105.36 | $105.53 | $91.85 | 28,767 |
2017-12-07 | $105.76 | $105.84 | $105.42 | $105.56 | $91.88 | 38,737 |
2017-12-06 | $105.70 | $105.93 | $105.55 | $105.76 | $92.05 | 26,912 |
2017-12-05 | $105.30 | $105.60 | $105.30 | $105.59 | $91.90 | 29,084 |
2017-12-04 | $105.15 | $105.45 | $105.15 | $105.30 | $91.65 | 104,805 |
2017-12-01 | $105.13 | $105.52 | $104.94 | $105.34 | $91.69 | 40,036 |
2017-11-30 | $105.09 | $105.47 | $105.04 | $105.17 | $91.30 | 25,176 |
2017-11-29 | $105.30 | $105.51 | $105.18 | $105.30 | $91.41 | 17,698 |
2017-11-28 | $105.51 | $105.82 | $105.51 | $105.66 | $91.72 | 13,954 |
2017-11-27 | $105.46 | $105.63 | $105.41 | $105.63 | $91.70 | 34,066 |
2017-11-24 | $105.72 | $105.78 | $105.41 | $105.41 | $91.51 | 13,917 |
2017-11-22 | $105.27 | $105.79 | $105.27 | $105.64 | $91.71 | 20,868 |
2017-11-21 | $105.35 | $105.50 | $105.23 | $105.44 | $91.54 | 37,887 |
2017-11-20 | $105.28 | $105.28 | $105.13 | $105.23 | $91.35 | 39,717 |
2017-11-17 | $105.10 | $105.25 | $105.08 | $105.23 | $91.35 | 26,038 |
2017-11-16 | $105.13 | $105.22 | $104.99 | $105.05 | $91.19 | 36,468 |
2017-11-15 | $104.95 | $105.22 | $104.90 | $105.22 | $91.34 | 14,559 |
2017-11-14 | $104.74 | $104.99 | $104.74 | $104.77 | $90.95 | 19,272 |
2017-11-13 | $104.95 | $104.95 | $104.70 | $104.85 | $91.02 | 22,647 |
2017-11-10 | $105.22 | $105.22 | $104.69 | $104.79 | $90.97 | 53,906 |
2017-11-09 | $105.24 | $105.60 | $105.24 | $105.26 | $91.38 | 23,879 |
2017-11-08 | $105.55 | $105.78 | $105.44 | $105.54 | $91.62 | 41,209 |
2017-11-07 | $105.57 | $105.77 | $105.56 | $105.56 | $91.64 | 49,341 |
2017-11-06 | $105.73 | $105.89 | $105.57 | $105.81 | $91.85 | 14,970 |
2017-11-03 | $105.78 | $105.84 | $105.54 | $105.72 | $91.78 | 19,115 |
2017-11-02 | $105.76 | $105.76 | $105.46 | $105.61 | $91.68 | 19,870 |
2017-11-01 | $105.34 | $105.69 | $105.34 | $105.53 | $91.62 | 55,900 |
2017-10-31 | $105.70 | $106.00 | $105.60 | $105.71 | $91.54 | 22,182 |
2017-10-30 | $105.54 | $105.80 | $105.54 | $105.80 | $91.61 | 23,812 |
2017-10-27 | $105.33 | $105.53 | $105.24 | $105.49 | $91.35 | 21,364 |
2017-10-26 | $105.41 | $105.46 | $105.14 | $105.14 | $91.04 | 16,761 |
2017-10-25 | $105.25 | $105.35 | $105.05 | $105.25 | $91.14 | 25,425 |
2017-10-24 | $105.45 | $105.63 | $105.38 | $105.49 | $91.34 | 26,568 |
2017-10-23 | $105.48 | $105.68 | $105.32 | $105.68 | $91.51 | 17,396 |
2017-10-20 | $105.42 | $105.53 | $105.29 | $105.52 | $91.37 | 22,207 |
2017-10-19 | $105.77 | $105.78 | $105.58 | $105.66 | $91.49 | 22,756 |
2017-10-18 | $105.62 | $105.67 | $105.50 | $105.55 | $91.40 | 23,826 |
2017-10-17 | $105.70 | $105.85 | $105.70 | $105.78 | $91.60 | 48,053 |
2017-10-16 | $105.84 | $105.88 | $105.70 | $105.79 | $91.60 | 17,979 |
2017-10-13 | $105.78 | $106.04 | $105.72 | $106.01 | $91.80 | 43,027 |
2017-10-12 | $105.50 | $105.63 | $105.29 | $105.62 | $91.46 | 32,985 |
2017-10-11 | $105.50 | $105.64 | $105.46 | $105.61 | $91.45 | 33,052 |
2017-10-10 | $105.54 | $105.73 | $105.52 | $105.54 | $91.39 | 24,311 |
2017-10-09 | $105.34 | $105.46 | $105.34 | $105.43 | $91.29 | 11,650 |
2017-10-06 | $105.23 | $105.48 | $105.12 | $105.38 | $91.25 | 34,256 |
2017-10-05 | $105.56 | $105.62 | $105.40 | $105.56 | $91.41 | 36,160 |
2017-10-04 | $105.60 | $105.64 | $105.36 | $105.64 | $91.47 | 66,997 |
2017-10-03 | $105.30 | $105.55 | $105.29 | $105.54 | $91.39 | 40,982 |
2017-10-02 | $105.36 | $105.44 | $105.18 | $105.32 | $91.20 | 66,311 |
2017-09-29 | $105.57 | $105.70 | $105.23 | $105.40 | $91.03 | 45,247 |
2017-09-28 | $105.14 | $105.51 | $105.14 | $105.48 | $91.10 | 14,750 |
2017-09-27 | $105.46 | $105.52 | $105.30 | $105.44 | $91.06 | 16,622 |
2017-09-26 | $105.69 | $105.92 | $105.56 | $105.83 | $91.40 | 23,342 |
2017-09-25 | $105.55 | $105.83 | $105.53 | $105.83 | $91.40 | 18,665 |
2017-09-22 | $105.44 | $105.62 | $105.28 | $105.52 | $91.13 | 29,933 |
2017-09-21 | $105.36 | $105.66 | $105.27 | $105.31 | $90.95 | 44,745 |
2017-09-20 | $105.56 | $105.64 | $105.20 | $105.26 | $90.91 | 21,825 |
2017-09-19 | $105.60 | $105.61 | $105.41 | $105.51 | $91.13 | 15,620 |
2017-09-18 | $105.42 | $105.68 | $105.24 | $105.43 | $91.06 | 17,251 |
2017-09-15 | $105.50 | $105.89 | $105.41 | $105.55 | $91.16 | 25,071 |
2017-09-14 | $105.20 | $105.59 | $105.02 | $105.54 | $91.15 | 23,035 |
2017-09-13 | $105.48 | $105.49 | $105.29 | $105.38 | $91.01 | 13,550 |
2017-09-12 | $105.56 | $105.72 | $105.34 | $105.50 | $91.11 | 37,612 |
2017-09-11 | $105.93 | $105.93 | $105.73 | $105.80 | $91.38 | 31,720 |
2017-09-08 | $106.13 | $106.13 | $105.88 | $105.91 | $91.47 | 20,176 |
2017-09-07 | $105.89 | $106.25 | $105.89 | $106.17 | $91.70 | 38,200 |
2017-09-06 | $105.95 | $106.11 | $105.64 | $105.74 | $91.32 | 40,668 |
2017-09-05 | $105.72 | $106.15 | $105.72 | $105.95 | $91.51 | 72,452 |
2017-09-01 | $105.78 | $105.78 | $105.50 | $105.57 | $91.18 | 22,866 |
2017-08-31 | $106.03 | $106.18 | $105.79 | $106.15 | $91.45 | 24,102 |
2017-08-30 | $105.98 | $106.06 | $105.78 | $106.06 | $91.37 | 20,871 |
2017-08-29 | $106.12 | $106.12 | $105.73 | $105.95 | $91.28 | 19,790 |
2017-08-28 | $105.80 | $105.90 | $105.46 | $105.82 | $91.16 | 36,131 |
