WisdomTree U.S. Total Dividend Fund (DTD) Exchange: NYSE ARCA
Data as of May 2, 2025
$73.11 ($0.48) 0.66%
WisdomTree U.S. Total Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. Total Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $73.64 |
Previous Close | $73.11 |
High | $74.32 |
Low | $72.86 |
Adjusted Open | $73.64 |
Previous Adjusted Close | $73.11 |
Adjusted High | $74.32 |
Adjusted Low | $72.86 |
About WisdomTree U.S. Total Dividend Fund (DTD)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of U.S. companies listed on a U.S. stock market that pay regular cash dividends. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the information technology sector comprised a significant portion of the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. Total Dividend Fund (DTD)
Historical Stock Data for WisdomTree U.S. Total Dividend Fund (DTD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $73.64 | $74.32 | $72.86 | $73.11 | $73.11 | 23,352 |
2025-04-22 | $71.60 | $72.72 | $71.60 | $72.63 | $72.63 | 34,610 |
2025-04-21 | $71.95 | $72.01 | $70.37 | $71.14 | $71.14 | 429,810 |
2025-04-17 | $72.00 | $73.03 | $72.00 | $72.45 | $72.45 | 27,340 |
2025-04-16 | $72.64 | $72.88 | $71.51 | $71.88 | $71.88 | 22,452 |
2025-04-15 | $73.18 | $73.54 | $72.87 | $72.93 | $72.93 | 23,571 |
2025-04-14 | $72.98 | $73.38 | $72.56 | $72.96 | $72.96 | 57,560 |
2025-04-11 | $70.90 | $72.32 | $70.64 | $72.05 | $72.05 | 15,065 |
2025-04-10 | $71.96 | $71.96 | $69.62 | $71.13 | $71.13 | 50,997 |
2025-04-09 | $67.73 | $73.32 | $67.09 | $72.95 | $72.95 | 83,047 |
2025-04-08 | $71.36 | $71.52 | $67.64 | $68.45 | $68.45 | 45,961 |
2025-04-07 | $68.12 | $71.45 | $67.18 | $69.54 | $69.54 | 67,851 |
2025-04-04 | $72.76 | $72.76 | $70.12 | $70.19 | $70.19 | 40,438 |
2025-04-03 | $75.41 | $75.55 | $74.29 | $74.34 | $74.34 | 31,470 |
2025-04-02 | $76.49 | $77.30 | $76.41 | $77.30 | $77.30 | 16,960 |
2025-04-01 | $76.74 | $77.14 | $76.30 | $76.83 | $76.83 | 23,638 |
2025-03-31 | $75.76 | $77.20 | $75.76 | $76.95 | $76.95 | 23,566 |
2025-03-28 | $76.99 | $77.13 | $76.09 | $76.27 | $76.27 | 24,680 |
2025-03-27 | $77.02 | $77.52 | $76.92 | $76.99 | $76.99 | 84,023 |
2025-03-26 | $77.24 | $77.58 | $76.97 | $77.16 | $77.16 | 12,649 |
2025-03-25 | $77.57 | $77.62 | $77.24 | $77.30 | $77.10 | 12,049 |
2025-03-24 | $77.09 | $77.57 | $77.09 | $77.53 | $77.33 | 21,665 |
2025-03-21 | $76.40 | $76.56 | $76.11 | $76.49 | $76.49 | 21,538 |
2025-03-20 | $76.59 | $77.20 | $76.59 | $76.89 | $76.89 | 14,406 |
2025-03-19 | $76.52 | $77.27 | $76.46 | $76.97 | $76.97 | 23,524 |
2025-03-18 | $76.72 | $76.72 | $76.17 | $76.35 | $76.35 | 32,449 |
2025-03-17 | $75.93 | $77.03 | $75.93 | $76.89 | $76.89 | 49,780 |
2025-03-14 | $75.15 | $76.04 | $75.02 | $76.04 | $76.04 | 24,073 |
2025-03-13 | $75.54 | $75.58 | $74.65 | $74.87 | $74.87 | 11,462 |
