SPDR Global Dow ETF (DGT) Exchange: NYSE ARCA
Data as of May 2, 2025
$139.51 ($-0.27) -0.19%
SPDR Global Dow ETF - Daily Information
Click for more stock information on SPDR Global Dow ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $139.75 |
Previous Close | $139.51 |
High | $140.20 |
Low | $139.48 |
Adjusted Open | $139.75 |
Previous Adjusted Close | $139.51 |
Adjusted High | $140.20 |
Adjusted Low | $139.48 |
About SPDR Global Dow ETF (DGT)
In seeking to track the performance of The Global Dow (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is made up of 150 companies from around the world. The 150 companies are selected not just based on size and reputation, but also on their promise of future growth. The Index has been designed to cover both developed and emerging countries. The Index is equal weighted and will be reset to equal weights annually each September. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of August 31, 2019, a significant portion of the Fund comprised companies located in Europe, although this may change from time to time. As of August 31, 2019, the Index comprised 150 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Global Dow ETF (DGT)
Historical Stock Data for SPDR Global Dow ETF (DGT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $139.75 | $140.20 | $139.48 | $139.51 | $139.51 | 7,119 |
2025-04-30 | $138.38 | $139.85 | $136.99 | $139.78 | $139.78 | 11,760 |
2025-04-29 | $139.46 | $140.07 | $139.16 | $139.73 | $139.73 | 9,376 |
2025-04-28 | $139.21 | $139.72 | $138.33 | $139.26 | $139.26 | 18,671 |
2025-04-25 | $137.76 | $138.14 | $137.20 | $138.11 | $138.11 | 8,764 |
2025-04-24 | $136.74 | $137.82 | $136.39 | $137.71 | $137.71 | 9,354 |
2025-04-23 | $137.26 | $137.72 | $135.56 | $135.93 | $135.93 | 9,717 |
2025-04-22 | $133.34 | $134.85 | $133.34 | $134.77 | $134.77 | 9,880 |
2025-04-21 | $132.58 | $132.98 | $130.51 | $131.67 | $131.67 | 16,201 |
2025-04-17 | $133.02 | $134.26 | $132.78 | $133.18 | $133.18 | 10,834 |
2025-04-16 | $133.01 | $133.67 | $131.31 | $132.10 | $132.10 | 16,947 |
2025-04-15 | $134.58 | $134.58 | $133.04 | $133.23 | $133.23 | 9,193 |
2025-04-14 | $133.37 | $133.56 | $131.98 | $133.00 | $133.00 | 8,133 |
2025-04-11 | $129.34 | $131.85 | $128.49 | $131.50 | $131.50 | 22,788 |
2025-04-10 | $130.34 | $130.34 | $126.51 | $128.91 | $128.91 | 30,941 |
2025-04-09 | $122.46 | $132.79 | $122.16 | $132.50 | $132.50 | 42,802 |
2025-04-08 | $128.62 | $128.62 | $121.32 | $122.77 | $122.77 | 43,382 |
2025-04-07 | $121.42 | $127.53 | $121.09 | $124.37 | $124.37 | 46,489 |
2025-04-04 | $130.52 | $130.52 | $125.71 | $126.22 | $126.22 | 28,354 |
2025-04-03 | $137.55 | $137.55 | $135.21 | $135.21 | $135.21 | 19,626 |
2025-04-02 | $138.69 | $140.32 | $138.69 | $140.24 | $140.24 | 15,242 |
2025-04-01 | $139.48 | $140.15 | $138.39 | $139.63 | $139.63 | 29,203 |
2025-03-31 | $138.01 | $140.12 | $138.01 | $139.80 | $139.80 | 14,746 |
2025-03-28 | $140.84 | $140.84 | $139.54 | $139.65 | $139.65 | 3,824 |
2025-03-27 | $141.50 | $142.13 | $141.50 | $141.68 | $141.68 | 9,985 |
2025-03-26 | $142.60 | $142.85 | $141.57 | $141.83 | $141.83 | 31,626 |
2025-03-25 | $143.14 | $143.33 | $142.62 | $142.80 | $142.80 | 5,716 |
2025-03-24 | $142.26 | $142.75 | $142.08 | $142.65 | $142.65 | 16,222 |
2025-03-21 | $141.43 | $142.14 | $141.43 | $142.14 | $142.14 | 7,648 |
2025-03-20 | $141.89 | $142.86 | $141.89 | $142.50 | $142.50 | 36,666 |
2025-03-19 | $142.86 | $143.72 | $142.52 | $143.52 | $143.52 | 12,749 |
2025-03-18 | $143.22 | $143.22 | $142.25 | $142.85 | $142.85 | 13,629 |
2025-03-17 | $141.50 | $143.41 | $141.50 | $143.17 | $143.17 | 16,380 |
2025-03-14 | $140.20 | $141.49 | $140.20 | $141.49 | $141.49 | 5,876 |
2025-03-13 | $139.54 | $139.93 | $138.62 | $138.84 | $138.84 | 6,408 |
2025-03-12 | $140.55 | $140.55 | $139.48 | $139.79 | $139.79 | 10,185 |
2025-03-11 | $140.09 | $140.37 | $138.46 | $139.45 | $139.45 | 13,322 |
2025-03-10 | $141.54 | $141.92 | $139.51 | $140.36 | $140.36 | 10,226 |
2025-03-07 | $142.08 | $143.70 | $141.93 | $143.69 | $143.69 | 39,459 |
2025-03-06 | $142.63 | $143.44 | $142.01 | $142.27 | $142.27 | 11,247 |
2025-03-05 | $141.83 | $143.70 | $141.82 | $143.40 | $143.40 | 29,669 |
2025-03-04 | $141.02 | $141.96 | $139.57 | $140.65 | $140.65 | 16,463 |
2025-03-03 | $144.15 | $144.42 | $141.60 | $142.08 | $142.08 | 16,785 |
2025-02-28 | $141.48 | $142.70 | $141.10 | $142.70 | $142.70 | 12,477 |
2025-02-27 | $142.92 | $143.09 | $141.71 | $141.78 | $141.78 | 8,016 |
2025-02-26 | $143.41 | $143.88 | $142.70 | $142.95 | $142.95 | 7,580 |
2025-02-25 | $143.51 | $143.52 | $142.49 | $143.04 | $143.04 | 11,114 |
2025-02-24 | $144.60 | $144.60 | $142.19 | $142.19 | $142.19 | 10,278 |
2025-02-21 | $144.04 | $144.04 | $142.35 | $142.62 | $142.62 | 10,666 |
2025-02-20 | $143.96 | $144.00 | $143.21 | $143.96 | $143.96 | 12,866 |
2025-02-19 | $143.41 | $143.69 | $143.24 | $143.69 | $143.69 | 11,770 |
2025-02-18 | $144.02 | $144.42 | $143.87 | $144.34 | $144.34 | 10,602 |
2025-02-14 | $143.59 | $143.70 | $142.99 | $143.29 | $143.29 | 6,879 |
2025-02-13 | $142.72 | $142.89 | $141.84 | $142.80 | $142.80 | 7,937 |
2025-02-12 | $140.32 | $141.64 | $140.25 | $141.41 | $141.41 | 5,569 |
2025-02-11 | $140.01 | $141.07 | $140.01 | $140.89 | $140.89 | 12,918 |
2025-02-10 | $140.09 | $140.29 | $139.88 | $140.17 | $140.17 | 2,901 |
2025-02-07 | $140.86 | $140.86 | $139.34 | $139.34 | $139.34 | 4,904 |
2025-02-06 | $140.53 | $140.53 | $139.85 | $140.28 | $140.28 | 6,721 |
2025-02-05 | $139.28 | $139.81 | $138.89 | $139.81 | $139.81 | 3,908 |
2025-02-04 | $137.93 | $138.80 | $137.93 | $138.66 | $138.66 | 6,513 |
2025-02-03 | $136.57 | $138.12 | $136.17 | $137.73 | $137.73 | 10,681 |
2025-01-31 | $139.97 | $140.28 | $138.75 | $138.75 | $138.75 | 3,884 |
2025-01-30 | $139.65 | $140.57 | $139.00 | $140.04 | $140.04 | 8,963 |
2025-01-29 | $138.67 | $139.04 | $138.46 | $138.62 | $138.62 | 6,673 |
2025-01-28 | $138.65 | $138.69 | $138.19 | $138.58 | $138.58 | 7,861 |
2025-01-27 | $137.61 | $138.43 | $137.61 | $138.34 | $138.34 | 8,803 |
2025-01-24 | $138.24 | $138.64 | $138.05 | $138.27 | $138.27 | 5,648 |
2025-01-23 | $137.24 | $138.22 | $137.24 | $138.22 | $138.22 | 7,485 |
2025-01-22 | $137.47 | $137.47 | $136.79 | $136.79 | $136.79 | 8,197 |
2025-01-21 | $136.38 | $137.14 | $136.38 | $137.14 | $137.14 | 39,422 |
2025-01-17 | $134.96 | $135.48 | $134.96 | $135.28 | $135.28 | 5,283 |
2025-01-16 | $133.93 | $134.28 | $133.67 | $134.26 | $134.26 | 7,726 |
2025-01-15 | $133.76 | $134.15 | $133.57 | $133.99 | $133.99 | 38,977 |
2025-01-14 | $131.93 | $131.98 | $131.15 | $131.94 | $131.94 | 6,857 |
2025-01-13 | $130.00 | $131.28 | $130.00 | $131.28 | $131.28 | 3,083 |
2025-01-10 | $133.09 | $133.09 | $130.53 | $130.69 | $130.69 | 13,761 |
2025-01-08 | $132.32 | $132.68 | $131.97 | $132.68 | $132.68 | 7,384 |
2025-01-07 | $133.78 | $133.78 | $132.26 | $132.74 | $132.74 | 9,785 |
2025-01-06 | $133.54 | $134.00 | $133.11 | $133.15 | $133.15 | 9,158 |
2025-01-03 | $132.49 | $132.80 | $132.14 | $132.80 | $132.80 | 2,869 |
2025-01-02 | $132.72 | $132.93 | $131.58 | $132.02 | $132.02 | 9,663 |
2024-12-31 | $132.76 | $132.98 | $131.85 | $132.03 | $132.03 | 10,287 |
2024-12-30 | $134.71 | $134.71 | $131.88 | $132.29 | $132.29 | 5,457 |
2024-12-27 | $133.43 | $133.43 | $132.78 | $133.25 | $133.25 | 5,766 |
2024-12-26 | $134.85 | $134.85 | $133.88 | $134.03 | $134.03 | 5,790 |
2024-12-24 | $132.89 | $133.60 | $132.74 | $133.40 | $133.40 | 7,282 |
2024-12-23 | $132.09 | $132.57 | $131.21 | $132.57 | $132.57 | 35,143 |
2024-12-20 | $132.16 | $134.29 | $132.16 | $133.34 | $131.89 | 10,668 |
2024-12-19 | $133.72 | $134.01 | $132.65 | $132.65 | $131.20 | 5,240 |
2024-12-18 | $136.15 | $136.45 | $132.82 | $132.82 | $131.37 | 3,460 |
2024-12-17 | $137.11 | $137.11 | $136.19 | $136.51 | $135.02 | 9,310 |
2024-12-16 | $137.56 | $137.56 | $136.86 | $136.87 | $135.37 | 4,083 |
2024-12-13 | $137.68 | $137.68 | $137.12 | $137.31 | $135.81 | 3,292 |
2024-12-12 | $138.08 | $138.08 | $137.30 | $137.30 | $135.80 | 11,972 |
2024-12-11 | $138.27 | $138.40 | $137.74 | $138.22 | $136.71 | 5,648 |
2024-12-10 | $138.26 | $138.26 | $137.72 | $137.72 | $136.22 | 4,776 |
2024-12-09 | $139.17 | $139.43 | $138.44 | $138.44 | $136.93 | 5,845 |
2024-12-06 | $139.37 | $139.44 | $138.49 | $138.58 | $137.06 | 2,765 |
2024-12-05 | $138.86 | $139.18 | $138.70 | $138.71 | $137.19 | 5,403 |
2024-12-04 | $138.24 | $138.33 | $137.81 | $138.22 | $136.71 | 8,173 |
2024-12-03 | $138.16 | $138.46 | $138.09 | $138.24 | $136.73 | 4,283 |
2024-12-02 | $139.09 | $139.09 | $137.45 | $138.06 | $136.55 | 6,179 |
2024-11-29 | $137.25 | $138.20 | $137.25 | $137.98 | $137.98 | 2,734 |
2024-11-27 | $137.15 | $137.22 | $136.88 | $136.91 | $136.91 | 2,531 |
2024-11-26 | $137.13 | $137.13 | $136.63 | $136.96 | $136.96 | 4,408 |
2024-11-25 | $137.62 | $138.03 | $137.01 | $137.20 | $137.20 | 12,256 |
2024-11-22 | $136.53 | $137.01 | $136.32 | $136.93 | $136.93 | 6,717 |
2024-11-21 | $135.56 | $136.27 | $134.80 | $136.08 | $136.08 | 5,486 |
2024-11-20 | $135.42 | $135.42 | $134.61 | $135.25 | $135.25 | 6,204 |
2024-11-19 | $134.66 | $135.63 | $134.66 | $135.54 | $135.54 | 2,464 |
2024-11-18 | $135.10 | $135.83 | $135.10 | $135.75 | $135.75 | 3,772 |
2024-11-15 | $135.18 | $135.18 | $134.48 | $134.80 | $134.80 | 6,906 |
2024-11-14 | $135.53 | $135.80 | $135.10 | $135.11 | $135.11 | 3,864 |
2024-11-13 | $136.36 | $136.36 | $134.89 | $135.32 | $135.32 | 5,060 |
2024-11-12 | $136.50 | $136.50 | $135.10 | $135.45 | $135.45 | 4,178 |
2024-11-11 | $137.35 | $137.58 | $137.17 | $137.41 | $137.41 | 16,244 |
2024-11-08 | $137.11 | $137.11 | $136.50 | $136.98 | $136.98 | 5,908 |
2024-11-07 | $137.75 | $138.03 | $137.55 | $137.81 | $137.81 | 3,653 |
2024-11-06 | $136.84 | $136.94 | $135.44 | $136.81 | $136.81 | 57,306 |
2024-11-05 | $137.07 | $137.07 | $135.49 | $135.73 | $135.73 | 8,668 |
2024-11-04 | $135.21 | $135.21 | $134.35 | $134.45 | $134.45 | 1,987 |
2024-11-01 | $135.21 | $135.34 | $134.53 | $134.57 | $134.57 | 5,747 |
2024-10-31 | $134.72 | $134.72 | $133.88 | $134.19 | $134.19 | 2,313 |
2024-10-30 | $135.60 | $135.79 | $135.29 | $135.29 | $135.29 | 3,085 |
2024-10-29 | $136.29 | $136.43 | $136.00 | $136.14 | $136.14 | 6,403 |
2024-10-28 | $138.19 | $138.19 | $136.48 | $136.48 | $136.48 | 2,068 |
2024-10-25 | $136.51 | $136.57 | $135.44 | $135.44 | $135.44 | 8,546 |
2024-10-24 | $136.44 | $136.44 | $135.63 | $135.99 | $135.99 | 7,773 |
2024-10-23 | $136.15 | $136.21 | $135.63 | $135.69 | $135.69 | 4,176 |
2024-10-22 | $136.59 | $137.32 | $136.58 | $137.23 | $137.23 | 7,039 |
2024-10-21 | $137.91 | $137.91 | $136.95 | $137.10 | $137.10 | 2,996 |
2024-10-18 | $137.96 | $138.34 | $137.94 | $138.25 | $138.25 | 2,401 |
2024-10-17 | $137.87 | $138.04 | $137.79 | $137.79 | $137.79 | 2,283 |
2024-10-16 | $137.25 | $137.93 | $137.25 | $137.88 | $137.88 | 7,240 |
2024-10-15 | $138.01 | $138.14 | $137.01 | $137.01 | $137.01 | 2,708 |
2024-10-14 | $137.92 | $138.48 | $137.84 | $138.48 | $138.48 | 1,152 |
2024-10-11 | $136.99 | $138.44 | $136.99 | $137.98 | $137.98 | 3,091 |
2024-10-10 | $137.25 | $137.45 | $136.86 | $137.20 | $137.20 | 6,016 |
2024-10-09 | $136.44 | $137.66 | $136.44 | $137.66 | $137.66 | 6,483 |
2024-10-08 | $136.91 | $137.29 | $136.34 | $137.29 | $137.29 | 4,886 |
2024-10-07 | $137.83 | $137.83 | $136.64 | $136.97 | $136.97 | 3,604 |
2024-10-04 | $137.19 | $137.86 | $137.03 | $137.86 | $137.86 | 3,188 |
2024-10-03 | $136.24 | $136.72 | $136.10 | $136.25 | $136.25 | 2,429 |
2024-10-02 | $137.50 | $137.63 | $136.90 | $137.46 | $137.46 | 3,617 |
2024-10-01 | $137.13 | $137.55 | $136.68 | $137.39 | $137.39 | 7,300 |
2024-09-30 | $138.05 | $138.73 | $136.86 | $137.86 | $137.86 | 39,426 |
2024-09-27 | $138.39 | $138.90 | $138.27 | $138.38 | $138.38 | 9,976 |
2024-09-26 | $138.23 | $138.71 | $138.15 | $138.60 | $138.60 | 17,410 |
2024-09-25 | $137.45 | $137.45 | $136.62 | $136.74 | $136.74 | 6,799 |
2024-09-24 | $136.89 | $137.38 | $136.89 | $137.21 | $137.21 | 6,194 |
2024-09-23 | $136.77 | $136.77 | $135.73 | $136.14 | $136.14 | 12,076 |
2024-09-20 | $136.02 | $136.14 | $135.49 | $135.88 | $135.88 | 3,646 |
2024-09-19 | $136.87 | $136.87 | $135.96 | $136.47 | $136.47 | 4,719 |
2024-09-18 | $135.27 | $135.70 | $134.67 | $134.67 | $134.67 | 3,678 |
2024-09-17 | $135.52 | $135.52 | $134.88 | $134.97 | $134.97 | 4,308 |
2024-09-16 | $134.83 | $135.09 | $134.55 | $135.09 | $135.09 | 3,282 |
2024-09-13 | $133.69 | $134.31 | $133.69 | $134.31 | $134.31 | 2,840 |
2024-09-12 | $132.81 | $133.78 | $132.36 | $133.78 | $133.78 | 4,535 |
2024-09-11 | $132.02 | $132.58 | $130.30 | $132.58 | $132.58 | 6,070 |
2024-09-10 | $132.36 | $132.36 | $131.09 | $131.88 | $131.88 | 9,429 |
2024-09-09 | $131.59 | $132.58 | $131.58 | $132.19 | $132.19 | 5,230 |
2024-09-06 | $133.08 | $133.08 | $130.69 | $130.76 | $130.76 | 3,645 |
2024-09-05 | $133.64 | $133.64 | $132.76 | $132.88 | $132.88 | 3,681 |
2024-09-04 | $133.06 | $133.82 | $133.03 | $133.26 | $133.26 | 3,701 |
2024-09-03 | $134.41 | $134.41 | $133.11 | $133.37 | $133.37 | 8,077 |
2024-08-30 | $135.43 | $135.88 | $134.59 | $135.82 | $135.82 | 5,892 |
2024-08-29 | $135.04 | $135.68 | $134.70 | $134.80 | $134.80 | 10,331 |
2024-08-28 | $134.95 | $135.35 | $133.93 | $134.65 | $134.65 | 28,941 |
2024-08-27 | $134.86 | $135.08 | $134.69 | $134.98 | $134.98 | 5,698 |
2024-08-26 | $134.67 | $134.99 | $134.37 | $134.39 | $134.39 | 3,662 |
2024-08-23 | $133.56 | $134.69 | $133.51 | $134.69 | $134.69 | 5,796 |
2024-08-22 | $133.82 | $133.82 | $132.59 | $132.59 | $132.59 | 3,129 |
2024-08-21 | $133.28 | $133.44 | $133.09 | $133.44 | $133.44 | 1,895 |
2024-08-20 | $132.80 | $132.86 | $132.58 | $132.58 | $132.58 | 6,240 |
2024-08-19 | $132.51 | $133.17 | $132.51 | $133.16 | $133.16 | 8,689 |
2024-08-16 | $131.03 | $131.76 | $131.03 | $131.72 | $131.72 | 2,826 |
2024-08-15 | $130.61 | $131.30 | $130.46 | $131.13 | $131.13 | 5,791 |
2024-08-14 | $128.88 | $129.25 | $128.70 | $129.25 | $129.25 | 1,920 |
2024-08-13 | $127.79 | $128.70 | $127.66 | $128.70 | $128.70 | 2,618 |
2024-08-12 | $127.34 | $127.42 | $126.82 | $126.82 | $126.82 | 2,424 |
2024-08-09 | $126.60 | $127.16 | $126.27 | $127.16 | $127.16 | 2,082 |
2024-08-08 | $125.56 | $126.78 | $125.16 | $126.62 | $126.62 | 3,552 |
2024-08-07 | $126.54 | $126.68 | $124.57 | $124.57 | $124.57 | 8,646 |
2024-08-06 | $123.08 | $125.54 | $123.08 | $124.30 | $124.30 | 13,848 |
2024-08-05 | $124.64 | $124.64 | $121.46 | $123.65 | $123.65 | 12,796 |
2024-08-02 | $130.17 | $130.17 | $126.21 | $127.00 | $127.00 | 7,863 |
2024-08-01 | $130.92 | $131.26 | $128.73 | $129.25 | $129.25 | 8,445 |
2024-07-31 | $131.89 | $132.28 | $131.33 | $131.80 | $131.80 | 9,007 |
2024-07-30 | $130.72 | $130.72 | $130.26 | $130.58 | $130.58 | 3,525 |
2024-07-29 | $130.71 | $130.71 | $130.08 | $130.35 | $130.35 | 4,258 |
2024-07-26 | $130.09 | $131.01 | $129.98 | $130.55 | $130.55 | 5,953 |
2024-07-25 | $128.85 | $129.93 | $128.85 | $129.21 | $129.21 | 6,454 |
2024-07-24 | $130.56 | $130.56 | $129.46 | $129.49 | $129.49 | 7,873 |
2024-07-23 | $131.18 | $131.59 | $131.03 | $131.03 | $131.03 | 4,243 |
2024-07-22 | $131.39 | $131.67 | $130.96 | $131.67 | $131.67 | 3,667 |
2024-07-19 | $130.97 | $130.97 | $130.22 | $130.41 | $130.41 | 2,920 |
2024-07-18 | $132.59 | $132.82 | $131.26 | $131.48 | $131.48 | 4,706 |
2024-07-17 | $132.32 | $132.85 | $132.32 | $132.49 | $132.49 | 3,405 |
2024-07-16 | $131.86 | $133.01 | $131.82 | $133.01 | $133.01 | 7,576 |
2024-07-15 | $132.16 | $132.16 | $131.59 | $131.75 | $131.75 | 5,865 |
2024-07-12 | $131.68 | $133.03 | $131.68 | $132.30 | $132.30 | 2,903 |
2024-07-11 | $131.49 | $131.58 | $131.05 | $131.18 | $131.18 | 8,108 |
2024-07-10 | $130.28 | $130.99 | $130.22 | $130.99 | $130.99 | 3,998 |
2024-07-09 | $130.05 | $130.27 | $129.72 | $129.89 | $129.89 | 3,393 |
2024-07-08 | $130.75 | $130.75 | $130.15 | $130.18 | $130.18 | 5,763 |
2024-07-05 | $130.47 | $130.47 | $129.73 | $130.37 | $130.37 | 2,486 |
2024-07-03 | $129.48 | $129.76 | $129.43 | $129.76 | $129.76 | 2,423 |
2024-07-02 | $128.28 | $128.87 | $128.10 | $128.82 | $128.82 | 5,439 |
2024-07-01 | $129.05 | $129.29 | $128.29 | $128.47 | $128.47 | 5,981 |
2024-06-28 | $128.72 | $128.72 | $128.03 | $128.12 | $128.12 | 3,474 |
2024-06-27 | $128.21 | $128.26 | $127.93 | $128.05 | $128.05 | 3,506 |
2024-06-26 | $128.00 | $128.15 | $127.89 | $128.15 | $128.15 | 3,837 |
2024-06-25 | $128.70 | $128.70 | $128.25 | $128.48 | $128.48 | 2,774 |
2024-06-24 | $128.60 | $129.16 | $128.52 | $128.70 | $128.70 | 3,590 |
2024-06-21 | $129.11 | $129.38 | $128.77 | $129.25 | $129.25 | 3,912 |
2024-06-20 | $129.75 | $130.07 | $129.44 | $129.84 | $129.84 | 6,885 |
2024-06-18 | $128.87 | $129.50 | $128.87 | $129.30 | $129.30 | 4,968 |
2024-06-17 | $128.00 | $129.03 | $127.84 | $128.84 | $128.84 | 5,589 |
2024-06-14 | $127.95 | $128.16 | $127.73 | $128.09 | $128.09 | 3,513 |
2024-06-13 | $129.45 | $129.45 | $128.34 | $128.81 | $128.81 | 4,014 |
2024-06-12 | $130.75 | $130.75 | $129.21 | $129.81 | $129.81 | 7,359 |
2024-06-11 | $129.41 | $129.41 | $128.53 | $129.02 | $129.02 | 27,199 |
2024-06-10 | $129.91 | $130.54 | $129.87 | $130.41 | $130.41 | 6,374 |
2024-06-07 | $130.48 | $130.90 | $130.19 | $130.38 | $130.38 | 11,878 |
2024-06-06 | $130.92 | $131.29 | $130.91 | $131.01 | $131.01 | 3,783 |
2024-06-05 | $130.70 | $130.86 | $130.22 | $130.80 | $130.80 | 9,673 |
2024-06-04 | $129.99 | $130.28 | $129.69 | $130.27 | $130.27 | 2,855 |
2024-06-03 | $131.01 | $131.01 | $129.96 | $130.55 | $130.55 | 7,739 |
2024-05-31 | $129.62 | $130.58 | $129.01 | $130.58 | $130.58 | 9,683 |
2024-05-30 | $130.47 | $130.47 | $128.79 | $129.21 | $129.21 | 4,247 |
2024-05-29 | $128.93 | $128.93 | $128.42 | $128.42 | $128.42 | 7,060 |
2024-05-28 | $130.61 | $130.61 | $129.77 | $130.11 | $130.11 | 2,719 |
2024-05-24 | $130.32 | $130.32 | $130.06 | $130.25 | $130.25 | 2,973 |
2024-05-23 | $131.28 | $131.28 | $129.30 | $129.34 | $129.34 | 9,446 |
2024-05-22 | $130.85 | $130.85 | $130.21 | $130.36 | $130.36 | 3,693 |
2024-05-21 | $131.07 | $131.40 | $131.06 | $131.21 | $131.21 | 4,251 |
2024-05-20 | $131.39 | $131.58 | $131.19 | $131.19 | $131.19 | 2,111 |
2024-05-17 | $130.97 | $131.20 | $130.93 | $131.20 | $131.20 | 2,863 |
2024-05-16 | $131.10 | $131.25 | $130.90 | $130.96 | $130.96 | 6,692 |
2024-05-15 | $130.63 | $131.17 | $130.43 | $131.17 | $131.17 | 3,867 |
2024-05-14 | $129.63 | $130.14 | $129.62 | $130.14 | $130.14 | 4,696 |
2024-05-13 | $129.49 | $129.63 | $129.21 | $129.24 | $129.24 | 3,097 |
2024-05-10 | $129.06 | $129.07 | $128.97 | $129.07 | $129.07 | 3,058 |
2024-05-09 | $127.94 | $128.92 | $127.94 | $128.92 | $128.92 | 5,010 |
2024-05-08 | $127.45 | $128.08 | $127.45 | $128.04 | $128.04 | 4,508 |
2024-05-07 | $128.00 | $128.24 | $127.86 | $127.98 | $127.98 | 2,906 |
2024-05-06 | $127.52 | $127.67 | $127.34 | $127.67 | $127.67 | 3,273 |
2024-05-03 | $126.72 | $126.98 | $126.27 | $126.80 | $126.80 | 4,145 |
2024-05-02 | $125.24 | $126.01 | $125.24 | $125.77 | $125.77 | 1,815 |
2024-05-01 | $124.51 | $125.83 | $124.37 | $124.48 | $124.48 | 6,650 |
2024-04-30 | $125.87 | $126.23 | $124.83 | $124.83 | $124.83 | 4,333 |
2024-04-29 | $126.17 | $126.75 | $126.10 | $126.43 | $126.43 | 4,935 |
2024-04-26 | $125.58 | $126.10 | $125.55 | $125.88 | $125.88 | 4,768 |
2024-04-25 | $124.13 | $125.45 | $124.13 | $125.21 | $125.21 | 3,835 |
2024-04-24 | $125.74 | $125.89 | $125.22 | $125.70 | $125.70 | 8,661 |
2024-04-23 | $124.87 | $126.04 | $124.86 | $125.55 | $125.55 | 11,640 |
2024-04-22 | $125.01 | $125.18 | $123.57 | $124.56 | $124.56 | 4,865 |
2024-04-19 | $123.24 | $123.48 | $123.18 | $123.31 | $123.31 | 1,490 |
2024-04-18 | $123.06 | $123.86 | $123.01 | $123.04 | $123.04 | 3,146 |
2024-04-17 | $123.25 | $123.25 | $122.92 | $122.92 | $122.92 | 1,505 |
2024-04-16 | $123.46 | $123.46 | $122.85 | $122.96 | $122.96 | 2,617 |
2024-04-15 | $125.68 | $125.68 | $123.73 | $123.81 | $123.81 | 4,533 |
2024-04-12 | $125.46 | $125.46 | $124.20 | $124.28 | $124.28 | 3,861 |
2024-04-11 | $125.92 | $126.39 | $125.25 | $126.38 | $126.38 | 7,100 |
2024-04-10 | $126.24 | $126.30 | $125.58 | $126.30 | $126.30 | 3,552 |
2024-04-09 | $127.80 | $127.80 | $127.16 | $127.70 | $127.70 | 4,372 |
2024-04-08 | $127.59 | $128.04 | $127.59 | $127.74 | $127.74 | 4,004 |
2024-04-05 | $126.59 | $127.50 | $126.53 | $127.26 | $127.26 | 4,479 |
2024-04-04 | $128.62 | $128.82 | $126.51 | $126.62 | $126.62 | 3,103 |
2024-04-03 | $127.25 | $127.97 | $127.19 | $127.74 | $127.74 | 6,203 |
2024-04-02 | $127.36 | $127.36 | $126.96 | $127.23 | $127.23 | 5,984 |