2017-08-25 | $105.41 | $105.81 | $105.41 | $105.58 | $90.96 | 24,995 |
2017-08-24 | $105.40 | $105.76 | $105.40 | $105.45 | $90.85 | 32,737 |
2017-08-23 | $105.43 | $105.71 | $105.43 | $105.63 | $91.00 | 23,222 |
2017-08-22 | $105.55 | $105.64 | $105.36 | $105.46 | $90.85 | 26,952 |
2017-08-21 | $105.39 | $105.74 | $105.39 | $105.60 | $90.98 | 25,050 |
2017-08-18 | $105.59 | $105.75 | $105.38 | $105.53 | $90.92 | 54,005 |
2017-08-17 | $105.32 | $105.52 | $105.19 | $105.39 | $90.79 | 31,906 |
2017-08-16 | $104.84 | $105.41 | $104.84 | $105.38 | $90.79 | 18,797 |
2017-08-15 | $104.90 | $105.19 | $104.90 | $105.09 | $90.54 | 25,616 |
2017-08-14 | $105.33 | $105.48 | $105.24 | $105.37 | $90.78 | 27,058 |
2017-08-11 | $105.45 | $105.58 | $105.19 | $105.45 | $90.85 | 33,437 |
2017-08-10 | $105.28 | $105.43 | $105.08 | $105.31 | $90.73 | 32,480 |
2017-08-09 | $105.57 | $105.57 | $105.11 | $105.40 | $90.80 | 13,938 |
2017-08-08 | $105.51 | $105.51 | $105.10 | $105.14 | $90.58 | 23,243 |
2017-08-07 | $105.40 | $105.56 | $105.38 | $105.38 | $90.79 | 68,443 |
2017-08-04 | $105.75 | $105.75 | $105.36 | $105.47 | $90.86 | 23,900 |
2017-08-03 | $105.72 | $105.75 | $105.50 | $105.70 | $91.06 | 15,145 |
2017-08-02 | $105.40 | $105.72 | $105.40 | $105.41 | $90.81 | 13,300 |
2017-08-01 | $105.15 | $105.71 | $105.15 | $105.51 | $90.90 | 43,700 |
2017-07-31 | $105.37 | $105.65 | $105.37 | $105.65 | $90.79 | 35,012 |
2017-07-28 | $105.25 | $105.61 | $105.25 | $105.40 | $90.57 | 32,485 |
2017-07-27 | $105.48 | $105.53 | $105.22 | $105.40 | $90.57 | 60,960 |
2017-07-26 | $105.39 | $105.77 | $105.18 | $105.60 | $90.75 | 45,358 |
2017-07-25 | $105.60 | $105.60 | $105.16 | $105.44 | $90.61 | 57,931 |
2017-07-24 | $105.78 | $106.01 | $105.57 | $105.69 | $90.82 | 60,762 |
2017-07-21 | $105.90 | $106.10 | $105.87 | $105.98 | $91.07 | 31,738 |
2017-07-20 | $105.79 | $106.08 | $105.71 | $105.77 | $90.89 | 89,974 |
2017-07-19 | $105.55 | $105.76 | $105.48 | $105.63 | $90.77 | 51,033 |
2017-07-18 | $105.32 | $105.64 | $105.30 | $105.62 | $90.76 | 46,885 |
2017-07-17 | $104.84 | $105.31 | $104.84 | $105.14 | $90.35 | 43,219 |
2017-07-14 | $104.94 | $105.17 | $104.80 | $105.04 | $90.26 | 33,380 |
2017-07-13 | $104.92 | $104.96 | $104.50 | $104.88 | $90.13 | 21,839 |
2017-07-12 | $105.02 | $105.05 | $104.74 | $105.02 | $90.25 | 23,763 |
2017-07-11 | $104.46 | $104.65 | $104.25 | $104.64 | $89.92 | 29,268 |
2017-07-10 | $104.26 | $104.72 | $104.26 | $104.31 | $89.64 | 34,348 |
2017-07-07 | $104.61 | $104.61 | $104.31 | $104.49 | $89.79 | 37,576 |
2017-07-06 | $104.60 | $104.61 | $104.07 | $104.56 | $89.85 | 50,045 |
2017-07-05 | $104.62 | $104.74 | $104.20 | $104.61 | $89.89 | 162,911 |
2017-07-03 | $104.92 | $104.92 | $104.52 | $104.64 | $89.92 | 13,692 |
2017-06-30 | $105.26 | $105.28 | $104.96 | $105.10 | $90.08 | 71,590 |
2017-06-29 | $104.90 | $105.12 | $104.85 | $105.12 | $90.10 | 31,594 |
2017-06-28 | $105.46 | $105.49 | $105.17 | $105.35 | $90.29 | 27,357 |
2017-06-27 | $105.62 | $105.62 | $105.26 | $105.26 | $90.22 | 43,280 |
2017-06-26 | $105.72 | $105.92 | $105.41 | $105.87 | $90.74 | 97,365 |
2017-06-23 | $105.53 | $105.72 | $105.40 | $105.65 | $90.55 | 41,191 |
2017-06-22 | $105.50 | $105.62 | $105.44 | $105.61 | $90.52 | 29,935 |
2017-06-21 | $105.34 | $105.54 | $105.15 | $105.46 | $90.39 | 26,504 |
2017-06-20 | $105.23 | $105.45 | $105.04 | $105.41 | $90.35 | 32,199 |
2017-06-19 | $105.32 | $105.40 | $105.05 | $105.05 | $90.04 | 38,841 |
2017-06-16 | $105.06 | $105.45 | $105.06 | $105.40 | $90.34 | 19,456 |
2017-06-15 | $105.04 | $105.40 | $105.00 | $105.02 | $90.01 | 23,160 |
2017-06-14 | $105.08 | $105.60 | $104.99 | $105.24 | $90.20 | 18,325 |
2017-06-13 | $104.56 | $104.86 | $104.53 | $104.85 | $89.87 | 37,675 |
2017-06-12 | $104.52 | $104.93 | $104.52 | $104.76 | $89.79 | 27,780 |
2017-06-09 | $104.40 | $104.75 | $104.40 | $104.61 | $89.66 | 40,396 |
2017-06-08 | $104.69 | $104.83 | $104.50 | $104.77 | $89.80 | 22,505 |
2017-06-07 | $104.87 | $105.02 | $104.80 | $104.83 | $89.85 | 11,238 |
2017-06-06 | $104.95 | $105.18 | $104.95 | $105.08 | $90.06 | 17,578 |
2017-06-05 | $104.95 | $104.98 | $104.70 | $104.77 | $89.80 | 16,148 |
2017-06-02 | $104.79 | $105.07 | $104.79 | $104.86 | $89.87 | 14,356 |
2017-06-01 | $104.53 | $104.58 | $104.31 | $104.56 | $89.62 | 86,088 |
2017-05-31 | $104.62 | $104.90 | $104.62 | $104.77 | $89.57 | 17,662 |
2017-05-30 | $104.75 | $104.89 | $104.56 | $104.89 | $89.67 | 21,693 |
2017-05-26 | $104.30 | $104.69 | $104.30 | $104.47 | $89.32 | 23,022 |
2017-05-25 | $104.22 | $104.64 | $104.22 | $104.57 | $89.40 | 28,913 |
2017-05-24 | $104.35 | $104.39 | $104.17 | $104.34 | $89.20 | 25,132 |
2017-05-23 | $104.67 | $104.67 | $104.24 | $104.35 | $89.21 | 20,809 |
2017-05-22 | $104.60 | $104.65 | $104.36 | $104.62 | $89.44 | 31,109 |
2017-05-19 | $104.40 | $104.54 | $104.30 | $104.41 | $89.26 | 20,775 |
2017-05-18 | $104.77 | $104.77 | $104.36 | $104.48 | $89.32 | 29,096 |
2017-05-17 | $104.15 | $104.64 | $104.15 | $104.57 | $89.40 | 14,456 |
2017-05-16 | $104.00 | $104.25 | $103.86 | $103.88 | $88.81 | 39,801 |
2017-05-15 | $103.98 | $103.98 | $103.70 | $103.91 | $88.84 | 29,956 |