2025-03-12 | $76.01 | $76.01 | $75.13 | $75.54 | $75.54 | 12,648 |
2025-03-11 | $76.72 | $76.72 | $75.42 | $75.94 | $75.94 | 68,556 |
2025-03-10 | $77.16 | $77.73 | $76.47 | $76.86 | $76.86 | 22,802 |
2025-03-07 | $77.36 | $77.99 | $76.97 | $77.94 | $77.94 | 17,332 |
2025-03-06 | $77.27 | $77.52 | $76.86 | $77.36 | $77.36 | 150,696 |
2025-03-05 | $77.33 | $78.15 | $76.95 | $77.94 | $77.94 | 58,793 |
2025-03-04 | $78.48 | $78.48 | $77.45 | $77.45 | $77.45 | 28,438 |
2025-03-03 | $79.60 | $79.91 | $78.52 | $78.86 | $78.86 | 27,026 |
2025-02-28 | $78.63 | $79.66 | $78.32 | $79.50 | $79.50 | 33,482 |
2025-02-27 | $78.93 | $79.21 | $78.40 | $78.40 | $78.40 | 18,258 |
2025-02-26 | $79.27 | $79.50 | $78.71 | $78.76 | $78.76 | 58,819 |
2025-02-25 | $79.19 | $79.36 | $78.93 | $79.19 | $79.19 | 22,716 |
2025-02-24 | $79.34 | $79.56 | $79.15 | $79.23 | $79.14 | 19,711 |
2025-02-21 | $79.83 | $79.83 | $79.10 | $79.20 | $79.20 | 27,033 |
2025-02-20 | $79.73 | $79.87 | $79.33 | $79.84 | $79.84 | 19,592 |
2025-02-19 | $79.49 | $80.00 | $79.49 | $79.99 | $79.99 | 28,888 |
2025-02-18 | $79.26 | $79.70 | $79.25 | $79.70 | $79.70 | 23,879 |
2025-02-14 | $79.46 | $79.66 | $79.23 | $79.24 | $79.24 | 17,077 |
2025-02-13 | $78.94 | $79.41 | $78.83 | $79.41 | $79.41 | 18,676 |
2025-02-12 | $78.45 | $78.87 | $78.45 | $78.70 | $78.70 | 13,620 |
2025-02-11 | $78.57 | $79.16 | $78.54 | $79.11 | $79.11 | 12,121 |
2025-02-10 | $78.82 | $78.82 | $78.40 | $78.65 | $78.65 | 16,392 |
2025-02-07 | $79.06 | $79.06 | $78.35 | $78.36 | $78.36 | 23,443 |
2025-02-06 | $79.06 | $79.06 | $78.54 | $78.82 | $78.82 | 15,907 |
2025-02-05 | $78.30 | $78.68 | $78.24 | $78.64 | $78.64 | 24,263 |
2025-02-04 | $77.89 | $78.35 | $77.84 | $78.24 | $78.24 | 15,714 |
2025-02-03 | $77.39 | $78.34 | $77.23 | $78.07 | $78.07 | 28,678 |
2025-01-31 | $79.00 | $79.12 | $78.28 | $78.35 | $78.35 | 15,309 |
2025-01-30 | $78.58 | $79.01 | $78.58 | $78.80 | $78.80 | 20,837 |
2025-01-29 | $78.50 | $78.87 | $78.17 | $78.22 | $78.22 | 124,899 |
2025-01-28 | $78.62 | $78.80 | $78.36 | $78.40 | $78.40 | 43,744 |
2025-01-27 | $77.88 | $78.78 | $77.88 | $78.67 | $78.61 | 31,028 |
2025-01-24 | $78.39 | $78.65 | $78.35 | $78.39 | $78.39 | 51,084 |
2025-01-23 | $78.06 | $78.46 | $78.06 | $78.44 | $78.44 | 22,773 |
2025-01-22 | $78.38 | $78.38 | $78.00 | $78.00 | $78.00 | 20,941 |
2025-01-21 | $77.90 | $78.38 | $77.90 | $78.30 | $78.30 | 25,238 |
2025-01-17 | $77.64 | $77.85 | $77.48 | $77.65 | $77.65 | 49,282 |
2025-01-16 | $76.85 | $77.20 | $76.73 | $77.18 | $77.18 | 17,186 |
2025-01-15 | $76.93 | $76.98 | $76.59 | $76.89 | $76.89 | 24,325 |
2025-01-14 | $75.68 | $75.90 | $75.34 | $75.85 | $75.85 | 12,069 |
2025-01-13 | $74.65 | $75.47 | $74.65 | $75.41 | $75.41 | 21,486 |
2025-01-10 | $75.61 | $75.61 | $74.81 | $74.90 | $74.90 | 33,491 |
2025-01-08 | $75.67 | $76.05 | $75.48 | $76.05 | $76.05 | 11,196 |