2024-04-01 | $128.31 | $128.44 | $127.47 | $127.78 | $127.78 | 4,536 |
2024-03-28 | $128.24 | $128.49 | $128.16 | $128.49 | $128.49 | 3,824 |
2024-03-27 | $127.45 | $128.34 | $127.45 | $128.33 | $128.33 | 10,249 |
2024-03-26 | $127.54 | $127.69 | $127.09 | $127.09 | $127.09 | 25,027 |
2024-03-25 | $126.98 | $127.12 | $126.85 | $126.85 | $126.85 | 3,245 |
2024-03-22 | $127.29 | $127.32 | $127.00 | $127.21 | $127.21 | 3,498 |
2024-03-21 | $127.77 | $127.83 | $127.42 | $127.42 | $127.42 | 28,551 |
2024-03-20 | $126.02 | $127.34 | $125.82 | $127.33 | $127.33 | 3,923 |
2024-03-19 | $125.31 | $125.93 | $125.28 | $125.85 | $125.85 | 3,391 |
2024-03-18 | $125.56 | $125.61 | $125.50 | $125.50 | $125.50 | 9,150 |
2024-03-15 | $125.91 | $125.96 | $125.69 | $125.69 | $125.69 | 2,487 |
2024-03-14 | $126.69 | $126.69 | $125.52 | $125.78 | $125.78 | 3,603 |
2024-03-13 | $126.66 | $126.99 | $126.55 | $126.63 | $126.63 | 4,897 |
2024-03-12 | $126.22 | $126.48 | $125.55 | $126.48 | $126.48 | 2,266 |
2024-03-11 | $125.20 | $125.58 | $125.08 | $125.58 | $125.58 | 3,446 |
2024-03-08 | $126.64 | $126.82 | $125.88 | $125.88 | $125.88 | 3,423 |
2024-03-07 | $126.39 | $126.50 | $126.12 | $126.45 | $126.45 | 7,126 |
2024-03-06 | $125.21 | $125.40 | $125.15 | $125.27 | $125.27 | 3,483 |
2024-03-05 | $124.46 | $124.46 | $124.19 | $124.19 | $124.19 | 1,382 |
2024-03-04 | $124.46 | $124.76 | $124.46 | $124.58 | $124.58 | 4,379 |
2024-03-01 | $124.17 | $124.82 | $123.86 | $124.68 | $124.68 | 3,221 |
2024-02-29 | $124.01 | $124.01 | $123.46 | $123.85 | $123.85 | 3,362 |
2024-02-28 | $123.41 | $123.76 | $123.41 | $123.49 | $123.49 | 5,440 |
2024-02-27 | $123.81 | $123.96 | $123.78 | $123.96 | $123.96 | 6,942 |
2024-02-26 | $123.91 | $123.91 | $123.36 | $123.59 | $123.59 | 9,282 |
2024-02-23 | $123.88 | $124.07 | $123.68 | $123.98 | $123.98 | 7,074 |
2024-02-22 | $123.49 | $123.64 | $122.95 | $123.62 | $123.62 | 4,731 |
2024-02-21 | $121.74 | $122.17 | $121.74 | $122.17 | $122.17 | 2,487 |
2024-02-20 | $122.03 | $122.17 | $121.67 | $121.89 | $121.89 | 2,787 |
2024-02-16 | $121.99 | $122.36 | $121.53 | $121.67 | $121.67 | 5,702 |
2024-02-15 | $121.10 | $121.93 | $121.10 | $121.93 | $121.93 | 4,984 |
2024-02-14 | $120.64 | $120.91 | $120.31 | $120.91 | $120.91 | 9,706 |
2024-02-13 | $120.44 | $120.45 | $119.66 | $119.82 | $119.82 | 3,752 |
2024-02-12 | $121.32 | $121.93 | $121.29 | $121.46 | $121.46 | 3,995 |
2024-02-09 | $120.61 | $120.86 | $120.61 | $120.86 | $120.86 | 1,726 |
2024-02-08 | $120.90 | $120.90 | $120.46 | $120.86 | $120.86 | 2,488 |
2024-02-07 | $121.13 | $121.13 | $120.79 | $120.88 | $120.88 | 6,883 |
2024-02-06 | $120.33 | $120.82 | $120.33 | $120.78 | $120.78 | 4,452 |
2024-02-05 | $120.11 | $120.16 | $119.38 | $119.91 | $119.91 | 11,548 |
2024-02-02 | $120.25 | $120.71 | $120.15 | $120.55 | $120.55 | 4,519 |
2024-02-01 | $119.75 | $120.41 | $119.45 | $120.41 | $120.41 | 7,623 |
2024-01-31 | $120.49 | $120.65 | $119.51 | $119.63 | $119.63 | 9,459 |
2024-01-30 | $120.08 | $120.45 | $120.04 | $120.37 | $120.37 | 2,994 |
2024-01-29 | $119.92 | $120.47 | $119.75 | $120.46 | $120.46 | 4,248 |
2024-01-26 | $119.91 | $120.07 | $119.66 | $119.93 | $119.93 | 2,641 |
2024-01-25 | $119.47 | $119.50 | $119.02 | $119.50 | $119.50 | 1,471 |
2024-01-24 | $119.93 | $119.93 | $119.12 | $119.12 | $119.12 | 2,686 |
2024-01-23 | $118.53 | $118.93 | $118.49 | $118.76 | $118.76 | 2,067 |
2024-01-22 | $118.69 | $118.77 | $118.43 | $118.53 | $118.53 | 3,122 |
2024-01-19 | $117.49 | $118.43 | $117.24 | $118.43 | $118.43 | 3,293 |
2024-01-18 | $117.13 | $117.56 | $116.88 | $117.56 | $117.56 | 4,949 |
2024-01-17 | $116.56 | $116.67 | $116.34 | $116.67 | $116.67 | 2,074 |
2024-01-16 | $118.00 | $118.00 | $117.26 | $117.37 | $117.37 | 2,625 |
2024-01-12 | $119.40 | $119.42 | $118.64 | $118.83 | $118.83 | 5,150 |
2024-01-11 | $119.16 | $119.16 | $118.04 | $118.75 | $118.75 | 2,740 |
2024-01-10 | $118.75 | $118.87 | $118.60 | $118.77 | $118.77 | 2,354 |
2024-01-09 | $118.40 | $118.68 | $118.40 | $118.46 | $118.46 | 4,208 |
2024-01-08 | $118.58 | $119.43 | $118.53 | $119.43 | $119.43 | 4,552 |
2024-01-05 | $118.38 | $118.71 | $118.16 | $118.48 | $118.48 | 8,921 |
2024-01-04 | $118.06 | $118.60 | $118.06 | $118.16 | $118.16 | 3,189 |
2024-01-03 | $118.07 | $118.24 | $117.63 | $117.96 | $117.96 | 3,540 |
2024-01-02 | $118.50 | $119.15 | $118.35 | $118.60 | $118.60 | 6,419 |
2023-12-29 | $119.51 | $119.51 | $118.75 | $119.01 | $119.01 | 2,448 |
2023-12-28 | $119.57 | $119.57 | $119.08 | $119.15 | $119.15 | 3,196 |
2023-12-27 | $119.21 | $119.28 | $119.02 | $119.09 | $119.09 | 7,993 |
2023-12-26 | $118.39 | $119.07 | $118.39 | $118.84 | $118.84 | 8,927 |
2023-12-22 | $118.22 | $118.62 | $118.13 | $118.13 | $118.13 | 4,524 |
2023-12-21 | $117.71 | $118.13 | $117.42 | $118.13 | $118.13 | 3,162 |
2023-12-20 | $117.90 | $118.20 | $116.55 | $116.55 | $116.55 | 3,406 |
2023-12-19 | $117.54 | $118.17 | $117.54 | $118.08 | $118.08 | 4,658 |
2023-12-18 | $117.28 | $117.28 | $116.87 | $116.97 | $116.97 | 22,079 |
2023-12-15 | $118.04 | $118.48 | $117.62 | $117.77 | $117.77 | 5,204 |
2023-12-14 | $118.15 | $118.72 | $118.15 | $118.36 | $118.36 | 5,316 |
2023-12-13 | $115.86 | $117.45 | $115.40 | $117.41 | $117.41 | 17,062 |
2023-12-12 | $115.78 | $116.04 | $115.71 | $115.94 | $115.94 | 31,062 |
2023-12-11 | $115.80 | $116.17 | $115.70 | $115.96 | $115.96 | 7,343 |
2023-12-08 | $115.13 | $115.70 | $115.13 | $115.68 | $115.68 | 3,478 |
2023-12-07 | $115.27 | $115.56 | $114.88 | $115.48 | $115.48 | 57,782 |
2023-12-06 | $115.71 | $115.73 | $114.87 | $114.87 | $114.87 | 4,807 |
2023-12-05 | $114.73 | $114.99 | $114.73 | $114.85 | $114.85 | 4,923 |
2023-12-04 | $114.91 | $115.63 | $114.69 | $115.14 | $115.14 | 25,287 |
2023-12-01 | $114.44 | $115.73 | $114.44 | $115.61 | $115.61 | 9,098 |
2023-11-30 | $114.33 | $114.65 | $114.33 | $114.65 | $114.65 | 5,609 |
2023-11-29 | $114.54 | $114.64 | $114.15 | $114.15 | $114.15 | 6,656 |
2023-11-28 | $113.80 | $114.47 | $113.80 | $114.12 | $114.12 | 44,644 |
2023-11-27 | $113.78 | $113.87 | $113.66 | $113.84 | $113.84 | 10,388 |
2023-11-24 | $113.90 | $114.36 | $113.90 | $114.13 | $114.13 | 2,635 |
2023-11-22 | $113.62 | $113.77 | $113.30 | $113.68 | $113.68 | 3,255 |
2023-11-21 | $113.48 | $113.48 | $113.31 | $113.34 | $113.34 | 3,276 |
2023-11-20 | $113.90 | $113.90 | $113.28 | $113.72 | $113.72 | 4,723 |
2023-11-17 | $112.89 | $113.21 | $112.84 | $113.14 | $113.14 | 4,324 |
2023-11-16 | $112.46 | $112.46 | $111.91 | $112.21 | $112.21 | 8,353 |
2023-11-15 | $112.83 | $112.87 | $112.52 | $112.52 | $112.52 | 3,358 |
2023-11-14 | $111.47 | $112.33 | $111.47 | $112.05 | $112.05 | 10,138 |
2023-11-13 | $109.30 | $109.82 | $109.28 | $109.82 | $109.82 | 1,907 |
2023-11-10 | $108.96 | $109.51 | $108.32 | $109.50 | $109.50 | 6,706 |
2023-11-09 | $109.22 | $109.49 | $108.52 | $108.52 | $108.52 | 5,368 |
2023-11-08 | $109.45 | $109.45 | $108.79 | $109.16 | $109.16 | 4,421 |
2023-11-07 | $109.50 | $109.50 | $109.25 | $109.32 | $109.32 | 1,592 |
2023-11-06 | $109.98 | $109.98 | $109.49 | $109.73 | $109.73 | 4,824 |
2023-11-03 | $110.09 | $110.34 | $109.62 | $109.96 | $109.96 | 4,219 |
2023-11-02 | $108.20 | $109.05 | $108.12 | $108.97 | $108.97 | 1,875 |
2023-11-01 | $106.75 | $106.81 | $106.09 | $106.81 | $106.81 | 5,007 |
2023-10-31 | $105.79 | $106.18 | $105.63 | $106.18 | $106.18 | 1,908 |
2023-10-30 | $105.31 | $105.84 | $105.16 | $105.78 | $105.78 | 4,828 |
2023-10-27 | $105.79 | $105.79 | $104.29 | $104.49 | $104.49 | 15,188 |
2023-10-26 | $105.56 | $105.70 | $105.15 | $105.37 | $105.37 | 7,683 |
2023-10-25 | $106.37 | $106.45 | $105.89 | $105.92 | $105.92 | 5,653 |
2023-10-24 | $106.32 | $106.94 | $106.32 | $106.80 | $106.80 | 9,167 |
2023-10-23 | $105.72 | $106.40 | $105.60 | $105.85 | $105.85 | 2,946 |
2023-10-20 | $107.29 | $107.29 | $106.22 | $106.22 | $106.22 | 5,044 |
2023-10-19 | $110.93 | $110.93 | $107.20 | $107.30 | $107.30 | 13,773 |
2023-10-18 | $109.02 | $109.02 | $107.83 | $107.96 | $107.96 | 8,323 |
2023-10-17 | $108.86 | $109.80 | $108.67 | $109.44 | $109.44 | 2,272 |
2023-10-16 | $108.76 | $109.38 | $108.76 | $109.38 | $109.38 | 2,425 |
2023-10-13 | $108.90 | $108.90 | $108.01 | $108.14 | $108.14 | 3,614 |
2023-10-12 | $110.05 | $110.05 | $108.22 | $108.70 | $108.70 | 10,812 |
2023-10-11 | $109.88 | $109.97 | $109.33 | $109.75 | $109.75 | 3,248 |
2023-10-10 | $109.32 | $110.02 | $109.16 | $109.45 | $109.45 | 5,775 |
2023-10-09 | $107.56 | $108.38 | $107.39 | $108.25 | $108.25 | 4,769 |
2023-10-06 | $106.86 | $108.16 | $106.16 | $108.00 | $108.00 | 4,643 |
2023-10-05 | $106.81 | $107.12 | $106.46 | $106.98 | $106.98 | 6,647 |
2023-10-04 | $109.28 | $109.28 | $105.95 | $106.65 | $106.65 | 11,089 |
2023-10-03 | $107.04 | $107.13 | $106.37 | $106.51 | $106.51 | 4,134 |
2023-10-02 | $108.96 | $109.16 | $107.71 | $108.01 | $108.01 | 3,921 |
2023-09-29 | $110.49 | $110.49 | $108.99 | $109.08 | $109.08 | 3,764 |
2023-09-28 | $109.19 | $109.84 | $109.05 | $109.64 | $109.64 | 4,098 |
2023-09-27 | $109.64 | $109.64 | $108.41 | $108.99 | $108.99 | 3,776 |
2023-09-26 | $109.71 | $109.94 | $108.98 | $109.07 | $109.07 | 5,667 |
2023-09-25 | $110.17 | $110.48 | $109.87 | $110.48 | $110.48 | 3,713 |
2023-09-22 | $111.43 | $111.43 | $110.55 | $110.78 | $110.78 | 6,282 |
2023-09-21 | $111.71 | $111.71 | $110.88 | $110.91 | $110.91 | 12,445 |
2023-09-20 | $113.50 | $113.73 | $112.46 | $112.47 | $112.47 | 8,114 |
2023-09-19 | $113.11 | $113.14 | $112.79 | $113.14 | $113.14 | 3,662 |
2023-09-18 | $113.11 | $113.19 | $112.78 | $112.83 | $112.83 | 7,391 |
2023-09-15 | $114.32 | $114.43 | $113.66 | $113.77 | $113.24 | 6,464 |
2023-09-14 | $114.06 | $114.51 | $113.89 | $114.42 | $113.89 | 10,410 |
2023-09-13 | $113.08 | $113.35 | $112.80 | $112.91 | $112.38 | 4,330 |
2023-09-12 | $113.07 | $113.47 | $112.98 | $113.06 | $112.54 | 6,839 |
2023-09-11 | $113.17 | $113.32 | $112.92 | $113.14 | $112.62 | 5,127 |
2023-09-08 | $112.19 | $112.32 | $111.90 | $112.03 | $111.51 | 4,759 |
2023-09-07 | $112.24 | $112.27 | $111.93 | $112.10 | $111.59 | 5,921 |
2023-09-06 | $112.90 | $112.90 | $112.11 | $112.53 | $112.01 | 7,169 |
2023-09-05 | $113.86 | $113.86 | $113.06 | $113.15 | $112.63 | 6,032 |
2023-09-01 | $114.76 | $114.76 | $113.80 | $113.91 | $113.91 | 3,601 |
2023-08-31 | $114.22 | $114.22 | $113.58 | $113.64 | $113.64 | 5,299 |
2023-08-30 | $114.01 | $114.37 | $113.81 | $113.97 | $113.97 | 4,203 |
2023-08-29 | $112.74 | $114.03 | $112.60 | $113.94 | $113.94 | 2,987 |
2023-08-28 | $112.46 | $112.72 | $112.22 | $112.67 | $112.67 | 11,262 |
2023-08-25 | $111.77 | $111.78 | $110.61 | $111.64 | $111.64 | 10,283 |
2023-08-24 | $112.16 | $112.16 | $110.98 | $111.01 | $111.01 | 4,112 |
2023-08-23 | $111.94 | $112.38 | $111.85 | $112.12 | $112.12 | 10,770 |
2023-08-22 | $111.54 | $111.54 | $110.95 | $111.01 | $111.01 | 10,365 |
2023-08-21 | $111.27 | $111.30 | $111.05 | $111.30 | $111.30 | 1,141 |
2023-08-18 | $110.37 | $111.03 | $110.37 | $110.93 | $110.93 | 1,721 |
2023-08-17 | $112.18 | $112.18 | $110.98 | $111.08 | $111.08 | 3,590 |
2023-08-16 | $112.27 | $112.60 | $111.52 | $111.70 | $111.70 | 7,474 |
2023-08-15 | $113.46 | $113.46 | $112.52 | $112.68 | $112.68 | 23,586 |
2023-08-14 | $113.56 | $114.04 | $113.23 | $113.93 | $113.93 | 5,324 |
2023-08-11 | $114.05 | $114.32 | $114.04 | $114.11 | $114.11 | 2,366 |
2023-08-10 | $115.48 | $115.65 | $114.32 | $114.50 | $114.50 | 3,976 |
2023-08-09 | $114.58 | $114.77 | $114.02 | $114.11 | $114.11 | 7,204 |
2023-08-08 | $113.95 | $114.58 | $113.65 | $114.42 | $114.42 | 5,583 |
2023-08-07 | $114.77 | $115.26 | $114.77 | $115.26 | $115.26 | 3,173 |
2023-08-04 | $114.72 | $115.33 | $114.04 | $114.04 | $114.04 | 7,597 |
2023-08-03 | $113.82 | $114.33 | $113.68 | $113.99 | $113.99 | 6,972 |
2023-08-02 | $114.95 | $114.95 | $114.09 | $114.35 | $114.35 | 10,132 |
2023-08-01 | $116.47 | $116.47 | $116.08 | $116.24 | $116.24 | 5,948 |
2023-07-31 | $117.15 | $117.49 | $116.95 | $116.99 | $116.99 | 7,065 |
2023-07-28 | $116.70 | $117.21 | $116.65 | $116.93 | $116.93 | 5,637 |
2023-07-27 | $117.25 | $117.25 | $115.84 | $115.84 | $115.84 | 7,833 |
2023-07-26 | $115.89 | $116.77 | $115.87 | $116.52 | $116.52 | 11,962 |
2023-07-25 | $115.98 | $116.42 | $115.97 | $116.26 | $116.26 | 17,014 |
2023-07-24 | $115.55 | $116.21 | $115.55 | $115.86 | $115.86 | 7,461 |
2023-07-21 | $116.13 | $116.13 | $115.47 | $115.56 | $115.56 | 13,195 |
2023-07-20 | $115.79 | $115.98 | $115.48 | $115.53 | $115.53 | 9,346 |
2023-07-19 | $115.79 | $115.90 | $115.72 | $115.88 | $115.88 | 4,522 |
2023-07-18 | $114.70 | $115.61 | $114.70 | $115.60 | $115.60 | 8,238 |
2023-07-17 | $114.29 | $114.78 | $114.29 | $114.66 | $114.66 | 3,833 |
2023-07-14 | $115.25 | $115.36 | $114.37 | $114.39 | $114.39 | 7,293 |
2023-07-13 | $115.04 | $115.48 | $114.97 | $115.34 | $115.34 | 8,356 |
2023-07-12 | $114.21 | $114.48 | $114.03 | $114.17 | $114.17 | 7,716 |
2023-07-11 | $112.12 | $112.71 | $111.88 | $112.71 | $112.71 | 5,844 |
2023-07-10 | $111.18 | $111.55 | $111.18 | $111.51 | $111.51 | 3,406 |
2023-07-07 | $110.74 | $111.84 | $110.67 | $111.23 | $111.23 | 7,181 |
2023-07-06 | $110.97 | $110.97 | $109.93 | $110.50 | $110.50 | 9,291 |
2023-07-05 | $112.44 | $112.52 | $111.98 | $112.15 | $112.15 | 8,712 |
2023-07-03 | $113.20 | $113.20 | $113.20 | $113.20 | $113.20 | 538 |
2023-06-30 | $112.69 | $112.97 | $112.62 | $112.84 | $112.84 | 3,648 |
2023-06-29 | $111.11 | $111.61 | $111.11 | $111.54 | $111.54 | 6,198 |
2023-06-28 | $110.98 | $111.30 | $110.98 | $111.21 | $111.21 | 4,055 |
2023-06-27 | $110.60 | $111.25 | $110.42 | $111.22 | $111.22 | 3,525 |
2023-06-26 | $110.11 | $110.30 | $109.95 | $109.95 | $109.95 | 9,410 |
2023-06-23 | $110.06 | $110.28 | $109.70 | $110.00 | $110.00 | 4,566 |
2023-06-22 | $111.44 | $111.44 | $111.05 | $111.32 | $111.32 | 7,254 |
2023-06-21 | $111.64 | $112.23 | $111.64 | $111.87 | $111.87 | 4,077 |
2023-06-20 | $112.34 | $112.36 | $111.38 | $111.86 | $111.86 | 10,693 |
2023-06-16 | $114.65 | $114.84 | $114.06 | $114.22 | $114.22 | 42,678 |
2023-06-15 | $113.28 | $114.24 | $113.28 | $114.15 | $114.15 | 3,114 |
2023-06-14 | $113.35 | $113.60 | $112.66 | $113.17 | $113.17 | 9,841 |
2023-06-13 | $112.27 | $112.69 | $112.16 | $112.55 | $112.55 | 26,392 |
2023-06-12 | $110.93 | $111.59 | $110.93 | $111.51 | $111.51 | 6,129 |
2023-06-09 | $110.88 | $111.49 | $110.88 | $110.99 | $110.99 | 8,004 |
2023-06-08 | $110.37 | $110.87 | $110.19 | $110.86 | $110.86 | 4,118 |
2023-06-07 | $110.18 | $110.48 | $109.77 | $110.11 | $110.11 | 11,283 |
2023-06-06 | $109.45 | $110.17 | $109.39 | $110.13 | $110.13 | 35,188 |
2023-06-05 | $109.84 | $109.84 | $109.13 | $109.27 | $109.27 | 12,800 |
2023-06-02 | $108.54 | $109.89 | $108.00 | $109.72 | $109.72 | 16,351 |
2023-06-01 | $106.82 | $108.11 | $106.71 | $107.84 | $107.84 | 15,848 |
2023-05-31 | $106.74 | $106.74 | $105.77 | $106.29 | $106.29 | 7,783 |
2023-05-30 | $108.08 | $108.08 | $107.39 | $107.52 | $107.52 | 5,684 |
2023-05-26 | $107.16 | $108.11 | $107.16 | $107.91 | $107.91 | 7,083 |
2023-05-25 | $107.20 | $107.20 | $106.55 | $107.01 | $107.01 | 16,241 |
2023-05-24 | $107.48 | $107.48 | $106.80 | $106.92 | $106.92 | 15,934 |
2023-05-23 | $108.30 | $108.69 | $108.05 | $108.05 | $108.05 | 5,112 |
2023-05-22 | $109.30 | $109.39 | $108.97 | $109.12 | $109.12 | 6,388 |
2023-05-19 | $109.26 | $109.51 | $108.95 | $109.23 | $109.23 | 30,757 |
2023-05-18 | $108.33 | $109.12 | $108.20 | $109.00 | $109.00 | 16,964 |
2023-05-17 | $108.21 | $108.95 | $107.67 | $108.85 | $108.85 | 16,121 |
2023-05-16 | $108.13 | $108.33 | $107.60 | $107.66 | $107.66 | 13,854 |
2023-05-15 | $108.32 | $108.78 | $107.91 | $108.63 | $108.63 | 5,844 |
2023-05-12 | $108.15 | $108.28 | $107.27 | $107.74 | $107.74 | 24,016 |
2023-05-11 | $107.59 | $108.08 | $107.59 | $108.04 | $108.04 | 11,643 |
2023-05-10 | $109.45 | $109.45 | $107.87 | $108.58 | $108.58 | 8,347 |
2023-05-09 | $108.85 | $109.23 | $108.65 | $108.97 | $108.97 | 7,626 |
2023-05-08 | $109.56 | $109.56 | $109.14 | $109.21 | $109.21 | 12,038 |
2023-05-05 | $108.16 | $109.23 | $108.16 | $108.90 | $108.90 | 8,373 |
2023-05-04 | $107.69 | $107.69 | $106.91 | $107.27 | $107.27 | 8,894 |
2023-05-03 | $108.43 | $108.74 | $107.86 | $107.86 | $107.86 | 9,053 |
2023-05-02 | $109.18 | $109.18 | $107.64 | $108.24 | $108.24 | 14,983 |
2023-05-01 | $110.01 | $110.24 | $109.80 | $110.00 | $110.00 | 7,269 |
2023-04-28 | $109.00 | $109.84 | $108.90 | $109.81 | $109.81 | 5,638 |
2023-04-27 | $108.41 | $109.37 | $108.33 | $109.37 | $109.37 | 3,774 |
2023-04-26 | $109.06 | $109.06 | $107.71 | $107.85 | $107.85 | 14,605 |
2023-04-25 | $109.05 | $109.05 | $107.90 | $108.20 | $108.20 | 12,395 |
2023-04-24 | $109.29 | $109.66 | $109.29 | $109.52 | $109.52 | 6,160 |
2023-04-21 | $109.35 | $109.50 | $108.87 | $109.34 | $109.34 | 5,744 |
2023-04-20 | $109.38 | $109.77 | $109.11 | $109.55 | $109.55 | 24,900 |
2023-04-19 | $109.81 | $110.37 | $109.59 | $110.09 | $110.09 | 7,602 |
2023-04-18 | $110.11 | $110.64 | $110.08 | $110.30 | $110.30 | 6,193 |
2023-04-17 | $109.59 | $109.99 | $109.31 | $109.91 | $109.91 | 37,112 |
2023-04-14 | $110.13 | $110.60 | $109.16 | $109.70 | $109.70 | 12,221 |
2023-04-13 | $109.10 | $110.16 | $109.10 | $110.06 | $110.06 | 6,618 |
2023-04-12 | $109.32 | $109.48 | $108.70 | $108.78 | $108.78 | 6,003 |
2023-04-11 | $108.40 | $108.97 | $108.40 | $108.64 | $108.64 | 8,226 |
2023-04-10 | $107.48 | $108.26 | $107.22 | $108.21 | $108.21 | 9,374 |
2023-04-06 | $107.87 | $108.22 | $107.87 | $108.04 | $108.04 | 6,706 |
2023-04-05 | $107.91 | $108.24 | $107.24 | $107.67 | $107.67 | 24,112 |
2023-04-04 | $108.46 | $108.48 | $107.67 | $108.07 | $108.07 | 10,746 |
2023-04-03 | $107.91 | $108.53 | $107.70 | $108.50 | $108.50 | 16,903 |
2023-03-31 | $107.51 | $107.64 | $107.19 | $107.56 | $107.56 | 4,639 |
2023-03-30 | $107.04 | $107.04 | $106.58 | $106.92 | $106.92 | 4,341 |
2023-03-29 | $105.29 | $105.81 | $105.25 | $105.81 | $105.81 | 7,066 |
2023-03-28 | $104.07 | $104.50 | $104.07 | $104.41 | $104.41 | 2,419 |
2023-03-27 | $103.57 | $104.13 | $103.33 | $103.92 | $103.92 | 4,115 |
2023-03-24 | $102.17 | $102.98 | $102.03 | $102.98 | $102.98 | 4,259 |
2023-03-23 | $104.95 | $104.95 | $103.00 | $103.48 | $103.48 | 16,326 |
2023-03-22 | $104.56 | $105.26 | $103.53 | $103.53 | $103.53 | 27,523 |
2023-03-21 | $105.04 | $105.04 | $103.77 | $104.43 | $104.43 | 11,572 |
2023-03-20 | $104.45 | $104.45 | $102.39 | $102.53 | $102.53 | 4,035 |
2023-03-17 | $101.60 | $102.02 | $101.47 | $101.71 | $101.33 | 4,329 |
2023-03-16 | $102.59 | $103.25 | $102.48 | $103.25 | $102.87 | 19,123 |
2023-03-15 | $101.18 | $101.83 | $100.45 | $101.68 | $101.31 | 7,878 |
2023-03-14 | $104.34 | $104.78 | $103.58 | $104.43 | $104.05 | 12,753 |
2023-03-13 | $103.61 | $104.24 | $102.79 | $103.34 | $103.34 | 74,494 |
2023-03-10 | $105.66 | $105.66 | $104.24 | $104.49 | $104.49 | 5,447 |
2023-03-09 | $107.46 | $107.51 | $105.71 | $105.71 | $105.71 | 3,002 |
2023-03-08 | $107.04 | $107.35 | $106.94 | $107.13 | $107.13 | 1,523 |
2023-03-07 | $108.67 | $108.67 | $106.81 | $106.81 | $106.81 | 2,180 |
2023-03-06 | $108.84 | $109.03 | $108.37 | $108.57 | $108.57 | 9,087 |
2023-03-03 | $107.57 | $108.72 | $107.57 | $108.60 | $108.60 | 3,881 |
2023-03-02 | $106.16 | $107.36 | $106.16 | $107.21 | $107.21 | 13,273 |
2023-03-01 | $106.81 | $107.09 | $106.50 | $106.74 | $106.74 | 5,801 |
2023-02-28 | $106.81 | $107.15 | $106.52 | $106.52 | $106.52 | 8,738 |
2023-02-27 | $107.23 | $107.23 | $106.64 | $106.85 | $106.85 | 5,048 |
2023-02-24 | $105.91 | $105.92 | $105.49 | $105.87 | $105.87 | 4,825 |
2023-02-23 | $107.64 | $107.64 | $106.68 | $107.47 | $107.47 | 4,160 |
2023-02-22 | $107.43 | $107.71 | $106.85 | $106.85 | $106.85 | 10,167 |
2023-02-21 | $108.52 | $108.52 | $107.51 | $107.57 | $107.57 | 6,884 |
2023-02-17 | $108.24 | $109.19 | $108.24 | $109.18 | $109.18 | 5,940 |
2023-02-16 | $108.86 | $109.89 | $108.86 | $108.96 | $108.96 | 9,374 |
2023-02-15 | $109.28 | $109.68 | $108.90 | $109.52 | $109.52 | 5,162 |
2023-02-14 | $109.28 | $109.88 | $108.91 | $109.81 | $109.81 | 3,947 |
2023-02-13 | $108.73 | $109.53 | $108.26 | $109.45 | $109.45 | 5,214 |
2023-02-10 | $108.19 | $108.45 | $108.19 | $108.45 | $108.45 | 2,572 |
2023-02-09 | $109.82 | $109.82 | $108.43 | $108.56 | $108.56 | 2,122 |
2023-02-08 | $109.16 | $109.16 | $108.60 | $108.78 | $108.78 | 9,599 |
2023-02-07 | $108.09 | $109.59 | $108.08 | $109.37 | $109.37 | 6,306 |
2023-02-06 | $108.28 | $108.50 | $107.95 | $108.39 | $108.39 | 4,138 |
2023-02-03 | $109.28 | $109.97 | $109.11 | $109.11 | $109.11 | 3,491 |
2023-02-02 | $110.23 | $110.51 | $110.01 | $110.19 | $110.19 | 6,503 |