2017-05-12 | $103.83 | $103.98 | $103.73 | $103.98 | $88.90 | 24,516 |
2017-05-11 | $103.36 | $103.49 | $103.30 | $103.48 | $88.47 | 28,623 |
2017-05-10 | $103.58 | $103.61 | $103.30 | $103.49 | $88.48 | 39,083 |
2017-05-09 | $103.27 | $103.39 | $103.25 | $103.36 | $88.37 | 39,129 |
2017-05-08 | $103.54 | $103.54 | $103.25 | $103.36 | $88.37 | 45,636 |
2017-05-05 | $103.43 | $103.56 | $103.36 | $103.49 | $88.48 | 41,381 |
2017-05-04 | $103.39 | $103.55 | $103.32 | $103.40 | $88.40 | 15,634 |
2017-05-03 | $103.67 | $103.86 | $103.55 | $103.65 | $88.61 | 52,439 |
2017-05-02 | $103.40 | $103.77 | $103.40 | $103.70 | $88.66 | 81,495 |
2017-05-01 | $103.65 | $103.77 | $103.32 | $103.53 | $88.51 | 117,944 |
2017-04-28 | $103.66 | $103.96 | $103.46 | $103.92 | $88.63 | 21,964 |
2017-04-27 | $103.52 | $103.85 | $103.52 | $103.63 | $88.38 | 36,993 |
2017-04-26 | $103.45 | $103.68 | $103.40 | $103.67 | $88.41 | 43,990 |
2017-04-25 | $103.41 | $103.65 | $103.39 | $103.40 | $88.19 | 34,290 |
2017-04-24 | $103.39 | $103.82 | $103.39 | $103.80 | $88.52 | 27,420 |
2017-04-21 | $103.81 | $104.03 | $103.81 | $103.91 | $88.62 | 19,389 |
2017-04-20 | $103.89 | $103.97 | $103.66 | $103.84 | $88.57 | 26,244 |
2017-04-19 | $104.20 | $104.20 | $103.92 | $104.07 | $88.76 | 24,340 |
2017-04-18 | $103.83 | $104.31 | $103.83 | $104.24 | $88.90 | 24,229 |
2017-04-17 | $103.70 | $103.91 | $103.65 | $103.66 | $88.41 | 38,497 |
2017-04-13 | $103.78 | $103.94 | $103.64 | $103.70 | $88.44 | 69,512 |
2017-04-12 | $103.65 | $103.72 | $103.39 | $103.52 | $88.29 | 223,585 |
2017-04-11 | $103.40 | $103.60 | $103.20 | $103.58 | $88.34 | 26,386 |
2017-04-10 | $103.00 | $103.15 | $102.84 | $103.10 | $87.93 | 47,871 |
2017-04-07 | $103.30 | $103.41 | $102.77 | $103.02 | $87.86 | 17,587 |
2017-04-06 | $103.15 | $103.35 | $103.03 | $103.15 | $87.97 | 22,204 |
2017-04-05 | $102.93 | $103.20 | $102.77 | $103.15 | $87.97 | 19,433 |
2017-04-04 | $103.18 | $103.27 | $102.96 | $103.08 | $87.91 | 24,696 |
2017-04-03 | $102.99 | $103.29 | $102.67 | $102.94 | $87.80 | 152,170 |
2017-03-31 | $103.09 | $103.11 | $102.90 | $103.01 | $87.64 | 20,297 |
2017-03-30 | $103.17 | $103.25 | $103.01 | $103.10 | $87.72 | 31,289 |
2017-03-29 | $102.93 | $103.23 | $102.93 | $103.18 | $87.79 | 18,032 |
2017-03-28 | $103.17 | $103.21 | $102.78 | $103.02 | $87.65 | 31,182 |
2017-03-27 | $103.01 | $103.08 | $102.93 | $103.05 | $87.68 | 17,938 |
2017-03-24 | $102.58 | $102.96 | $102.54 | $102.91 | $87.56 | 21,071 |
2017-03-23 | $102.75 | $102.92 | $102.57 | $102.82 | $87.48 | 18,970 |
2017-03-22 | $102.79 | $103.11 | $102.76 | $102.88 | $87.53 | 25,039 |
2017-03-21 | $102.30 | $102.83 | $102.30 | $102.79 | $87.46 | 20,683 |
2017-03-20 | $102.33 | $102.47 | $102.17 | $102.47 | $87.18 | 16,572 |
2017-03-17 | $102.12 | $102.29 | $102.00 | $102.26 | $87.00 | 38,367 |
2017-03-16 | $102.04 | $102.12 | $101.80 | $101.84 | $86.65 | 32,268 |
2017-03-15 | $101.51 | $102.08 | $101.43 | $101.99 | $86.77 | 30,496 |
2017-03-14 | $101.38 | $101.60 | $101.38 | $101.39 | $86.26 | 17,232 |
2017-03-13 | $101.53 | $101.59 | $101.44 | $101.46 | $86.32 | 39,779 |
2017-03-10 | $101.66 | $101.72 | $101.53 | $101.53 | $86.38 | 48,474 |
2017-03-09 | $101.79 | $102.08 | $101.52 | $101.60 | $86.44 | 26,947 |
2017-03-08 | $101.89 | $102.09 | $101.87 | $101.89 | $86.69 | 102,780 |
2017-03-07 | $102.65 | $102.65 | $102.32 | $102.42 | $87.14 | 51,141 |
2017-03-06 | $102.68 | $102.87 | $102.56 | $102.64 | $87.33 | 31,580 |
2017-03-03 | $102.57 | $102.87 | $102.38 | $102.84 | $87.50 | 38,778 |
2017-03-02 | $102.60 | $102.72 | $102.44 | $102.63 | $87.32 | 48,639 |
2017-03-01 | $102.95 | $102.95 | $102.59 | $102.77 | $87.44 | 39,343 |
2017-02-28 | $103.37 | $103.76 | $103.36 | $103.39 | $87.75 | 42,444 |
2017-02-27 | $103.68 | $103.78 | $103.35 | $103.35 | $87.72 | 53,939 |
2017-02-24 | $103.40 | $103.86 | $103.39 | $103.69 | $88.00 | 39,176 |
2017-02-23 | $103.04 | $103.32 | $103.04 | $103.15 | $87.55 | 79,944 |
2017-02-22 | $103.01 | $103.22 | $102.68 | $102.99 | $87.41 | 48,984 |
2017-02-21 | $102.79 | $103.08 | $102.64 | $102.79 | $87.24 | 71,240 |
2017-02-17 | $102.89 | $103.11 | $102.80 | $102.81 | $87.26 | 40,775 |
2017-02-16 | $102.48 | $102.90 | $102.48 | $102.60 | $87.08 | 64,639 |
2017-02-15 | $102.15 | $102.59 | $102.15 | $102.45 | $86.95 | 51,193 |
2017-02-14 | $102.86 | $102.86 | $102.20 | $102.48 | $86.98 | 98,918 |
2017-02-13 | $102.74 | $103.04 | $102.70 | $102.88 | $87.32 | 56,332 |
2017-02-10 | $102.72 | $103.00 | $102.68 | $102.89 | $87.33 | 16,719 |
2017-02-09 | $103.22 | $103.22 | $102.90 | $103.00 | $87.42 | 50,914 |
2017-02-08 | $103.07 | $103.46 | $103.07 | $103.28 | $87.66 | 48,077 |
2017-02-07 | $102.85 | $103.16 | $102.77 | $103.02 | $87.44 | 61,051 |
2017-02-06 | $102.86 | $103.01 | $102.81 | $102.95 | $87.38 | 839,463 |
2017-02-03 | $102.59 | $102.86 | $102.24 | $102.50 | $87.00 | 790,650 |
2017-02-02 | $102.44 | $102.70 | $102.19 | $102.44 | $86.94 | 32,425 |
2017-02-01 | $102.32 | $102.45 | $102.00 | $102.43 | $86.94 | 106,899 |
2017-01-31 | $102.29 | $102.98 | $102.29 | $102.90 | $87.10 | 53,494 |
2017-01-30 | $102.64 | $102.89 | $102.55 | $102.71 | $86.94 | 35,964 |