2025-01-07 | $76.24 | $76.58 | $75.78 | $75.91 | $75.91 | 22,971 |
2025-01-06 | $76.72 | $76.98 | $76.04 | $76.12 | $76.12 | 21,798 |
2025-01-03 | $76.12 | $76.47 | $75.78 | $76.35 | $76.35 | 24,753 |
2025-01-02 | $76.28 | $76.47 | $75.45 | $75.75 | $75.75 | 96,292 |
2024-12-31 | $76.10 | $76.19 | $75.64 | $75.86 | $75.86 | 14,158 |
2024-12-30 | $76.01 | $76.17 | $75.56 | $75.94 | $75.93 | 19,605 |
2024-12-27 | $76.73 | $76.86 | $76.14 | $76.43 | $76.42 | 125,750 |
2024-12-26 | $76.73 | $77.08 | $76.73 | $76.97 | $76.96 | 127,471 |
2024-12-24 | $76.60 | $77.15 | $76.52 | $77.15 | $76.95 | 17,332 |
2024-12-23 | $76.13 | $76.59 | $75.88 | $76.26 | $76.07 | 112,902 |
2024-12-20 | $75.25 | $76.75 | $75.25 | $76.29 | $76.10 | 17,930 |
2024-12-19 | $76.08 | $76.32 | $75.44 | $75.44 | $75.25 | 23,989 |
2024-12-18 | $77.63 | $77.82 | $75.71 | $75.71 | $75.52 | 18,075 |
2024-12-17 | $77.54 | $77.82 | $77.46 | $77.63 | $77.44 | 31,329 |
2024-12-16 | $78.38 | $78.42 | $77.85 | $77.89 | $77.70 | 18,134 |
2024-12-13 | $78.57 | $78.57 | $78.27 | $78.27 | $78.08 | 20,596 |
2024-12-12 | $78.88 | $78.98 | $78.56 | $78.56 | $78.36 | 377,247 |
2024-12-11 | $79.09 | $79.10 | $78.87 | $78.93 | $78.73 | 20,934 |
2024-12-10 | $79.16 | $79.16 | $78.71 | $78.85 | $78.65 | 39,027 |
2024-12-09 | $79.72 | $79.72 | $79.08 | $79.08 | $78.88 | 14,177 |
2024-12-06 | $79.88 | $79.88 | $79.59 | $79.71 | $79.71 | 13,396 |
2024-12-05 | $79.87 | $80.01 | $79.78 | $79.83 | $79.83 | 20,878 |
2024-12-04 | $80.00 | $80.07 | $79.54 | $79.87 | $79.87 | 18,020 |
2024-12-03 | $80.30 | $80.30 | $79.92 | $79.96 | $79.96 | 12,376 |
2024-12-02 | $80.44 | $80.44 | $79.98 | $80.20 | $80.20 | 14,588 |
2024-11-29 | $80.35 | $80.66 | $80.35 | $80.53 | $80.53 | 9,365 |
2024-11-27 | $80.41 | $80.57 | $80.11 | $80.17 | $80.17 | 16,799 |
2024-11-26 | $80.17 | $80.37 | $79.91 | $80.23 | $80.23 | 88,970 |
2024-11-25 | $80.15 | $80.47 | $80.00 | $80.15 | $80.15 | 28,218 |
2024-11-22 | $79.41 | $79.89 | $79.41 | $79.89 | $79.89 | 16,560 |
2024-11-21 | $78.73 | $79.43 | $78.53 | $79.33 | $79.33 | 20,023 |
2024-11-20 | $78.38 | $78.43 | $78.01 | $78.40 | $78.40 | 29,404 |
2024-11-19 | $78.04 | $78.46 | $77.80 | $78.32 | $78.32 | 17,867 |
2024-11-18 | $78.16 | $78.57 | $78.16 | $78.49 | $78.49 | 20,259 |
2024-11-15 | $78.45 | $78.51 | $77.97 | $78.21 | $78.21 | 44,085 |
2024-11-14 | $79.15 | $79.15 | $78.62 | $78.65 | $78.65 | 18,084 |
2024-11-13 | $79.16 | $79.25 | $78.95 | $79.09 | $79.09 | 18,357 |
2024-11-12 | $79.55 | $79.55 | $78.89 | $79.00 | $79.00 | 19,403 |
2024-11-11 | $79.50 | $79.69 | $79.44 | $79.44 | $79.44 | 19,505 |
2024-11-08 | $79.06 | $79.58 | $79.06 | $79.36 | $79.36 | 17,942 |
2024-11-07 | $79.05 | $79.13 | $78.84 | $78.99 | $78.99 | 19,033 |
2024-11-06 | $78.77 | $79.06 | $78.59 | $78.92 | $78.92 | 20,346 |