2023-02-01 | $109.36 | $111.02 | $108.80 | $110.30 | $110.30 | 10,318 |
2023-01-31 | $108.50 | $109.40 | $108.50 | $109.40 | $109.40 | 4,604 |
2023-01-30 | $108.93 | $109.36 | $108.51 | $108.51 | $108.51 | 1,434 |
2023-01-27 | $109.07 | $109.95 | $109.04 | $109.60 | $109.60 | 18,434 |
2023-01-26 | $108.71 | $109.55 | $108.58 | $109.55 | $109.55 | 2,135 |
2023-01-25 | $107.92 | $108.98 | $107.92 | $108.83 | $108.83 | 8,475 |
2023-01-24 | $108.00 | $108.64 | $108.00 | $108.64 | $108.64 | 4,549 |
2023-01-23 | $107.56 | $108.60 | $107.26 | $108.53 | $108.53 | 1,977 |
2023-01-20 | $106.69 | $107.75 | $106.69 | $107.75 | $107.75 | 9,645 |
2023-01-19 | $106.32 | $106.81 | $106.14 | $106.42 | $106.42 | 2,208 |
2023-01-18 | $108.71 | $108.71 | $106.87 | $106.87 | $106.87 | 4,759 |
2023-01-17 | $108.28 | $108.54 | $107.93 | $108.07 | $108.07 | 9,543 |
2023-01-13 | $106.93 | $108.26 | $106.93 | $108.21 | $108.21 | 5,828 |
2023-01-12 | $106.30 | $108.04 | $106.30 | $107.80 | $107.80 | 5,993 |
2023-01-11 | $106.13 | $106.38 | $105.81 | $106.38 | $106.38 | 7,191 |
2023-01-10 | $105.15 | $105.63 | $105.03 | $105.63 | $105.63 | 1,535 |
2023-01-09 | $105.82 | $106.22 | $105.05 | $105.05 | $105.05 | 1,548 |
2023-01-06 | $103.44 | $105.09 | $103.44 | $104.99 | $104.99 | 3,158 |
2023-01-05 | $102.49 | $102.96 | $102.35 | $102.61 | $102.61 | 1,417 |
2023-01-04 | $102.81 | $103.24 | $102.81 | $103.24 | $103.24 | 897 |
2023-01-03 | $101.99 | $102.24 | $101.27 | $101.58 | $101.58 | 2,459 |
2022-12-30 | $100.80 | $101.06 | $100.66 | $101.06 | $101.06 | 1,669 |
2022-12-29 | $101.50 | $101.50 | $101.13 | $101.42 | $101.42 | 2,850 |
2022-12-28 | $101.16 | $101.47 | $99.96 | $99.96 | $99.96 | 4,565 |
2022-12-27 | $101.26 | $101.35 | $100.81 | $101.09 | $101.09 | 6,670 |
2022-12-23 | $100.53 | $101.00 | $100.22 | $101.00 | $101.00 | 10,150 |
2022-12-22 | $100.94 | $100.94 | $99.74 | $100.36 | $100.36 | 1,543 |
2022-12-21 | $100.81 | $101.54 | $100.81 | $101.35 | $101.35 | 1,888 |
2022-12-20 | $99.63 | $100.63 | $99.54 | $100.09 | $100.09 | 12,567 |
2022-12-19 | $99.89 | $99.89 | $99.35 | $99.40 | $99.40 | 4,189 |
2022-12-16 | $100.53 | $100.53 | $100.04 | $100.47 | $99.83 | 7,348 |
2022-12-15 | $102.50 | $102.50 | $100.96 | $101.03 | $100.39 | 6,166 |
2022-12-14 | $104.02 | $104.53 | $103.67 | $103.67 | $103.02 | 10,882 |
2022-12-13 | $103.81 | $104.10 | $103.80 | $104.10 | $103.44 | 4,748 |
2022-12-12 | $102.00 | $103.10 | $102.00 | $103.10 | $102.44 | 1,018 |
2022-12-09 | $102.74 | $102.85 | $102.23 | $102.23 | $101.58 | 974 |
2022-12-08 | $102.57 | $102.91 | $102.57 | $102.67 | $102.02 | 1,143 |
2022-12-07 | $102.05 | $102.14 | $101.97 | $102.13 | $101.48 | 1,223 |
2022-12-06 | $103.28 | $103.28 | $101.79 | $102.16 | $101.52 | 1,718 |
2022-12-05 | $102.95 | $102.95 | $102.95 | $102.95 | $102.30 | 261 |
2022-12-02 | $103.79 | $104.43 | $103.39 | $104.43 | $104.43 | 7,741 |
2022-12-01 | $104.65 | $104.84 | $104.19 | $104.19 | $104.19 | 854 |
2022-11-30 | $102.61 | $104.20 | $101.95 | $104.20 | $104.20 | 2,122 |
2022-11-29 | $102.33 | $102.33 | $101.84 | $102.08 | $102.08 | 1,039 |
2022-11-28 | $102.25 | $102.41 | $101.51 | $101.51 | $101.51 | 1,229 |
2022-11-25 | $103.01 | $103.05 | $103.01 | $103.05 | $103.05 | 398 |
2022-11-23 | $102.52 | $102.64 | $102.52 | $102.59 | $102.59 | 1,133 |
2022-11-22 | $101.65 | $101.92 | $101.27 | $101.92 | $101.92 | 5,654 |
2022-11-21 | $100.46 | $100.75 | $100.28 | $100.58 | $100.58 | 12,607 |
2022-11-18 | $101.20 | $101.26 | $100.90 | $101.15 | $101.15 | 3,038 |
2022-11-17 | $99.88 | $100.89 | $99.88 | $100.82 | $100.82 | 2,093 |
2022-11-16 | $101.62 | $101.62 | $100.48 | $100.88 | $100.88 | 18,122 |
2022-11-15 | $102.44 | $102.44 | $101.27 | $101.53 | $101.53 | 1,094 |
2022-11-14 | $100.95 | $101.62 | $100.57 | $100.74 | $100.74 | 2,657 |
2022-11-11 | $100.55 | $101.69 | $100.12 | $101.42 | $101.42 | 5,649 |
2022-11-10 | $99.04 | $99.95 | $98.98 | $99.95 | $99.95 | 2,534 |
2022-11-09 | $96.99 | $96.99 | $95.59 | $95.59 | $95.59 | 1,995 |
2022-11-08 | $97.00 | $97.80 | $96.92 | $97.28 | $97.28 | 2,595 |
2022-11-07 | $96.20 | $96.48 | $96.06 | $96.48 | $96.48 | 6,287 |
2022-11-04 | $95.97 | $95.97 | $94.83 | $95.73 | $95.73 | 18,422 |
2022-11-03 | $92.74 | $93.39 | $92.31 | $93.13 | $93.13 | 2,135 |
2022-11-02 | $94.97 | $95.96 | $93.48 | $93.48 | $93.48 | 16,554 |
2022-11-01 | $95.83 | $95.83 | $94.29 | $95.04 | $95.04 | 18,698 |
2022-10-31 | $94.11 | $94.28 | $94.11 | $94.24 | $94.24 | 847 |
2022-10-28 | $94.55 | $94.94 | $94.32 | $94.94 | $94.94 | 1,445 |
2022-10-27 | $94.19 | $94.36 | $93.53 | $93.54 | $93.54 | 5,913 |
2022-10-26 | $94.21 | $94.23 | $94.02 | $94.02 | $94.02 | 508 |
2022-10-25 | $93.30 | $93.50 | $93.15 | $93.45 | $93.45 | 1,898 |
2022-10-24 | $91.73 | $91.95 | $91.47 | $91.95 | $91.95 | 1,617 |
2022-10-21 | $89.35 | $91.85 | $89.35 | $91.84 | $91.84 | 2,169 |
2022-10-20 | $90.33 | $90.33 | $89.57 | $89.78 | $89.78 | 2,500 |
2022-10-19 | $90.82 | $90.82 | $89.98 | $90.06 | $90.06 | 1,450 |
2022-10-18 | $91.50 | $91.50 | $90.35 | $90.67 | $90.67 | 1,807 |
2022-10-17 | $90.12 | $90.13 | $89.94 | $89.94 | $89.94 | 1,151 |
2022-10-14 | $89.82 | $90.00 | $87.74 | $87.74 | $87.74 | 1,770 |
2022-10-13 | $85.50 | $89.53 | $85.50 | $89.41 | $89.41 | 2,825 |
2022-10-12 | $86.98 | $87.41 | $86.98 | $87.08 | $87.08 | 1,084 |
2022-10-11 | $87.31 | $88.18 | $87.03 | $87.20 | $87.20 | 2,789 |
2022-10-10 | $88.75 | $88.75 | $87.45 | $88.00 | $88.00 | 2,123 |
2022-10-07 | $88.77 | $88.77 | $88.24 | $88.31 | $88.31 | 2,401 |
2022-10-06 | $90.64 | $90.64 | $89.90 | $89.92 | $89.92 | 2,336 |
2022-10-05 | $90.49 | $91.47 | $90.49 | $91.06 | $91.06 | 3,320 |
2022-10-04 | $91.22 | $91.83 | $91.22 | $91.83 | $91.83 | 1,768 |
2022-10-03 | $87.62 | $88.71 | $87.62 | $88.71 | $88.71 | 1,603 |
2022-09-30 | $87.23 | $87.47 | $86.30 | $86.30 | $86.30 | 6,209 |
2022-09-29 | $87.98 | $87.98 | $86.96 | $87.54 | $87.54 | 5,218 |
2022-09-28 | $87.42 | $89.29 | $87.33 | $89.24 | $89.24 | 12,771 |
2022-09-27 | $88.33 | $88.50 | $86.85 | $87.35 | $87.35 | 3,039 |
2022-09-26 | $88.52 | $89.13 | $87.60 | $87.83 | $87.83 | 3,753 |
2022-09-23 | $90.29 | $90.29 | $88.70 | $89.20 | $89.20 | 4,781 |
2022-09-22 | $92.49 | $92.49 | $91.90 | $91.99 | $91.99 | 1,532 |
2022-09-21 | $93.92 | $93.92 | $92.22 | $92.22 | $92.22 | 2,672 |
2022-09-20 | $94.05 | $94.05 | $93.53 | $93.59 | $93.59 | 953 |
2022-09-19 | $93.49 | $94.98 | $93.49 | $94.98 | $94.98 | 1,659 |
2022-09-16 | $95.13 | $95.16 | $94.53 | $95.16 | $95.16 | 2,043 |
2022-09-15 | $96.49 | $96.58 | $96.08 | $96.08 | $96.08 | 1,461 |
2022-09-14 | $96.68 | $96.81 | $96.68 | $96.81 | $96.81 | 724 |
2022-09-13 | $97.86 | $97.94 | $96.34 | $96.34 | $96.34 | 2,245 |
2022-09-12 | $99.36 | $99.85 | $99.36 | $99.60 | $99.60 | 5,924 |
2022-09-09 | $97.84 | $98.46 | $97.84 | $98.46 | $98.46 | 823 |
2022-09-08 | $96.53 | $96.64 | $96.40 | $96.64 | $96.64 | 1,081 |
2022-09-07 | $96.30 | $96.30 | $96.30 | $96.30 | $96.30 | 458 |
2022-09-06 | $96.34 | $96.34 | $95.16 | $95.25 | $95.25 | 2,733 |
2022-09-02 | $97.44 | $97.59 | $95.73 | $95.73 | $95.73 | 2,027 |
2022-09-01 | $96.10 | $96.34 | $96.09 | $96.34 | $96.34 | 498 |
2022-08-31 | $97.38 | $97.38 | $97.03 | $97.03 | $97.03 | 321 |
2022-08-30 | $97.73 | $97.73 | $97.69 | $97.69 | $97.69 | 495 |
2022-08-29 | $99.14 | $99.29 | $98.51 | $98.84 | $98.84 | 5,401 |
2022-08-26 | $101.81 | $101.81 | $99.10 | $99.10 | $99.10 | 1,586 |
2022-08-25 | $100.94 | $101.49 | $100.91 | $101.49 | $101.49 | 2,897 |
2022-08-24 | $99.88 | $100.26 | $99.88 | $100.26 | $100.26 | 974 |
2022-08-23 | $100.44 | $100.44 | $100.24 | $100.27 | $100.27 | 1,640 |
2022-08-22 | $100.14 | $100.24 | $99.86 | $99.86 | $99.86 | 5,380 |
2022-08-19 | $101.52 | $101.52 | $101.40 | $101.46 | $101.46 | 4,094 |
2022-08-18 | $102.53 | $102.79 | $102.44 | $102.62 | $102.62 | 9,213 |
2022-08-17 | $102.59 | $103.00 | $102.42 | $102.62 | $102.62 | 2,629 |
2022-08-16 | $102.39 | $103.58 | $102.39 | $103.31 | $103.31 | 3,554 |
2022-08-15 | $102.75 | $102.97 | $102.75 | $102.75 | $102.75 | 2,574 |
2022-08-12 | $102.30 | $103.17 | $102.30 | $103.17 | $103.17 | 1,704 |
2022-08-11 | $102.50 | $102.50 | $102.00 | $102.00 | $102.00 | 2,067 |
2022-08-10 | $101.64 | $101.64 | $101.59 | $101.59 | $101.59 | 498 |
2022-08-09 | $99.81 | $99.93 | $99.54 | $99.70 | $99.70 | 5,139 |
2022-08-08 | $100.49 | $100.49 | $99.94 | $99.95 | $99.95 | 4,727 |
2022-08-05 | $99.04 | $99.57 | $99.04 | $99.55 | $99.55 | 1,744 |
2022-08-04 | $99.83 | $99.83 | $99.48 | $99.48 | $99.48 | 2,980 |
2022-08-03 | $99.47 | $99.76 | $99.47 | $99.72 | $99.72 | 1,757 |
2022-08-02 | $99.52 | $99.75 | $98.80 | $98.80 | $98.80 | 2,815 |
2022-08-01 | $99.93 | $99.96 | $99.86 | $99.96 | $99.96 | 1,034 |
2022-07-29 | $99.06 | $99.95 | $99.06 | $99.92 | $99.92 | 1,442 |
2022-07-28 | $98.54 | $98.93 | $98.00 | $98.89 | $98.89 | 988 |
2022-07-27 | $97.32 | $98.45 | $97.13 | $98.45 | $98.45 | 1,090 |
2022-07-26 | $97.26 | $97.26 | $96.53 | $96.70 | $96.70 | 5,079 |
2022-07-25 | $97.42 | $97.62 | $97.42 | $97.62 | $97.62 | 494 |
2022-07-22 | $97.26 | $97.26 | $96.47 | $96.70 | $96.70 | 2,985 |
2022-07-21 | $96.59 | $97.21 | $96.55 | $97.21 | $97.21 | 5,283 |
2022-07-20 | $96.49 | $96.89 | $96.49 | $96.89 | $96.89 | 832 |
2022-07-19 | $96.13 | $97.23 | $95.96 | $97.23 | $97.23 | 3,243 |
2022-07-18 | $95.58 | $95.83 | $94.41 | $94.58 | $94.58 | 2,515 |
2022-07-15 | $93.84 | $94.33 | $93.51 | $94.33 | $94.33 | 4,062 |
2022-07-14 | $92.52 | $92.98 | $91.64 | $92.88 | $92.88 | 12,250 |
2022-07-13 | $93.73 | $94.53 | $93.73 | $94.38 | $94.38 | 2,446 |
2022-07-12 | $95.03 | $95.40 | $94.84 | $94.84 | $94.84 | 2,177 |
2022-07-11 | $95.48 | $95.48 | $94.82 | $94.97 | $94.97 | 4,200 |
2022-07-08 | $95.96 | $96.43 | $95.94 | $96.43 | $96.43 | 2,460 |
2022-07-07 | $95.65 | $96.37 | $95.65 | $96.37 | $96.37 | 1,234 |
2022-07-06 | $94.80 | $94.90 | $93.86 | $94.66 | $94.66 | 5,276 |
2022-07-05 | $94.64 | $95.12 | $93.71 | $95.12 | $95.12 | 7,443 |
2022-07-01 | $96.25 | $96.61 | $94.65 | $96.57 | $96.57 | 1,727 |
2022-06-30 | $95.77 | $96.51 | $95.10 | $96.11 | $96.11 | 7,049 |
2022-06-29 | $96.96 | $97.32 | $96.86 | $97.10 | $97.10 | 2,329 |
2022-06-28 | $99.19 | $99.19 | $97.78 | $97.78 | $97.78 | 844 |
2022-06-27 | $98.24 | $98.47 | $98.23 | $98.31 | $98.31 | 2,310 |
2022-06-24 | $96.72 | $98.33 | $96.72 | $98.33 | $98.33 | 1,400 |
2022-06-23 | $96.37 | $96.37 | $95.21 | $95.81 | $95.81 | 1,548 |
2022-06-22 | $95.94 | $97.24 | $95.94 | $96.56 | $96.56 | 2,541 |
2022-06-21 | $96.81 | $97.19 | $96.81 | $97.19 | $97.19 | 1,868 |
2022-06-17 | $96.34 | $97.01 | $96.31 | $96.73 | $95.35 | 5,790 |
2022-06-16 | $97.50 | $97.88 | $97.14 | $97.19 | $95.80 | 9,691 |
2022-06-15 | $99.52 | $99.86 | $98.43 | $99.86 | $98.43 | 3,651 |
2022-06-14 | $99.65 | $99.94 | $97.96 | $98.57 | $97.16 | 2,480 |
2022-06-13 | $100.20 | $100.23 | $98.80 | $99.07 | $97.66 | 13,973 |
2022-06-10 | $102.88 | $103.23 | $102.32 | $102.40 | $100.94 | 32,194 |
2022-06-09 | $107.04 | $107.12 | $105.16 | $105.16 | $103.66 | 18,807 |
2022-06-08 | $108.36 | $108.40 | $107.61 | $107.63 | $106.10 | 9,841 |
2022-06-07 | $107.17 | $108.98 | $107.17 | $108.98 | $107.43 | 1,625 |
2022-06-06 | $108.82 | $108.83 | $108.13 | $108.13 | $106.58 | 2,103 |
2022-06-03 | $108.08 | $108.22 | $107.72 | $107.85 | $106.30 | 4,417 |
2022-06-02 | $107.35 | $108.90 | $107.34 | $108.90 | $107.34 | 3,265 |
2022-06-01 | $108.72 | $108.72 | $107.05 | $107.38 | $105.85 | 5,186 |
2022-05-31 | $107.88 | $108.90 | $107.88 | $108.21 | $106.67 | 7,323 |
2022-05-27 | $107.78 | $108.65 | $107.68 | $108.65 | $107.10 | 5,784 |
2022-05-26 | $106.15 | $107.52 | $106.15 | $107.31 | $105.78 | 8,693 |
2022-05-25 | $105.41 | $105.73 | $104.92 | $105.73 | $104.22 | 2,581 |
2022-05-24 | $104.89 | $105.33 | $104.57 | $104.95 | $103.45 | 5,305 |
2022-05-23 | $104.10 | $105.64 | $104.10 | $105.22 | $103.71 | 24,518 |
2022-05-20 | $102.48 | $102.96 | $101.93 | $102.96 | $101.49 | 1,526 |
2022-05-19 | $102.62 | $103.63 | $102.09 | $102.95 | $101.48 | 16,752 |
2022-05-18 | $104.18 | $104.19 | $102.85 | $102.85 | $101.38 | 3,431 |
2022-05-17 | $105.35 | $105.97 | $105.32 | $105.75 | $104.24 | 1,193 |
2022-05-16 | $103.50 | $104.41 | $103.24 | $103.77 | $102.29 | 2,397 |
2022-05-13 | $102.84 | $103.48 | $102.31 | $103.48 | $102.00 | 26,483 |
2022-05-12 | $100.94 | $101.48 | $100.28 | $101.48 | $100.03 | 4,220 |
2022-05-11 | $102.70 | $103.71 | $101.54 | $101.54 | $100.09 | 17,397 |
2022-05-10 | $103.33 | $103.61 | $101.45 | $102.31 | $100.85 | 9,809 |
2022-05-09 | $103.47 | $103.47 | $101.82 | $102.01 | $100.55 | 6,828 |
2022-05-06 | $105.01 | $105.09 | $103.81 | $104.93 | $103.43 | 3,144 |
2022-05-05 | $105.08 | $105.26 | $104.41 | $105.11 | $103.61 | 2,135 |
2022-05-04 | $105.50 | $108.35 | $105.50 | $108.35 | $106.81 | 1,018 |
2022-05-03 | $105.24 | $106.21 | $105.24 | $105.90 | $104.38 | 2,246 |
2022-05-02 | $104.56 | $104.63 | $103.28 | $104.63 | $103.14 | 1,619 |
2022-04-29 | $106.80 | $106.80 | $104.50 | $104.50 | $103.00 | 2,301 |
2022-04-28 | $104.79 | $106.97 | $104.79 | $106.58 | $105.06 | 1,808 |
2022-04-27 | $105.36 | $105.47 | $104.58 | $104.97 | $103.47 | 2,762 |
2022-04-26 | $106.41 | $106.74 | $104.81 | $104.81 | $103.31 | 24,855 |
2022-04-25 | $106.99 | $107.49 | $105.75 | $107.49 | $105.95 | 3,636 |
2022-04-22 | $109.96 | $109.96 | $107.89 | $107.89 | $106.35 | 7,009 |
2022-04-21 | $111.57 | $111.66 | $110.15 | $110.18 | $108.60 | 2,430 |
2022-04-20 | $112.05 | $112.14 | $111.76 | $111.76 | $110.16 | 1,753 |
2022-04-19 | $111.23 | $111.40 | $111.06 | $111.40 | $109.80 | 1,602 |
2022-04-18 | $110.51 | $111.00 | $110.51 | $110.60 | $109.02 | 1,353 |
2022-04-14 | $111.25 | $111.25 | $110.74 | $110.74 | $109.16 | 476 |
2022-04-13 | $110.60 | $111.27 | $110.60 | $111.27 | $109.68 | 707 |
2022-04-12 | $111.18 | $111.18 | $110.14 | $110.14 | $108.57 | 1,235 |
2022-04-11 | $110.87 | $111.82 | $110.68 | $110.68 | $109.10 | 13,116 |
2022-04-08 | $110.93 | $111.66 | $110.93 | $111.44 | $109.85 | 1,418 |
2022-04-07 | $110.71 | $111.12 | $110.09 | $111.12 | $109.53 | 1,785 |
2022-04-06 | $110.54 | $111.01 | $110.02 | $110.71 | $109.13 | 5,477 |
2022-04-05 | $112.87 | $112.87 | $111.48 | $111.48 | $109.89 | 12,362 |
2022-04-04 | $112.99 | $113.30 | $112.46 | $113.30 | $111.68 | 3,584 |
2022-04-01 | $112.89 | $113.19 | $112.82 | $113.19 | $111.57 | 1,237 |
2022-03-31 | $113.19 | $113.59 | $112.53 | $112.53 | $110.92 | 775 |
2022-03-30 | $114.41 | $114.41 | $113.75 | $113.95 | $112.32 | 1,296 |
2022-03-29 | $114.34 | $114.34 | $113.68 | $114.24 | $112.61 | 2,304 |
2022-03-28 | $112.75 | $112.78 | $112.14 | $112.78 | $111.17 | 1,909 |
2022-03-25 | $112.43 | $113.15 | $112.41 | $112.91 | $111.30 | 2,447 |
2022-03-24 | $111.73 | $112.26 | $111.65 | $112.26 | $110.66 | 1,752 |
2022-03-23 | $111.54 | $111.93 | $111.19 | $111.19 | $109.60 | 1,040 |
2022-03-22 | $112.34 | $112.47 | $112.01 | $112.45 | $110.85 | 1,498 |
2022-03-21 | $110.97 | $111.36 | $110.97 | $111.05 | $109.46 | 1,674 |
2022-03-18 | $110.61 | $111.64 | $110.61 | $111.64 | $109.63 | 2,656 |
2022-03-17 | $110.75 | $110.91 | $110.75 | $110.91 | $108.92 | 633 |
2022-03-16 | $108.99 | $109.89 | $108.99 | $109.89 | $107.91 | 1,457 |
2022-03-15 | $106.20 | $107.26 | $106.20 | $107.18 | $105.25 | 2,091 |
2022-03-14 | $106.75 | $107.45 | $105.93 | $106.27 | $104.35 | 1,303 |
2022-03-11 | $108.00 | $108.00 | $106.24 | $106.24 | $104.33 | 600 |
2022-03-10 | $107.27 | $107.29 | $106.54 | $107.29 | $105.36 | 2,461 |
2022-03-09 | $107.23 | $108.33 | $107.19 | $107.78 | $105.84 | 4,269 |
2022-03-08 | $105.43 | $107.05 | $104.84 | $105.28 | $103.39 | 7,654 |
2022-03-07 | $106.55 | $106.57 | $104.36 | $104.59 | $102.70 | 49,870 |
2022-03-04 | $107.68 | $107.68 | $106.77 | $107.41 | $105.47 | 5,883 |
2022-03-03 | $110.77 | $110.77 | $108.98 | $109.26 | $107.29 | 10,551 |
2022-03-02 | $109.28 | $110.53 | $109.28 | $110.40 | $108.42 | 16,961 |
2022-03-01 | $111.04 | $111.04 | $108.48 | $108.73 | $106.78 | 4,228 |
2022-02-28 | $110.45 | $111.12 | $110.04 | $111.12 | $109.12 | 1,643 |
2022-02-25 | $110.80 | $112.54 | $110.74 | $112.54 | $110.52 | 3,754 |
2022-02-24 | $107.44 | $109.96 | $107.23 | $109.85 | $107.88 | 6,563 |
2022-02-23 | $113.54 | $113.54 | $110.94 | $111.23 | $109.23 | 17,050 |
2022-02-22 | $113.46 | $113.64 | $111.74 | $113.07 | $111.04 | 6,472 |
2022-02-18 | $114.25 | $114.25 | $113.97 | $113.97 | $111.92 | 659 |
2022-02-17 | $115.00 | $115.61 | $114.74 | $114.74 | $112.67 | 2,056 |
2022-02-16 | $115.86 | $116.80 | $115.86 | $116.55 | $114.45 | 3,412 |
2022-02-15 | $115.69 | $116.68 | $115.50 | $116.29 | $114.20 | 12,241 |
2022-02-14 | $114.93 | $114.93 | $114.19 | $114.66 | $112.60 | 3,444 |
2022-02-11 | $117.03 | $117.35 | $115.73 | $115.73 | $113.65 | 1,689 |
2022-02-10 | $117.08 | $118.44 | $116.99 | $116.99 | $114.89 | 954 |
2022-02-09 | $117.99 | $118.58 | $117.99 | $118.39 | $116.26 | 4,841 |
2022-02-08 | $116.38 | $117.29 | $116.06 | $117.29 | $115.18 | 4,247 |
2022-02-07 | $115.86 | $116.57 | $115.43 | $116.09 | $114.00 | 23,860 |
2022-02-04 | $115.21 | $116.41 | $115.04 | $115.86 | $113.78 | 3,172 |
2022-02-03 | $115.74 | $116.50 | $115.23 | $115.23 | $113.16 | 10,046 |
2022-02-02 | $116.28 | $116.95 | $115.98 | $116.90 | $114.80 | 20,686 |
2022-02-01 | $115.14 | $116.08 | $115.07 | $116.08 | $113.99 | 1,160 |
2022-01-31 | $113.26 | $114.71 | $113.07 | $114.71 | $112.64 | 12,442 |
2022-01-28 | $112.22 | $113.21 | $111.38 | $113.21 | $111.17 | 7,628 |
2022-01-27 | $113.91 | $113.91 | $112.13 | $112.55 | $110.53 | 7,720 |
2022-01-26 | $114.35 | $114.64 | $112.60 | $112.60 | $110.57 | 1,761 |
2022-01-25 | $111.77 | $113.27 | $110.59 | $112.83 | $110.80 | 4,314 |
2022-01-24 | $111.31 | $112.55 | $109.45 | $112.55 | $110.53 | 5,981 |
2022-01-21 | $114.67 | $115.98 | $113.42 | $113.43 | $111.39 | 20,218 |
2022-01-20 | $116.44 | $116.97 | $115.02 | $115.02 | $112.95 | 2,490 |
2022-01-19 | $117.24 | $117.24 | $115.92 | $115.92 | $113.84 | 1,829 |
2022-01-18 | $117.34 | $117.34 | $116.51 | $116.51 | $114.42 | 5,597 |
2022-01-14 | $117.35 | $118.14 | $117.35 | $118.14 | $116.02 | 3,883 |
2022-01-13 | $118.65 | $118.65 | $117.66 | $117.88 | $115.76 | 4,188 |
2022-01-12 | $117.97 | $118.23 | $117.96 | $118.17 | $116.05 | 2,896 |
2022-01-11 | $116.45 | $117.37 | $116.45 | $117.37 | $115.26 | 1,077 |
2022-01-10 | $115.91 | $115.91 | $115.14 | $115.87 | $113.79 | 1,888 |
2022-01-07 | $115.37 | $116.64 | $115.37 | $116.34 | $114.25 | 8,580 |
2022-01-06 | $115.81 | $115.81 | $115.21 | $115.21 | $113.14 | 1,112 |
2022-01-05 | $116.44 | $116.62 | $115.02 | $115.02 | $112.95 | 1,362 |
2022-01-04 | $115.77 | $115.77 | $115.49 | $115.62 | $113.54 | 1,358 |
2022-01-03 | $114.18 | $114.43 | $114.14 | $114.43 | $112.37 | 1,226 |
2021-12-31 | $113.59 | $113.78 | $113.47 | $113.47 | $111.43 | 960 |
2021-12-30 | $113.53 | $114.21 | $113.53 | $113.58 | $111.53 | 2,560 |
2021-12-29 | $113.66 | $113.79 | $113.66 | $113.79 | $111.75 | 799 |
2021-12-28 | $113.71 | $114.04 | $113.71 | $113.76 | $111.71 | 1,361 |
2021-12-27 | $113.00 | $113.78 | $113.00 | $113.78 | $111.74 | 4,447 |
2021-12-23 | $112.46 | $113.09 | $112.46 | $112.89 | $110.87 | 1,955 |
2021-12-22 | $110.88 | $111.94 | $110.88 | $111.94 | $109.93 | 1,956 |
2021-12-21 | $110.21 | $111.15 | $110.21 | $111.15 | $109.15 | 877 |
2021-12-20 | $109.28 | $109.41 | $108.62 | $109.41 | $107.44 | 2,081 |
2021-12-17 | $111.88 | $111.88 | $111.54 | $111.54 | $108.43 | 386 |
2021-12-16 | $112.63 | $112.63 | $112.63 | $112.63 | $109.48 | 241 |
2021-12-15 | $110.90 | $112.21 | $110.69 | $112.21 | $109.08 | 2,072 |
2021-12-14 | $110.95 | $111.26 | $110.91 | $110.91 | $107.82 | 3,941 |
2021-12-13 | $111.24 | $111.35 | $111.24 | $111.27 | $108.16 | 533 |
2021-12-10 | $111.96 | $112.41 | $111.96 | $112.41 | $109.27 | 3,792 |
2021-12-09 | $111.99 | $111.99 | $111.94 | $111.94 | $108.82 | 1,054 |
2021-12-08 | $112.45 | $112.64 | $112.38 | $112.62 | $109.47 | 1,767 |
2021-12-07 | $111.88 | $112.49 | $111.88 | $112.34 | $109.20 | 1,496 |
2021-12-06 | $110.03 | $110.78 | $110.03 | $110.74 | $107.65 | 1,391 |
2021-12-03 | $109.12 | $109.12 | $108.11 | $109.00 | $105.96 | 5,087 |
2021-12-02 | $109.36 | $109.63 | $109.25 | $109.58 | $106.52 | 2,611 |
2021-12-01 | $109.91 | $110.21 | $107.80 | $107.80 | $104.79 | 3,371 |
2021-11-30 | $109.42 | $109.42 | $108.16 | $108.20 | $105.18 | 1,991 |
2021-11-29 | $109.92 | $109.99 | $109.49 | $109.86 | $106.80 | 4,588 |
2021-11-26 | $109.26 | $109.48 | $109.16 | $109.46 | $106.41 | 1,742 |
2021-11-24 | $111.75 | $112.54 | $110.97 | $112.54 | $109.40 | 7,495 |
2021-11-23 | $112.71 | $112.71 | $112.09 | $112.49 | $109.35 | 32,849 |