2017-01-27 | $102.86 | $102.93 | $102.46 | $102.88 | $87.09 | 19,228 |
2017-01-26 | $102.25 | $104.01 | $102.00 | $102.75 | $86.97 | 184,573 |
2017-01-25 | $101.97 | $102.45 | $101.84 | $102.33 | $86.62 | 54,891 |
2017-01-24 | $102.24 | $103.05 | $102.24 | $102.42 | $86.69 | 31,583 |
2017-01-23 | $102.65 | $102.81 | $102.01 | $102.49 | $86.75 | 63,267 |
2017-01-20 | $102.26 | $102.62 | $102.19 | $102.53 | $86.79 | 34,757 |
2017-01-19 | $102.47 | $102.47 | $102.09 | $102.22 | $86.52 | 49,994 |
2017-01-18 | $103.07 | $103.39 | $102.75 | $102.76 | $86.98 | 25,393 |
2017-01-17 | $103.31 | $103.40 | $103.04 | $103.22 | $87.37 | 88,894 |
2017-01-13 | $103.10 | $103.10 | $102.62 | $102.94 | $87.13 | 23,776 |
2017-01-12 | $103.25 | $103.40 | $103.02 | $103.10 | $87.27 | 64,567 |
2017-01-11 | $103.04 | $103.47 | $102.80 | $103.02 | $87.20 | 20,149 |
2017-01-10 | $103.01 | $103.03 | $102.78 | $102.94 | $87.13 | 41,044 |
2017-01-09 | $102.97 | $103.08 | $102.87 | $102.95 | $87.14 | 25,527 |
2017-01-06 | $102.80 | $103.04 | $102.58 | $102.86 | $87.07 | 36,628 |
2017-01-05 | $102.63 | $103.23 | $102.62 | $102.99 | $87.18 | 47,587 |
2017-01-04 | $102.27 | $102.52 | $102.13 | $102.46 | $86.73 | 66,798 |
2017-01-03 | $102.14 | $102.52 | $102.00 | $102.43 | $86.70 | 131,339 |
2016-12-30 | $102.35 | $102.40 | $101.97 | $102.30 | $86.59 | 37,008 |
2016-12-29 | $102.01 | $102.36 | $101.79 | $102.20 | $86.51 | 57,028 |
2016-12-28 | $101.58 | $101.89 | $101.54 | $101.76 | $86.13 | 68,264 |
2016-12-27 | $101.82 | $101.85 | $101.59 | $101.82 | $85.94 | 163,099 |
2016-12-23 | $101.97 | $101.97 | $101.43 | $101.45 | $85.62 | 20,386 |
2016-12-22 | $101.48 | $101.73 | $101.24 | $101.67 | $85.81 | 22,331 |
2016-12-21 | $101.72 | $101.79 | $101.09 | $101.23 | $85.44 | 30,038 |
2016-12-20 | $101.22 | $101.46 | $101.06 | $101.24 | $85.45 | 43,297 |
2016-12-19 | $101.34 | $104.02 | $101.02 | $101.65 | $85.79 | 212,967 |
2016-12-16 | $101.01 | $101.29 | $100.51 | $101.00 | $85.24 | 253,667 |
2016-12-15 | $100.92 | $101.18 | $100.66 | $100.96 | $85.21 | 24,770 |
2016-12-14 | $102.17 | $102.17 | $100.78 | $100.83 | $85.10 | 38,787 |
2016-12-13 | $101.51 | $101.76 | $101.34 | $101.46 | $85.63 | 21,192 |
2016-12-12 | $101.42 | $101.55 | $101.16 | $101.34 | $85.53 | 98,487 |
2016-12-09 | $101.69 | $101.69 | $101.26 | $101.36 | $85.55 | 119,715 |
2016-12-08 | $101.81 | $102.10 | $101.71 | $101.74 | $85.87 | 47,277 |
2016-12-07 | $101.95 | $102.06 | $101.70 | $101.90 | $86.00 | 18,900 |
2016-12-06 | $101.58 | $101.99 | $101.41 | $101.47 | $85.64 | 26,964 |
2016-12-05 | $101.64 | $101.98 | $101.22 | $101.58 | $85.73 | 69,958 |
2016-12-02 | $101.67 | $102.42 | $101.54 | $101.56 | $85.72 | 62,494 |
2016-12-01 | $101.63 | $101.87 | $100.79 | $100.93 | $85.18 | 227,278 |
2016-11-30 | $101.87 | $102.18 | $101.81 | $102.04 | $85.91 | 37,387 |
2016-11-29 | $101.99 | $102.33 | $101.99 | $102.15 | $86.00 | 32,893 |
2016-11-28 | $101.68 | $102.13 | $101.68 | $101.99 | $85.87 | 18,204 |
2016-11-25 | $101.84 | $101.85 | $101.40 | $101.49 | $85.45 | 6,910 |
2016-11-23 | $101.69 | $101.88 | $100.38 | $101.78 | $85.69 | 46,632 |
2016-11-22 | $102.22 | $102.22 | $101.87 | $101.90 | $85.79 | 18,071 |
2016-11-21 | $101.74 | $101.99 | $101.74 | $101.85 | $85.75 | 22,935 |
2016-11-18 | $102.56 | $102.96 | $99.85 | $101.70 | $85.62 | 89,326 |
2016-11-17 | $102.94 | $103.29 | $102.50 | $102.55 | $86.34 | 21,991 |
2016-11-16 | $102.77 | $103.14 | $102.68 | $102.75 | $86.51 | 60,541 |
2016-11-15 | $103.33 | $103.40 | $102.30 | $102.99 | $86.71 | 64,167 |
2016-11-14 | $102.31 | $103.54 | $100.74 | $102.85 | $86.59 | 120,325 |
2016-11-11 | $103.32 | $103.78 | $103.02 | $103.02 | $86.73 | 25,146 |
2016-11-10 | $103.95 | $104.54 | $103.41 | $103.69 | $87.30 | 36,232 |
2016-11-09 | $104.45 | $105.00 | $104.03 | $104.03 | $87.58 | 60,253 |
2016-11-08 | $105.43 | $105.45 | $104.91 | $105.18 | $88.55 | 16,766 |
2016-11-07 | $105.53 | $105.67 | $105.11 | $105.60 | $88.91 | 53,297 |
2016-11-04 | $104.96 | $105.81 | $104.96 | $105.50 | $88.82 | 40,907 |
2016-11-03 | $105.14 | $105.48 | $105.04 | $105.28 | $88.63 | 42,454 |
2016-11-02 | $105.05 | $105.72 | $104.86 | $105.42 | $88.75 | 129,204 |
2016-11-01 | $105.16 | $105.44 | $104.80 | $105.07 | $88.46 | 237,785 |
2016-10-31 | $105.33 | $105.53 | $105.18 | $105.50 | $88.62 | 37,290 |
2016-10-28 | $105.26 | $105.51 | $105.07 | $105.16 | $88.33 | 19,567 |
2016-10-27 | $105.39 | $105.60 | $105.15 | $105.57 | $88.68 | 27,252 |
2016-10-26 | $105.77 | $105.92 | $105.57 | $105.60 | $88.70 | 22,976 |
2016-10-25 | $105.87 | $106.13 | $105.85 | $105.92 | $88.97 | 18,708 |
2016-10-24 | $106.06 | $106.11 | $105.85 | $105.90 | $88.95 | 16,167 |
2016-10-21 | $106.17 | $106.19 | $105.97 | $106.12 | $89.14 | 24,580 |
2016-10-20 | $105.99 | $106.17 | $105.82 | $106.05 | $89.08 | 20,651 |
2016-10-19 | $105.73 | $106.55 | $105.69 | $106.01 | $89.05 | 23,518 |
2016-10-18 | $105.89 | $106.15 | $105.55 | $105.64 | $88.74 | 59,167 |
2016-10-17 | $105.73 | $105.88 | $105.52 | $105.79 | $88.86 | 47,661 |
2016-10-14 | $105.72 | $106.05 | $105.62 | $105.62 | $88.72 | 12,871 |