2024-11-05 | $76.23 | $77.00 | $76.23 | $76.99 | $76.99 | 27,564 |
2024-11-04 | $76.29 | $76.42 | $75.99 | $76.07 | $76.07 | 45,836 |
2024-11-01 | $76.63 | $76.75 | $76.23 | $76.23 | $76.23 | 8,282 |
2024-10-31 | $76.86 | $76.86 | $76.32 | $76.35 | $76.35 | 25,403 |
2024-10-30 | $76.98 | $77.37 | $76.98 | $77.01 | $77.01 | 10,390 |
2024-10-29 | $77.08 | $77.26 | $76.98 | $76.98 | $76.98 | 48,746 |
2024-10-28 | $77.16 | $77.39 | $77.16 | $77.28 | $77.28 | 21,023 |
2024-10-25 | $77.80 | $77.80 | $76.93 | $77.03 | $76.93 | 18,764 |
2024-10-24 | $77.61 | $77.61 | $77.23 | $77.51 | $77.40 | 11,266 |
2024-10-23 | $77.62 | $77.75 | $77.14 | $77.51 | $77.51 | 12,355 |
2024-10-22 | $77.51 | $77.91 | $77.43 | $77.90 | $77.90 | 16,771 |
2024-10-21 | $78.30 | $78.33 | $77.69 | $77.79 | $77.79 | 14,337 |
2024-10-18 | $78.30 | $78.48 | $78.18 | $78.41 | $78.41 | 11,903 |
2024-10-17 | $78.57 | $78.57 | $78.27 | $78.37 | $78.37 | 21,901 |
2024-10-16 | $77.95 | $78.37 | $77.94 | $78.33 | $78.33 | 18,161 |
2024-10-15 | $78.08 | $78.29 | $77.70 | $77.70 | $77.70 | 17,658 |
2024-10-14 | $77.58 | $78.12 | $77.58 | $78.12 | $78.12 | 8,684 |
2024-10-11 | $76.99 | $77.53 | $76.99 | $77.53 | $77.53 | 19,581 |
2024-10-10 | $76.93 | $76.93 | $76.59 | $76.83 | $76.83 | 12,151 |
2024-10-09 | $76.33 | $77.00 | $76.24 | $77.00 | $77.00 | 26,485 |
2024-10-08 | $76.31 | $76.45 | $76.10 | $76.42 | $76.42 | 14,443 |
2024-10-07 | $76.55 | $76.60 | $76.03 | $76.19 | $76.19 | 21,274 |
2024-10-04 | $76.62 | $76.65 | $76.25 | $76.65 | $76.65 | 13,748 |
2024-10-03 | $76.13 | $76.22 | $75.82 | $76.10 | $76.10 | 10,486 |
2024-10-02 | $76.28 | $76.36 | $76.18 | $76.28 | $76.28 | 17,453 |
2024-10-01 | $76.52 | $76.52 | $76.06 | $76.24 | $76.24 | 32,338 |
2024-09-30 | $76.21 | $76.68 | $76.11 | $76.68 | $76.68 | 11,434 |
2024-09-27 | $76.39 | $76.67 | $76.21 | $76.24 | $76.24 | 21,131 |
2024-09-26 | $76.16 | $76.38 | $76.04 | $76.05 | $76.05 | 133,543 |
2024-09-25 | $76.26 | $76.40 | $75.78 | $75.82 | $75.82 | 11,929 |
2024-09-24 | $76.42 | $76.52 | $76.27 | $76.39 | $76.23 | 15,058 |
2024-09-23 | $76.16 | $76.36 | $76.16 | $76.35 | $76.19 | 10,868 |
2024-09-20 | $75.98 | $76.19 | $75.87 | $76.08 | $75.92 | 9,318 |
2024-09-19 | $76.38 | $76.38 | $75.84 | $76.26 | $76.10 | 23,505 |
2024-09-18 | $75.62 | $75.87 | $75.37 | $75.38 | $75.22 | 10,267 |
2024-09-17 | $75.70 | $75.89 | $75.32 | $75.49 | $75.33 | 23,647 |
2024-09-16 | $75.19 | $75.53 | $75.16 | $75.53 | $75.38 | 10,651 |
2024-09-13 | $74.76 | $75.17 | $74.76 | $75.08 | $74.92 | 7,832 |
2024-09-12 | $74.19 | $74.53 | $73.87 | $74.53 | $74.37 | 24,026 |
2024-09-11 | $73.75 | $74.15 | $72.62 | $74.11 | $73.95 | 161,810 |
2024-09-10 | $74.13 | $74.13 | $73.42 | $73.96 | $73.80 | 21,081 |
2024-09-09 | $73.61 | $74.12 | $73.48 | $73.84 | $73.68 | 13,630 |
2024-09-06 | $74.08 | $74.27 | $73.13 | $73.14 | $73.14 | 9,469 |