2021-11-22 | $112.02 | $112.65 | $112.02 | $112.07 | $108.94 | 8,331 |
2021-11-19 | $112.33 | $112.42 | $112.05 | $112.05 | $108.92 | 2,475 |
2021-11-18 | $113.52 | $113.52 | $112.86 | $113.28 | $110.11 | 5,205 |
2021-11-17 | $113.86 | $113.86 | $113.43 | $113.65 | $110.48 | 13,725 |
2021-11-16 | $114.30 | $114.32 | $114.05 | $114.05 | $110.86 | 2,874 |
2021-11-15 | $114.73 | $114.73 | $114.39 | $114.39 | $111.20 | 5,356 |
2021-11-12 | $114.10 | $114.43 | $114.10 | $114.41 | $111.21 | 4,781 |
2021-11-11 | $114.28 | $114.42 | $114.28 | $114.30 | $111.11 | 1,399 |
2021-11-10 | $114.70 | $114.70 | $113.85 | $114.02 | $110.84 | 1,742 |
2021-11-09 | $114.64 | $114.74 | $114.61 | $114.74 | $111.54 | 1,169 |
2021-11-08 | $115.20 | $115.57 | $114.93 | $115.15 | $111.94 | 13,077 |
2021-11-05 | $114.91 | $114.92 | $113.86 | $114.84 | $111.63 | 11,925 |
2021-11-04 | $114.00 | $114.26 | $114.00 | $114.26 | $111.07 | 903 |
2021-11-03 | $114.16 | $114.72 | $114.16 | $114.62 | $111.42 | 7,738 |
2021-11-02 | $113.98 | $114.34 | $113.57 | $114.00 | $110.82 | 4,181 |
2021-11-01 | $113.77 | $114.30 | $113.77 | $114.27 | $111.08 | 1,094 |
2021-10-29 | $113.30 | $113.30 | $113.10 | $113.10 | $109.95 | 555 |
2021-10-28 | $113.68 | $113.68 | $113.68 | $113.68 | $110.50 | 319 |
2021-10-27 | $113.40 | $113.51 | $112.95 | $112.95 | $109.80 | 1,394 |
2021-10-26 | $114.28 | $114.28 | $114.00 | $114.00 | $110.82 | 2,918 |
2021-10-25 | $113.58 | $113.73 | $113.43 | $113.69 | $110.51 | 1,232 |
2021-10-22 | $113.47 | $113.47 | $113.39 | $113.39 | $110.22 | 703 |
2021-10-21 | $113.39 | $113.39 | $113.06 | $113.23 | $110.06 | 883 |
2021-10-20 | $113.50 | $114.17 | $113.50 | $113.90 | $110.72 | 5,269 |
2021-10-19 | $113.11 | $113.29 | $113.11 | $113.29 | $110.13 | 584 |
2021-10-18 | $112.71 | $112.71 | $112.71 | $112.71 | $109.57 | 222 |
2021-10-15 | $112.96 | $113.12 | $112.67 | $113.12 | $109.96 | 1,409 |
2021-10-14 | $112.14 | $112.14 | $112.14 | $112.14 | $109.01 | 590 |
2021-10-13 | $110.79 | $110.96 | $110.79 | $110.96 | $107.86 | 658 |
2021-10-12 | $110.95 | $110.96 | $110.59 | $110.59 | $107.50 | 1,107 |
2021-10-11 | $111.95 | $111.95 | $110.85 | $110.85 | $107.76 | 813 |
2021-10-08 | $111.35 | $111.36 | $111.18 | $111.18 | $108.08 | 1,435 |
2021-10-07 | $111.40 | $111.51 | $110.91 | $110.91 | $107.82 | 570 |
2021-10-06 | $109.09 | $110.08 | $109.05 | $110.08 | $107.00 | 2,696 |
2021-10-05 | $109.87 | $110.73 | $109.75 | $110.37 | $107.29 | 1,955 |
2021-10-04 | $109.86 | $109.86 | $109.21 | $109.21 | $106.17 | 1,111 |
2021-10-01 | $109.91 | $109.91 | $109.91 | $109.91 | $106.84 | 538 |
2021-09-30 | $109.21 | $109.67 | $108.77 | $109.09 | $106.05 | 1,416 |
2021-09-29 | $110.43 | $110.43 | $110.03 | $110.03 | $106.95 | 424 |
2021-09-28 | $110.33 | $110.33 | $109.88 | $110.03 | $106.96 | 946 |
2021-09-27 | $111.58 | $111.58 | $111.49 | $111.49 | $108.38 | 371 |
2021-09-24 | $110.45 | $111.04 | $110.37 | $110.68 | $107.59 | 5,140 |
2021-09-23 | $110.17 | $111.09 | $110.17 | $110.69 | $107.60 | 2,389 |
2021-09-22 | $109.81 | $110.00 | $109.35 | $109.35 | $106.30 | 973 |
2021-09-21 | $108.45 | $108.45 | $108.45 | $108.45 | $105.42 | 366 |
2021-09-20 | $108.00 | $108.40 | $107.31 | $107.91 | $104.90 | 4,612 |
2021-09-17 | $110.84 | $110.84 | $110.84 | $110.84 | $107.14 | 316 |
2021-09-16 | $112.38 | $112.38 | $111.93 | $112.23 | $108.48 | 479 |
2021-09-15 | $112.57 | $112.57 | $112.57 | $112.57 | $108.81 | 59 |
2021-09-14 | $111.59 | $111.60 | $111.56 | $111.56 | $107.84 | 1,153 |
2021-09-13 | $112.62 | $112.64 | $111.74 | $112.52 | $108.76 | 1,282 |
2021-09-10 | $111.95 | $112.16 | $111.46 | $111.46 | $107.74 | 3,739 |
2021-09-09 | $112.05 | $112.05 | $112.05 | $112.05 | $108.31 | 219 |
2021-09-08 | $112.69 | $112.80 | $112.17 | $112.17 | $108.43 | 1,766 |
2021-09-07 | $113.17 | $113.17 | $113.01 | $113.01 | $109.24 | 968 |
2021-09-03 | $113.28 | $113.42 | $113.28 | $113.33 | $109.55 | 665 |
2021-09-02 | $113.34 | $113.34 | $113.09 | $113.15 | $109.38 | 989 |
2021-09-01 | $112.80 | $112.88 | $112.75 | $112.75 | $108.99 | 1,193 |
2021-08-31 | $112.45 | $112.45 | $112.26 | $112.39 | $108.64 | 730 |
2021-08-30 | $112.31 | $112.56 | $112.31 | $112.34 | $108.59 | 415 |
2021-08-27 | $111.44 | $112.38 | $111.44 | $112.33 | $108.58 | 1,309 |
2021-08-26 | $111.33 | $111.33 | $111.33 | $111.33 | $107.61 | 474 |
2021-08-25 | $111.83 | $112.26 | $111.46 | $112.26 | $108.51 | 1,567 |
2021-08-24 | $111.71 | $111.75 | $111.71 | $111.75 | $108.02 | 1,303 |
2021-08-23 | $110.67 | $111.24 | $110.67 | $111.09 | $107.38 | 454 |
2021-08-20 | $109.27 | $109.95 | $109.27 | $109.80 | $106.14 | 1,951 |
2021-08-19 | $108.78 | $109.79 | $108.78 | $109.46 | $105.81 | 22,944 |
2021-08-18 | $111.65 | $111.81 | $111.17 | $111.17 | $107.46 | 728 |
2021-08-17 | $112.16 | $112.16 | $111.72 | $111.82 | $108.09 | 1,019 |
2021-08-16 | $112.79 | $113.06 | $112.77 | $113.06 | $109.29 | 1,186 |
2021-08-13 | $113.35 | $113.45 | $113.17 | $113.45 | $109.66 | 2,424 |
2021-08-12 | $113.15 | $113.24 | $113.07 | $113.24 | $109.46 | 1,057 |
2021-08-11 | $112.63 | $113.43 | $112.63 | $113.27 | $109.49 | 1,423 |
2021-08-10 | $111.60 | $112.13 | $111.60 | $112.13 | $108.39 | 1,178 |
2021-08-09 | $111.73 | $111.73 | $111.55 | $111.55 | $107.83 | 817 |
2021-08-06 | $111.52 | $111.62 | $111.43 | $111.62 | $107.90 | 1,458 |
2021-08-05 | $110.92 | $111.49 | $110.92 | $111.38 | $107.66 | 4,158 |
2021-08-04 | $111.09 | $111.13 | $110.74 | $110.74 | $107.04 | 6,296 |
2021-08-03 | $109.59 | $111.60 | $109.59 | $111.59 | $107.87 | 2,034 |
2021-08-02 | $111.25 | $111.25 | $110.16 | $110.16 | $106.48 | 8,423 |
2021-07-30 | $110.75 | $110.75 | $110.18 | $110.18 | $106.50 | 1,213 |
2021-07-29 | $111.31 | $111.40 | $111.23 | $111.31 | $107.59 | 3,121 |
2021-07-28 | $110.17 | $111.09 | $109.83 | $110.76 | $107.06 | 4,828 |
2021-07-27 | $109.87 | $110.24 | $109.33 | $110.16 | $106.48 | 21,794 |
2021-07-26 | $109.70 | $110.34 | $109.70 | $110.34 | $106.65 | 1,115 |
2021-07-23 | $109.93 | $109.93 | $109.88 | $109.89 | $106.22 | 1,070 |
2021-07-22 | $109.35 | $109.36 | $109.29 | $109.29 | $105.65 | 614 |
2021-07-21 | $109.02 | $109.40 | $108.86 | $109.40 | $105.75 | 5,525 |
2021-07-20 | $106.45 | $107.89 | $106.45 | $107.86 | $104.26 | 1,865 |
2021-07-19 | $106.92 | $107.19 | $105.56 | $106.14 | $102.59 | 7,060 |
2021-07-16 | $110.17 | $110.17 | $108.49 | $108.49 | $104.87 | 2,576 |
2021-07-15 | $110.03 | $110.28 | $109.94 | $109.94 | $106.27 | 1,657 |
2021-07-14 | $110.54 | $110.54 | $110.45 | $110.45 | $106.76 | 693 |
2021-07-13 | $110.54 | $110.54 | $110.02 | $110.04 | $106.37 | 1,902 |
2021-07-12 | $110.78 | $110.88 | $110.54 | $110.88 | $107.18 | 2,027 |
2021-07-09 | $109.89 | $110.75 | $109.89 | $110.75 | $107.06 | 1,460 |
2021-07-08 | $108.35 | $109.12 | $108.18 | $108.68 | $105.05 | 3,095 |
2021-07-07 | $110.14 | $110.19 | $110.14 | $110.19 | $106.51 | 535 |
2021-07-06 | $111.40 | $111.40 | $109.96 | $110.23 | $106.55 | 1,627 |
2021-07-02 | $111.08 | $111.45 | $111.08 | $111.45 | $107.73 | 3,020 |
2021-07-01 | $110.83 | $111.21 | $110.83 | $111.19 | $107.48 | 3,121 |
2021-06-30 | $110.26 | $110.67 | $110.26 | $110.67 | $106.97 | 1,777 |
2021-06-29 | $110.36 | $110.89 | $109.63 | $110.65 | $106.96 | 6,385 |
2021-06-28 | $110.86 | $110.87 | $110.59 | $110.87 | $107.17 | 743 |
2021-06-25 | $111.51 | $111.78 | $111.51 | $111.78 | $108.05 | 929 |
2021-06-24 | $110.93 | $111.13 | $110.81 | $111.13 | $107.42 | 3,068 |
2021-06-23 | $110.90 | $110.90 | $109.99 | $110.07 | $106.40 | 2,858 |
2021-06-22 | $110.00 | $110.41 | $110.00 | $110.41 | $106.72 | 1,610 |
2021-06-21 | $109.34 | $110.26 | $108.95 | $110.26 | $106.58 | 9,342 |
2021-06-18 | $109.79 | $110.07 | $109.46 | $109.66 | $105.23 | 12,869 |
2021-06-17 | $111.73 | $111.76 | $111.49 | $111.61 | $107.09 | 5,723 |
2021-06-16 | $113.43 | $113.43 | $112.52 | $112.80 | $108.24 | 1,310 |
2021-06-15 | $113.69 | $113.76 | $112.98 | $113.45 | $108.86 | 1,438 |
2021-06-14 | $113.90 | $113.93 | $113.69 | $113.76 | $109.16 | 2,090 |
2021-06-11 | $113.87 | $113.91 | $113.64 | $113.91 | $109.30 | 796 |
2021-06-10 | $114.21 | $114.21 | $113.77 | $113.77 | $109.17 | 2,297 |
2021-06-09 | $113.76 | $113.81 | $113.62 | $113.62 | $109.02 | 1,134 |
2021-06-08 | $112.78 | $114.07 | $112.78 | $113.93 | $109.31 | 9,987 |
2021-06-07 | $114.35 | $114.35 | $114.13 | $114.27 | $109.65 | 5,001 |
2021-06-04 | $114.31 | $114.31 | $114.29 | $114.31 | $109.68 | 2,330 |
2021-06-03 | $113.42 | $114.00 | $113.42 | $113.74 | $109.13 | 2,047 |
2021-06-02 | $113.84 | $113.93 | $113.49 | $113.93 | $109.32 | 1,722 |
2021-06-01 | $113.95 | $113.95 | $112.72 | $113.48 | $108.89 | 3,873 |
2021-05-28 | $112.93 | $113.19 | $112.93 | $113.12 | $108.54 | 1,718 |
2021-05-27 | $112.59 | $112.94 | $112.45 | $112.72 | $108.15 | 5,771 |
2021-05-26 | $111.90 | $111.96 | $111.65 | $111.96 | $107.43 | 964 |
2021-05-25 | $112.75 | $112.75 | $112.00 | $112.00 | $107.47 | 3,158 |
2021-05-24 | $112.13 | $112.97 | $112.13 | $112.43 | $107.88 | 6,804 |
2021-05-21 | $111.87 | $111.99 | $111.56 | $111.56 | $107.04 | 3,822 |
2021-05-20 | $110.98 | $111.47 | $110.89 | $111.47 | $106.95 | 15,002 |
2021-05-19 | $110.54 | $110.83 | $110.02 | $110.83 | $106.34 | 3,887 |
2021-05-18 | $112.75 | $112.75 | $111.19 | $111.88 | $107.35 | 1,141 |
2021-05-17 | $111.72 | $112.62 | $111.61 | $112.60 | $108.04 | 6,198 |
2021-05-14 | $110.09 | $112.34 | $110.09 | $112.31 | $107.76 | 5,147 |
2021-05-13 | $109.40 | $110.66 | $109.40 | $110.32 | $105.85 | 2,102 |
2021-05-12 | $110.70 | $110.75 | $109.47 | $109.50 | $105.07 | 5,047 |
2021-05-11 | $110.96 | $111.47 | $110.19 | $111.30 | $106.79 | 7,455 |
2021-05-10 | $113.28 | $113.45 | $112.43 | $112.43 | $107.87 | 16,940 |
2021-05-07 | $111.55 | $112.89 | $111.49 | $112.67 | $108.11 | 10,528 |
2021-05-06 | $110.47 | $111.49 | $110.00 | $111.49 | $106.98 | 15,578 |
2021-05-05 | $109.03 | $110.19 | $109.03 | $110.09 | $105.63 | 1,400 |
2021-05-04 | $108.90 | $108.90 | $108.21 | $108.78 | $104.37 | 1,148 |
2021-05-03 | $109.35 | $109.68 | $108.56 | $109.33 | $104.90 | 4,332 |
2021-04-30 | $109.00 | $109.00 | $108.54 | $108.54 | $104.15 | 1,231 |
2021-04-29 | $108.77 | $109.47 | $108.77 | $109.47 | $105.04 | 2,106 |
2021-04-28 | $109.19 | $109.34 | $109.19 | $109.34 | $104.91 | 647 |
2021-04-27 | $108.25 | $108.91 | $108.25 | $108.91 | $104.50 | 964 |
2021-04-26 | $108.71 | $108.71 | $108.64 | $108.64 | $104.24 | 436 |
2021-04-23 | $107.44 | $108.38 | $107.44 | $108.11 | $103.73 | 957 |
2021-04-22 | $108.04 | $108.04 | $107.29 | $107.29 | $102.95 | 1,655 |
2021-04-21 | $107.54 | $108.10 | $107.52 | $108.10 | $103.72 | 1,127 |
2021-04-20 | $108.14 | $108.14 | $106.76 | $107.11 | $102.77 | 4,892 |
2021-04-19 | $108.44 | $108.82 | $108.44 | $108.80 | $104.40 | 1,594 |
2021-04-16 | $108.87 | $109.24 | $108.87 | $109.24 | $104.82 | 7,551 |
2021-04-15 | $108.41 | $108.45 | $103.51 | $108.36 | $103.97 | 20,808 |
2021-04-14 | $107.26 | $108.30 | $107.26 | $107.83 | $103.46 | 4,474 |
2021-04-13 | $107.31 | $107.54 | $107.31 | $107.54 | $103.19 | 1,614 |
2021-04-12 | $107.60 | $107.60 | $107.13 | $107.32 | $102.97 | 1,166 |
2021-04-09 | $107.18 | $107.51 | $107.16 | $107.51 | $103.16 | 470 |
2021-04-08 | $107.34 | $107.35 | $107.19 | $107.27 | $102.93 | 1,533 |
2021-04-07 | $107.21 | $107.21 | $106.81 | $107.13 | $102.79 | 1,867 |
2021-04-06 | $107.38 | $107.38 | $107.05 | $107.08 | $102.75 | 4,382 |
2021-04-05 | $107.29 | $107.95 | $107.22 | $107.62 | $103.26 | 2,346 |
2021-04-01 | $106.13 | $106.28 | $106.13 | $106.28 | $101.98 | 1,050 |
2021-03-31 | $105.80 | $105.94 | $105.59 | $105.59 | $101.32 | 1,790 |
2021-03-30 | $105.62 | $106.17 | $105.62 | $105.95 | $101.66 | 2,949 |
2021-03-29 | $105.36 | $105.74 | $105.36 | $105.74 | $101.46 | 584 |
2021-03-26 | $105.11 | $105.99 | $105.00 | $105.99 | $101.70 | 2,089 |
2021-03-25 | $103.20 | $104.28 | $103.20 | $104.28 | $100.06 | 646 |
2021-03-24 | $103.90 | $104.19 | $103.47 | $103.47 | $99.29 | 1,692 |
2021-03-23 | $104.08 | $104.69 | $103.77 | $103.77 | $99.57 | 1,545 |
2021-03-22 | $105.35 | $105.82 | $105.30 | $105.30 | $101.04 | 4,957 |
2021-03-19 | $105.37 | $106.30 | $105.37 | $106.12 | $101.37 | 7,072 |
2021-03-18 | $105.73 | $107.16 | $105.73 | $106.08 | $101.33 | 1,960 |
2021-03-17 | $106.18 | $106.92 | $106.18 | $106.92 | $102.13 | 917 |
2021-03-16 | $106.62 | $106.62 | $106.38 | $106.38 | $101.61 | 1,398 |
2021-03-15 | $106.55 | $106.88 | $106.40 | $106.88 | $102.09 | 2,106 |
2021-03-12 | $105.88 | $106.50 | $105.18 | $106.50 | $101.73 | 4,611 |
2021-03-11 | $105.77 | $106.35 | $105.77 | $106.04 | $101.29 | 1,245 |
2021-03-10 | $105.08 | $105.95 | $105.08 | $105.46 | $100.73 | 3,406 |
2021-03-09 | $104.96 | $105.28 | $104.79 | $104.79 | $100.09 | 1,760 |
2021-03-08 | $104.89 | $105.01 | $104.23 | $104.23 | $99.57 | 4,316 |
2021-03-05 | $102.14 | $104.03 | $101.61 | $104.02 | $99.36 | 4,451 |
2021-03-04 | $103.44 | $103.44 | $101.27 | $102.10 | $97.52 | 8,005 |
2021-03-03 | $103.46 | $104.14 | $103.46 | $103.60 | $98.96 | 23,763 |
2021-03-02 | $103.75 | $103.80 | $103.35 | $103.55 | $98.91 | 3,353 |
2021-03-01 | $103.72 | $104.07 | $103.61 | $103.61 | $98.97 | 856 |
2021-02-26 | $103.06 | $103.06 | $101.84 | $101.84 | $97.28 | 3,408 |
2021-02-25 | $105.25 | $105.25 | $103.06 | $103.14 | $98.52 | 2,582 |
2021-02-24 | $103.59 | $104.97 | $103.59 | $104.91 | $100.21 | 1,346 |
2021-02-23 | $103.32 | $103.85 | $103.22 | $103.73 | $99.09 | 1,442 |
2021-02-22 | $102.59 | $103.90 | $102.59 | $103.28 | $98.65 | 6,538 |
2021-02-19 | $103.51 | $103.51 | $103.05 | $103.05 | $98.43 | 953 |
2021-02-18 | $102.87 | $102.87 | $102.22 | $102.63 | $98.04 | 1,815 |
2021-02-17 | $103.21 | $103.67 | $103.21 | $103.62 | $98.98 | 1,949 |
2021-02-16 | $102.71 | $103.86 | $102.71 | $103.61 | $98.97 | 2,014 |
2021-02-12 | $102.16 | $102.41 | $102.16 | $102.41 | $97.82 | 281 |
2021-02-11 | $102.25 | $102.25 | $101.86 | $101.86 | $97.29 | 720 |
2021-02-10 | $101.65 | $101.77 | $100.90 | $101.64 | $97.09 | 4,177 |
2021-02-09 | $101.46 | $101.86 | $99.20 | $101.63 | $97.08 | 2,005 |
2021-02-08 | $101.41 | $101.41 | $101.41 | $101.41 | $96.87 | 237 |
2021-02-05 | $100.33 | $100.33 | $100.27 | $100.27 | $95.77 | 360 |
2021-02-04 | $99.45 | $99.45 | $99.45 | $99.45 | $94.99 | 264 |
2021-02-03 | $98.28 | $98.52 | $98.28 | $98.52 | $94.10 | 445 |
2021-02-02 | $97.80 | $97.80 | $97.80 | $97.80 | $93.42 | 267 |
2021-02-01 | $96.60 | $96.60 | $95.97 | $96.46 | $92.14 | 1,333 |
2021-01-29 | $96.75 | $96.83 | $95.28 | $95.48 | $91.20 | 5,222 |
2021-01-28 | $97.12 | $98.30 | $97.12 | $97.63 | $93.26 | 1,060 |
2021-01-27 | $96.70 | $97.62 | $96.52 | $96.52 | $92.20 | 5,928 |
2021-01-26 | $99.42 | $99.42 | $98.98 | $99.04 | $94.60 | 1,370 |
2021-01-25 | $98.69 | $98.99 | $98.69 | $98.99 | $94.56 | 1,851 |
2021-01-22 | $99.31 | $99.45 | $99.06 | $99.45 | $94.99 | 1,596 |
2021-01-21 | $100.87 | $100.87 | $100.09 | $100.46 | $95.96 | 1,262 |
2021-01-20 | $100.56 | $100.70 | $100.56 | $100.65 | $96.14 | 850 |
2021-01-19 | $100.16 | $100.16 | $99.91 | $99.91 | $95.44 | 1,111 |
2021-01-15 | $99.40 | $99.66 | $99.39 | $99.46 | $95.01 | 23,508 |
2021-01-14 | $100.33 | $101.75 | $100.33 | $100.74 | $96.23 | 4,384 |
2021-01-13 | $100.16 | $100.16 | $100.15 | $100.15 | $95.66 | 310 |
2021-01-12 | $99.70 | $100.16 | $99.52 | $100.15 | $95.67 | 1,332 |
2021-01-11 | $98.62 | $99.48 | $98.62 | $99.44 | $94.99 | 1,652 |
2021-01-08 | $99.74 | $100.06 | $99.70 | $100.06 | $95.57 | 838 |
2021-01-07 | $99.41 | $100.15 | $99.41 | $99.74 | $95.27 | 1,333 |
2021-01-06 | $98.82 | $99.69 | $98.82 | $98.86 | $94.43 | 2,653 |
2021-01-05 | $95.95 | $97.16 | $95.95 | $97.05 | $92.70 | 1,664 |
2021-01-04 | $96.34 | $96.34 | $95.18 | $95.72 | $91.43 | 3,130 |
2020-12-31 | $95.93 | $96.00 | $95.90 | $96.00 | $91.70 | 2,488 |
2020-12-30 | $96.59 | $96.59 | $96.07 | $96.15 | $91.84 | 1,355 |
2020-12-29 | $96.49 | $96.49 | $95.81 | $95.94 | $91.64 | 2,053 |
2020-12-28 | $95.99 | $95.99 | $95.74 | $95.74 | $91.45 | 470 |
2020-12-24 | $95.34 | $95.34 | $95.01 | $95.17 | $90.91 | 1,714 |
2020-12-23 | $95.39 | $95.41 | $95.22 | $95.22 | $90.95 | 749 |
2020-12-22 | $94.55 | $94.64 | $94.13 | $94.37 | $90.14 | 3,164 |
2020-12-21 | $93.96 | $95.11 | $93.23 | $94.85 | $90.60 | 5,311 |
2020-12-18 | $96.88 | $96.88 | $96.34 | $96.74 | $91.78 | 1,225 |
2020-12-17 | $97.26 | $97.26 | $96.85 | $97.12 | $92.14 | 3,239 |
2020-12-16 | $96.56 | $96.75 | $96.25 | $96.73 | $91.77 | 1,573 |
2020-12-15 | $95.77 | $96.54 | $95.77 | $96.54 | $91.59 | 381 |
2020-12-14 | $96.02 | $96.02 | $95.50 | $95.50 | $90.60 | 404 |
2020-12-11 | $95.72 | $95.72 | $95.14 | $95.72 | $90.81 | 898 |
2020-12-10 | $95.89 | $96.50 | $95.89 | $96.50 | $91.55 | 827 |
2020-12-09 | $96.80 | $96.80 | $96.33 | $96.33 | $91.39 | 1,264 |
2020-12-08 | $95.68 | $96.34 | $95.68 | $96.34 | $91.40 | 715 |
2020-12-07 | $96.33 | $96.33 | $96.33 | $96.33 | $91.39 | 78 |
2020-12-04 | $96.89 | $96.92 | $96.84 | $96.92 | $91.95 | 732 |
2020-12-03 | $95.85 | $95.85 | $95.63 | $95.63 | $90.73 | 989 |
2020-12-02 | $94.93 | $95.06 | $94.93 | $95.06 | $90.18 | 444 |
2020-12-01 | $94.48 | $94.58 | $94.39 | $94.39 | $89.55 | 1,246 |
2020-11-30 | $93.57 | $93.57 | $92.76 | $92.76 | $88.00 | 923 |
2020-11-27 | $94.00 | $94.73 | $94.00 | $94.48 | $89.63 | 1,693 |
2020-11-25 | $94.29 | $94.42 | $93.98 | $94.38 | $89.54 | 3,819 |
2020-11-24 | $93.49 | $94.62 | $93.35 | $94.60 | $89.74 | 5,390 |
2020-11-23 | $91.95 | $92.70 | $91.95 | $92.44 | $87.70 | 3,622 |
2020-11-20 | $91.44 | $91.56 | $90.97 | $91.31 | $86.62 | 1,356 |
2020-11-19 | $90.25 | $91.46 | $90.25 | $91.46 | $86.77 | 2,118 |
2020-11-18 | $92.26 | $92.29 | $91.28 | $91.28 | $86.60 | 22,963 |
2020-11-17 | $91.25 | $92.01 | $91.25 | $92.01 | $87.29 | 1,099 |
2020-11-16 | $91.53 | $91.97 | $91.50 | $91.97 | $87.25 | 6,417 |
2020-11-13 | $89.77 | $90.26 | $89.77 | $90.26 | $85.63 | 918 |
2020-11-12 | $89.18 | $89.33 | $88.58 | $88.58 | $84.04 | 1,314 |
2020-11-11 | $90.59 | $90.59 | $89.79 | $90.13 | $85.51 | 2,523 |
2020-11-10 | $89.73 | $90.10 | $89.69 | $90.01 | $85.39 | 3,795 |
2020-11-09 | $90.05 | $90.05 | $87.87 | $88.93 | $84.37 | 5,542 |
2020-11-06 | $85.30 | $85.39 | $85.14 | $85.28 | $80.91 | 2,726 |
2020-11-05 | $84.54 | $85.24 | $84.54 | $85.03 | $80.67 | 1,145 |
2020-11-04 | $83.01 | $83.96 | $82.87 | $83.34 | $79.07 | 38,615 |
2020-11-03 | $83.04 | $83.19 | $83.04 | $83.19 | $78.92 | 563 |
2020-11-02 | $81.09 | $81.30 | $80.83 | $81.30 | $77.13 | 5,509 |
2020-10-30 | $80.20 | $80.20 | $79.45 | $79.89 | $75.79 | 1,822 |
2020-10-29 | $79.50 | $80.47 | $78.96 | $80.47 | $76.34 | 4,917 |
2020-10-28 | $80.66 | $80.78 | $79.65 | $79.65 | $75.56 | 2,709 |
2020-10-27 | $82.56 | $82.92 | $82.50 | $82.50 | $78.27 | 8,099 |
2020-10-26 | $84.15 | $84.15 | $83.15 | $83.44 | $79.16 | 3,033 |
2020-10-23 | $85.13 | $85.13 | $85.13 | $85.13 | $80.76 | 9 |
2020-10-22 | $84.53 | $84.70 | $84.39 | $84.59 | $80.25 | 7,631 |
2020-10-21 | $84.59 | $84.59 | $84.23 | $84.23 | $79.91 | 698 |
2020-10-20 | $84.17 | $84.76 | $84.17 | $84.41 | $80.09 | 2,969 |
2020-10-19 | $84.75 | $84.75 | $83.69 | $83.69 | $79.40 | 1,458 |
2020-10-16 | $84.28 | $84.54 | $84.28 | $84.40 | $80.07 | 3,091 |
2020-10-15 | $82.95 | $84.30 | $82.95 | $83.91 | $79.61 | 2,487 |
2020-10-14 | $84.55 | $84.55 | $84.55 | $84.55 | $80.21 | 112 |
2020-10-13 | $84.67 | $84.94 | $84.51 | $84.94 | $80.59 | 1,477 |
2020-10-12 | $85.43 | $85.70 | $85.43 | $85.70 | $81.31 | 629 |
2020-10-09 | $84.97 | $85.03 | $84.90 | $85.02 | $80.66 | 2,754 |
2020-10-08 | $84.24 | $84.87 | $84.24 | $84.82 | $80.47 | 2,679 |
2020-10-07 | $83.56 | $84.12 | $83.56 | $84.12 | $79.80 | 543 |
2020-10-06 | $83.90 | $83.90 | $82.78 | $82.78 | $78.54 | 827 |
2020-10-05 | $83.39 | $83.39 | $83.39 | $83.39 | $79.11 | 98 |
2020-10-02 | $81.64 | $82.18 | $81.43 | $82.07 | $77.86 | 1,417 |
2020-10-01 | $82.00 | $82.07 | $82.00 | $82.07 | $77.86 | 634 |
2020-09-30 | $82.36 | $82.36 | $79.15 | $82.08 | $77.87 | 25,639 |
2020-09-29 | $81.96 | $82.04 | $81.69 | $81.70 | $77.51 | 1,774 |
2020-09-28 | $82.35 | $82.45 | $82.08 | $82.21 | $77.99 | 1,763 |
2020-09-25 | $79.60 | $80.90 | $79.60 | $80.90 | $76.75 | 1,427 |
2020-09-24 | $79.78 | $80.37 | $79.78 | $80.37 | $76.25 | 628 |
2020-09-23 | $81.93 | $81.93 | $80.38 | $80.38 | $76.25 | 935 |
2020-09-22 | $81.89 | $81.89 | $81.19 | $81.83 | $77.64 | 9,637 |
2020-09-21 | $82.12 | $82.50 | $80.71 | $81.79 | $77.60 | 5,309 |
2020-09-18 | $84.49 | $84.78 | $83.72 | $84.22 | $79.58 | 1,726 |
2020-09-17 | $84.82 | $85.00 | $84.82 | $84.99 | $80.30 | 1,101 |
2020-09-16 | $85.63 | $86.15 | $85.45 | $85.45 | $80.74 | 2,550 |