2016-10-13 | $105.82 | $106.50 | $105.73 | $105.95 | $89.00 | 33,005 |
2016-10-12 | $105.62 | $105.69 | $105.20 | $105.68 | $88.77 | 18,214 |
2016-10-11 | $105.37 | $105.71 | $105.32 | $105.71 | $88.79 | 14,850 |
2016-10-10 | $105.75 | $106.30 | $105.37 | $105.95 | $89.00 | 15,578 |
2016-10-07 | $105.49 | $105.78 | $105.32 | $105.75 | $88.83 | 16,839 |
2016-10-06 | $105.55 | $105.79 | $105.35 | $105.46 | $88.58 | 18,042 |
2016-10-05 | $105.65 | $105.75 | $105.37 | $105.60 | $88.70 | 22,908 |
2016-10-04 | $106.25 | $106.34 | $105.79 | $105.85 | $88.91 | 26,007 |
2016-10-03 | $106.45 | $106.45 | $106.00 | $106.00 | $89.04 | 128,960 |
2016-09-30 | $106.89 | $106.93 | $106.56 | $106.74 | $89.46 | 14,536 |
2016-09-29 | $106.73 | $106.96 | $106.63 | $106.81 | $89.51 | 115,879 |
2016-09-28 | $106.76 | $106.99 | $106.66 | $106.87 | $89.56 | 18,349 |
2016-09-27 | $106.79 | $107.00 | $106.59 | $106.94 | $89.62 | 19,305 |
2016-09-26 | $106.61 | $106.89 | $106.59 | $106.70 | $89.42 | 25,248 |
2016-09-23 | $106.54 | $106.86 | $106.23 | $106.57 | $89.31 | 32,684 |
2016-09-22 | $106.23 | $106.90 | $106.23 | $106.58 | $89.32 | 20,786 |
2016-09-21 | $105.75 | $106.13 | $105.53 | $106.05 | $88.88 | 24,862 |
2016-09-20 | $105.74 | $106.00 | $105.62 | $105.74 | $88.62 | 15,555 |
2016-09-19 | $105.73 | $106.07 | $105.28 | $105.69 | $88.57 | 18,750 |
2016-09-16 | $105.58 | $105.58 | $105.29 | $105.55 | $88.46 | 13,484 |
2016-09-15 | $105.45 | $105.60 | $105.25 | $105.57 | $88.48 | 18,392 |
2016-09-14 | $105.33 | $105.72 | $105.33 | $105.52 | $88.43 | 25,482 |
2016-09-13 | $105.88 | $105.92 | $105.17 | $105.53 | $88.44 | 39,549 |
2016-09-12 | $105.87 | $106.13 | $105.75 | $105.94 | $88.78 | 19,197 |
2016-09-09 | $106.41 | $106.57 | $105.87 | $106.04 | $88.87 | 75,599 |
2016-09-08 | $106.86 | $107.16 | $106.64 | $106.67 | $89.40 | 45,799 |
2016-09-07 | $107.13 | $107.38 | $106.94 | $106.94 | $89.62 | 30,214 |
2016-09-06 | $106.92 | $107.28 | $106.75 | $107.08 | $89.74 | 54,012 |
2016-09-02 | $107.01 | $107.03 | $106.70 | $106.91 | $89.60 | 38,274 |
2016-09-01 | $106.75 | $107.22 | $106.75 | $107.11 | $89.76 | 45,722 |
2016-08-31 | $107.43 | $107.48 | $107.30 | $107.35 | $89.76 | 34,817 |
2016-08-30 | $107.35 | $107.50 | $107.28 | $107.42 | $89.82 | 291,050 |
2016-08-29 | $106.96 | $107.49 | $106.96 | $107.35 | $89.75 | 493,180 |
2016-08-26 | $107.17 | $107.49 | $106.76 | $106.79 | $89.29 | 25,091 |
2016-08-25 | $107.21 | $107.28 | $107.11 | $107.18 | $89.62 | 18,133 |
2016-08-24 | $107.38 | $107.38 | $107.11 | $107.11 | $89.56 | 25,524 |
2016-08-23 | $107.18 | $107.35 | $107.15 | $107.26 | $89.68 | 35,807 |
2016-08-22 | $107.18 | $107.38 | $107.10 | $107.21 | $89.64 | 32,767 |
2016-08-19 | $106.94 | $107.12 | $106.82 | $106.82 | $89.32 | 24,107 |
2016-08-18 | $107.13 | $107.44 | $107.09 | $107.29 | $89.71 | 20,151 |
2016-08-17 | $106.82 | $107.20 | $106.79 | $107.07 | $89.52 | 14,616 |
2016-08-16 | $106.73 | $106.94 | $106.61 | $106.81 | $89.31 | 176,814 |
2016-08-15 | $107.03 | $107.11 | $106.99 | $106.99 | $89.46 | 27,631 |
2016-08-12 | $106.97 | $107.27 | $106.97 | $107.24 | $89.67 | 31,176 |
2016-08-11 | $107.10 | $107.10 | $106.80 | $106.85 | $89.34 | 92,697 |
2016-08-10 | $106.84 | $107.14 | $106.81 | $106.86 | $89.35 | 73,563 |
2016-08-09 | $106.59 | $106.82 | $106.52 | $106.81 | $89.31 | 17,460 |
2016-08-08 | $106.32 | $106.56 | $106.32 | $106.51 | $89.06 | 18,741 |
2016-08-05 | $106.51 | $106.78 | $106.51 | $106.53 | $89.07 | 32,783 |
2016-08-04 | $106.52 | $106.76 | $106.46 | $106.70 | $89.21 | 29,308 |
2016-08-03 | $106.32 | $106.46 | $106.18 | $106.42 | $88.98 | 19,898 |
2016-08-02 | $106.50 | $106.74 | $106.14 | $106.44 | $89.00 | 63,743 |
2016-08-01 | $107.10 | $107.36 | $106.56 | $106.91 | $89.39 | 52,912 |
2016-07-29 | $107.18 | $107.45 | $107.11 | $107.45 | $89.63 | 20,951 |
2016-07-28 | $106.86 | $107.33 | $106.86 | $107.15 | $89.38 | 17,780 |
2016-07-27 | $106.82 | $107.42 | $106.82 | $107.14 | $89.37 | 18,797 |
2016-07-26 | $106.88 | $106.98 | $106.51 | $106.87 | $89.15 | 12,560 |
2016-07-25 | $106.73 | $107.05 | $106.73 | $106.78 | $89.07 | 24,101 |
2016-07-22 | $106.82 | $107.02 | $106.68 | $106.89 | $89.17 | 29,443 |
2016-07-21 | $106.53 | $106.97 | $106.53 | $106.93 | $89.20 | 31,209 |
2016-07-20 | $106.78 | $106.85 | $106.62 | $106.83 | $89.12 | 10,033 |
2016-07-19 | $106.53 | $106.79 | $106.35 | $106.78 | $89.07 | 21,075 |
2016-07-18 | $106.38 | $106.81 | $106.38 | $106.52 | $88.86 | 12,701 |
2016-07-15 | $106.73 | $106.75 | $106.51 | $106.51 | $88.85 | 12,077 |
2016-07-14 | $106.97 | $107.05 | $106.70 | $106.92 | $89.19 | 14,580 |
2016-07-13 | $107.22 | $107.28 | $106.62 | $106.97 | $89.23 | 60,630 |
2016-07-12 | $106.94 | $107.22 | $106.90 | $106.91 | $89.18 | 43,618 |
2016-07-11 | $107.50 | $107.50 | $107.12 | $107.28 | $89.49 | 17,986 |
2016-07-08 | $107.43 | $107.44 | $106.63 | $107.29 | $89.50 | 45,479 |
2016-07-07 | $106.82 | $107.40 | $106.80 | $107.16 | $89.39 | 14,019 |
2016-07-06 | $107.40 | $107.40 | $106.74 | $107.33 | $89.53 | 17,143 |
2016-07-05 | $106.37 | $107.13 | $106.09 | $106.92 | $89.19 | 208,274 |
2016-07-01 | $106.21 | $106.56 | $106.02 | $106.56 | $88.89 | 108,111 |