2024-09-05 | $74.47 | $74.63 | $73.95 | $74.06 | $74.06 | 16,590 |
2024-09-04 | $74.60 | $74.94 | $74.34 | $74.59 | $74.59 | 12,408 |
2024-09-03 | $75.31 | $75.31 | $74.58 | $74.58 | $74.58 | 15,965 |
2024-08-30 | $75.16 | $75.74 | $74.97 | $75.74 | $75.74 | 9,049 |
2024-08-29 | $75.21 | $75.42 | $74.94 | $74.95 | $74.95 | 19,764 |
2024-08-28 | $75.02 | $75.20 | $74.57 | $74.96 | $74.96 | 20,992 |
2024-08-27 | $74.93 | $75.09 | $74.89 | $75.05 | $75.05 | 15,442 |
2024-08-26 | $75.40 | $75.42 | $75.11 | $75.20 | $75.05 | 21,883 |
2024-08-23 | $74.53 | $75.17 | $74.53 | $75.12 | $74.97 | 7,030 |
2024-08-22 | $74.63 | $74.63 | $74.03 | $74.13 | $73.99 | 19,811 |
2024-08-21 | $74.34 | $74.49 | $74.23 | $74.43 | $74.29 | 10,533 |
2024-08-20 | $74.30 | $74.34 | $74.06 | $74.12 | $73.98 | 22,317 |
2024-08-19 | $74.00 | $74.35 | $74.00 | $74.35 | $74.21 | 19,910 |
2024-08-16 | $73.48 | $73.91 | $73.48 | $73.84 | $73.70 | 17,427 |
2024-08-15 | $73.49 | $73.75 | $73.41 | $73.59 | $73.45 | 17,783 |
2024-08-14 | $72.58 | $72.83 | $72.48 | $72.82 | $72.68 | 10,867 |
2024-08-13 | $71.81 | $72.41 | $71.73 | $72.39 | $72.25 | 19,989 |
2024-08-12 | $71.96 | $71.96 | $71.44 | $71.57 | $71.43 | 14,809 |
2024-08-09 | $71.47 | $71.95 | $71.32 | $71.87 | $71.87 | 15,867 |
2024-08-08 | $70.81 | $71.68 | $70.80 | $71.57 | $71.57 | 18,003 |
2024-08-07 | $71.33 | $71.73 | $70.27 | $70.28 | $70.28 | 14,688 |
2024-08-06 | $70.43 | $71.58 | $70.43 | $70.75 | $70.75 | 16,822 |
2024-08-05 | $70.05 | $70.76 | $69.85 | $70.02 | $70.02 | 31,948 |
2024-08-02 | $72.31 | $72.46 | $71.38 | $71.94 | $71.94 | 12,531 |
2024-08-01 | $73.88 | $73.88 | $72.61 | $72.91 | $72.91 | 9,982 |
2024-07-31 | $73.78 | $74.12 | $73.50 | $73.74 | $73.74 | 16,248 |
2024-07-30 | $73.26 | $73.48 | $72.96 | $73.33 | $73.33 | 24,539 |
2024-07-29 | $73.35 | $73.37 | $72.98 | $73.07 | $73.07 | 103,179 |
2024-07-26 | $72.80 | $73.46 | $72.80 | $73.14 | $73.14 | 23,473 |
2024-07-25 | $72.46 | $73.09 | $72.46 | $72.55 | $72.45 | 16,377 |
2024-07-24 | $72.80 | $72.80 | $72.26 | $72.26 | $72.16 | 13,002 |
2024-07-23 | $73.20 | $73.30 | $73.01 | $73.07 | $72.98 | 12,394 |
2024-07-22 | $73.09 | $73.32 | $72.99 | $73.27 | $73.17 | 10,977 |
2024-07-19 | $73.27 | $73.32 | $72.79 | $72.79 | $72.69 | 9,841 |
2024-07-18 | $73.81 | $74.21 | $73.15 | $73.21 | $73.12 | 25,676 |
2024-07-17 | $73.43 | $74.03 | $73.43 | $73.91 | $73.81 | 9,873 |
2024-07-16 | $73.22 | $73.92 | $73.21 | $73.91 | $73.82 | 23,539 |
2024-07-15 | $72.90 | $73.28 | $72.89 | $72.89 | $72.80 | 15,086 |
2024-07-12 | $72.47 | $73.02 | $72.47 | $72.63 | $72.54 | 12,945 |
2024-07-11 | $72.00 | $72.32 | $72.00 | $72.28 | $72.18 | 11,307 |
2024-07-10 | $71.40 | $72.01 | $71.39 | $72.01 | $71.92 | 16,406 |
2024-07-09 | $71.22 | $71.37 | $71.14 | $71.21 | $71.12 | 11,229 |
2024-07-08 | $71.26 | $71.38 | $71.09 | $71.19 | $71.10 | 17,477 |