2020-09-15 | $85.66 | $85.66 | $85.42 | $85.42 | $80.71 | 854 |
2020-09-14 | $85.21 | $85.32 | $84.80 | $85.18 | $80.48 | 1,140 |
2020-09-11 | $84.25 | $84.25 | $84.19 | $84.19 | $79.55 | 480 |
2020-09-10 | $85.37 | $85.37 | $83.81 | $83.81 | $79.19 | 326 |
2020-09-09 | $84.47 | $85.28 | $84.47 | $84.97 | $80.29 | 1,184 |
2020-09-08 | $83.56 | $84.04 | $83.39 | $83.44 | $78.84 | 2,539 |
2020-09-04 | $85.49 | $85.49 | $83.96 | $85.11 | $80.42 | 2,248 |
2020-09-03 | $86.66 | $86.96 | $84.76 | $84.97 | $80.29 | 1,525 |
2020-09-02 | $86.29 | $87.11 | $86.11 | $87.11 | $82.31 | 2,557 |
2020-09-01 | $85.82 | $85.88 | $85.75 | $85.88 | $81.15 | 1,675 |
2020-08-31 | $85.08 | $86.18 | $85.08 | $85.84 | $81.11 | 1,233 |
2020-08-28 | $87.17 | $87.17 | $85.99 | $86.34 | $81.58 | 1,581 |
2020-08-27 | $86.07 | $86.07 | $85.41 | $85.72 | $80.99 | 730 |
2020-08-26 | $85.66 | $86.10 | $85.66 | $86.05 | $81.30 | 2,721 |
2020-08-25 | $85.59 | $85.59 | $84.95 | $85.43 | $80.72 | 7,425 |
2020-08-24 | $85.06 | $85.11 | $85.06 | $85.11 | $80.42 | 291 |
2020-08-21 | $83.68 | $83.94 | $83.60 | $83.94 | $79.32 | 2,000 |
2020-08-20 | $83.42 | $84.07 | $83.42 | $84.07 | $79.44 | 1,488 |
2020-08-19 | $84.91 | $84.91 | $84.26 | $84.26 | $79.62 | 1,434 |
2020-08-18 | $84.90 | $84.90 | $84.40 | $84.57 | $79.91 | 1,041 |
2020-08-17 | $84.69 | $84.69 | $84.64 | $84.64 | $79.98 | 451 |
2020-08-14 | $84.40 | $84.41 | $84.40 | $84.41 | $79.76 | 537 |
2020-08-13 | $84.84 | $84.84 | $84.54 | $84.54 | $79.88 | 1,563 |
2020-08-12 | $85.28 | $85.28 | $85.12 | $85.12 | $80.43 | 401 |
2020-08-11 | $84.56 | $84.66 | $83.67 | $83.67 | $79.06 | 2,348 |
2020-08-10 | $83.53 | $83.53 | $83.53 | $83.53 | $78.93 | 288 |
2020-08-07 | $83.00 | $83.00 | $82.99 | $82.99 | $78.42 | 562 |
2020-08-06 | $83.23 | $83.23 | $83.23 | $83.23 | $78.64 | 282 |
2020-08-05 | $83.04 | $83.04 | $82.96 | $82.96 | $78.39 | 1,456 |
2020-08-04 | $81.81 | $82.33 | $81.81 | $82.33 | $77.79 | 1,963 |
2020-08-03 | $81.69 | $81.71 | $81.63 | $81.71 | $77.21 | 1,275 |
2020-07-31 | $80.19 | $80.71 | $80.11 | $80.71 | $76.26 | 1,123 |
2020-07-30 | $81.43 | $81.89 | $81.43 | $81.86 | $77.35 | 674 |
2020-07-29 | $82.17 | $82.61 | $82.13 | $82.61 | $78.05 | 1,378 |
2020-07-28 | $82.08 | $82.40 | $81.97 | $81.97 | $77.45 | 2,036 |
2020-07-27 | $82.31 | $82.54 | $82.31 | $82.54 | $77.99 | 775 |
2020-07-24 | $81.63 | $81.71 | $81.63 | $81.71 | $77.21 | 329 |
2020-07-23 | $82.10 | $82.10 | $82.10 | $82.10 | $77.57 | 394 |
2020-07-22 | $82.53 | $82.93 | $82.53 | $82.93 | $78.36 | 2,414 |
2020-07-21 | $82.76 | $83.04 | $82.54 | $82.54 | $77.99 | 3,141 |
2020-07-20 | $82.24 | $82.43 | $82.13 | $82.43 | $77.89 | 1,380 |
2020-07-17 | $81.92 | $82.07 | $81.92 | $82.07 | $77.55 | 1,398 |
2020-07-16 | $81.65 | $81.77 | $81.65 | $81.77 | $77.26 | 709 |
2020-07-15 | $82.26 | $82.34 | $81.81 | $82.02 | $77.50 | 2,745 |
2020-07-14 | $79.84 | $81.14 | $79.84 | $81.14 | $76.67 | 433 |
2020-07-13 | $80.91 | $81.30 | $79.88 | $79.88 | $75.48 | 2,067 |
2020-07-10 | $79.07 | $80.24 | $79.07 | $80.24 | $75.82 | 1,000 |
2020-07-09 | $79.66 | $79.66 | $79.15 | $79.15 | $74.79 | 2,029 |
2020-07-08 | $79.40 | $80.14 | $79.40 | $80.14 | $75.72 | 1,200 |
2020-07-07 | $79.66 | $79.66 | $79.45 | $79.45 | $75.07 | 473 |
2020-07-06 | $80.53 | $80.63 | $80.53 | $80.63 | $76.19 | 1,006 |
2020-07-02 | $79.45 | $79.87 | $79.14 | $79.14 | $74.78 | 2,795 |
2020-07-01 | $78.12 | $78.33 | $78.11 | $78.33 | $74.01 | 1,289 |
2020-06-30 | $76.57 | $78.16 | $76.57 | $78.16 | $73.85 | 852 |
2020-06-29 | $77.14 | $77.51 | $77.14 | $77.51 | $73.24 | 2,009 |
2020-06-26 | $77.49 | $77.49 | $76.47 | $76.47 | $72.26 | 1,760 |
2020-06-25 | $76.87 | $77.95 | $76.87 | $77.95 | $73.65 | 1,219 |
2020-06-24 | $77.85 | $77.85 | $77.02 | $77.14 | $72.89 | 1,650 |
2020-06-23 | $79.78 | $79.78 | $79.26 | $79.26 | $74.89 | 4,884 |
2020-06-22 | $78.46 | $78.82 | $78.26 | $78.74 | $74.40 | 2,167 |
2020-06-19 | $80.37 | $80.37 | $78.70 | $78.70 | $73.81 | 620 |
2020-06-18 | $78.62 | $79.15 | $77.99 | $79.07 | $74.16 | 2,487 |
2020-06-17 | $80.29 | $80.29 | $79.38 | $79.38 | $74.45 | 4,005 |
2020-06-16 | $80.44 | $80.44 | $79.07 | $79.42 | $74.49 | 4,145 |
2020-06-15 | $75.45 | $78.35 | $75.45 | $78.22 | $73.36 | 3,646 |
2020-06-12 | $78.38 | $78.38 | $76.36 | $77.92 | $73.08 | 8,157 |
2020-06-11 | $78.61 | $79.10 | $76.57 | $76.57 | $71.82 | 11,872 |
2020-06-10 | $81.99 | $82.00 | $81.65 | $81.65 | $76.58 | 2,504 |
2020-06-09 | $82.27 | $82.59 | $81.50 | $82.37 | $77.26 | 1,806 |
2020-06-08 | $82.47 | $83.28 | $82.36 | $83.28 | $78.11 | 4,487 |
2020-06-05 | $82.16 | $82.31 | $81.95 | $82.07 | $76.97 | 4,095 |
2020-06-04 | $79.50 | $80.30 | $79.50 | $79.64 | $74.70 | 3,401 |
2020-06-03 | $79.61 | $80.16 | $79.61 | $80.16 | $75.18 | 2,946 |
2020-06-02 | $77.38 | $77.38 | $77.38 | $77.38 | $72.58 | 121 |
2020-06-01 | $76.28 | $77.38 | $76.28 | $77.38 | $72.58 | 1,758 |
2020-05-29 | $75.96 | $76.61 | $75.60 | $76.61 | $71.85 | 1,332 |
2020-05-28 | $77.24 | $77.47 | $76.41 | $76.57 | $71.82 | 5,066 |
2020-05-27 | $76.03 | $76.40 | $75.61 | $76.40 | $71.66 | 3,041 |
2020-05-26 | $75.21 | $75.56 | $74.76 | $75.04 | $70.38 | 4,137 |
2020-05-22 | $72.55 | $73.33 | $72.55 | $73.33 | $68.78 | 1,077 |
2020-05-21 | $74.22 | $74.22 | $73.52 | $73.56 | $68.99 | 1,583 |
2020-05-20 | $73.97 | $74.33 | $73.97 | $74.14 | $69.54 | 1,819 |
2020-05-19 | $73.55 | $73.55 | $72.87 | $72.87 | $68.35 | 3,199 |
2020-05-18 | $72.62 | $73.82 | $72.62 | $73.79 | $69.21 | 7,650 |
2020-05-15 | $70.86 | $70.86 | $70.27 | $70.79 | $66.40 | 2,154 |
2020-05-14 | $69.46 | $70.79 | $68.73 | $70.68 | $66.29 | 6,530 |
2020-05-13 | $71.19 | $71.19 | $70.16 | $70.67 | $66.28 | 6,687 |
2020-05-12 | $72.78 | $72.78 | $71.85 | $71.85 | $67.39 | 1,062 |
2020-05-11 | $72.43 | $73.33 | $72.43 | $73.03 | $68.50 | 3,071 |
2020-05-08 | $72.71 | $73.00 | $72.50 | $72.98 | $68.45 | 2,950 |
2020-05-07 | $71.94 | $71.99 | $71.74 | $71.99 | $67.52 | 1,525 |
2020-05-06 | $71.74 | $71.77 | $70.93 | $70.93 | $66.53 | 3,227 |
2020-05-05 | $71.65 | $72.28 | $71.49 | $71.66 | $67.21 | 7,355 |
2020-05-04 | $70.83 | $71.28 | $70.39 | $71.28 | $66.85 | 7,116 |
2020-05-01 | $71.87 | $73.14 | $71.31 | $71.36 | $66.93 | 1,489 |
2020-04-30 | $74.00 | $74.00 | $72.98 | $73.47 | $68.91 | 2,838 |
2020-04-29 | $73.81 | $74.81 | $73.81 | $74.72 | $70.08 | 3,017 |
2020-04-28 | $72.91 | $72.97 | $72.61 | $72.61 | $68.10 | 406 |
2020-04-27 | $71.58 | $72.40 | $71.58 | $72.40 | $67.91 | 790 |
2020-04-24 | $70.49 | $71.09 | $70.38 | $71.09 | $66.68 | 7,556 |
2020-04-23 | $70.93 | $71.61 | $70.49 | $70.50 | $66.12 | 2,224 |
2020-04-22 | $70.18 | $70.45 | $70.14 | $70.45 | $66.08 | 3,143 |
2020-04-21 | $69.14 | $69.83 | $69.00 | $69.34 | $65.04 | 4,339 |
2020-04-20 | $70.91 | $71.50 | $70.91 | $71.16 | $66.74 | 1,413 |
2020-04-17 | $71.93 | $72.21 | $71.72 | $72.21 | $67.73 | 1,416 |
2020-04-16 | $70.48 | $70.48 | $69.31 | $70.31 | $65.94 | 4,023 |
2020-04-15 | $69.81 | $70.32 | $69.69 | $70.01 | $65.66 | 6,851 |
2020-04-14 | $71.60 | $72.34 | $71.60 | $72.27 | $67.78 | 5,485 |
2020-04-13 | $71.45 | $71.45 | $70.03 | $70.90 | $66.50 | 2,781 |
2020-04-09 | $69.54 | $72.00 | $69.54 | $71.61 | $67.16 | 6,775 |
2020-04-08 | $69.44 | $70.39 | $69.18 | $70.39 | $66.02 | 2,804 |
2020-04-07 | $71.80 | $71.80 | $69.32 | $69.32 | $65.02 | 6,377 |
2020-04-06 | $67.70 | $68.96 | $67.70 | $68.96 | $64.68 | 4,698 |
2020-04-03 | $65.76 | $66.16 | $64.69 | $65.36 | $61.30 | 9,010 |
2020-04-02 | $64.80 | $66.65 | $64.80 | $66.65 | $62.51 | 1,859 |
2020-04-01 | $65.67 | $66.09 | $64.75 | $64.75 | $60.73 | 2,198 |
2020-03-31 | $67.89 | $68.65 | $67.25 | $67.82 | $63.61 | 5,924 |
2020-03-30 | $67.63 | $69.10 | $67.02 | $69.00 | $64.72 | 4,778 |
2020-03-27 | $66.77 | $68.31 | $66.56 | $67.04 | $62.88 | 11,134 |
2020-03-26 | $66.41 | $69.62 | $66.26 | $69.57 | $65.25 | 13,191 |
2020-03-25 | $65.03 | $68.07 | $64.90 | $66.46 | $62.33 | 32,522 |
2020-03-24 | $62.76 | $64.56 | $62.39 | $64.56 | $60.55 | 12,956 |
2020-03-23 | $59.98 | $60.53 | $56.56 | $59.47 | $55.78 | 19,527 |
2020-03-20 | $63.28 | $63.98 | $60.68 | $60.68 | $56.60 | 19,051 |
2020-03-19 | $62.03 | $63.00 | $59.67 | $62.50 | $58.30 | 49,604 |
2020-03-18 | $61.26 | $62.90 | $59.65 | $61.45 | $57.32 | 11,160 |
2020-03-17 | $62.32 | $64.98 | $61.32 | $64.90 | $60.54 | 13,055 |
2020-03-16 | $61.49 | $64.68 | $61.49 | $61.93 | $57.77 | 5,106 |
2020-03-13 | $68.42 | $69.33 | $65.10 | $69.33 | $64.67 | 9,800 |
2020-03-12 | $65.91 | $69.71 | $64.63 | $65.19 | $60.81 | 42,994 |
2020-03-11 | $74.00 | $74.00 | $72.53 | $72.53 | $67.66 | 689 |
2020-03-10 | $75.93 | $75.98 | $73.70 | $75.98 | $70.87 | 4,673 |
2020-03-09 | $74.07 | $75.21 | $72.42 | $73.18 | $68.26 | 5,396 |
2020-03-06 | $78.38 | $79.63 | $78.37 | $79.63 | $74.28 | 5,549 |
2020-03-05 | $81.71 | $81.71 | $80.93 | $80.98 | $75.54 | 991 |
2020-03-04 | $82.55 | $83.63 | $81.89 | $83.63 | $78.01 | 3,465 |
2020-03-03 | $82.89 | $82.89 | $80.72 | $80.82 | $75.39 | 4,186 |
2020-03-02 | $80.38 | $82.60 | $80.20 | $82.60 | $77.05 | 5,337 |
2020-02-28 | $79.13 | $80.25 | $78.48 | $80.25 | $74.86 | 6,717 |
2020-02-27 | $82.66 | $83.46 | $81.04 | $81.04 | $75.59 | 7,265 |
2020-02-26 | $85.08 | $85.08 | $84.00 | $84.00 | $78.35 | 1,427 |
2020-02-25 | $86.42 | $86.42 | $83.98 | $83.98 | $78.34 | 1,836 |
2020-02-24 | $86.35 | $86.85 | $86.01 | $86.20 | $80.41 | 4,712 |
2020-02-21 | $89.33 | $89.36 | $89.33 | $89.36 | $83.35 | 447 |
2020-02-20 | $90.07 | $90.07 | $89.19 | $89.81 | $83.77 | 5,802 |
2020-02-19 | $90.32 | $90.37 | $90.23 | $90.23 | $84.17 | 1,727 |
2020-02-18 | $90.18 | $90.18 | $89.97 | $89.97 | $83.92 | 2,421 |
2020-02-14 | $90.74 | $90.74 | $90.48 | $90.48 | $84.40 | 245 |
2020-02-13 | $90.40 | $90.63 | $90.29 | $90.63 | $84.54 | 4,466 |
2020-02-12 | $91.01 | $91.15 | $91.01 | $91.15 | $85.02 | 425 |
2020-02-11 | $90.55 | $90.79 | $90.31 | $90.40 | $84.32 | 3,874 |
2020-02-10 | $89.46 | $89.89 | $89.41 | $89.89 | $83.85 | 10,033 |
2020-02-07 | $89.45 | $89.54 | $89.45 | $89.54 | $83.52 | 519 |
2020-02-06 | $90.23 | $90.23 | $90.23 | $90.23 | $84.17 | 284 |
2020-02-05 | $89.79 | $89.79 | $89.73 | $89.73 | $83.70 | 279 |
2020-02-04 | $88.75 | $88.76 | $88.69 | $88.69 | $82.73 | 1,188 |
2020-02-03 | $87.18 | $87.78 | $86.94 | $87.25 | $81.39 | 2,206 |
2020-01-31 | $87.80 | $87.80 | $86.67 | $86.67 | $80.85 | 1,981 |
2020-01-30 | $87.83 | $88.46 | $87.56 | $88.46 | $82.52 | 1,728 |
2020-01-29 | $88.67 | $88.67 | $88.67 | $88.67 | $82.71 | 208 |
2020-01-28 | $88.61 | $88.73 | $88.61 | $88.72 | $82.76 | 1,119 |
2020-01-27 | $87.56 | $88.00 | $87.56 | $88.00 | $82.09 | 2,169 |
2020-01-24 | $90.38 | $90.38 | $89.50 | $89.50 | $83.48 | 792 |
2020-01-23 | $89.82 | $90.20 | $89.82 | $90.20 | $84.14 | 319 |
2020-01-22 | $90.39 | $90.39 | $90.30 | $90.30 | $84.23 | 362 |
2020-01-21 | $90.48 | $90.53 | $90.41 | $90.44 | $84.36 | 1,758 |
2020-01-17 | $91.01 | $91.04 | $91.01 | $91.04 | $84.92 | 485 |
2020-01-16 | $90.52 | $90.68 | $90.46 | $90.68 | $84.59 | 1,428 |
2020-01-15 | $90.27 | $90.27 | $90.04 | $90.11 | $84.05 | 2,291 |
2020-01-14 | $90.24 | $90.38 | $89.97 | $90.29 | $84.22 | 1,358 |
2020-01-13 | $90.01 | $90.31 | $90.01 | $90.31 | $84.24 | 1,405 |
2020-01-10 | $89.80 | $89.80 | $89.80 | $89.80 | $83.76 | 168 |
2020-01-09 | $90.26 | $90.26 | $89.92 | $90.18 | $84.12 | 1,502 |
2020-01-08 | $90.10 | $90.10 | $89.85 | $89.89 | $83.85 | 3,070 |
2020-01-07 | $89.56 | $89.70 | $89.51 | $89.51 | $83.49 | 1,139 |
2020-01-06 | $89.13 | $89.73 | $89.13 | $89.70 | $83.67 | 7,993 |
2020-01-03 | $89.68 | $89.77 | $89.59 | $89.59 | $83.57 | 598 |
2020-01-02 | $90.09 | $90.57 | $90.09 | $90.57 | $84.48 | 3,589 |
2019-12-31 | $89.16 | $89.62 | $89.14 | $89.62 | $83.60 | 1,441 |
2019-12-30 | $89.75 | $89.75 | $89.48 | $89.48 | $83.47 | 1,675 |
2019-12-27 | $90.24 | $90.24 | $89.48 | $89.97 | $83.92 | 3,311 |
2019-12-26 | $89.88 | $89.88 | $89.72 | $89.75 | $83.72 | 852 |
2019-12-24 | $89.60 | $89.60 | $89.49 | $89.49 | $83.48 | 620 |
2019-12-23 | $89.65 | $89.65 | $89.36 | $89.48 | $83.47 | 3,545 |
2019-12-20 | $90.09 | $90.09 | $90.04 | $90.04 | $83.54 | 346 |
2019-12-19 | $89.45 | $89.89 | $88.98 | $89.70 | $83.23 | 1,590 |
2019-12-18 | $89.62 | $89.62 | $89.62 | $89.62 | $83.15 | 116 |
2019-12-17 | $89.64 | $89.80 | $89.55 | $89.73 | $83.26 | 8,899 |
2019-12-16 | $89.85 | $89.85 | $89.80 | $89.80 | $83.32 | 345 |
2019-12-13 | $89.20 | $89.59 | $88.91 | $88.98 | $82.56 | 5,097 |
2019-12-12 | $87.94 | $88.82 | $87.94 | $88.82 | $82.41 | 1,616 |
2019-12-11 | $87.80 | $87.83 | $87.80 | $87.83 | $81.49 | 404 |
2019-12-10 | $87.58 | $87.58 | $87.26 | $87.39 | $81.08 | 818 |
2019-12-09 | $87.69 | $87.69 | $87.57 | $87.57 | $81.25 | 536 |
2019-12-06 | $87.30 | $87.62 | $87.30 | $87.62 | $81.30 | 675 |
2019-12-05 | $86.80 | $86.86 | $86.75 | $86.75 | $80.49 | 1,122 |
2019-12-04 | $86.85 | $86.85 | $86.85 | $86.85 | $80.58 | 111 |
2019-12-03 | $85.88 | $86.12 | $85.69 | $86.12 | $79.91 | 1,190 |
2019-12-02 | $86.91 | $87.10 | $86.52 | $86.71 | $80.45 | 2,398 |
2019-11-29 | $87.29 | $87.29 | $87.29 | $87.29 | $80.99 | 3 |
2019-11-27 | $87.64 | $87.86 | $87.64 | $87.85 | $81.51 | 596 |
2019-11-26 | $87.78 | $87.78 | $87.41 | $87.56 | $81.24 | 767 |
2019-11-25 | $87.59 | $87.71 | $87.59 | $87.71 | $81.38 | 282 |
2019-11-22 | $86.98 | $86.98 | $86.98 | $86.98 | $80.70 | 138 |
2019-11-21 | $86.84 | $86.84 | $86.77 | $86.77 | $80.51 | 209 |
2019-11-20 | $86.78 | $86.81 | $86.67 | $86.70 | $80.44 | 1,988 |
2019-11-19 | $87.25 | $87.25 | $87.03 | $87.08 | $80.80 | 3,057 |
2019-11-18 | $87.23 | $87.23 | $87.23 | $87.23 | $80.94 | 47 |
2019-11-15 | $87.34 | $87.41 | $87.34 | $87.37 | $81.07 | 1,479 |
2019-11-14 | $86.56 | $86.64 | $86.56 | $86.64 | $80.39 | 650 |
2019-11-13 | $86.90 | $86.90 | $86.82 | $86.82 | $80.56 | 773 |
2019-11-12 | $87.17 | $87.17 | $87.06 | $87.06 | $80.78 | 244 |
2019-11-11 | $87.12 | $87.12 | $87.12 | $87.12 | $80.83 | 13 |
2019-11-08 | $87.06 | $87.32 | $87.06 | $87.32 | $81.02 | 913 |
2019-11-07 | $87.40 | $87.42 | $87.23 | $87.23 | $80.94 | 1,584 |
2019-11-06 | $86.95 | $86.95 | $86.85 | $86.86 | $80.59 | 463 |
2019-11-05 | $86.78 | $86.94 | $86.78 | $86.86 | $80.59 | 574 |
2019-11-04 | $86.64 | $86.80 | $86.64 | $86.66 | $80.41 | 1,578 |
2019-11-01 | $85.72 | $85.94 | $85.72 | $85.94 | $79.74 | 1,205 |
2019-10-31 | $84.99 | $85.00 | $84.72 | $85.00 | $78.87 | 3,163 |
2019-10-30 | $85.01 | $85.50 | $85.01 | $85.50 | $79.33 | 835 |
2019-10-29 | $85.37 | $85.53 | $85.31 | $85.40 | $79.24 | 651 |
2019-10-28 | $85.55 | $85.68 | $85.50 | $85.63 | $79.45 | 4,263 |
2019-10-25 | $85.12 | $85.12 | $85.12 | $85.12 | $78.98 | 32 |
2019-10-24 | $84.78 | $84.88 | $84.76 | $84.88 | $78.76 | 403 |
2019-10-23 | $84.60 | $84.85 | $84.60 | $84.85 | $78.73 | 239 |
2019-10-22 | $84.79 | $84.79 | $84.49 | $84.49 | $78.39 | 2,026 |
2019-10-21 | $84.60 | $84.68 | $84.60 | $84.63 | $78.52 | 472 |
2019-10-18 | $84.21 | $84.21 | $84.21 | $84.21 | $78.13 | 3 |
2019-10-17 | $84.45 | $84.45 | $84.13 | $84.35 | $78.26 | 2,069 |
2019-10-16 | $84.10 | $84.10 | $84.09 | $84.09 | $78.02 | 950 |
2019-10-15 | $84.00 | $84.12 | $84.00 | $84.12 | $78.05 | 720 |
2019-10-14 | $83.24 | $83.36 | $83.19 | $83.19 | $77.19 | 13,622 |
2019-10-11 | $83.20 | $83.87 | $83.20 | $83.56 | $77.53 | 1,366 |
2019-10-10 | $82.04 | $82.05 | $82.04 | $82.05 | $76.13 | 314 |
2019-10-09 | $81.30 | $81.52 | $81.28 | $81.32 | $75.45 | 2,628 |
2019-10-08 | $81.10 | $81.22 | $80.65 | $80.65 | $74.83 | 2,089 |
2019-10-07 | $81.78 | $81.78 | $81.66 | $81.66 | $75.77 | 849 |
2019-10-04 | $81.39 | $82.00 | $81.39 | $82.00 | $76.08 | 1,881 |
2019-10-03 | $80.88 | $81.23 | $80.71 | $81.19 | $75.33 | 1,369 |
2019-10-02 | $81.73 | $81.73 | $80.66 | $80.82 | $74.99 | 17,222 |
2019-10-01 | $83.51 | $83.51 | $82.45 | $82.46 | $76.51 | 1,529 |
2019-09-30 | $83.33 | $83.40 | $83.33 | $83.40 | $77.38 | 549 |
2019-09-27 | $83.46 | $83.62 | $83.11 | $83.11 | $77.11 | 3,343 |
2019-09-26 | $83.70 | $83.70 | $83.40 | $83.44 | $77.42 | 1,040 |
2019-09-25 | $82.97 | $83.47 | $82.83 | $83.40 | $77.38 | 2,196 |
2019-09-24 | $84.07 | $84.07 | $83.15 | $83.35 | $77.34 | 1,903 |
2019-09-23 | $83.79 | $83.86 | $83.69 | $83.82 | $77.77 | 1,734 |
2019-09-20 | $85.20 | $85.20 | $85.07 | $85.07 | $78.27 | 528 |
2019-09-19 | $85.42 | $85.48 | $85.22 | $85.22 | $78.41 | 513 |
2019-09-18 | $85.08 | $85.16 | $84.55 | $85.16 | $78.36 | 1,542 |
2019-09-17 | $84.94 | $85.26 | $84.94 | $85.26 | $78.45 | 863 |
2019-09-16 | $85.30 | $85.30 | $85.22 | $85.29 | $78.47 | 358 |
2019-09-13 | $85.68 | $85.71 | $85.63 | $85.71 | $78.86 | 210 |
2019-09-12 | $85.26 | $85.46 | $85.03 | $85.35 | $78.53 | 931 |
2019-09-11 | $84.55 | $84.95 | $84.42 | $84.95 | $78.16 | 900 |
2019-09-10 | $84.06 | $84.25 | $84.06 | $84.25 | $77.52 | 200 |
2019-09-09 | $83.93 | $84.03 | $83.79 | $84.03 | $77.32 | 1,623 |
2019-09-06 | $83.67 | $83.71 | $83.62 | $83.71 | $77.02 | 6,478 |
2019-09-05 | $83.56 | $83.56 | $83.55 | $83.55 | $76.87 | 128 |
2019-09-04 | $82.49 | $82.67 | $82.49 | $82.67 | $76.06 | 507 |
2019-09-03 | $81.30 | $81.58 | $81.30 | $81.58 | $75.06 | 585 |
2019-08-30 | $82.09 | $82.09 | $81.86 | $81.99 | $75.44 | 912 |
2019-08-29 | $81.56 | $81.71 | $81.43 | $81.71 | $75.18 | 1,499 |
2019-08-28 | $80.24 | $80.99 | $80.24 | $80.88 | $74.42 | 2,418 |
2019-08-27 | $80.83 | $80.87 | $80.52 | $80.53 | $74.10 | 4,591 |
2019-08-26 | $80.52 | $80.63 | $80.52 | $80.63 | $74.19 | 263 |
2019-08-23 | $81.37 | $81.71 | $79.83 | $79.83 | $73.45 | 3,331 |
2019-08-22 | $81.90 | $81.90 | $81.20 | $81.58 | $75.06 | 920 |
2019-08-21 | $81.71 | $81.71 | $81.69 | $81.69 | $75.16 | 187 |
2019-08-20 | $81.15 | $81.15 | $81.15 | $81.15 | $74.67 | 2 |
2019-08-19 | $81.51 | $81.71 | $81.51 | $81.70 | $75.17 | 3,388 |
2019-08-16 | $80.37 | $80.95 | $80.37 | $80.95 | $74.48 | 2,216 |
2019-08-15 | $80.10 | $80.10 | $80.10 | $80.10 | $73.70 | 275 |
2019-08-14 | $80.88 | $80.88 | $79.86 | $80.04 | $73.64 | 2,036 |
2019-08-13 | $81.23 | $82.34 | $81.23 | $82.20 | $75.63 | 1,745 |
2019-08-12 | $81.79 | $81.79 | $81.37 | $81.37 | $74.87 | 942 |
2019-08-09 | $82.35 | $82.35 | $81.94 | $82.34 | $75.76 | 859 |
2019-08-08 | $82.10 | $82.84 | $82.10 | $82.79 | $76.17 | 404 |
2019-08-07 | $80.95 | $81.83 | $80.62 | $81.83 | $75.29 | 2,032 |
2019-08-06 | $81.58 | $81.68 | $81.18 | $81.68 | $75.15 | 678 |
2019-08-05 | $81.45 | $81.45 | $80.96 | $80.96 | $74.49 | 2,109 |
2019-08-02 | $83.34 | $83.39 | $82.78 | $83.13 | $76.49 | 1,843 |
2019-08-01 | $84.75 | $85.30 | $83.53 | $83.85 | $77.15 | 6,033 |
2019-07-31 | $85.09 | $85.35 | $84.05 | $84.42 | $77.67 | 13,154 |
2019-07-30 | $85.19 | $85.29 | $85.19 | $85.29 | $78.47 | 292 |
2019-07-29 | $85.83 | $85.99 | $85.80 | $85.99 | $79.12 | 462 |
2019-07-26 | $85.73 | $85.95 | $85.70 | $85.95 | $79.08 | 692 |
2019-07-25 | $85.51 | $85.51 | $85.47 | $85.47 | $78.64 | 412 |
2019-07-24 | $85.87 | $86.01 | $85.87 | $86.01 | $79.14 | 152 |
2019-07-23 | $86.03 | $86.03 | $86.01 | $86.01 | $79.14 | 276 |
2019-07-22 | $85.52 | $85.52 | $85.44 | $85.44 | $78.61 | 207 |
2019-07-19 | $85.43 | $85.43 | $85.43 | $85.43 | $78.60 | 81 |
2019-07-18 | $85.08 | $85.59 | $85.08 | $85.59 | $78.75 | 1,821 |
2019-07-17 | $85.40 | $85.40 | $85.40 | $85.40 | $78.58 | 80 |
2019-07-16 | $86.06 | $86.06 | $85.92 | $85.92 | $79.05 | 3,044 |
2019-07-15 | $86.04 | $86.10 | $86.01 | $86.01 | $79.14 | 668 |
2019-07-12 | $85.83 | $85.95 | $85.83 | $85.95 | $79.08 | 877 |
2019-07-11 | $85.37 | $85.63 | $85.35 | $85.63 | $78.79 | 699 |
2019-07-10 | $85.80 | $85.80 | $85.52 | $85.55 | $78.71 | 1,194 |
2019-07-09 | $84.92 | $85.28 | $84.92 | $85.28 | $78.47 | 8,682 |
2019-07-08 | $85.50 | $85.50 | $85.33 | $85.37 | $78.55 | 497 |
2019-07-05 | $85.56 | $85.72 | $85.56 | $85.72 | $78.87 | 1,016 |
2019-07-03 | $85.99 | $86.08 | $85.90 | $86.06 | $79.18 | 439 |
2019-07-02 | $85.46 | $85.68 | $85.46 | $85.61 | $78.77 | 3,513 |
2019-07-01 | $85.82 | $85.82 | $85.36 | $85.47 | $78.64 | 1,815 |
2019-06-28 | $84.81 | $85.01 | $84.81 | $84.86 | $78.08 | 5,236 |
2019-06-27 | $84.72 | $84.72 | $84.50 | $84.66 | $77.90 | 2,150 |
2019-06-26 | $84.96 | $84.96 | $84.42 | $84.43 | $77.68 | 2,047 |
2019-06-25 | $85.08 | $85.08 | $84.40 | $84.41 | $77.67 | 4,340 |
2019-06-24 | $85.13 | $85.16 | $84.96 | $84.96 | $78.17 | 697 |
2019-06-21 | $85.83 | $86.03 | $85.80 | $85.80 | $78.14 | 1,711 |
2019-06-20 | $85.92 | $86.05 | $85.54 | $86.05 | $78.37 | 4,017 |
2019-06-19 | $85.00 | $85.41 | $84.86 | $85.32 | $77.70 | 5,099 |
2019-06-18 | $84.95 | $84.95 | $84.69 | $84.76 | $77.19 | 1,974 |
2019-06-17 | $83.79 | $83.79 | $83.55 | $83.55 | $76.09 | 2,127 |
2019-06-14 | $83.61 | $83.61 | $83.55 | $83.55 | $76.09 | 475 |