2016-06-30 | $105.68 | $106.31 | $105.33 | $106.28 | $88.45 | 98,452 |
2016-06-29 | $105.74 | $106.16 | $105.64 | $105.89 | $88.12 | 19,697 |
2016-06-28 | $105.59 | $106.05 | $105.59 | $105.96 | $88.18 | 33,484 |
2016-06-27 | $105.26 | $105.83 | $105.25 | $105.33 | $87.66 | 24,126 |
2016-06-24 | $105.02 | $105.29 | $104.51 | $105.10 | $87.47 | 19,326 |
2016-06-23 | $104.51 | $104.76 | $104.51 | $104.70 | $87.13 | 25,224 |
2016-06-22 | $104.57 | $104.81 | $104.40 | $104.67 | $87.11 | 30,068 |
2016-06-21 | $104.67 | $104.68 | $104.41 | $104.53 | $86.99 | 17,944 |
2016-06-20 | $104.67 | $104.81 | $104.56 | $104.77 | $87.19 | 13,783 |
2016-06-17 | $104.82 | $104.82 | $104.53 | $104.64 | $87.08 | 6,194 |
2016-06-16 | $104.94 | $105.08 | $104.85 | $105.02 | $87.40 | 10,211 |
2016-06-15 | $104.63 | $104.99 | $104.62 | $104.96 | $87.35 | 13,331 |
2016-06-14 | $105.07 | $105.07 | $104.67 | $104.68 | $87.12 | 13,035 |
2016-06-13 | $104.85 | $105.18 | $104.73 | $104.83 | $87.24 | 14,792 |
2016-06-10 | $105.00 | $105.24 | $104.82 | $104.83 | $87.24 | 27,859 |
2016-06-09 | $104.84 | $104.92 | $104.68 | $104.86 | $87.26 | 15,269 |
2016-06-08 | $104.53 | $104.73 | $104.36 | $104.68 | $87.12 | 23,235 |
2016-06-07 | $104.58 | $104.70 | $104.24 | $104.26 | $86.77 | 151,382 |
2016-06-06 | $104.60 | $104.71 | $104.43 | $104.58 | $87.03 | 24,277 |
2016-06-03 | $104.48 | $104.64 | $104.04 | $104.64 | $87.08 | 39,213 |
2016-06-02 | $103.85 | $104.05 | $103.51 | $104.00 | $86.55 | 15,845 |
2016-06-01 | $103.96 | $103.96 | $103.46 | $103.65 | $86.26 | 71,011 |
2016-05-31 | $103.79 | $104.12 | $103.76 | $104.03 | $86.38 | 20,996 |
2016-05-27 | $103.99 | $104.14 | $103.64 | $103.97 | $86.33 | 12,870 |
2016-05-26 | $103.89 | $103.98 | $103.47 | $103.94 | $86.30 | 36,487 |
2016-05-25 | $103.72 | $103.72 | $103.50 | $103.60 | $86.02 | 16,376 |
2016-05-24 | $104.00 | $104.00 | $103.48 | $103.55 | $85.98 | 22,362 |
2016-05-23 | $103.74 | $103.74 | $103.39 | $103.69 | $86.10 | 68,138 |
2016-05-20 | $103.59 | $103.67 | $103.43 | $103.60 | $86.02 | 37,669 |
2016-05-19 | $103.50 | $103.68 | $103.37 | $103.43 | $85.88 | 20,792 |
2016-05-18 | $104.08 | $104.21 | $103.50 | $103.67 | $86.08 | 66,572 |
2016-05-17 | $104.45 | $104.52 | $104.16 | $104.24 | $86.55 | 18,685 |
2016-05-16 | $104.41 | $104.64 | $104.35 | $104.49 | $86.76 | 59,758 |
2016-05-13 | $104.66 | $104.66 | $104.38 | $104.49 | $86.76 | 34,499 |
2016-05-12 | $104.28 | $104.57 | $104.28 | $104.54 | $86.80 | 28,424 |
2016-05-11 | $104.46 | $104.63 | $104.39 | $104.54 | $86.80 | 80,283 |
2016-05-10 | $104.27 | $104.59 | $104.27 | $104.49 | $86.76 | 78,821 |
2016-05-09 | $104.40 | $104.44 | $104.21 | $104.42 | $86.70 | 40,668 |
2016-05-06 | $104.39 | $104.53 | $104.39 | $104.50 | $86.77 | 38,864 |
2016-05-05 | $104.46 | $104.50 | $104.31 | $104.46 | $86.74 | 23,277 |
2016-05-04 | $104.44 | $104.48 | $104.17 | $104.34 | $86.64 | 25,266 |
2016-05-03 | $104.53 | $104.53 | $104.01 | $104.09 | $86.43 | 26,608 |
2016-05-02 | $104.42 | $104.71 | $103.76 | $104.11 | $86.45 | 73,026 |
2016-04-29 | $104.56 | $104.64 | $104.05 | $104.38 | $86.47 | 65,575 |
2016-04-28 | $104.12 | $104.56 | $104.02 | $104.47 | $86.54 | 20,020 |
2016-04-27 | $103.89 | $104.14 | $103.65 | $104.13 | $86.26 | 19,530 |
2016-04-26 | $103.55 | $103.69 | $103.38 | $103.65 | $85.87 | 19,810 |
2016-04-25 | $103.67 | $103.75 | $103.61 | $103.61 | $85.83 | 21,136 |
2016-04-22 | $103.60 | $103.89 | $103.60 | $103.69 | $85.90 | 14,845 |
2016-04-21 | $103.49 | $103.65 | $103.37 | $103.65 | $85.87 | 33,297 |
2016-04-20 | $103.65 | $104.02 | $103.52 | $103.67 | $85.88 | 21,918 |
2016-04-19 | $103.71 | $103.83 | $103.39 | $103.65 | $85.87 | 13,124 |
2016-04-18 | $103.63 | $103.68 | $103.32 | $103.43 | $85.68 | 14,672 |
2016-04-15 | $103.78 | $103.86 | $103.31 | $103.34 | $85.61 | 52,954 |
2016-04-14 | $103.52 | $103.64 | $103.37 | $103.52 | $85.76 | 14,659 |
2016-04-13 | $103.67 | $103.75 | $103.20 | $103.67 | $85.88 | 42,623 |
2016-04-12 | $103.85 | $103.85 | $103.43 | $103.77 | $85.96 | 8,478 |
2016-04-11 | $103.63 | $103.95 | $103.47 | $103.71 | $85.92 | 13,707 |
2016-04-08 | $103.62 | $104.20 | $103.62 | $103.85 | $86.03 | 10,088 |
2016-04-07 | $103.53 | $104.20 | $103.52 | $103.81 | $86.00 | 14,551 |
2016-04-06 | $103.54 | $103.55 | $103.30 | $103.39 | $85.65 | 19,516 |
2016-04-05 | $103.50 | $103.58 | $103.33 | $103.46 | $85.71 | 41,860 |
2016-04-04 | $103.32 | $103.42 | $102.96 | $103.38 | $85.64 | 14,477 |
2016-04-01 | $102.87 | $103.25 | $102.87 | $103.21 | $85.50 | 79,509 |
2016-03-31 | $102.88 | $103.27 | $102.88 | $103.17 | $85.28 | 29,289 |
2016-03-30 | $103.08 | $103.18 | $102.80 | $103.13 | $85.24 | 15,723 |
2016-03-29 | $102.68 | $103.07 | $102.68 | $103.04 | $85.17 | 31,980 |
2016-03-28 | $102.34 | $102.82 | $102.34 | $102.75 | $84.93 | 14,392 |
2016-03-24 | $103.00 | $103.00 | $102.54 | $102.54 | $84.76 | 96,133 |
2016-03-23 | $102.34 | $102.94 | $102.34 | $102.86 | $85.02 | 97,154 |
2016-03-22 | $102.28 | $102.71 | $102.24 | $102.27 | $84.53 | 16,339 |
2016-03-21 | $102.68 | $103.05 | $102.02 | $102.73 | $84.91 | 16,070 |
2016-03-18 | $102.16 | $102.86 | $102.00 | $102.50 | $84.72 | 15,104 |