2024-07-05 | $71.17 | $71.17 | $70.86 | $71.11 | $71.02 | 49,958 |
2024-07-03 | $71.09 | $71.19 | $71.00 | $71.17 | $71.07 | 17,548 |
2024-07-02 | $70.59 | $71.03 | $70.59 | $71.03 | $70.94 | 17,867 |
2024-07-01 | $71.05 | $71.18 | $70.60 | $70.77 | $70.68 | 17,197 |
2024-06-28 | $70.89 | $71.28 | $70.69 | $70.83 | $70.83 | 17,478 |
2024-06-27 | $70.72 | $70.84 | $70.43 | $70.64 | $70.64 | 19,206 |
2024-06-26 | $70.71 | $70.83 | $70.54 | $70.69 | $70.69 | 116,163 |
2024-06-25 | $71.16 | $71.16 | $70.72 | $70.83 | $70.83 | 12,390 |
2024-06-24 | $71.10 | $71.71 | $71.10 | $71.45 | $71.25 | 12,081 |
2024-06-21 | $71.35 | $71.35 | $71.04 | $71.13 | $70.94 | 18,574 |
2024-06-20 | $71.24 | $71.38 | $71.08 | $71.23 | $71.04 | 19,284 |
2024-06-18 | $70.98 | $71.21 | $70.98 | $71.13 | $70.94 | 12,929 |
2024-06-17 | $70.32 | $71.04 | $70.32 | $70.95 | $70.76 | 10,755 |
2024-06-14 | $70.24 | $70.38 | $69.95 | $70.38 | $70.19 | 12,385 |
2024-06-13 | $70.58 | $70.58 | $70.20 | $70.58 | $70.40 | 101,208 |
2024-06-12 | $70.82 | $70.83 | $70.24 | $70.45 | $70.26 | 15,020 |
2024-06-11 | $70.00 | $70.11 | $69.73 | $70.08 | $70.08 | 31,596 |
2024-06-10 | $69.98 | $70.28 | $69.89 | $70.21 | $70.21 | 13,971 |
2024-06-07 | $69.91 | $70.44 | $69.91 | $70.13 | $70.13 | 14,946 |
2024-06-06 | $70.27 | $70.38 | $70.00 | $70.17 | $70.17 | 24,471 |
2024-06-05 | $70.04 | $70.26 | $69.80 | $70.23 | $70.23 | 12,429 |
2024-06-04 | $69.61 | $69.99 | $69.55 | $69.84 | $69.84 | 23,245 |
2024-06-03 | $70.23 | $70.23 | $69.45 | $69.78 | $69.78 | 95,145 |
2024-05-31 | $69.34 | $70.20 | $69.15 | $70.20 | $70.20 | 17,954 |
2024-05-30 | $69.04 | $69.25 | $69.04 | $69.15 | $69.15 | 14,641 |
2024-05-29 | $69.14 | $69.15 | $68.91 | $69.00 | $69.00 | 18,530 |
2024-05-28 | $70.00 | $70.00 | $69.42 | $69.57 | $69.57 | 12,372 |
2024-05-24 | $69.87 | $70.09 | $69.85 | $69.91 | $69.91 | 8,898 |
2024-05-23 | $70.69 | $70.69 | $69.68 | $69.76 | $69.65 | 14,657 |
2024-05-22 | $70.74 | $70.82 | $70.37 | $70.50 | $70.39 | 13,566 |
2024-05-21 | $70.64 | $70.87 | $70.64 | $70.80 | $70.80 | 15,419 |
2024-05-20 | $71.04 | $71.08 | $70.71 | $70.71 | $70.71 | 23,664 |
2024-05-17 | $70.83 | $70.99 | $70.79 | $70.95 | $70.95 | 12,061 |
2024-05-16 | $70.96 | $71.10 | $70.83 | $70.83 | $70.83 | 21,502 |
2024-05-15 | $70.57 | $70.92 | $70.56 | $70.92 | $70.92 | 17,159 |
2024-05-14 | $70.00 | $70.26 | $69.89 | $70.25 | $70.25 | 16,130 |
2024-05-13 | $70.30 | $70.30 | $69.91 | $69.97 | $69.97 | 11,928 |
2024-05-10 | $69.98 | $70.06 | $69.88 | $69.93 | $69.93 | 12,750 |
2024-05-09 | $69.35 | $69.80 | $69.35 | $69.80 | $69.80 | 18,995 |
2024-05-08 | $68.97 | $69.34 | $68.97 | $69.33 | $69.33 | 16,217 |
2024-05-07 | $69.17 | $69.34 | $69.13 | $69.19 | $69.19 | 10,692 |
2024-05-06 | $68.78 | $68.94 | $68.72 | $68.91 | $68.91 | 15,178 |