2019-06-13 | $83.84 | $83.90 | $83.84 | $83.89 | $76.40 | 929 |
2019-06-12 | $83.88 | $84.05 | $83.75 | $83.75 | $76.27 | 1,002 |
2019-06-11 | $84.53 | $84.53 | $84.18 | $84.18 | $76.66 | 1,555 |
2019-06-10 | $83.75 | $83.80 | $83.75 | $83.80 | $76.31 | 384 |
2019-06-07 | $83.79 | $83.80 | $83.43 | $83.49 | $76.03 | 659 |
2019-06-06 | $82.65 | $82.65 | $82.65 | $82.65 | $75.27 | 151 |
2019-06-05 | $82.45 | $82.45 | $81.97 | $82.34 | $74.99 | 4,048 |
2019-06-04 | $81.53 | $82.23 | $81.53 | $82.23 | $74.88 | 12,671 |
2019-06-03 | $80.79 | $81.06 | $80.59 | $80.89 | $73.67 | 50,551 |
2019-05-31 | $80.29 | $80.54 | $80.25 | $80.42 | $73.24 | 1,672 |
2019-05-30 | $81.12 | $81.26 | $81.12 | $81.26 | $74.00 | 809 |
2019-05-29 | $81.04 | $81.04 | $81.04 | $81.04 | $73.80 | 162 |
2019-05-28 | $82.27 | $82.27 | $81.43 | $81.43 | $74.16 | 326 |
2019-05-24 | $82.27 | $82.27 | $82.17 | $82.18 | $74.84 | 542 |
2019-05-23 | $81.51 | $81.68 | $81.51 | $81.68 | $74.39 | 656 |
2019-05-22 | $82.68 | $82.68 | $82.68 | $82.68 | $75.30 | 135 |
2019-05-21 | $82.63 | $83.05 | $82.63 | $83.05 | $75.63 | 3,461 |
2019-05-20 | $82.27 | $82.41 | $82.16 | $82.32 | $74.97 | 671 |
2019-05-17 | $83.00 | $83.00 | $82.54 | $82.64 | $75.26 | 3,298 |
2019-05-16 | $82.85 | $83.40 | $82.68 | $83.22 | $75.79 | 1,966 |
2019-05-15 | $82.05 | $82.91 | $82.05 | $82.72 | $75.33 | 22,827 |
2019-05-14 | $82.50 | $82.88 | $82.43 | $82.45 | $75.09 | 1,868 |
2019-05-13 | $81.75 | $81.78 | $81.56 | $81.68 | $74.39 | 1,113 |
2019-05-10 | $83.10 | $83.52 | $82.57 | $83.52 | $76.06 | 1,263 |
2019-05-09 | $82.54 | $83.39 | $82.54 | $83.23 | $75.80 | 742 |
2019-05-08 | $83.85 | $83.85 | $83.74 | $83.74 | $76.26 | 331 |
2019-05-07 | $83.57 | $83.83 | $83.57 | $83.83 | $76.34 | 931 |
2019-05-06 | $84.23 | $85.29 | $84.23 | $85.29 | $77.67 | 722 |
2019-05-03 | $85.62 | $86.01 | $85.62 | $85.98 | $78.30 | 551 |
2019-05-02 | $85.40 | $85.40 | $85.10 | $85.18 | $77.57 | 874 |
2019-05-01 | $86.00 | $86.36 | $85.41 | $85.41 | $77.78 | 2,813 |
2019-04-30 | $85.59 | $85.92 | $85.59 | $85.92 | $78.25 | 1,013 |
2019-04-29 | $85.65 | $85.88 | $85.65 | $85.79 | $78.13 | 15,133 |
2019-04-26 | $85.20 | $85.44 | $85.20 | $85.44 | $77.81 | 1,302 |
2019-04-25 | $84.70 | $85.22 | $84.70 | $85.22 | $77.61 | 1,475 |
2019-04-24 | $85.64 | $85.64 | $85.38 | $85.38 | $77.75 | 2,491 |
2019-04-23 | $85.68 | $85.93 | $85.59 | $85.93 | $78.26 | 1,343 |
2019-04-22 | $85.71 | $85.87 | $85.68 | $85.87 | $78.20 | 1,261 |
2019-04-18 | $85.81 | $85.81 | $85.75 | $85.77 | $78.11 | 944 |
2019-04-17 | $85.78 | $85.78 | $85.78 | $85.78 | $78.12 | 471 |
2019-04-16 | $85.59 | $85.77 | $85.35 | $85.60 | $77.95 | 1,582 |
2019-04-15 | $85.29 | $85.29 | $85.26 | $85.29 | $77.67 | 1,520 |
2019-04-12 | $85.47 | $85.47 | $85.47 | $85.47 | $77.84 | 64 |
2019-04-11 | $84.85 | $84.86 | $84.85 | $84.86 | $77.28 | 213 |
2019-04-10 | $84.95 | $85.10 | $84.76 | $84.93 | $77.35 | 1,939 |
2019-04-09 | $84.85 | $84.85 | $84.69 | $84.75 | $77.18 | 3,107 |
2019-04-08 | $85.01 | $85.15 | $84.98 | $85.15 | $77.55 | 740 |
2019-04-05 | $85.23 | $85.23 | $85.06 | $85.06 | $77.46 | 409 |
2019-04-04 | $84.78 | $84.89 | $84.69 | $84.89 | $77.31 | 1,751 |
2019-04-03 | $84.88 | $84.96 | $84.48 | $84.70 | $77.14 | 2,535 |
2019-04-02 | $84.25 | $84.61 | $84.23 | $84.45 | $76.91 | 5,574 |
2019-04-01 | $84.11 | $84.40 | $83.97 | $84.40 | $76.86 | 3,921 |
2019-03-29 | $82.93 | $83.16 | $82.82 | $83.16 | $75.73 | 2,139 |
2019-03-28 | $82.58 | $82.74 | $82.47 | $82.74 | $75.35 | 1,295 |
2019-03-27 | $82.81 | $82.82 | $82.34 | $82.76 | $75.37 | 1,483 |
2019-03-26 | $82.78 | $82.79 | $82.70 | $82.79 | $75.40 | 1,033 |
2019-03-25 | $82.26 | $82.48 | $82.26 | $82.48 | $75.11 | 1,016 |
2019-03-22 | $83.13 | $83.22 | $82.58 | $82.58 | $75.20 | 4,023 |
2019-03-21 | $83.71 | $84.37 | $83.71 | $84.37 | $76.84 | 951 |
2019-03-20 | $83.81 | $84.60 | $83.75 | $84.12 | $76.61 | 644 |
2019-03-19 | $84.37 | $84.48 | $84.12 | $84.12 | $76.61 | 1,613 |
2019-03-18 | $83.92 | $84.01 | $83.92 | $84.01 | $76.51 | 217 |
2019-03-15 | $84.08 | $84.08 | $83.92 | $83.92 | $76.05 | 1,239 |
2019-03-14 | $83.49 | $83.49 | $83.41 | $83.41 | $75.59 | 696 |
2019-03-13 | $83.12 | $83.60 | $83.12 | $83.57 | $75.73 | 911 |
2019-03-12 | $83.14 | $83.14 | $83.01 | $83.01 | $75.23 | 958 |
2019-03-11 | $82.10 | $82.87 | $82.10 | $82.85 | $75.08 | 2,099 |
2019-03-08 | $81.17 | $81.76 | $81.17 | $81.76 | $74.09 | 2,532 |
2019-03-07 | $82.17 | $82.17 | $81.72 | $81.95 | $74.27 | 1,609 |
2019-03-06 | $83.02 | $83.02 | $82.67 | $82.67 | $74.92 | 1,752 |
2019-03-05 | $83.12 | $83.40 | $82.95 | $83.28 | $75.47 | 7,614 |
2019-03-04 | $83.60 | $83.60 | $82.58 | $83.08 | $75.29 | 2,949 |
2019-03-01 | $83.23 | $83.34 | $83.21 | $83.34 | $75.53 | 48,927 |
2019-02-28 | $83.50 | $83.50 | $83.12 | $83.12 | $75.33 | 1,229 |
2019-02-27 | $83.65 | $83.65 | $83.41 | $83.62 | $75.78 | 979 |
2019-02-26 | $83.63 | $83.88 | $83.63 | $83.79 | $75.93 | 923 |
2019-02-25 | $83.90 | $83.93 | $83.53 | $83.63 | $75.79 | 5,527 |
2019-02-22 | $83.40 | $83.42 | $83.21 | $83.21 | $75.41 | 1,945 |
2019-02-21 | $82.96 | $83.07 | $82.80 | $82.86 | $75.09 | 691 |
2019-02-20 | $83.26 | $83.44 | $83.19 | $83.19 | $75.39 | 3,194 |
2019-02-19 | $82.75 | $83.24 | $82.75 | $83.13 | $75.33 | 2,395 |
2019-02-15 | $82.45 | $82.76 | $82.45 | $82.76 | $75.00 | 4,308 |
2019-02-14 | $81.66 | $81.90 | $81.62 | $81.90 | $74.22 | 598 |
2019-02-13 | $82.14 | $82.17 | $82.09 | $82.09 | $74.39 | 437 |
2019-02-12 | $81.57 | $82.18 | $81.57 | $82.01 | $74.32 | 4,090 |
2019-02-11 | $80.91 | $81.62 | $80.82 | $80.94 | $73.35 | 5,913 |
2019-02-08 | $80.39 | $80.86 | $80.39 | $80.86 | $73.28 | 1,011 |
2019-02-07 | $81.30 | $81.30 | $80.76 | $81.11 | $73.51 | 4,193 |
2019-02-06 | $82.14 | $82.14 | $81.99 | $82.07 | $74.38 | 1,637 |
2019-02-05 | $82.07 | $82.28 | $82.07 | $82.25 | $74.54 | 1,177 |
2019-02-04 | $81.14 | $81.71 | $81.14 | $81.69 | $74.03 | 1,771 |
2019-02-01 | $81.44 | $81.73 | $81.42 | $81.56 | $73.91 | 4,945 |
2019-01-31 | $81.46 | $81.64 | $81.46 | $81.64 | $73.99 | 901 |
2019-01-30 | $80.70 | $81.41 | $80.66 | $81.41 | $73.78 | 17,851 |
2019-01-29 | $80.44 | $80.44 | $80.29 | $80.30 | $72.77 | 3,949 |
2019-01-28 | $79.95 | $80.22 | $79.79 | $80.22 | $72.70 | 1,314 |
2019-01-25 | $80.90 | $81.02 | $80.76 | $80.76 | $73.19 | 3,289 |
2019-01-24 | $79.99 | $79.99 | $79.78 | $79.97 | $72.47 | 1,869 |
2019-01-23 | $79.73 | $79.82 | $79.40 | $79.79 | $72.31 | 6,632 |
2019-01-22 | $79.72 | $79.72 | $79.21 | $79.26 | $71.83 | 4,874 |
2019-01-18 | $80.21 | $80.60 | $80.21 | $80.40 | $72.86 | 4,803 |
2019-01-17 | $78.84 | $79.61 | $78.84 | $79.46 | $72.01 | 1,826 |
2019-01-16 | $79.10 | $79.24 | $79.10 | $79.17 | $71.75 | 559 |
2019-01-15 | $78.71 | $78.87 | $78.46 | $78.87 | $71.48 | 3,072 |
2019-01-14 | $78.22 | $78.40 | $78.22 | $78.40 | $71.05 | 1,054 |
2019-01-11 | $78.44 | $78.75 | $78.44 | $78.75 | $71.37 | 102 |
2019-01-10 | $78.13 | $78.96 | $78.13 | $78.96 | $71.56 | 1,700 |
2019-01-09 | $78.42 | $78.56 | $78.41 | $78.56 | $71.19 | 1,193 |
2019-01-08 | $78.08 | $78.09 | $77.77 | $78.09 | $70.77 | 1,709 |
2019-01-07 | $77.12 | $77.72 | $76.93 | $77.51 | $70.24 | 2,091 |
2019-01-04 | $75.88 | $77.40 | $75.66 | $77.02 | $69.80 | 7,025 |
2019-01-03 | $74.84 | $75.26 | $74.52 | $74.67 | $67.67 | 2,105 |
2019-01-02 | $74.14 | $75.68 | $74.14 | $75.61 | $68.52 | 2,251 |
2018-12-31 | $75.41 | $75.62 | $74.96 | $75.49 | $68.41 | 6,311 |
2018-12-28 | $75.63 | $75.84 | $75.10 | $75.12 | $68.08 | 5,292 |
2018-12-27 | $73.67 | $74.94 | $73.02 | $74.94 | $67.91 | 22,864 |
2018-12-26 | $73.23 | $74.88 | $71.65 | $74.88 | $67.86 | 15,910 |
2018-12-24 | $73.08 | $73.72 | $71.92 | $72.28 | $65.50 | 3,801 |
2018-12-21 | $75.05 | $75.70 | $73.89 | $74.05 | $66.71 | 33,587 |
2018-12-20 | $75.90 | $76.18 | $75.08 | $75.18 | $67.72 | 47,091 |
2018-12-19 | $77.59 | $77.97 | $76.02 | $76.22 | $68.66 | 7,011 |
2018-12-18 | $77.55 | $77.58 | $77.06 | $77.06 | $69.42 | 1,444 |
2018-12-17 | $77.69 | $78.14 | $77.02 | $77.03 | $69.39 | 2,625 |
2018-12-14 | $78.49 | $78.63 | $78.07 | $78.07 | $70.33 | 6,665 |
2018-12-13 | $79.48 | $79.48 | $79.05 | $79.24 | $71.38 | 4,581 |
2018-12-12 | $79.56 | $79.75 | $79.19 | $79.28 | $71.42 | 15,206 |
2018-12-11 | $78.93 | $79.27 | $78.30 | $78.30 | $70.54 | 5,154 |
2018-12-10 | $78.26 | $78.27 | $77.28 | $78.27 | $70.51 | 587 |
2018-12-07 | $80.11 | $80.11 | $79.24 | $79.31 | $71.44 | 2,901 |
2018-12-06 | $78.84 | $79.15 | $78.16 | $78.79 | $70.98 | 7,088 |
2018-12-04 | $82.26 | $82.26 | $80.50 | $80.50 | $72.52 | 2,018 |
2018-12-03 | $82.81 | $82.81 | $82.42 | $82.46 | $74.28 | 24,079 |
2018-11-30 | $81.39 | $81.44 | $81.39 | $81.44 | $73.36 | 965 |
2018-11-29 | $81.59 | $81.59 | $81.32 | $81.59 | $73.50 | 1,900 |
2018-11-28 | $80.55 | $81.45 | $80.51 | $81.45 | $73.37 | 4,635 |
2018-11-27 | $79.98 | $80.00 | $79.98 | $80.00 | $72.07 | 643 |
2018-11-26 | $79.84 | $79.90 | $79.84 | $79.90 | $71.98 | 863 |
2018-11-23 | $79.29 | $79.29 | $79.04 | $79.12 | $71.27 | 717 |
2018-11-21 | $80.02 | $80.15 | $79.95 | $79.95 | $72.02 | 1,429 |
2018-11-20 | $79.74 | $79.74 | $78.91 | $78.91 | $71.08 | 609 |
2018-11-19 | $81.06 | $81.07 | $80.72 | $80.72 | $72.72 | 1,779 |
2018-11-16 | $81.00 | $81.46 | $81.00 | $81.44 | $73.36 | 2,890 |
2018-11-15 | $80.07 | $81.11 | $79.73 | $80.99 | $72.96 | 1,705 |
2018-11-14 | $80.60 | $80.81 | $80.15 | $80.56 | $72.57 | 1,306 |
2018-11-13 | $80.81 | $81.24 | $80.46 | $80.52 | $72.53 | 3,251 |
2018-11-12 | $81.16 | $81.16 | $80.69 | $80.69 | $72.69 | 601 |
2018-11-09 | $82.13 | $82.21 | $81.66 | $81.87 | $73.75 | 2,602 |
2018-11-08 | $82.83 | $82.83 | $82.26 | $82.60 | $74.41 | 6,998 |
2018-11-07 | $82.74 | $83.02 | $82.74 | $83.02 | $74.79 | 791 |
2018-11-06 | $81.63 | $81.90 | $81.63 | $81.90 | $73.78 | 1,276 |
2018-11-05 | $81.28 | $81.28 | $81.27 | $81.27 | $73.21 | 844 |
2018-11-02 | $81.51 | $81.78 | $80.29 | $80.74 | $72.73 | 5,842 |
2018-11-01 | $80.82 | $80.82 | $80.74 | $80.74 | $72.73 | 698 |
2018-10-31 | $80.18 | $80.34 | $80.18 | $80.34 | $72.37 | 3,917 |
2018-10-30 | $78.83 | $79.31 | $78.63 | $79.31 | $71.44 | 3,799 |
2018-10-29 | $79.72 | $79.74 | $79.09 | $79.09 | $71.25 | 6,563 |
2018-10-26 | $77.64 | $79.10 | $77.64 | $78.73 | $70.92 | 1,501 |
2018-10-25 | $79.09 | $80.02 | $78.95 | $79.67 | $71.77 | 1,954 |
2018-10-24 | $80.88 | $80.88 | $78.58 | $78.58 | $70.79 | 9,816 |
2018-10-23 | $80.37 | $81.42 | $80.00 | $81.42 | $73.35 | 3,100 |
2018-10-22 | $81.73 | $81.73 | $81.73 | $81.73 | $73.62 | 625 |
2018-10-19 | $82.17 | $82.23 | $82.06 | $82.14 | $73.99 | 916 |
2018-10-18 | $81.92 | $81.92 | $81.75 | $81.75 | $73.64 | 1,129 |
2018-10-17 | $82.65 | $83.26 | $82.64 | $83.03 | $74.80 | 4,091 |
2018-10-16 | $82.67 | $83.41 | $82.67 | $83.36 | $75.09 | 4,309 |
2018-10-15 | $81.56 | $82.48 | $81.56 | $82.01 | $73.88 | 975 |
2018-10-12 | $82.72 | $82.72 | $81.53 | $82.31 | $74.15 | 1,160 |
2018-10-11 | $82.75 | $82.95 | $81.50 | $81.63 | $73.53 | 7,976 |
2018-10-10 | $84.70 | $84.70 | $83.37 | $83.47 | $75.19 | 20,667 |
2018-10-09 | $84.50 | $85.24 | $84.50 | $85.08 | $76.64 | 4,442 |
2018-10-08 | $84.76 | $84.83 | $84.59 | $84.79 | $76.38 | 2,173 |
2018-10-05 | $85.19 | $85.20 | $84.75 | $84.79 | $76.38 | 4,984 |
2018-10-04 | $86.13 | $86.25 | $85.20 | $85.65 | $77.16 | 7,001 |
2018-10-03 | $86.83 | $86.83 | $86.61 | $86.69 | $78.09 | 9,359 |
2018-10-02 | $86.27 | $86.77 | $86.27 | $86.62 | $78.03 | 12,648 |
2018-10-01 | $86.78 | $86.78 | $86.54 | $86.54 | $77.96 | 775 |
2018-09-28 | $86.44 | $86.52 | $86.22 | $86.22 | $77.67 | 2,010 |
2018-09-27 | $86.86 | $87.09 | $86.79 | $87.05 | $78.42 | 9,527 |
2018-09-26 | $86.81 | $87.29 | $86.81 | $87.29 | $78.63 | 809 |
2018-09-25 | $87.06 | $87.21 | $87.06 | $87.14 | $78.50 | 645 |
2018-09-24 | $86.76 | $86.85 | $86.71 | $86.85 | $78.24 | 2,825 |
2018-09-21 | $87.36 | $87.36 | $87.36 | $87.36 | $78.34 | 94 |
2018-09-20 | $87.36 | $87.41 | $87.35 | $87.36 | $78.34 | 715 |
2018-09-19 | $86.64 | $86.64 | $86.63 | $86.63 | $77.69 | 11,700 |
2018-09-18 | $85.59 | $85.59 | $85.59 | $85.59 | $76.75 | 6 |
2018-09-17 | $85.59 | $85.59 | $85.59 | $85.59 | $76.75 | 200 |
2018-09-14 | $85.33 | $85.57 | $85.33 | $85.57 | $76.73 | 634 |
2018-09-13 | $84.79 | $84.79 | $84.79 | $84.79 | $76.04 | 2 |
2018-09-12 | $84.63 | $84.79 | $84.63 | $84.79 | $76.04 | 408 |
2018-09-11 | $84.47 | $84.56 | $84.47 | $84.56 | $75.83 | 636 |
2018-09-10 | $84.50 | $84.50 | $84.33 | $84.36 | $75.65 | 1,317 |
2018-09-07 | $84.16 | $84.16 | $84.16 | $84.16 | $75.47 | 26 |
2018-09-06 | $84.58 | $84.58 | $84.16 | $84.16 | $75.47 | 844 |
2018-09-05 | $84.36 | $84.43 | $84.30 | $84.32 | $75.61 | 1,092 |
2018-09-04 | $85.25 | $85.25 | $85.25 | $85.25 | $76.45 | 41 |
2018-08-31 | $85.50 | $85.50 | $85.20 | $85.25 | $76.45 | 684 |
2018-08-30 | $85.84 | $85.91 | $85.61 | $85.61 | $76.77 | 666 |
2018-08-29 | $86.11 | $86.53 | $86.11 | $86.53 | $77.60 | 594 |
2018-08-28 | $86.14 | $86.14 | $86.14 | $86.14 | $77.25 | 198 |
2018-08-27 | $85.97 | $86.23 | $85.93 | $86.15 | $77.25 | 1,505 |
2018-08-24 | $85.18 | $85.31 | $85.18 | $85.31 | $76.50 | 840 |
2018-08-23 | $84.66 | $84.66 | $84.66 | $84.66 | $75.92 | 149 |
2018-08-22 | $85.24 | $85.27 | $85.10 | $85.15 | $76.36 | 1,220 |
2018-08-21 | $85.17 | $85.21 | $85.17 | $85.19 | $76.39 | 449 |
2018-08-20 | $84.55 | $84.55 | $84.43 | $84.54 | $75.81 | 1,195 |
2018-08-17 | $83.86 | $84.36 | $83.86 | $84.36 | $75.65 | 2,049 |
2018-08-16 | $84.06 | $84.06 | $84.06 | $84.06 | $75.38 | 419 |
2018-08-15 | $83.04 | $83.04 | $83.04 | $83.04 | $74.47 | 327 |
2018-08-14 | $84.07 | $84.09 | $83.94 | $83.94 | $75.27 | 543 |
2018-08-13 | $83.78 | $83.82 | $83.64 | $83.78 | $75.13 | 3,273 |
2018-08-10 | $85.70 | $85.70 | $85.70 | $85.70 | $76.85 | 190 |
2018-08-09 | $85.63 | $85.70 | $85.63 | $85.70 | $76.85 | 333 |
2018-08-08 | $85.73 | $85.73 | $81.50 | $85.66 | $76.82 | 660 |
2018-08-07 | $85.92 | $85.95 | $85.82 | $85.94 | $77.07 | 921 |
2018-08-06 | $85.11 | $85.41 | $85.11 | $85.41 | $76.59 | 632 |
2018-08-03 | $85.00 | $85.20 | $85.00 | $85.20 | $76.40 | 1,086 |
2018-08-02 | $84.52 | $84.82 | $84.28 | $84.82 | $76.06 | 1,372 |
2018-08-01 | $85.77 | $85.77 | $85.77 | $85.77 | $76.91 | 166 |
2018-07-31 | $85.77 | $85.77 | $85.77 | $85.77 | $76.91 | 200 |
2018-07-30 | $85.32 | $85.32 | $85.32 | $85.32 | $76.51 | 184 |
2018-07-27 | $85.55 | $85.55 | $85.04 | $85.25 | $76.45 | 3,238 |
2018-07-26 | $85.27 | $85.42 | $85.24 | $85.42 | $76.60 | 838 |
2018-07-25 | $84.80 | $85.45 | $84.80 | $85.45 | $76.63 | 3,628 |
2018-07-24 | $84.67 | $84.91 | $84.67 | $84.73 | $75.98 | 1,394 |
2018-07-23 | $84.08 | $84.08 | $84.05 | $84.05 | $75.37 | 402 |
2018-07-20 | $84.12 | $84.12 | $84.12 | $84.12 | $75.43 | 308 |
2018-07-19 | $83.79 | $83.93 | $83.78 | $83.78 | $75.13 | 971 |
2018-07-18 | $84.01 | $84.01 | $84.01 | $84.01 | $75.34 | 266 |
2018-07-17 | $83.58 | $84.18 | $83.58 | $84.01 | $75.34 | 2,384 |
2018-07-16 | $83.82 | $83.88 | $83.82 | $83.88 | $75.22 | 632 |
2018-07-13 | $83.77 | $83.81 | $83.77 | $83.81 | $75.16 | 367 |
2018-07-12 | $83.01 | $83.01 | $83.01 | $83.01 | $74.44 | 170 |
2018-07-11 | $83.39 | $83.44 | $83.01 | $83.01 | $74.44 | 1,916 |
2018-07-10 | $84.40 | $84.40 | $83.78 | $83.78 | $75.13 | 521 |
2018-07-09 | $83.71 | $84.05 | $83.71 | $84.05 | $75.37 | 779 |
2018-07-06 | $82.73 | $82.73 | $82.73 | $82.73 | $74.19 | 433 |
2018-07-05 | $82.51 | $82.51 | $82.51 | $82.51 | $73.99 | 655 |
2018-07-03 | $82.37 | $82.74 | $82.37 | $82.74 | $74.20 | 3,253 |
2018-07-02 | $81.82 | $81.84 | $81.51 | $81.51 | $73.09 | 708 |
2018-06-29 | $82.53 | $82.53 | $82.46 | $82.46 | $73.95 | 649 |
2018-06-28 | $81.26 | $81.57 | $81.26 | $81.57 | $73.15 | 1,392 |
2018-06-27 | $81.83 | $82.03 | $81.57 | $81.79 | $73.35 | 1,671 |
2018-06-26 | $82.03 | $82.03 | $82.03 | $82.03 | $73.56 | 482 |
2018-06-25 | $81.79 | $81.80 | $81.61 | $81.61 | $73.18 | 653 |
2018-06-22 | $82.84 | $83.38 | $82.84 | $83.35 | $74.74 | 2,155 |
2018-06-21 | $82.95 | $82.95 | $82.30 | $82.37 | $73.87 | 1,013 |
2018-06-20 | $83.14 | $83.39 | $83.02 | $83.39 | $74.78 | 2,265 |
2018-06-19 | $82.54 | $83.05 | $82.45 | $83.05 | $74.47 | 1,130 |
2018-06-18 | $83.50 | $83.54 | $83.21 | $83.54 | $74.91 | 1,266 |
2018-06-15 | $85.35 | $85.35 | $85.35 | $85.35 | $75.83 | 100 |
2018-06-14 | $85.19 | $85.35 | $85.19 | $85.35 | $75.83 | 675 |
2018-06-13 | $85.50 | $85.50 | $85.50 | $85.50 | $75.96 | 246 |
2018-06-12 | $85.47 | $85.67 | $85.37 | $85.37 | $75.84 | 1,392 |
2018-06-11 | $85.63 | $85.75 | $85.50 | $85.75 | $76.18 | 13,301 |
2018-06-08 | $85.27 | $85.27 | $85.27 | $85.27 | $75.76 | 264 |
2018-06-07 | $85.48 | $85.74 | $85.08 | $85.39 | $75.86 | 4,100 |
2018-06-06 | $84.75 | $85.14 | $84.75 | $85.13 | $75.63 | 1,744 |
2018-06-05 | $84.70 | $84.70 | $84.44 | $84.44 | $75.02 | 384 |
2018-06-04 | $84.71 | $84.87 | $84.61 | $84.82 | $75.36 | 1,490 |
2018-06-01 | $84.14 | $84.34 | $84.09 | $84.27 | $74.87 | 6,378 |
2018-05-31 | $83.69 | $83.77 | $83.44 | $83.69 | $74.35 | 7,296 |
2018-05-30 | $83.15 | $83.15 | $83.15 | $83.15 | $73.87 | 160 |
2018-05-29 | $83.32 | $83.32 | $83.03 | $83.15 | $73.87 | 1,079 |
2018-05-25 | $84.78 | $84.78 | $84.78 | $84.78 | $75.32 | 14 |
2018-05-24 | $85.22 | $85.22 | $84.78 | $84.78 | $75.32 | 1,409 |
2018-05-23 | $85.97 | $85.97 | $85.97 | $85.97 | $76.38 | 13 |
2018-05-22 | $85.97 | $85.97 | $85.97 | $85.97 | $76.38 | 78 |
2018-05-21 | $85.95 | $86.18 | $85.95 | $85.97 | $76.38 | 814 |
2018-05-18 | $85.61 | $85.61 | $85.61 | $85.61 | $76.06 | 23 |
2018-05-17 | $85.61 | $85.61 | $85.61 | $85.61 | $76.06 | 400 |
2018-05-16 | $85.72 | $85.72 | $85.72 | $85.72 | $76.15 | 281 |
2018-05-15 | $85.47 | $85.47 | $85.34 | $85.34 | $75.82 | 3,826 |
2018-05-14 | $86.37 | $86.39 | $86.31 | $86.39 | $76.75 | 2,046 |
2018-05-11 | $85.74 | $85.74 | $85.74 | $85.74 | $76.17 | 33 |
2018-05-10 | $85.46 | $85.74 | $85.33 | $85.74 | $76.17 | 425 |
2018-05-09 | $85.28 | $85.34 | $85.28 | $85.30 | $75.78 | 427 |
2018-05-08 | $84.22 | $84.60 | $84.22 | $84.60 | $75.16 | 2,332 |
2018-05-07 | $84.49 | $84.49 | $84.49 | $84.49 | $75.06 | 100 |
2018-05-04 | $83.26 | $84.49 | $83.26 | $84.49 | $75.06 | 1,610 |
2018-05-03 | $83.38 | $83.80 | $83.27 | $83.68 | $74.34 | 634 |
2018-05-02 | $84.27 | $84.44 | $84.27 | $84.44 | $75.02 | 391 |
2018-05-01 | $84.59 | $84.59 | $84.59 | $84.59 | $75.15 | 130 |
2018-04-30 | $85.20 | $85.20 | $84.59 | $84.59 | $75.15 | 788 |
2018-04-27 | $85.18 | $85.18 | $84.97 | $84.97 | $75.49 | 471 |
2018-04-26 | $84.06 | $84.06 | $84.06 | $84.06 | $74.68 | 149 |
2018-04-25 | $84.31 | $84.31 | $83.77 | $84.06 | $74.68 | 825 |
2018-04-24 | $85.51 | $85.51 | $85.51 | $85.51 | $75.97 | 32 |
2018-04-23 | $85.51 | $85.51 | $85.51 | $85.51 | $75.97 | 200 |
2018-04-20 | $85.66 | $85.66 | $85.66 | $85.66 | $76.10 | 145 |
2018-04-19 | $85.69 | $85.84 | $85.69 | $85.84 | $76.26 | 497 |
2018-04-18 | $86.15 | $86.31 | $86.05 | $86.31 | $76.68 | 871 |
2018-04-17 | $85.71 | $85.71 | $85.71 | $85.71 | $76.15 | 1,217 |
2018-04-16 | $85.06 | $85.06 | $85.06 | $85.06 | $75.57 | 304 |
2018-04-13 | $85.16 | $85.16 | $84.95 | $84.95 | $75.47 | 375 |
2018-04-12 | $84.76 | $84.90 | $84.76 | $84.86 | $75.39 | 1,337 |
2018-04-11 | $84.48 | $84.48 | $84.48 | $84.48 | $75.05 | 253 |
2018-04-10 | $84.47 | $84.47 | $84.47 | $84.47 | $75.04 | 379 |
2018-04-09 | $84.06 | $84.06 | $84.06 | $84.06 | $74.68 | 63 |
2018-04-06 | $84.06 | $84.06 | $84.06 | $84.06 | $74.68 | 83 |
2018-04-05 | $84.06 | $84.06 | $84.06 | $84.06 | $74.68 | 200 |
2018-04-04 | $82.30 | $82.71 | $82.30 | $82.71 | $73.48 | 2,646 |
2018-04-03 | $82.73 | $82.73 | $82.73 | $82.73 | $73.50 | 1,010 |
2018-04-02 | $83.01 | $83.01 | $81.52 | $81.83 | $72.70 | 2,902 |
2018-03-29 | $83.47 | $84.27 | $83.47 | $84.27 | $74.87 | 2,458 |
2018-03-28 | $83.11 | $83.11 | $82.78 | $82.78 | $73.54 | 974 |
2018-03-27 | $84.03 | $84.03 | $84.03 | $84.03 | $74.65 | 163 |
2018-03-26 | $83.56 | $83.89 | $83.56 | $83.89 | $74.53 | 772 |
2018-03-23 | $83.78 | $83.78 | $81.95 | $81.99 | $72.84 | 4,418 |
2018-03-22 | $84.53 | $84.53 | $83.23 | $83.66 | $74.32 | 5,557 |
2018-03-21 | $85.33 | $85.74 | $85.33 | $85.64 | $76.08 | 1,482 |
2018-03-20 | $85.21 | $85.28 | $85.21 | $85.28 | $75.76 | 437 |
2018-03-19 | $85.36 | $85.59 | $84.68 | $84.68 | $75.23 | 1,468 |
2018-03-16 | $86.39 | $86.39 | $86.38 | $86.38 | $76.49 | 417 |
2018-03-15 | $86.63 | $86.81 | $86.15 | $86.15 | $76.29 | 1,112 |
2018-03-14 | $86.52 | $86.76 | $86.29 | $86.49 | $76.59 | 3,987 |
2018-03-13 | $87.95 | $87.95 | $86.84 | $86.84 | $76.90 | 2,751 |
2018-03-12 | $87.58 | $87.67 | $87.11 | $87.11 | $77.14 | 1,299 |
2018-03-09 | $86.67 | $87.09 | $86.67 | $86.89 | $76.94 | 962 |