2016-03-17 | $102.34 | $102.45 | $102.00 | $102.13 | $84.42 | 109,881 |
2016-03-16 | $101.65 | $102.10 | $101.51 | $101.66 | $84.03 | 82,081 |
2016-03-15 | $101.83 | $101.86 | $101.47 | $101.70 | $84.06 | 16,594 |
2016-03-14 | $101.09 | $101.74 | $101.09 | $101.66 | $84.03 | 50,969 |
2016-03-11 | $101.30 | $101.87 | $101.10 | $101.30 | $83.73 | 69,812 |
2016-03-10 | $101.46 | $101.61 | $101.16 | $101.46 | $83.86 | 33,746 |
2016-03-09 | $101.34 | $101.44 | $101.14 | $101.33 | $83.76 | 40,304 |
2016-03-08 | $101.41 | $101.92 | $101.15 | $101.21 | $83.66 | 47,626 |
2016-03-07 | $100.75 | $100.83 | $100.27 | $100.40 | $82.99 | 33,969 |
2016-03-04 | $100.77 | $100.93 | $100.25 | $100.27 | $82.88 | 88,069 |
2016-03-03 | $100.64 | $101.02 | $100.54 | $100.92 | $83.42 | 15,625 |
2016-03-02 | $100.47 | $100.64 | $100.21 | $100.52 | $83.09 | 26,410 |
2016-03-01 | $101.00 | $101.00 | $100.24 | $100.85 | $83.36 | 120,267 |
2016-02-29 | $100.26 | $102.00 | $100.19 | $100.84 | $83.16 | 508,750 |
2016-02-26 | $99.98 | $100.28 | $99.84 | $100.18 | $82.62 | 865,456 |
2016-02-25 | $100.02 | $100.18 | $99.95 | $100.15 | $82.59 | 27,640 |
2016-02-24 | $100.00 | $100.13 | $99.71 | $99.91 | $82.40 | 20,051 |
2016-02-23 | $99.76 | $99.84 | $99.25 | $99.80 | $82.30 | 23,576 |
2016-02-22 | $99.69 | $99.76 | $99.61 | $99.74 | $82.25 | 21,365 |
2016-02-19 | $99.72 | $99.73 | $99.42 | $99.65 | $82.18 | 16,720 |
2016-02-18 | $99.39 | $99.66 | $99.20 | $99.55 | $82.10 | 24,063 |
2016-02-17 | $98.78 | $98.98 | $98.73 | $98.87 | $81.54 | 16,560 |
2016-02-16 | $98.84 | $99.05 | $98.71 | $99.01 | $81.65 | 21,964 |
2016-02-12 | $99.41 | $99.41 | $99.03 | $99.13 | $81.75 | 6,139 |
2016-02-11 | $99.86 | $99.86 | $99.40 | $99.50 | $82.06 | 13,545 |
2016-02-10 | $99.49 | $99.56 | $99.24 | $99.56 | $82.11 | 12,779 |
2016-02-09 | $99.74 | $99.74 | $99.45 | $99.59 | $82.13 | 8,339 |
2016-02-08 | $99.47 | $99.65 | $99.19 | $99.63 | $82.16 | 250,404 |
2016-02-05 | $99.07 | $99.22 | $99.01 | $99.13 | $81.75 | 21,769 |
2016-02-04 | $99.21 | $99.21 | $98.95 | $99.12 | $81.74 | 12,995 |
2016-02-03 | $99.23 | $99.38 | $99.14 | $99.17 | $81.78 | 13,549 |
2016-02-02 | $99.32 | $99.32 | $98.89 | $99.22 | $81.83 | 21,779 |
2016-02-01 | $99.24 | $99.30 | $98.81 | $98.84 | $81.51 | 33,842 |
2016-01-29 | $99.76 | $99.76 | $99.44 | $99.56 | $81.89 | 11,880 |
2016-01-28 | $99.19 | $99.43 | $99.14 | $99.42 | $81.78 | 13,596 |
2016-01-27 | $95.72 | $99.20 | $95.72 | $99.13 | $81.54 | 21,454 |
2016-01-26 | $99.37 | $99.38 | $99.16 | $99.27 | $81.65 | 24,069 |
2016-01-25 | $99.30 | $99.30 | $99.00 | $99.11 | $81.52 | 19,671 |
2016-01-22 | $99.12 | $99.17 | $98.94 | $98.95 | $81.39 | 12,640 |
2016-01-21 | $99.40 | $99.40 | $99.01 | $99.01 | $81.44 | 29,515 |
2016-01-20 | $99.86 | $99.86 | $99.03 | $99.09 | $81.50 | 31,052 |
2016-01-19 | $99.85 | $99.85 | $99.30 | $99.32 | $81.69 | 33,617 |
2016-01-15 | $99.75 | $99.89 | $99.54 | $99.58 | $81.91 | 17,961 |
2016-01-14 | $100.01 | $100.01 | $99.47 | $99.47 | $81.82 | 43,036 |
2016-01-13 | $100.00 | $100.12 | $99.79 | $100.08 | $82.32 | 15,586 |
2016-01-12 | $99.51 | $100.00 | $99.28 | $99.87 | $82.15 | 38,525 |
2016-01-11 | $99.54 | $99.67 | $99.30 | $99.55 | $81.88 | 252,023 |
2016-01-08 | $99.64 | $99.82 | $99.45 | $99.77 | $82.06 | 16,961 |
2016-01-07 | $99.49 | $99.52 | $99.23 | $99.44 | $81.79 | 21,329 |
2016-01-06 | $99.47 | $99.47 | $99.11 | $99.29 | $81.67 | 38,729 |
2016-01-05 | $99.23 | $99.38 | $99.05 | $99.09 | $81.50 | 110,369 |
2016-01-04 | $99.18 | $99.39 | $98.71 | $98.82 | $81.28 | 76,499 |
2015-12-31 | $99.16 | $99.33 | $98.88 | $98.98 | $81.41 | 16,642 |
2015-12-30 | $98.88 | $99.09 | $98.71 | $98.88 | $81.33 | 14,884 |
2015-12-29 | $99.16 | $99.16 | $98.75 | $98.91 | $81.36 | 21,324 |
2015-12-28 | $99.59 | $99.59 | $99.24 | $99.39 | $81.54 | 14,459 |
2015-12-24 | $99.24 | $99.36 | $99.18 | $99.29 | $81.45 | 3,936 |
2015-12-23 | $99.18 | $99.24 | $98.98 | $99.18 | $81.36 | 39,948 |
2015-12-22 | $99.47 | $99.47 | $99.15 | $99.25 | $81.42 | 28,949 |
2015-12-21 | $99.49 | $99.54 | $99.19 | $99.41 | $81.55 | 101,915 |
2015-12-18 | $99.66 | $99.66 | $99.28 | $99.41 | $81.55 | 36,180 |
2015-12-17 | $99.23 | $99.36 | $99.09 | $99.27 | $81.44 | 23,074 |
2015-12-16 | $99.24 | $99.33 | $98.82 | $99.13 | $81.32 | 20,439 |
2015-12-15 | $99.18 | $99.47 | $99.16 | $99.30 | $81.46 | 22,675 |
2015-12-14 | $99.68 | $99.75 | $99.01 | $99.44 | $81.58 | 16,439 |
2015-12-11 | $100.07 | $100.07 | $99.70 | $99.82 | $81.89 | 35,690 |
2015-12-10 | $100.11 | $100.11 | $99.73 | $99.96 | $82.00 | 18,465 |
2015-12-09 | $99.97 | $99.97 | $99.55 | $99.87 | $81.93 | 12,692 |
2015-12-08 | $100.23 | $100.23 | $99.80 | $99.97 | $81.98 | 43,958 |
2015-12-07 | $99.88 | $100.41 | $99.88 | $100.20 | $82.17 | 21,711 |
2015-12-04 | $99.79 | $100.01 | $99.73 | $99.99 | $82.00 | 43,306 |
2015-12-03 | $100.26 | $100.26 | $99.24 | $99.59 | $81.67 | 24,224 |
2015-12-02 | $100.58 | $100.70 | $100.35 | $100.55 | $82.46 | 81,163 |
2015-12-01 | $100.41 | $100.76 | $100.12 | $100.72 | $82.60 | 72,119 |
2015-11-30 | $102.42 | $102.42 | $100.14 | $100.36 | $82.09 | 12,574 |
2015-11-27 | $100.49 | $100.49 | $100.30 | $100.35 | $82.08 | 5,602 |