2024-05-03 | $68.57 | $68.58 | $68.18 | $68.50 | $68.50 | 19,258 |
2024-05-02 | $67.92 | $68.00 | $67.58 | $67.87 | $67.87 | 14,004 |
2024-05-01 | $67.54 | $68.29 | $67.45 | $67.45 | $67.45 | 10,699 |
2024-04-30 | $68.46 | $68.46 | $67.79 | $67.79 | $67.79 | 14,157 |
2024-04-29 | $68.51 | $68.66 | $68.34 | $68.65 | $68.65 | 12,565 |
2024-04-26 | $68.32 | $68.56 | $68.31 | $68.31 | $68.31 | 17,154 |
2024-04-25 | $68.15 | $68.38 | $67.89 | $68.29 | $68.29 | 11,468 |
2024-04-24 | $68.44 | $68.68 | $68.30 | $68.60 | $68.60 | 14,703 |
2024-04-23 | $68.16 | $68.71 | $68.16 | $68.61 | $68.61 | 19,284 |
2024-04-22 | $67.67 | $68.44 | $67.50 | $68.13 | $68.13 | 14,569 |
2024-04-19 | $67.27 | $67.58 | $67.27 | $67.53 | $67.53 | 14,750 |
2024-04-18 | $67.41 | $67.61 | $67.06 | $67.15 | $67.15 | 11,011 |
2024-04-17 | $67.48 | $67.61 | $67.05 | $67.07 | $67.07 | 15,113 |
2024-04-16 | $67.62 | $67.62 | $67.16 | $67.22 | $67.22 | 13,379 |
2024-04-15 | $68.57 | $68.70 | $67.42 | $67.51 | $67.51 | 11,042 |
2024-04-12 | $68.62 | $68.66 | $67.90 | $68.05 | $68.05 | 13,754 |
2024-04-11 | $69.04 | $69.23 | $68.52 | $68.93 | $68.93 | 13,129 |
2024-04-10 | $68.95 | $69.21 | $68.70 | $68.94 | $68.94 | 14,716 |
2024-04-09 | $69.79 | $69.90 | $69.32 | $69.76 | $69.76 | 17,451 |
2024-04-08 | $69.64 | $69.82 | $69.61 | $69.67 | $69.67 | 17,322 |
2024-04-05 | $69.20 | $69.78 | $69.13 | $69.64 | $69.64 | 22,759 |
2024-04-04 | $70.26 | $70.35 | $69.07 | $69.18 | $69.18 | 20,226 |
2024-04-03 | $69.80 | $70.06 | $69.75 | $69.89 | $69.89 | 23,972 |
2024-04-02 | $69.97 | $69.98 | $69.69 | $69.98 | $69.98 | 35,068 |
2024-04-01 | $70.75 | $70.75 | $70.27 | $70.39 | $70.39 | 22,667 |
2024-03-28 | $70.59 | $70.84 | $70.58 | $70.72 | $70.72 | 30,231 |
2024-03-27 | $69.97 | $70.51 | $69.97 | $70.51 | $70.51 | 16,581 |
2024-03-26 | $69.91 | $69.91 | $69.52 | $69.52 | $69.52 | 127,289 |
2024-03-25 | $69.89 | $69.99 | $69.75 | $69.78 | $69.78 | 14,245 |
2024-03-22 | $70.32 | $70.32 | $69.92 | $69.98 | $69.98 | 20,451 |
2024-03-21 | $70.26 | $70.55 | $70.26 | $70.44 | $70.26 | 15,319 |
2024-03-20 | $69.29 | $69.91 | $69.29 | $69.91 | $69.73 | 30,073 |
2024-03-19 | $68.93 | $69.39 | $68.93 | $69.39 | $69.21 | 16,242 |
2024-03-18 | $69.07 | $69.21 | $69.00 | $69.01 | $68.83 | 24,747 |
2024-03-15 | $68.66 | $69.01 | $68.66 | $68.77 | $68.77 | 12,088 |
2024-03-14 | $69.37 | $69.37 | $68.58 | $68.90 | $68.90 | 15,214 |
2024-03-13 | $69.42 | $69.52 | $69.16 | $69.36 | $69.36 | 14,230 |
2024-03-12 | $69.12 | $69.43 | $68.92 | $69.32 | $69.32 | 15,804 |
2024-03-11 | $68.70 | $68.96 | $68.49 | $68.92 | $68.92 | 16,983 |
2024-03-08 | $68.99 | $69.27 | $68.76 | $68.77 | $68.77 | 41,245 |
2024-03-07 | $69.00 | $69.16 | $68.95 | $69.06 | $69.06 | 66,036 |
2024-03-06 | $68.58 | $68.84 | $68.40 | $68.59 | $68.59 | 13,944 |
2024-03-05 | $68.50 | $68.58 | $68.04 | $68.20 | $68.20 | 14,266 |