2018-03-08 | $86.20 | $86.20 | $86.20 | $86.20 | $76.33 | 404 |
2018-03-07 | $85.47 | $86.35 | $85.40 | $85.87 | $76.04 | 3,933 |
2018-03-06 | $86.40 | $86.40 | $85.97 | $85.97 | $76.13 | 658 |
2018-03-05 | $84.60 | $85.66 | $84.56 | $85.66 | $75.85 | 1,008 |
2018-03-02 | $84.22 | $85.11 | $84.22 | $85.11 | $75.37 | 429 |
2018-03-01 | $85.87 | $85.87 | $84.61 | $84.97 | $75.24 | 1,857 |
2018-02-28 | $87.33 | $87.33 | $86.27 | $86.27 | $76.40 | 1,540 |
2018-02-27 | $88.33 | $88.33 | $88.33 | $88.33 | $78.22 | 125 |
2018-02-26 | $88.01 | $88.33 | $87.79 | $88.33 | $78.22 | 2,004 |
2018-02-23 | $87.09 | $87.17 | $86.84 | $87.05 | $77.09 | 1,758 |
2018-02-22 | $86.48 | $87.01 | $86.39 | $86.45 | $76.55 | 1,720 |
2018-02-21 | $86.70 | $87.19 | $86.53 | $86.53 | $76.63 | 2,706 |
2018-02-20 | $86.67 | $86.67 | $86.67 | $86.67 | $76.75 | 655 |
2018-02-16 | $87.67 | $87.67 | $87.37 | $87.37 | $77.37 | 1,132 |
2018-02-15 | $86.90 | $86.99 | $86.40 | $86.99 | $77.03 | 1,638 |
2018-02-14 | $84.81 | $86.51 | $84.81 | $86.44 | $76.55 | 7,630 |
2018-02-13 | $84.49 | $84.50 | $84.08 | $84.50 | $74.83 | 5,489 |
2018-02-12 | $84.43 | $84.85 | $84.43 | $84.85 | $75.14 | 4,966 |
2018-02-09 | $83.59 | $83.59 | $81.52 | $82.89 | $73.40 | 5,167 |
2018-02-08 | $85.71 | $85.71 | $83.26 | $83.26 | $73.73 | 3,530 |
2018-02-07 | $86.05 | $86.41 | $85.60 | $86.03 | $76.18 | 2,307 |
2018-02-06 | $83.70 | $86.79 | $83.70 | $86.17 | $76.31 | 11,062 |
2018-02-05 | $87.35 | $87.97 | $84.48 | $85.35 | $75.58 | 13,947 |
2018-02-02 | $89.20 | $89.20 | $88.75 | $88.75 | $78.59 | 1,201 |
2018-02-01 | $89.98 | $90.58 | $89.94 | $90.58 | $80.21 | 605 |
2018-01-31 | $90.26 | $90.26 | $90.06 | $90.06 | $79.75 | 877 |
2018-01-30 | $90.55 | $90.59 | $90.17 | $90.40 | $80.05 | 7,305 |
2018-01-29 | $91.48 | $91.75 | $91.48 | $91.75 | $81.25 | 916 |
2018-01-26 | $91.50 | $91.68 | $91.50 | $91.68 | $81.19 | 752 |
2018-01-25 | $91.54 | $91.54 | $91.54 | $91.54 | $81.06 | 253 |
2018-01-24 | $91.35 | $91.52 | $91.13 | $91.50 | $81.03 | 1,848 |
2018-01-23 | $90.70 | $91.02 | $90.69 | $91.02 | $80.60 | 6,503 |
2018-01-22 | $90.15 | $90.82 | $90.15 | $90.82 | $80.42 | 2,933 |
2018-01-19 | $89.81 | $90.11 | $89.81 | $90.05 | $79.74 | 1,424 |
2018-01-18 | $89.92 | $89.92 | $89.72 | $89.72 | $79.45 | 938 |
2018-01-17 | $89.52 | $89.74 | $89.40 | $89.74 | $79.47 | 838 |
2018-01-16 | $89.97 | $89.97 | $89.43 | $89.44 | $79.20 | 1,733 |
2018-01-12 | $88.85 | $89.52 | $88.85 | $89.25 | $79.03 | 1,174 |
2018-01-11 | $88.40 | $88.66 | $88.31 | $88.31 | $78.20 | 2,533 |
2018-01-10 | $87.95 | $87.99 | $87.72 | $87.99 | $77.92 | 888 |
2018-01-09 | $88.07 | $88.21 | $87.82 | $87.82 | $77.77 | 838 |
2018-01-08 | $87.87 | $88.00 | $87.84 | $87.98 | $77.91 | 1,055 |
2018-01-05 | $87.56 | $87.86 | $87.46 | $87.86 | $77.80 | 4,534 |
2018-01-04 | $87.52 | $87.80 | $87.35 | $87.51 | $77.49 | 3,193 |
2018-01-03 | $86.40 | $86.45 | $86.25 | $86.32 | $76.44 | 1,623 |
2018-01-02 | $85.64 | $86.35 | $85.64 | $86.35 | $76.47 | 3,234 |
2017-12-29 | $86.27 | $86.27 | $85.41 | $85.48 | $75.70 | 3,487 |
2017-12-28 | $85.29 | $85.29 | $85.29 | $85.29 | $75.53 | 445 |
2017-12-27 | $85.48 | $85.48 | $85.08 | $85.08 | $75.34 | 1,918 |
2017-12-26 | $85.04 | $85.37 | $85.01 | $85.37 | $75.60 | 904 |
2017-12-22 | $85.00 | $85.03 | $85.00 | $85.03 | $75.30 | 1,196 |
2017-12-21 | $85.20 | $85.33 | $85.01 | $85.01 | $75.28 | 4,323 |
2017-12-20 | $84.92 | $84.96 | $84.67 | $84.67 | $74.98 | 2,116 |
2017-12-19 | $84.90 | $84.91 | $84.67 | $84.71 | $75.01 | 803 |
2017-12-18 | $84.67 | $84.97 | $84.67 | $84.86 | $75.15 | 731 |
2017-12-15 | $84.13 | $84.23 | $84.07 | $84.15 | $74.52 | 1,627 |
2017-12-14 | $84.83 | $84.83 | $84.40 | $84.40 | $74.41 | 2,246 |
2017-12-13 | $84.39 | $84.52 | $84.28 | $84.28 | $74.30 | 1,086 |
2017-12-12 | $83.77 | $84.00 | $83.75 | $84.00 | $74.06 | 746 |
2017-12-11 | $83.71 | $84.04 | $83.61 | $84.04 | $74.09 | 1,047 |
2017-12-08 | $83.68 | $83.68 | $83.40 | $83.40 | $73.53 | 1,043 |
2017-12-07 | $82.82 | $82.82 | $82.82 | $82.82 | $73.02 | 376 |
2017-12-06 | $83.00 | $83.40 | $83.00 | $83.40 | $73.53 | 1,827 |
2017-12-05 | $83.57 | $83.57 | $83.22 | $83.35 | $73.48 | 1,098 |
2017-12-04 | $83.94 | $83.98 | $83.61 | $83.76 | $73.84 | 1,242 |
2017-12-01 | $82.96 | $83.17 | $82.96 | $83.17 | $73.33 | 773 |
2017-11-30 | $83.60 | $83.91 | $83.60 | $83.62 | $73.72 | 3,207 |
2017-11-29 | $83.71 | $83.73 | $83.17 | $83.17 | $73.33 | 7,042 |
2017-11-28 | $82.89 | $83.10 | $82.63 | $83.10 | $73.26 | 23,454 |
2017-11-27 | $83.01 | $83.16 | $82.64 | $82.64 | $72.86 | 2,046 |
2017-11-24 | $82.93 | $83.12 | $82.93 | $83.12 | $73.28 | 668 |
2017-11-22 | $82.76 | $82.76 | $82.61 | $82.61 | $72.83 | 551 |
2017-11-21 | $82.46 | $82.71 | $82.24 | $82.24 | $72.51 | 1,791 |
2017-11-20 | $81.73 | $81.84 | $81.73 | $81.84 | $72.15 | 1,964 |
2017-11-17 | $81.61 | $81.95 | $81.61 | $81.95 | $72.25 | 636 |
2017-11-16 | $81.50 | $81.50 | $81.47 | $81.47 | $71.82 | 431 |
2017-11-15 | $80.84 | $81.01 | $80.42 | $81.00 | $71.41 | 2,396 |
2017-11-14 | $81.42 | $81.42 | $81.42 | $81.42 | $71.78 | 500 |
2017-11-13 | $81.47 | $81.85 | $81.46 | $81.67 | $72.00 | 1,369 |
2017-11-10 | $81.88 | $81.88 | $81.72 | $81.87 | $72.18 | 1,572 |
2017-11-09 | $82.00 | $82.14 | $81.56 | $82.14 | $72.42 | 1,268 |
2017-11-08 | $82.41 | $82.56 | $82.16 | $82.53 | $72.76 | 14,735 |
2017-11-07 | $82.72 | $82.72 | $82.26 | $82.26 | $72.52 | 594 |
2017-11-06 | $82.37 | $82.76 | $82.37 | $82.76 | $72.96 | 1,656 |
2017-11-03 | $82.47 | $82.49 | $82.41 | $82.41 | $72.65 | 1,452 |
2017-11-02 | $82.52 | $82.52 | $82.52 | $82.52 | $72.75 | 331 |
2017-11-01 | $82.55 | $82.55 | $82.55 | $82.55 | $72.78 | 315 |
2017-10-31 | $82.13 | $82.13 | $82.01 | $82.08 | $72.37 | 750 |
2017-10-30 | $81.75 | $81.75 | $81.75 | $81.75 | $72.07 | 446 |
2017-10-27 | $81.74 | $82.09 | $81.74 | $82.09 | $72.37 | 2,108 |
2017-10-26 | $82.01 | $82.13 | $82.01 | $82.13 | $72.40 | 270 |
2017-10-25 | $82.15 | $82.15 | $81.65 | $81.65 | $71.98 | 654 |
2017-10-24 | $82.00 | $82.45 | $82.00 | $82.45 | $72.69 | 489 |
2017-10-23 | $82.30 | $82.42 | $81.90 | $81.90 | $72.21 | 1,501 |
2017-10-20 | $82.04 | $82.21 | $82.04 | $82.21 | $72.48 | 535 |
2017-10-19 | $81.50 | $81.77 | $81.50 | $81.76 | $72.08 | 848 |
2017-10-18 | $81.99 | $81.99 | $81.70 | $81.88 | $72.19 | 9,948 |
2017-10-17 | $82.00 | $82.00 | $81.75 | $81.98 | $72.27 | 555 |
2017-10-16 | $81.99 | $81.99 | $81.82 | $81.82 | $72.13 | 284 |
2017-10-13 | $82.00 | $82.00 | $81.87 | $82.00 | $72.29 | 1,647 |
2017-10-12 | $81.70 | $81.88 | $81.40 | $81.53 | $71.88 | 7,016 |
2017-10-11 | $81.43 | $81.72 | $81.43 | $81.72 | $72.05 | 1,188 |
2017-10-10 | $81.10 | $81.28 | $81.10 | $81.28 | $71.66 | 1,775 |
2017-10-09 | $81.04 | $81.04 | $81.01 | $81.01 | $71.42 | 813 |
2017-10-06 | $80.93 | $81.14 | $80.82 | $80.82 | $71.25 | 1,979 |
2017-10-05 | $80.79 | $81.28 | $80.74 | $81.28 | $71.66 | 1,403 |
2017-10-04 | $80.70 | $81.01 | $80.70 | $80.92 | $71.34 | 3,039 |
2017-10-03 | $80.87 | $80.95 | $80.85 | $80.85 | $71.28 | 1,426 |
2017-10-02 | $80.25 | $80.25 | $80.25 | $80.25 | $70.75 | 345 |
2017-09-29 | $80.51 | $80.68 | $80.51 | $80.68 | $71.13 | 804 |
2017-09-28 | $80.32 | $80.32 | $79.88 | $80.00 | $70.53 | 1,548 |
2017-09-27 | $79.72 | $80.17 | $79.60 | $80.17 | $70.68 | 1,011 |
2017-09-26 | $80.19 | $80.26 | $79.83 | $79.96 | $70.50 | 1,874 |
2017-09-25 | $80.17 | $80.17 | $79.92 | $79.92 | $70.46 | 1,614 |
2017-09-22 | $80.10 | $80.10 | $80.06 | $80.06 | $70.58 | 1,883 |
2017-09-21 | $80.33 | $80.33 | $80.33 | $80.33 | $70.82 | 303 |
2017-09-20 | $80.79 | $80.79 | $80.79 | $80.79 | $71.23 | 261 |
2017-09-19 | $80.28 | $80.38 | $80.28 | $80.38 | $70.86 | 891 |
2017-09-18 | $79.55 | $80.11 | $79.55 | $79.93 | $70.47 | 2,494 |
2017-09-15 | $79.68 | $80.20 | $79.56 | $80.14 | $70.65 | 3,437 |
2017-09-14 | $79.85 | $79.85 | $79.85 | $79.85 | $70.10 | 233 |
2017-09-13 | $80.44 | $80.44 | $80.16 | $80.16 | $70.37 | 389 |
2017-09-12 | $80.14 | $80.14 | $80.14 | $80.14 | $70.35 | 706 |
2017-09-11 | $79.52 | $79.94 | $79.52 | $79.75 | $70.01 | 1,027 |
2017-09-08 | $79.16 | $79.16 | $79.09 | $79.09 | $69.43 | 377 |
2017-09-07 | $79.21 | $79.21 | $79.21 | $79.21 | $69.53 | 572 |
2017-09-06 | $78.23 | $78.23 | $78.23 | $78.23 | $68.67 | 289 |
2017-09-05 | $78.13 | $78.25 | $78.13 | $78.23 | $68.67 | 536 |
2017-09-01 | $78.92 | $78.92 | $78.92 | $78.92 | $69.28 | 51 |
2017-08-31 | $79.11 | $79.21 | $78.92 | $78.92 | $69.28 | 1,127 |
2017-08-30 | $78.64 | $78.64 | $78.51 | $78.51 | $68.92 | 718 |
2017-08-29 | $77.95 | $78.42 | $77.95 | $78.36 | $68.79 | 1,684 |
2017-08-28 | $78.79 | $78.79 | $78.79 | $78.79 | $69.16 | 413 |
2017-08-25 | $78.12 | $78.12 | $78.12 | $78.12 | $68.58 | 22 |
2017-08-24 | $78.12 | $78.12 | $78.12 | $78.12 | $68.58 | 243 |
2017-08-23 | $78.49 | $78.49 | $78.14 | $78.14 | $68.60 | 2,123 |
2017-08-22 | $78.35 | $78.35 | $78.35 | $78.35 | $68.78 | 443 |
2017-08-21 | $77.69 | $77.83 | $77.69 | $77.71 | $68.22 | 654 |
2017-08-18 | $78.00 | $78.00 | $78.00 | $78.00 | $68.47 | 233 |
2017-08-17 | $78.54 | $78.54 | $78.00 | $78.00 | $68.47 | 921 |
2017-08-16 | $78.85 | $79.05 | $78.85 | $79.05 | $69.39 | 313 |
2017-08-15 | $78.56 | $78.84 | $78.56 | $78.64 | $69.03 | 688 |
2017-08-14 | $78.74 | $78.91 | $78.74 | $78.91 | $69.27 | 297 |
2017-08-11 | $78.07 | $78.28 | $78.07 | $78.22 | $68.67 | 499 |
2017-08-10 | $78.74 | $78.74 | $78.07 | $78.31 | $68.75 | 1,186 |
2017-08-09 | $79.00 | $79.02 | $79.00 | $79.02 | $69.36 | 655 |
2017-08-08 | $79.50 | $79.50 | $79.50 | $79.50 | $69.79 | 560 |
2017-08-07 | $79.64 | $79.89 | $79.64 | $79.89 | $70.13 | 851 |
2017-08-04 | $79.64 | $79.64 | $79.50 | $79.55 | $69.83 | 857 |
2017-08-03 | $79.30 | $79.49 | $79.10 | $79.27 | $69.59 | 2,581 |
2017-08-02 | $79.36 | $79.48 | $79.06 | $79.26 | $69.58 | 3,289 |
2017-08-01 | $79.50 | $79.62 | $79.42 | $79.51 | $69.80 | 1,481 |
2017-07-31 | $78.80 | $78.80 | $78.80 | $78.80 | $69.18 | 25 |
2017-07-28 | $78.73 | $78.80 | $78.73 | $78.80 | $69.18 | 808 |
2017-07-27 | $79.09 | $79.09 | $78.63 | $78.63 | $69.03 | 1,889 |
2017-07-26 | $79.09 | $79.09 | $79.09 | $79.09 | $69.43 | 107 |
2017-07-25 | $79.19 | $79.19 | $79.19 | $79.19 | $69.52 | 234 |
2017-07-24 | $78.38 | $78.69 | $78.38 | $78.42 | $68.84 | 884 |
2017-07-21 | $78.58 | $78.58 | $78.58 | $78.58 | $68.98 | 418 |
2017-07-20 | $79.05 | $79.05 | $78.77 | $78.77 | $69.15 | 791 |
2017-07-19 | $78.82 | $78.82 | $78.22 | $78.56 | $68.96 | 895 |
2017-07-18 | $78.22 | $78.22 | $77.99 | $77.99 | $68.46 | 1,053 |
2017-07-17 | $78.19 | $78.19 | $78.19 | $78.19 | $68.64 | 270 |
2017-07-14 | $78.03 | $78.24 | $78.03 | $78.24 | $68.69 | 3,862 |
2017-07-13 | $77.88 | $78.26 | $77.58 | $77.79 | $68.29 | 14,788 |
2017-07-12 | $77.90 | $77.90 | $77.90 | $77.90 | $68.38 | 355 |
2017-07-11 | $77.19 | $77.22 | $77.19 | $77.22 | $67.79 | 523 |
2017-07-10 | $76.90 | $77.16 | $76.90 | $77.16 | $67.74 | 485 |
2017-07-07 | $76.77 | $76.89 | $76.64 | $76.88 | $67.49 | 1,657 |
2017-07-06 | $76.73 | $76.73 | $76.73 | $76.73 | $67.35 | 306 |
2017-07-05 | $76.95 | $77.27 | $76.95 | $77.17 | $67.74 | 8,347 |
2017-07-03 | $76.73 | $76.73 | $76.73 | $76.73 | $67.35 | 90 |
2017-06-30 | $76.51 | $76.73 | $76.51 | $76.73 | $67.35 | 1,427 |
2017-06-29 | $77.30 | $77.30 | $76.46 | $76.46 | $67.12 | 702 |
2017-06-28 | $76.79 | $77.30 | $76.79 | $77.30 | $67.86 | 1,408 |
2017-06-27 | $76.72 | $77.02 | $76.62 | $76.62 | $67.26 | 2,607 |
2017-06-26 | $76.93 | $76.93 | $76.93 | $76.93 | $67.53 | 409 |
2017-06-23 | $76.41 | $76.58 | $76.41 | $76.58 | $67.22 | 613 |
2017-06-22 | $76.38 | $76.56 | $76.38 | $76.56 | $67.21 | 724 |
2017-06-21 | $76.48 | $76.51 | $76.40 | $76.43 | $67.09 | 2,091 |
2017-06-20 | $76.71 | $76.87 | $76.33 | $76.33 | $67.01 | 816 |
2017-06-19 | $76.57 | $77.06 | $76.57 | $76.91 | $67.52 | 873 |
2017-06-16 | $76.25 | $76.37 | $76.25 | $76.37 | $67.04 | 2,359 |
2017-06-15 | $76.59 | $76.88 | $76.46 | $76.88 | $66.89 | 659 |
2017-06-14 | $77.81 | $77.81 | $77.22 | $77.22 | $67.18 | 930 |
2017-06-13 | $77.51 | $77.64 | $77.33 | $77.62 | $67.53 | 3,083 |
2017-06-12 | $77.12 | $77.25 | $77.12 | $77.25 | $67.21 | 1,053 |
2017-06-09 | $77.65 | $77.65 | $77.65 | $77.65 | $67.56 | 275 |
2017-06-08 | $77.41 | $77.54 | $77.41 | $77.54 | $67.47 | 469 |
2017-06-07 | $77.36 | $77.36 | $77.36 | $77.36 | $67.31 | 150 |
2017-06-06 | $77.27 | $77.33 | $77.27 | $77.33 | $67.28 | 817 |
2017-06-05 | $77.61 | $77.61 | $77.53 | $77.55 | $67.48 | 1,298 |
2017-06-02 | $77.75 | $77.75 | $77.75 | $77.75 | $67.65 | 247 |
2017-06-01 | $77.07 | $77.07 | $77.07 | $77.07 | $67.05 | 286 |
2017-05-31 | $76.80 | $76.80 | $76.80 | $76.80 | $66.82 | 161 |
2017-05-30 | $76.85 | $76.85 | $76.80 | $76.80 | $66.82 | 538 |
2017-05-26 | $76.99 | $77.12 | $76.99 | $77.12 | $67.10 | 2,866 |
2017-05-25 | $77.23 | $77.41 | $77.21 | $77.22 | $67.18 | 2,722 |
2017-05-24 | $77.00 | $77.14 | $77.00 | $77.14 | $67.12 | 474 |
2017-05-23 | $77.00 | $77.00 | $76.36 | $76.56 | $66.61 | 507 |
2017-05-22 | $76.79 | $76.79 | $76.74 | $76.74 | $66.77 | 480 |
2017-05-19 | $76.31 | $76.55 | $76.16 | $76.55 | $66.60 | 2,013 |
2017-05-18 | $75.58 | $75.98 | $75.55 | $75.75 | $65.91 | 2,110 |
2017-05-17 | $77.18 | $77.18 | $77.18 | $77.18 | $67.15 | 202 |
2017-05-16 | $77.18 | $77.18 | $77.18 | $77.18 | $67.15 | 194 |
2017-05-15 | $76.61 | $76.61 | $76.61 | $76.61 | $66.65 | 547 |
2017-05-12 | $76.30 | $76.30 | $76.30 | $76.30 | $66.38 | 74 |
2017-05-11 | $76.30 | $76.30 | $76.30 | $76.30 | $66.38 | 35 |
2017-05-10 | $76.12 | $76.34 | $76.12 | $76.30 | $66.38 | 447 |
2017-05-09 | $76.52 | $76.52 | $76.28 | $76.28 | $66.37 | 1,307 |
2017-05-08 | $76.42 | $76.42 | $76.42 | $76.42 | $66.49 | 293 |
2017-05-05 | $76.17 | $76.69 | $76.08 | $76.69 | $66.72 | 1,813 |
2017-05-04 | $75.98 | $75.98 | $75.98 | $75.98 | $66.10 | 199 |
2017-05-03 | $75.72 | $75.72 | $75.72 | $75.72 | $65.88 | 1,145 |
2017-05-02 | $75.96 | $75.96 | $75.96 | $75.96 | $66.09 | 526 |
2017-05-01 | $76.05 | $76.05 | $75.99 | $75.99 | $66.11 | 389 |
2017-04-28 | $75.86 | $76.05 | $75.86 | $76.05 | $66.16 | 374 |
2017-04-27 | $75.97 | $75.97 | $75.97 | $75.97 | $66.10 | 1,287 |
2017-04-26 | $75.79 | $75.94 | $75.79 | $75.94 | $66.07 | 319 |
2017-04-25 | $75.51 | $75.80 | $75.51 | $75.70 | $65.86 | 1,092 |
2017-04-24 | $75.02 | $75.25 | $75.02 | $75.25 | $65.47 | 705 |
2017-04-21 | $73.62 | $73.62 | $73.62 | $73.62 | $64.05 | 455 |
2017-04-20 | $73.59 | $73.86 | $73.59 | $73.83 | $64.24 | 1,869 |
2017-04-19 | $73.19 | $73.19 | $73.19 | $73.19 | $63.67 | 1,333 |
2017-04-18 | $73.65 | $73.65 | $73.65 | $73.65 | $64.08 | 54 |
2017-04-17 | $73.65 | $73.65 | $73.65 | $73.65 | $64.08 | 500 |
2017-04-13 | $73.66 | $73.66 | $73.29 | $73.29 | $63.77 | 1,283 |
2017-04-12 | $73.77 | $73.92 | $73.77 | $73.88 | $64.28 | 8,634 |
2017-04-11 | $74.03 | $74.12 | $73.97 | $74.12 | $64.49 | 49,695 |
2017-04-10 | $74.04 | $74.04 | $74.04 | $74.04 | $64.42 | 355 |
2017-04-07 | $74.23 | $74.23 | $74.23 | $74.23 | $64.58 | 933 |
2017-04-06 | $74.23 | $74.23 | $74.23 | $74.23 | $64.58 | 369 |
2017-04-05 | $74.77 | $74.77 | $74.23 | $74.23 | $64.58 | 871 |
2017-04-04 | $74.39 | $74.62 | $74.39 | $74.61 | $64.91 | 4,112 |
2017-04-03 | $74.49 | $74.49 | $74.08 | $74.33 | $64.67 | 2,051 |
2017-03-31 | $74.42 | $74.49 | $74.41 | $74.49 | $64.81 | 1,058 |
2017-03-30 | $74.86 | $74.96 | $74.75 | $74.75 | $65.04 | 1,171 |
2017-03-29 | $74.33 | $74.52 | $74.25 | $74.52 | $64.83 | 541 |
2017-03-28 | $74.28 | $74.67 | $74.28 | $74.57 | $64.88 | 1,456 |
2017-03-27 | $73.86 | $74.25 | $73.71 | $74.09 | $64.46 | 1,226 |
2017-03-24 | $74.21 | $74.21 | $74.21 | $74.21 | $64.57 | 813 |
2017-03-23 | $73.89 | $74.36 | $73.89 | $74.24 | $64.59 | 51,565 |
2017-03-22 | $73.90 | $74.14 | $73.75 | $74.14 | $64.51 | 1,406 |
2017-03-21 | $74.90 | $74.90 | $74.15 | $74.22 | $64.57 | 672 |
2017-03-20 | $74.83 | $74.83 | $74.59 | $74.75 | $65.03 | 600 |
2017-03-17 | $74.56 | $74.79 | $74.56 | $74.60 | $64.91 | 927 |
2017-03-16 | $75.44 | $75.44 | $74.94 | $74.97 | $65.00 | 2,041 |
2017-03-15 | $73.83 | $74.59 | $73.83 | $74.59 | $64.68 | 2,702 |
2017-03-14 | $73.70 | $73.93 | $73.58 | $73.76 | $63.96 | 6,110 |
2017-03-13 | $73.88 | $73.88 | $73.88 | $73.88 | $64.06 | 128 |
2017-03-10 | $73.75 | $73.88 | $73.69 | $73.88 | $64.06 | 833 |
2017-03-09 | $73.50 | $73.65 | $73.50 | $73.65 | $63.86 | 1,841 |
2017-03-08 | $73.80 | $73.80 | $73.80 | $73.80 | $63.99 | 92 |
2017-03-07 | $73.96 | $73.96 | $73.80 | $73.80 | $63.99 | 1,971 |
2017-03-06 | $74.10 | $74.33 | $73.90 | $74.33 | $64.45 | 771 |
2017-03-03 | $74.32 | $74.32 | $74.32 | $74.32 | $64.45 | 213 |
2017-03-02 | $74.26 | $74.27 | $74.20 | $74.20 | $64.34 | 1,131 |
2017-03-01 | $74.42 | $74.56 | $74.42 | $74.56 | $64.65 | 487 |
2017-02-28 | $73.63 | $73.63 | $73.57 | $73.57 | $63.79 | 368 |
2017-02-27 | $73.16 | $73.16 | $73.16 | $73.16 | $63.44 | 237 |
2017-02-24 | $73.50 | $73.57 | $73.32 | $73.46 | $63.70 | 1,315 |
2017-02-23 | $74.06 | $74.06 | $73.81 | $73.81 | $64.01 | 732 |
2017-02-22 | $74.12 | $74.12 | $73.81 | $73.90 | $64.09 | 641 |
2017-02-21 | $74.01 | $74.01 | $73.78 | $73.78 | $63.98 | 1,499 |
2017-02-17 | $73.06 | $73.25 | $73.06 | $73.25 | $63.52 | 1,314 |
2017-02-16 | $73.59 | $73.65 | $73.26 | $73.41 | $63.66 | 2,624 |
2017-02-15 | $73.39 | $73.56 | $73.21 | $73.52 | $63.75 | 8,877 |
2017-02-14 | $73.19 | $73.38 | $72.98 | $73.25 | $63.51 | 4,442 |
2017-02-13 | $73.23 | $73.23 | $72.78 | $72.97 | $63.28 | 2,412 |
2017-02-10 | $72.53 | $72.61 | $72.53 | $72.61 | $62.96 | 676 |
2017-02-09 | $71.84 | $72.28 | $71.84 | $72.22 | $62.62 | 42,066 |
2017-02-08 | $72.00 | $72.00 | $71.55 | $71.77 | $62.24 | 3,960 |
2017-02-07 | $71.76 | $71.89 | $71.76 | $71.79 | $62.25 | 1,469 |
2017-02-06 | $72.02 | $72.02 | $71.84 | $71.96 | $62.40 | 672 |
2017-02-03 | $72.10 | $72.38 | $72.10 | $72.30 | $62.69 | 5,138 |
2017-02-02 | $72.18 | $72.18 | $71.80 | $71.88 | $62.33 | 3,395 |
2017-02-01 | $72.15 | $72.20 | $71.73 | $72.01 | $62.44 | 10,973 |
2017-01-31 | $71.64 | $71.81 | $71.51 | $71.78 | $62.24 | 2,367 |
2017-01-30 | $71.62 | $71.70 | $71.62 | $71.69 | $62.16 | 2,428 |
2017-01-27 | $72.32 | $72.35 | $72.24 | $72.24 | $62.64 | 2,326 |
2017-01-26 | $72.56 | $72.88 | $72.56 | $72.60 | $62.96 | 4,831 |
2017-01-25 | $72.64 | $72.84 | $72.62 | $72.62 | $62.98 | 6,558 |
2017-01-24 | $71.72 | $72.19 | $71.72 | $72.11 | $62.53 | 13,414 |
2017-01-23 | $71.41 | $71.44 | $71.26 | $71.44 | $61.95 | 775 |
2017-01-20 | $71.57 | $71.65 | $71.38 | $71.38 | $61.90 | 8,289 |
2017-01-19 | $71.29 | $71.29 | $71.05 | $71.25 | $61.78 | 8,579 |
2017-01-18 | $71.49 | $71.54 | $71.24 | $71.24 | $61.78 | 7,050 |
2017-01-17 | $71.30 | $71.65 | $71.30 | $71.65 | $62.13 | 2,658 |
2017-01-13 | $71.59 | $71.59 | $71.59 | $71.59 | $62.08 | 49 |
2017-01-12 | $71.62 | $71.63 | $71.52 | $71.59 | $62.08 | 2,843 |
2017-01-11 | $71.38 | $71.54 | $71.30 | $71.54 | $62.03 | 1,867 |
2017-01-10 | $71.38 | $71.56 | $71.38 | $71.50 | $62.00 | 4,823 |
2017-01-09 | $71.45 | $71.45 | $71.45 | $71.45 | $61.96 | 2,820 |
2017-01-06 | $71.30 | $71.49 | $71.10 | $71.45 | $61.96 | 6,536 |
2017-01-05 | $71.00 | $71.15 | $71.00 | $71.07 | $61.63 | 2,428 |
2017-01-04 | $70.79 | $70.79 | $70.52 | $70.64 | $61.25 | 1,579 |
2017-01-03 | $70.00 | $70.46 | $69.95 | $70.36 | $61.01 | 3,837 |
2016-12-30 | $69.91 | $69.91 | $69.91 | $69.91 | $60.62 | 189 |
2016-12-29 | $69.91 | $69.94 | $69.64 | $69.91 | $60.62 | 3,520 |
2016-12-28 | $70.04 | $70.06 | $69.61 | $69.69 | $60.43 | 2,652 |
2016-12-27 | $70.24 | $70.24 | $69.88 | $69.88 | $60.60 | 1,849 |
2016-12-23 | $70.01 | $70.06 | $69.87 | $70.04 | $60.73 | 2,186 |
2016-12-22 | $70.10 | $70.10 | $70.10 | $70.10 | $60.79 | 760 |
2016-12-21 | $70.16 | $70.16 | $69.95 | $69.95 | $60.66 | 3,021 |
2016-12-20 | $70.14 | $70.14 | $70.14 | $70.14 | $60.82 | 332 |
2016-12-19 | $70.32 | $70.32 | $69.96 | $69.96 | $60.66 | 962 |
2016-12-16 | $70.26 | $70.26 | $69.90 | $69.90 | $60.61 | 269 |
2016-12-15 | $70.81 | $70.81 | $70.81 | $70.81 | $61.13 | 103 |
2016-12-14 | $71.54 | $71.54 | $70.81 | $70.81 | $61.13 | 34,692 |
2016-12-13 | $71.55 | $71.62 | $71.33 | $71.47 | $61.70 | 1,025 |
2016-12-12 | $70.73 | $70.95 | $70.60 | $70.66 | $61.00 | 1,113 |
2016-12-09 | $70.59 | $70.94 | $70.59 | $70.94 | $61.24 | 2,879 |
2016-12-08 | $71.10 | $71.10 | $70.79 | $70.79 | $61.11 | 711 |
2016-12-07 | $69.53 | $70.56 | $69.53 | $70.41 | $60.78 | 2,156 |
2016-12-06 | $68.96 | $68.96 | $68.96 | $68.96 | $59.53 | 459 |
2016-12-05 | $68.95 | $69.04 | $68.92 | $68.93 | $59.50 | 14,352 |
2016-12-02 | $68.25 | $68.39 | $68.23 | $68.26 | $58.93 | 1,622 |
2016-12-01 | $67.95 | $67.95 | $67.95 | $67.95 | $58.66 | 241 |