2015-11-25 | $100.42 | $100.47 | $100.27 | $100.35 | $82.08 | 8,242 |
2015-11-24 | $100.44 | $100.44 | $100.26 | $100.30 | $82.04 | 14,735 |
2015-11-23 | $100.28 | $100.37 | $100.06 | $100.25 | $82.00 | 19,227 |
2015-11-20 | $100.42 | $100.44 | $100.15 | $100.18 | $81.94 | 7,554 |
2015-11-19 | $100.25 | $100.25 | $100.02 | $100.17 | $81.93 | 11,147 |
2015-11-18 | $100.15 | $100.15 | $99.76 | $100.01 | $81.80 | 10,579 |
2015-11-17 | $99.94 | $100.10 | $99.76 | $99.89 | $81.70 | 23,806 |
2015-11-16 | $99.92 | $100.10 | $99.68 | $99.92 | $81.73 | 31,149 |
2015-11-13 | $99.92 | $99.92 | $99.51 | $99.70 | $81.55 | 30,018 |
2015-11-12 | $99.90 | $99.90 | $99.55 | $99.59 | $81.46 | 10,615 |
2015-11-11 | $100.15 | $101.53 | $99.35 | $99.38 | $81.29 | 11,549 |
2015-11-10 | $99.89 | $99.89 | $99.60 | $99.76 | $81.60 | 42,742 |
2015-11-09 | $99.68 | $99.70 | $99.49 | $99.52 | $81.40 | 102,214 |
2015-11-06 | $100.06 | $100.06 | $99.62 | $99.70 | $81.55 | 13,801 |
2015-11-05 | $100.57 | $100.57 | $100.22 | $100.29 | $82.03 | 23,057 |
2015-11-04 | $100.45 | $100.46 | $100.01 | $100.25 | $82.00 | 15,050 |
2015-11-03 | $100.58 | $100.58 | $100.08 | $100.09 | $81.87 | 24,145 |
2015-11-02 | $100.66 | $101.02 | $100.17 | $100.23 | $81.98 | 70,211 |
2015-10-30 | $101.07 | $101.07 | $100.52 | $100.70 | $82.15 | 109,588 |
2015-10-29 | $101.29 | $101.30 | $100.63 | $100.83 | $82.26 | 117,136 |
2015-10-28 | $102.07 | $102.07 | $101.20 | $101.40 | $82.73 | 81,568 |
2015-10-27 | $102.06 | $102.23 | $101.66 | $101.92 | $83.15 | 74,583 |
2015-10-26 | $101.74 | $101.98 | $101.54 | $101.98 | $83.20 | 33,270 |
2015-10-23 | $101.54 | $101.70 | $101.24 | $101.47 | $82.78 | 14,296 |
2015-10-22 | $101.64 | $102.07 | $101.21 | $101.95 | $83.17 | 14,504 |
2015-10-21 | $101.48 | $101.64 | $101.42 | $101.53 | $82.83 | 12,040 |
2015-10-20 | $101.33 | $101.40 | $101.03 | $101.31 | $82.65 | 11,548 |
2015-10-19 | $101.23 | $101.46 | $101.21 | $101.46 | $82.77 | 30,756 |
2015-10-16 | $101.29 | $101.46 | $100.90 | $101.23 | $82.59 | 22,260 |
2015-10-15 | $101.48 | $101.48 | $100.51 | $101.11 | $82.49 | 55,121 |
2015-10-14 | $101.31 | $101.56 | $101.07 | $101.39 | $82.72 | 19,833 |
2015-10-13 | $100.88 | $101.06 | $100.77 | $101.06 | $82.45 | 37,888 |
2015-10-12 | $100.78 | $100.93 | $100.18 | $100.88 | $82.30 | 44,824 |
2015-10-09 | $100.80 | $101.03 | $100.20 | $100.85 | $82.28 | 16,658 |
2015-10-08 | $100.98 | $100.99 | $100.73 | $100.73 | $82.18 | 18,157 |
2015-10-07 | $102.23 | $102.23 | $100.30 | $100.91 | $82.33 | 28,546 |
2015-10-06 | $100.48 | $101.81 | $100.37 | $100.67 | $82.13 | 91,788 |
2015-10-05 | $100.60 | $100.71 | $100.37 | $100.53 | $82.02 | 148,899 |
2015-10-02 | $100.81 | $100.87 | $100.51 | $100.81 | $82.24 | 17,348 |
2015-10-01 | $100.45 | $100.45 | $100.26 | $100.26 | $81.80 | 69,279 |
2015-09-30 | $100.26 | $100.33 | $99.87 | $100.15 | $81.71 | 7,677 |
2015-09-29 | $100.49 | $100.49 | $100.15 | $100.18 | $81.52 | 13,788 |
2015-09-28 | $100.59 | $100.62 | $100.43 | $100.54 | $81.81 | 210,412 |
2015-09-25 | $100.47 | $100.51 | $100.26 | $100.47 | $81.75 | 12,706 |
2015-09-24 | $100.98 | $101.00 | $100.63 | $100.63 | $81.88 | 42,701 |
2015-09-23 | $100.66 | $100.83 | $100.55 | $100.79 | $82.01 | 86,619 |
2015-09-22 | $100.72 | $100.73 | $100.49 | $100.61 | $81.87 | 20,484 |
2015-09-21 | $100.63 | $100.65 | $100.31 | $100.50 | $81.78 | 67,927 |
2015-09-18 | $100.77 | $100.82 | $100.67 | $100.80 | $82.02 | 16,160 |
2015-09-17 | $100.05 | $100.50 | $99.54 | $100.50 | $81.77 | 21,494 |
2015-09-16 | $99.88 | $100.05 | $99.70 | $99.78 | $81.19 | 21,887 |
2015-09-15 | $100.39 | $100.39 | $99.86 | $99.94 | $81.32 | 20,788 |
2015-09-14 | $100.52 | $100.52 | $100.30 | $100.46 | $81.74 | 19,597 |
2015-09-11 | $100.35 | $100.44 | $100.25 | $100.33 | $81.64 | 8,911 |
2015-09-10 | $100.41 | $100.41 | $100.16 | $100.19 | $81.53 | 9,446 |
2015-09-09 | $100.22 | $100.47 | $100.10 | $100.37 | $81.67 | 54,290 |
2015-09-08 | $100.33 | $100.47 | $100.26 | $100.27 | $81.59 | 39,732 |
2015-09-04 | $100.50 | $100.61 | $100.33 | $100.49 | $81.77 | 12,954 |
2015-09-03 | $100.22 | $100.39 | $100.14 | $100.33 | $81.64 | 7,142 |
2015-09-02 | $100.12 | $100.33 | $100.07 | $100.13 | $81.48 | 17,690 |
2015-09-01 | $100.30 | $100.30 | $99.95 | $100.12 | $81.47 | 227,965 |
2015-08-31 | $100.62 | $100.62 | $100.01 | $100.01 | $81.38 | 66,336 |
2015-08-28 | $100.44 | $100.53 | $100.12 | $100.40 | $81.49 | 10,863 |
2015-08-27 | $99.80 | $100.36 | $99.80 | $100.25 | $81.37 | 14,549 |
2015-08-26 | $100.52 | $100.55 | $100.14 | $100.32 | $81.42 | 11,809 |
2015-08-25 | $100.90 | $100.90 | $100.31 | $100.41 | $81.50 | 30,192 |
2015-08-24 | $101.40 | $101.40 | $100.64 | $100.84 | $81.85 | 109,781 |
2015-08-21 | $101.17 | $101.17 | $100.96 | $100.98 | $81.96 | 16,322 |
2015-08-20 | $100.89 | $101.08 | $100.89 | $100.99 | $81.97 | 10,597 |
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) News Headlines
Recent PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) News
Similar Companies to PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) 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 | -- | -- | -- |