2016-11-30 | $68.38 | $68.45 | $68.37 | $68.45 | $59.09 | 1,405 |
2016-11-29 | $68.16 | $68.27 | $68.16 | $68.27 | $58.93 | 867 |
2016-11-28 | $68.26 | $68.26 | $68.01 | $68.01 | $58.71 | 551 |
2016-11-25 | $68.23 | $68.23 | $68.23 | $68.23 | $58.90 | 479 |
2016-11-23 | $67.74 | $68.14 | $67.74 | $68.14 | $58.82 | 250 |
2016-11-22 | $68.03 | $68.18 | $68.03 | $68.18 | $58.86 | 3,827 |
2016-11-21 | $67.71 | $67.80 | $67.66 | $67.80 | $58.53 | 3,606 |
2016-11-18 | $67.36 | $67.36 | $67.22 | $67.22 | $58.03 | 736 |
2016-11-17 | $67.60 | $67.68 | $67.60 | $67.66 | $58.41 | 1,736 |
2016-11-16 | $67.59 | $67.59 | $67.56 | $67.56 | $58.32 | 842 |
2016-11-15 | $67.40 | $67.96 | $67.40 | $67.96 | $58.67 | 1,139 |
2016-11-14 | $67.51 | $67.59 | $67.50 | $67.50 | $58.27 | 712 |
2016-11-11 | $67.81 | $67.81 | $67.42 | $67.69 | $58.43 | 1,342 |
2016-11-10 | $67.46 | $67.46 | $67.46 | $67.46 | $58.23 | 517 |
2016-11-09 | $66.11 | $67.87 | $66.11 | $67.74 | $58.47 | 1,245 |
2016-11-08 | $67.58 | $67.76 | $67.58 | $67.69 | $58.43 | 7,351 |
2016-11-07 | $66.59 | $67.33 | $66.59 | $67.33 | $58.12 | 809 |
2016-11-04 | $66.62 | $66.62 | $66.62 | $66.62 | $57.51 | 60 |
2016-11-03 | $66.60 | $66.62 | $66.60 | $66.62 | $57.51 | 420 |
2016-11-02 | $66.68 | $66.76 | $66.58 | $66.58 | $57.47 | 2,766 |
2016-11-01 | $67.35 | $67.39 | $67.01 | $67.07 | $57.90 | 4,773 |
2016-10-31 | $67.72 | $67.72 | $67.72 | $67.72 | $58.46 | 356 |
2016-10-28 | $67.58 | $67.58 | $67.58 | $67.58 | $58.34 | 19 |
2016-10-27 | $67.76 | $67.76 | $67.57 | $67.58 | $58.34 | 1,239 |
2016-10-26 | $67.83 | $67.83 | $67.83 | $67.83 | $58.55 | 110 |
2016-10-25 | $67.77 | $67.83 | $67.77 | $67.83 | $58.55 | 930 |
2016-10-24 | $67.97 | $68.03 | $67.86 | $68.03 | $58.72 | 1,198 |
2016-10-21 | $67.63 | $67.76 | $67.63 | $67.75 | $58.49 | 390 |
2016-10-20 | $67.66 | $67.81 | $67.66 | $67.81 | $58.54 | 387 |
2016-10-19 | $67.83 | $67.83 | $67.83 | $67.83 | $58.55 | 272 |
2016-10-18 | $67.33 | $67.33 | $67.33 | $67.33 | $58.12 | 2 |
2016-10-17 | $67.33 | $67.33 | $67.33 | $67.33 | $58.12 | 8 |
2016-10-14 | $67.33 | $67.33 | $67.33 | $67.33 | $58.12 | 141 |
2016-10-13 | $67.19 | $67.19 | $67.19 | $67.19 | $58.00 | 737 |
2016-10-12 | $67.23 | $67.25 | $67.23 | $67.25 | $58.06 | 357 |
2016-10-11 | $67.81 | $67.81 | $67.19 | $67.19 | $58.00 | 916 |
2016-10-10 | $68.48 | $68.48 | $68.44 | $68.44 | $59.08 | 539 |
2016-10-07 | $67.78 | $67.78 | $67.78 | $67.78 | $58.51 | 166 |
2016-10-06 | $68.39 | $68.39 | $68.39 | $68.39 | $59.04 | 1 |
2016-10-05 | $68.08 | $68.39 | $68.08 | $68.39 | $59.04 | 516 |
2016-10-04 | $68.08 | $68.37 | $67.87 | $68.06 | $58.75 | 12,476 |
2016-10-03 | $68.03 | $68.03 | $67.80 | $67.80 | $58.53 | 358 |
2016-09-30 | $67.69 | $67.69 | $67.69 | $67.69 | $58.43 | 470 |
2016-09-29 | $67.97 | $68.20 | $67.44 | $67.44 | $58.22 | 5,919 |
2016-09-28 | $67.41 | $67.96 | $67.41 | $67.91 | $58.62 | 3,363 |
2016-09-27 | $67.40 | $67.54 | $67.06 | $67.37 | $58.16 | 2,840 |
2016-09-26 | $67.26 | $67.51 | $67.16 | $67.16 | $57.97 | 13,430 |
2016-09-23 | $68.33 | $68.33 | $68.33 | $68.33 | $58.99 | 0 |
2016-09-22 | $68.42 | $68.59 | $68.33 | $68.33 | $58.99 | 616 |
2016-09-21 | $67.24 | $67.85 | $67.08 | $67.85 | $58.57 | 1,255 |
2016-09-20 | $66.86 | $66.93 | $66.76 | $66.76 | $57.63 | 714 |
2016-09-19 | $66.48 | $66.48 | $66.48 | $66.48 | $57.39 | 1,080 |
2016-09-16 | $66.20 | $66.34 | $66.20 | $66.34 | $57.27 | 340 |
2016-09-15 | $67.11 | $67.12 | $67.07 | $67.07 | $57.57 | 1,576 |
2016-09-14 | $67.00 | $67.00 | $66.65 | $66.69 | $57.25 | 1,332 |
2016-09-13 | $66.81 | $67.09 | $66.81 | $67.09 | $57.59 | 840 |
2016-09-12 | $66.74 | $68.18 | $66.59 | $68.15 | $58.50 | 6,177 |
2016-09-09 | $68.31 | $68.31 | $67.62 | $67.62 | $58.05 | 2,335 |
2016-09-08 | $68.98 | $69.00 | $68.81 | $69.00 | $59.23 | 811 |
2016-09-07 | $69.15 | $69.15 | $68.84 | $68.84 | $59.09 | 694 |
2016-09-06 | $68.76 | $68.99 | $68.75 | $68.95 | $59.19 | 3,493 |
2016-09-02 | $68.73 | $68.90 | $68.37 | $68.37 | $58.69 | 1,274 |
2016-09-01 | $67.71 | $67.97 | $67.71 | $67.97 | $58.35 | 7,436 |
2016-08-31 | $67.88 | $67.88 | $67.62 | $67.75 | $58.16 | 1,633 |
2016-08-30 | $67.91 | $68.25 | $67.91 | $67.99 | $58.36 | 2,894 |
2016-08-29 | $67.85 | $67.85 | $67.85 | $67.85 | $58.24 | 469 |
2016-08-26 | $67.65 | $67.72 | $67.65 | $67.69 | $58.11 | 1,387 |
2016-08-25 | $67.85 | $67.85 | $67.85 | $67.85 | $58.24 | 299 |
2016-08-24 | $68.46 | $68.46 | $68.01 | $68.01 | $58.38 | 2,182 |
2016-08-23 | $68.26 | $68.26 | $68.26 | $68.26 | $58.60 | 248 |
2016-08-22 | $68.26 | $68.26 | $68.26 | $68.26 | $58.60 | 146 |
2016-08-19 | $67.84 | $67.99 | $67.84 | $67.99 | $58.36 | 704 |
2016-08-18 | $67.76 | $68.59 | $67.76 | $68.26 | $58.60 | 3,739 |
2016-08-17 | $67.44 | $67.93 | $67.39 | $67.73 | $58.14 | 99,042 |
2016-08-16 | $67.90 | $67.90 | $67.90 | $67.90 | $58.29 | 114 |
2016-08-15 | $67.57 | $68.20 | $67.57 | $67.90 | $58.29 | 3,668 |
2016-08-12 | $67.57 | $67.75 | $67.39 | $67.50 | $57.94 | 1,735 |
2016-08-11 | $67.70 | $67.70 | $67.70 | $67.70 | $58.11 | 249 |
2016-08-10 | $67.42 | $67.67 | $67.31 | $67.31 | $57.78 | 1,371 |
2016-08-09 | $67.08 | $67.08 | $67.08 | $67.08 | $57.58 | 25 |
2016-08-08 | $67.08 | $67.08 | $67.08 | $67.08 | $57.58 | 448 |
2016-08-05 | $66.63 | $67.00 | $66.63 | $67.00 | $57.51 | 2,121 |
2016-08-04 | $65.79 | $65.79 | $65.79 | $65.79 | $56.47 | 65 |
2016-08-03 | $65.79 | $65.79 | $65.79 | $65.79 | $56.47 | 100 |
2016-08-02 | $65.94 | $65.95 | $65.94 | $65.95 | $56.61 | 404 |
2016-08-01 | $66.79 | $66.79 | $66.79 | $66.79 | $57.33 | 77 |
2016-07-29 | $66.31 | $66.79 | $66.31 | $66.79 | $57.33 | 4,966 |
2016-07-28 | $65.97 | $65.97 | $65.97 | $65.97 | $56.63 | 921 |
2016-07-27 | $66.49 | $66.49 | $66.00 | $66.20 | $56.83 | 9,731 |
2016-07-26 | $66.15 | $66.22 | $66.15 | $66.18 | $56.81 | 1,074 |
2016-07-25 | $66.20 | $66.27 | $66.04 | $66.05 | $56.70 | 1,213 |
2016-07-22 | $66.25 | $66.25 | $66.25 | $66.25 | $56.87 | 20 |
2016-07-21 | $66.16 | $66.35 | $66.16 | $66.25 | $56.87 | 1,102 |
2016-07-20 | $66.37 | $66.37 | $66.21 | $66.22 | $56.84 | 783 |
2016-07-19 | $66.30 | $66.30 | $65.84 | $65.98 | $56.64 | 833 |
2016-07-18 | $66.14 | $66.64 | $66.14 | $66.22 | $56.84 | 3,616 |
2016-07-15 | $66.20 | $66.20 | $66.20 | $66.20 | $56.83 | 177 |
2016-07-14 | $66.63 | $66.63 | $66.37 | $66.37 | $56.97 | 419 |
2016-07-13 | $65.86 | $65.86 | $65.79 | $65.79 | $56.47 | 475 |
2016-07-12 | $65.65 | $65.65 | $65.65 | $65.65 | $56.35 | 449 |
2016-07-11 | $64.87 | $64.87 | $64.87 | $64.87 | $55.69 | 277 |
2016-07-08 | $64.10 | $64.25 | $64.08 | $64.25 | $55.15 | 1,183 |
2016-07-07 | $63.85 | $63.85 | $63.06 | $63.06 | $54.13 | 1,614 |
2016-07-06 | $63.16 | $63.33 | $63.14 | $63.33 | $54.36 | 829 |
2016-07-05 | $63.88 | $63.90 | $63.72 | $63.72 | $54.70 | 6,705 |
2016-07-01 | $64.18 | $64.18 | $64.06 | $64.17 | $55.09 | 1,100 |
2016-06-30 | $63.28 | $63.28 | $63.28 | $63.28 | $54.32 | 30 |
2016-06-29 | $63.00 | $63.30 | $63.00 | $63.28 | $54.32 | 683 |
2016-06-28 | $61.56 | $62.06 | $61.46 | $61.86 | $53.10 | 4,728 |
2016-06-27 | $61.49 | $61.49 | $60.52 | $60.52 | $51.95 | 2,061 |
2016-06-24 | $61.44 | $62.65 | $61.44 | $61.79 | $53.04 | 1,412 |
2016-06-23 | $65.87 | $65.87 | $65.80 | $65.80 | $56.48 | 485 |
2016-06-22 | $65.41 | $65.41 | $64.90 | $64.90 | $55.71 | 1,824 |
2016-06-21 | $64.80 | $65.10 | $64.76 | $64.89 | $55.70 | 2,905 |
2016-06-20 | $64.77 | $64.83 | $64.77 | $64.83 | $55.65 | 679 |
2016-06-17 | $63.35 | $63.54 | $63.24 | $63.37 | $54.40 | 1,406 |
2016-06-16 | $63.06 | $63.72 | $63.06 | $63.72 | $54.12 | 1,957 |
2016-06-15 | $63.85 | $63.85 | $63.85 | $63.85 | $54.24 | 396 |
2016-06-14 | $63.32 | $63.32 | $63.32 | $63.32 | $53.78 | 1,114 |
2016-06-13 | $64.74 | $64.74 | $64.74 | $64.74 | $54.99 | 279 |
2016-06-10 | $65.21 | $65.21 | $64.66 | $64.69 | $54.95 | 1,769 |
2016-06-09 | $65.84 | $66.12 | $65.82 | $66.12 | $56.16 | 1,690 |
2016-06-08 | $66.56 | $66.56 | $66.56 | $66.56 | $56.54 | 317 |
2016-06-07 | $66.52 | $66.62 | $66.48 | $66.48 | $56.47 | 1,450 |
2016-06-06 | $65.82 | $66.00 | $65.75 | $66.00 | $56.06 | 1,799 |
2016-06-03 | $64.98 | $65.34 | $64.98 | $65.31 | $55.48 | 1,165 |
2016-06-02 | $64.90 | $64.95 | $64.87 | $64.87 | $55.10 | 770 |
2016-06-01 | $64.84 | $65.02 | $64.84 | $64.91 | $55.14 | 1,320 |
2016-05-31 | $65.90 | $65.90 | $65.02 | $65.02 | $55.23 | 3,108 |
2016-05-27 | $65.15 | $65.30 | $64.92 | $65.21 | $55.39 | 35,897 |
2016-05-26 | $65.51 | $65.51 | $65.18 | $65.20 | $55.38 | 1,043 |
2016-05-25 | $65.03 | $65.24 | $65.03 | $65.23 | $55.41 | 3,200 |
2016-05-24 | $64.35 | $64.53 | $64.35 | $64.40 | $54.70 | 4,498 |
2016-05-23 | $63.51 | $63.68 | $63.44 | $63.50 | $53.94 | 8,311 |
2016-05-20 | $63.79 | $63.83 | $63.79 | $63.83 | $54.21 | 392 |
2016-05-19 | $63.10 | $63.34 | $63.06 | $63.13 | $53.62 | 2,683 |
2016-05-18 | $63.69 | $64.15 | $63.69 | $64.15 | $54.49 | 3,116 |
2016-05-17 | $64.20 | $64.20 | $63.69 | $63.69 | $54.10 | 1,653 |
2016-05-16 | $63.95 | $64.30 | $63.95 | $64.30 | $54.62 | 1,736 |
2016-05-13 | $63.88 | $63.98 | $63.53 | $63.53 | $53.96 | 1,600 |
2016-05-12 | $64.38 | $64.65 | $64.05 | $64.44 | $54.74 | 1,108 |
2016-05-11 | $64.50 | $64.58 | $64.31 | $64.35 | $54.66 | 5,333 |
2016-05-10 | $64.07 | $64.86 | $64.07 | $64.83 | $55.07 | 11,676 |
2016-05-09 | $64.04 | $64.04 | $63.92 | $63.93 | $54.30 | 2,986 |
2016-05-06 | $64.12 | $64.31 | $64.12 | $64.31 | $54.63 | 3,574 |
2016-05-05 | $64.05 | $64.20 | $63.97 | $64.05 | $54.41 | 6,501 |
2016-05-04 | $64.25 | $64.46 | $64.15 | $64.46 | $54.76 | 10,584 |
2016-05-03 | $64.80 | $65.16 | $64.79 | $65.14 | $55.33 | 11,064 |
2016-05-02 | $65.63 | $66.02 | $65.59 | $66.02 | $56.08 | 12,711 |
2016-04-29 | $66.00 | $66.00 | $65.23 | $65.57 | $55.70 | 9,148 |
2016-04-28 | $66.40 | $66.49 | $66.00 | $66.03 | $56.09 | 5,389 |
2016-04-27 | $66.42 | $66.65 | $66.42 | $66.65 | $56.61 | 1,398 |
2016-04-26 | $66.08 | $66.48 | $66.08 | $66.30 | $56.32 | 4,730 |
2016-04-25 | $65.97 | $66.28 | $65.92 | $66.02 | $56.08 | 2,833 |
2016-04-22 | $66.15 | $66.58 | $66.15 | $66.55 | $56.53 | 2,987 |
2016-04-21 | $67.06 | $67.06 | $67.06 | $67.06 | $56.96 | 75 |
2016-04-20 | $66.59 | $67.20 | $66.58 | $67.06 | $56.96 | 25,867 |
2016-04-19 | $66.35 | $66.82 | $66.35 | $66.66 | $56.62 | 4,647 |
2016-04-18 | $65.45 | $65.95 | $65.45 | $65.90 | $55.98 | 6,288 |
2016-04-15 | $65.70 | $65.70 | $65.56 | $65.58 | $55.71 | 1,021 |
2016-04-14 | $65.57 | $65.57 | $65.57 | $65.57 | $55.70 | 179 |
2016-04-13 | $65.25 | $65.29 | $65.25 | $65.29 | $55.46 | 823 |
2016-04-12 | $64.07 | $64.55 | $64.07 | $64.54 | $54.82 | 3,000 |
2016-04-11 | $64.00 | $64.00 | $63.74 | $63.84 | $54.23 | 2,315 |
2016-04-08 | $63.44 | $63.65 | $63.25 | $63.26 | $53.74 | 2,757 |
2016-04-07 | $63.07 | $63.07 | $63.07 | $63.07 | $53.58 | 157 |
2016-04-06 | $62.88 | $63.14 | $62.88 | $63.07 | $53.58 | 2,222 |
2016-04-05 | $62.89 | $63.00 | $62.54 | $63.00 | $53.51 | 6,018 |
2016-04-04 | $63.78 | $63.95 | $63.72 | $63.72 | $54.13 | 2,501 |
2016-04-01 | $63.38 | $64.03 | $63.38 | $64.03 | $54.39 | 2,059 |
2016-03-31 | $64.49 | $64.49 | $64.15 | $64.15 | $54.49 | 3,964 |
2016-03-30 | $64.73 | $64.73 | $64.54 | $64.62 | $54.89 | 9,416 |
2016-03-29 | $63.37 | $63.76 | $63.11 | $63.76 | $54.16 | 1,827 |
2016-03-28 | $63.38 | $63.38 | $63.38 | $63.38 | $53.83 | 308 |
2016-03-24 | $63.00 | $63.07 | $62.90 | $63.05 | $53.56 | 1,002 |
2016-03-23 | $64.10 | $64.10 | $63.41 | $63.56 | $53.99 | 810 |
2016-03-22 | $64.00 | $64.42 | $63.93 | $64.28 | $54.60 | 21,178 |
2016-03-21 | $64.29 | $64.45 | $64.00 | $64.30 | $54.62 | 64,374 |
2016-03-18 | $64.44 | $64.44 | $64.09 | $64.24 | $54.57 | 8,375 |
2016-03-17 | $64.23 | $64.55 | $64.07 | $64.49 | $54.56 | 5,175 |
2016-03-16 | $63.06 | $63.39 | $62.83 | $63.39 | $53.62 | 3,997 |
2016-03-15 | $63.15 | $63.15 | $62.73 | $62.77 | $53.11 | 73,283 |
2016-03-14 | $63.78 | $63.78 | $63.56 | $63.63 | $53.83 | 3,165 |
2016-03-11 | $63.13 | $63.46 | $63.13 | $63.38 | $53.62 | 1,003 |
2016-03-10 | $62.88 | $62.88 | $61.86 | $62.20 | $52.62 | 1,971 |
2016-03-09 | $62.56 | $62.56 | $62.24 | $62.24 | $52.66 | 426 |
2016-03-08 | $62.52 | $62.71 | $62.11 | $62.14 | $52.57 | 61,773 |
2016-03-07 | $62.60 | $62.60 | $62.51 | $62.52 | $52.89 | 649 |
2016-03-04 | $63.07 | $63.07 | $62.93 | $62.95 | $53.26 | 4,947 |
2016-03-03 | $61.54 | $62.00 | $61.54 | $62.00 | $52.45 | 2,032 |
2016-03-02 | $60.96 | $60.96 | $60.96 | $60.96 | $51.57 | 87 |
2016-03-01 | $60.27 | $60.96 | $60.27 | $60.96 | $51.57 | 1,195 |
2016-02-29 | $59.90 | $59.90 | $59.90 | $59.90 | $50.68 | 113 |
2016-02-26 | $60.43 | $60.43 | $59.89 | $59.90 | $50.68 | 929 |
2016-02-25 | $58.89 | $58.89 | $58.89 | $58.89 | $49.82 | 236 |
2016-02-24 | $58.89 | $58.89 | $58.89 | $58.89 | $49.82 | 241 |
2016-02-23 | $59.50 | $59.69 | $59.47 | $59.66 | $50.47 | 1,091 |
2016-02-22 | $60.18 | $60.67 | $60.18 | $60.31 | $51.02 | 1,684 |
2016-02-19 | $59.29 | $59.31 | $59.29 | $59.31 | $50.17 | 1,114 |
2016-02-18 | $59.90 | $59.90 | $59.86 | $59.86 | $50.64 | 702 |
2016-02-17 | $59.42 | $60.13 | $59.42 | $59.88 | $50.66 | 3,195 |
2016-02-16 | $58.38 | $58.95 | $58.38 | $58.75 | $49.70 | 1,212 |
2016-02-12 | $56.77 | $57.47 | $56.77 | $57.47 | $48.62 | 40,494 |
2016-02-11 | $56.53 | $56.53 | $56.53 | $56.53 | $47.82 | 688 |
2016-02-10 | $57.55 | $57.85 | $57.32 | $57.32 | $48.49 | 2,694 |
2016-02-09 | $56.87 | $57.64 | $56.87 | $57.25 | $48.43 | 1,403 |
2016-02-08 | $57.83 | $57.83 | $57.29 | $57.33 | $48.50 | 3,552 |
2016-02-05 | $59.60 | $59.60 | $58.82 | $58.95 | $49.87 | 3,640 |
2016-02-04 | $59.77 | $59.77 | $59.44 | $59.56 | $50.39 | 1,259 |
2016-02-03 | $59.29 | $59.51 | $59.29 | $59.33 | $50.19 | 1,308 |
2016-02-02 | $59.65 | $59.65 | $58.92 | $58.92 | $49.85 | 1,973 |
2016-02-01 | $59.79 | $60.60 | $59.79 | $60.60 | $51.27 | 1,940 |
2016-01-29 | $59.35 | $59.90 | $59.35 | $59.88 | $50.66 | 856 |
2016-01-28 | $59.20 | $59.22 | $59.15 | $59.15 | $50.04 | 3,210 |
2016-01-27 | $59.43 | $60.54 | $58.64 | $58.64 | $49.61 | 1,699 |
2016-01-26 | $59.19 | $59.19 | $59.19 | $59.19 | $50.07 | 245 |
2016-01-25 | $59.12 | $59.12 | $58.64 | $58.66 | $49.63 | 3,621 |
2016-01-22 | $59.02 | $59.42 | $59.02 | $59.14 | $50.03 | 952 |
2016-01-21 | $57.58 | $58.14 | $57.58 | $57.80 | $48.90 | 1,400 |
2016-01-20 | $57.29 | $57.69 | $56.51 | $56.56 | $47.85 | 5,509 |
2016-01-19 | $59.14 | $59.14 | $58.59 | $58.59 | $49.57 | 2,099 |
2016-01-15 | $58.77 | $58.83 | $58.53 | $58.53 | $49.51 | 1,650 |
2016-01-14 | $59.94 | $60.38 | $59.94 | $60.38 | $51.08 | 2,137 |
2016-01-13 | $61.29 | $61.29 | $59.25 | $59.72 | $50.52 | 6,059 |
2016-01-12 | $60.85 | $60.85 | $60.35 | $60.85 | $51.48 | 23,226 |
2016-01-11 | $60.72 | $60.72 | $60.26 | $60.26 | $50.98 | 526 |
2016-01-08 | $60.50 | $60.71 | $60.50 | $60.67 | $51.33 | 1,477 |
2016-01-07 | $61.25 | $61.67 | $60.69 | $61.09 | $51.68 | 2,202 |
2016-01-06 | $63.35 | $63.35 | $62.22 | $62.22 | $52.64 | 3,839 |
2016-01-05 | $63.19 | $63.30 | $63.10 | $63.30 | $53.55 | 6,908 |
2016-01-04 | $64.67 | $64.67 | $64.67 | $64.67 | $54.71 | 93 |
2015-12-31 | $65.10 | $65.10 | $64.67 | $64.67 | $54.71 | 564 |
2015-12-30 | $65.30 | $65.58 | $65.09 | $65.44 | $55.36 | 2,566 |
2015-12-29 | $65.60 | $65.60 | $65.41 | $65.48 | $55.40 | 957 |
2015-12-28 | $65.24 | $65.24 | $64.77 | $64.77 | $54.80 | 1,248 |
2015-12-24 | $65.11 | $65.45 | $65.03 | $65.34 | $55.28 | 31,498 |
2015-12-23 | $65.12 | $65.41 | $65.12 | $65.41 | $55.34 | 429 |
2015-12-22 | $63.79 | $64.46 | $63.79 | $64.46 | $54.53 | 3,109 |
2015-12-21 | $64.03 | $64.03 | $64.03 | $64.03 | $54.17 | 202 |
2015-12-18 | $63.96 | $64.03 | $63.96 | $64.03 | $54.17 | 537 |
2015-12-17 | $64.76 | $65.23 | $64.75 | $65.23 | $54.88 | 422 |
2015-12-16 | $65.46 | $65.46 | $64.82 | $65.04 | $54.72 | 3,944 |
2015-12-15 | $64.50 | $64.50 | $64.31 | $64.31 | $54.11 | 1,224 |
2015-12-14 | $63.10 | $63.59 | $63.10 | $63.52 | $53.44 | 743 |
2015-12-11 | $63.82 | $63.82 | $63.82 | $63.82 | $53.69 | 631 |
2015-12-10 | $64.87 | $65.18 | $64.78 | $64.78 | $54.50 | 541 |
2015-12-09 | $65.64 | $65.71 | $64.43 | $64.80 | $54.52 | 6,704 |
2015-12-08 | $65.00 | $65.00 | $64.99 | $64.99 | $54.68 | 688 |
2015-12-07 | $66.16 | $66.20 | $65.60 | $65.60 | $55.19 | 929 |
2015-12-04 | $65.66 | $66.20 | $65.66 | $66.20 | $55.70 | 6,347 |
2015-12-03 | $66.74 | $66.74 | $65.55 | $65.55 | $55.15 | 668 |
2015-12-02 | $66.90 | $66.90 | $66.50 | $66.52 | $55.97 | 4,031 |
2015-12-01 | $67.17 | $67.30 | $66.90 | $67.13 | $56.48 | 45,402 |
2015-11-30 | $66.83 | $66.88 | $66.60 | $66.62 | $56.05 | 9,722 |
2015-11-27 | $66.98 | $67.00 | $66.73 | $66.73 | $56.14 | 21,901 |
2015-11-25 | $67.05 | $67.10 | $66.84 | $67.10 | $56.46 | 4,334 |
2015-11-24 | $66.13 | $67.10 | $66.13 | $67.09 | $56.45 | 38,699 |
2015-11-23 | $66.88 | $67.02 | $66.78 | $67.02 | $56.39 | 1,803 |
2015-11-20 | $67.76 | $67.76 | $67.03 | $67.03 | $56.40 | 5,466 |
2015-11-19 | $67.11 | $67.31 | $67.03 | $67.13 | $56.48 | 50,318 |
2015-11-18 | $66.80 | $66.96 | $66.50 | $66.96 | $56.34 | 7,921 |
2015-11-17 | $66.26 | $66.79 | $66.01 | $66.20 | $55.70 | 4,167 |
2015-11-16 | $65.40 | $65.94 | $65.39 | $65.90 | $55.45 | 6,864 |
2015-11-13 | $65.41 | $65.63 | $65.12 | $65.27 | $54.92 | 19,233 |
2015-11-12 | $66.85 | $66.85 | $66.85 | $66.85 | $56.25 | 10 |
2015-11-11 | $66.80 | $67.02 | $66.70 | $66.85 | $56.25 | 5,342 |
2015-11-10 | $66.83 | $66.96 | $66.51 | $66.95 | $56.33 | 1,033 |
2015-11-09 | $67.10 | $67.42 | $67.06 | $67.06 | $56.42 | 815 |
2015-11-06 | $67.34 | $67.41 | $67.34 | $67.41 | $56.72 | 268 |
2015-11-05 | $67.96 | $68.00 | $67.62 | $67.62 | $56.89 | 781 |
2015-11-04 | $68.27 | $68.27 | $68.27 | $68.27 | $57.44 | 48 |
2015-11-03 | $68.27 | $68.27 | $68.27 | $68.27 | $57.44 | 235 |
2015-11-02 | $67.75 | $68.12 | $67.68 | $67.71 | $56.97 | 1,883 |
2015-10-30 | $67.46 | $67.46 | $67.46 | $67.46 | $56.76 | 374 |
2015-10-29 | $67.47 | $67.49 | $67.47 | $67.49 | $56.78 | 480 |
2015-10-28 | $67.24 | $67.24 | $67.24 | $67.24 | $56.57 | 7 |
2015-10-27 | $67.75 | $67.75 | $67.24 | $67.24 | $56.57 | 3,904 |
2015-10-26 | $67.99 | $67.99 | $67.98 | $67.99 | $57.20 | 840 |
2015-10-23 | $68.03 | $68.17 | $68.03 | $68.17 | $57.36 | 6,159 |
2015-10-22 | $67.71 | $67.97 | $67.44 | $67.97 | $57.19 | 1,297 |
2015-10-21 | $67.04 | $67.04 | $66.79 | $66.97 | $56.35 | 645 |
2015-10-20 | $66.68 | $67.19 | $66.68 | $67.13 | $56.48 | 4,469 |
2015-10-19 | $67.05 | $67.09 | $66.74 | $67.09 | $56.45 | 1,991 |
2015-10-16 | $67.06 | $67.06 | $67.06 | $67.06 | $56.42 | 133 |
2015-10-15 | $66.70 | $66.70 | $66.70 | $66.70 | $56.12 | 214 |
2015-10-14 | $65.86 | $65.86 | $65.86 | $65.86 | $55.41 | 210 |
2015-10-13 | $66.58 | $66.62 | $66.20 | $66.20 | $55.70 | 4,668 |
2015-10-12 | $66.59 | $66.59 | $66.59 | $66.59 | $56.03 | 313 |
2015-10-09 | $66.56 | $66.83 | $66.55 | $66.83 | $56.23 | 1,084 |
2015-10-08 | $65.89 | $65.89 | $65.89 | $65.89 | $55.44 | 0 |
2015-10-07 | $65.58 | $65.90 | $65.55 | $65.89 | $55.44 | 1,772 |
2015-10-06 | $64.85 | $65.09 | $64.81 | $65.09 | $54.76 | 2,092 |
2015-10-05 | $64.24 | $64.66 | $64.24 | $64.66 | $54.40 | 1,889 |
2015-10-02 | $62.86 | $62.91 | $62.86 | $62.91 | $52.93 | 647 |
2015-10-01 | $62.11 | $62.15 | $61.83 | $62.06 | $52.21 | 5,420 |
2015-09-30 | $62.00 | $62.17 | $61.82 | $62.09 | $52.24 | 5,148 |
2015-09-29 | $61.29 | $61.34 | $60.73 | $60.73 | $51.10 | 5,060 |
2015-09-28 | $62.67 | $62.67 | $61.07 | $61.07 | $51.38 | 5,699 |
2015-09-25 | $62.50 | $62.50 | $62.50 | $62.50 | $52.59 | 330 |
2015-09-24 | $62.36 | $62.36 | $62.36 | $62.36 | $52.47 | 340 |
2015-09-23 | $64.00 | $64.00 | $62.36 | $62.36 | $52.47 | 851 |
2015-09-22 | $63.95 | $63.95 | $63.95 | $63.95 | $53.81 | 197 |
2015-09-21 | $63.95 | $63.95 | $63.95 | $63.95 | $53.81 | 116 |
2015-09-18 | $64.60 | $64.60 | $64.60 | $64.60 | $54.35 | 598 |
2015-09-17 | $65.40 | $65.96 | $65.40 | $65.96 | $55.23 | 1,446 |
2015-09-16 | $65.42 | $65.62 | $65.42 | $65.62 | $54.95 | 1,013 |
2015-09-15 | $64.27 | $65.04 | $64.27 | $64.91 | $54.35 | 4,963 |
2015-09-14 | $64.38 | $64.38 | $64.06 | $64.14 | $53.71 | 2,382 |
2015-09-11 | $64.40 | $64.76 | $64.40 | $64.43 | $53.95 | 1,100 |
2015-09-10 | $64.55 | $65.44 | $64.55 | $64.93 | $54.37 | 534 |
2015-09-09 | $66.00 | $66.00 | $64.92 | $64.92 | $54.36 | 956 |
2015-09-08 | $64.33 | $64.33 | $64.31 | $64.31 | $53.85 | 464 |
2015-09-04 | $63.50 | $63.50 | $63.35 | $63.35 | $53.05 | 1,174 |
2015-09-03 | $65.80 | $65.80 | $64.25 | $64.30 | $53.84 | 1,845 |
SPDR Global Dow ETF (DGT) News Headlines
Recent SPDR Global Dow ETF (DGT) News
Similar Companies to SPDR Global Dow ETF (DGT) 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 | -- | -- | -- |