2024-03-04 | $68.19 | $68.61 | $68.19 | $68.44 | $68.44 | 29,411 |
2024-03-01 | $68.00 | $68.35 | $67.83 | $68.31 | $68.31 | 20,074 |
2024-02-29 | $68.00 | $68.05 | $67.79 | $67.94 | $67.94 | 15,369 |
2024-02-28 | $67.69 | $67.83 | $67.63 | $67.69 | $67.69 | 18,266 |
2024-02-27 | $67.81 | $67.81 | $67.64 | $67.74 | $67.74 | 27,662 |
2024-02-26 | $67.95 | $68.08 | $67.67 | $67.76 | $67.76 | 11,703 |
2024-02-23 | $67.96 | $68.10 | $67.87 | $67.96 | $67.96 | 16,866 |
2024-02-22 | $67.47 | $67.95 | $67.47 | $67.83 | $67.73 | 17,264 |
2024-02-21 | $66.76 | $67.09 | $66.76 | $67.09 | $66.99 | 19,330 |
2024-02-20 | $66.81 | $67.06 | $66.71 | $66.89 | $66.79 | 20,899 |
2024-02-16 | $67.05 | $67.39 | $66.86 | $67.03 | $66.93 | 18,095 |
2024-02-15 | $66.60 | $67.23 | $66.60 | $67.14 | $67.05 | 21,239 |
2024-02-14 | $66.29 | $66.42 | $66.06 | $66.41 | $66.31 | 33,466 |
2024-02-13 | $66.32 | $66.41 | $65.57 | $66.05 | $66.05 | 24,008 |
2024-02-12 | $66.65 | $67.14 | $66.65 | $66.95 | $66.95 | 27,744 |
2024-02-09 | $66.61 | $66.68 | $66.37 | $66.68 | $66.68 | 34,449 |
2024-02-08 | $66.46 | $66.61 | $66.31 | $66.61 | $66.61 | 25,083 |
2024-02-07 | $66.49 | $66.55 | $66.20 | $66.45 | $66.45 | 18,420 |
2024-02-06 | $66.13 | $66.26 | $65.99 | $66.19 | $66.19 | 27,334 |
2024-02-05 | $66.13 | $66.15 | $65.76 | $65.94 | $65.94 | 16,262 |
2024-02-02 | $66.14 | $66.67 | $65.95 | $66.32 | $66.32 | 24,589 |
2024-02-01 | $65.84 | $66.42 | $65.58 | $66.32 | $66.32 | 12,517 |
2024-01-31 | $66.58 | $66.58 | $65.78 | $65.82 | $65.82 | 15,295 |
2024-01-30 | $66.34 | $66.70 | $66.22 | $66.68 | $66.68 | 42,845 |
2024-01-29 | $66.15 | $66.48 | $66.03 | $66.48 | $66.48 | 24,155 |
2024-01-26 | $66.15 | $66.30 | $66.02 | $66.19 | $66.19 | 28,323 |
2024-01-25 | $66.00 | $66.22 | $65.80 | $66.15 | $66.15 | 12,961 |
2024-01-24 | $66.04 | $66.13 | $65.55 | $65.59 | $65.55 | 27,052 |
2024-01-23 | $65.75 | $65.88 | $65.63 | $65.88 | $65.84 | 16,125 |
2024-01-22 | $65.53 | $65.80 | $65.53 | $65.70 | $65.66 | 23,147 |
2024-01-19 | $64.98 | $65.51 | $64.73 | $65.40 | $65.36 | 21,107 |
2024-01-18 | $64.63 | $64.88 | $64.37 | $64.81 | $64.77 | 21,629 |
2024-01-17 | $64.45 | $64.79 | $64.28 | $64.49 | $64.45 | 32,410 |
2024-01-16 | $65.07 | $65.13 | $64.75 | $64.90 | $64.86 | 31,881 |
2024-01-12 | $65.59 | $65.66 | $65.14 | $65.37 | $65.37 | 31,747 |
2024-01-11 | $65.45 | $65.45 | $64.83 | $65.24 | $65.24 | 26,211 |
2024-01-10 | $65.33 | $65.52 | $65.19 | $65.42 | $65.42 | 24,642 |
2024-01-09 | $65.25 | $65.35 | $65.12 | $65.25 | $65.25 | 30,833 |
2024-01-08 | $65.04 | $65.62 | $64.96 | $65.60 | $65.60 | 34,281 |
2024-01-05 | $64.90 | $65.36 | $64.86 | $65.17 | $65.17 | 72,840 |
2024-01-04 | $65.03 | $65.45 | $64.98 | $65.02 | $65.02 | 77,812 |
2024-01-03 | $65.38 | $65.40 | $65.03 | $65.09 | $65.09 | 46,145 |
2024-01-02 | $65.00 | $65.71 | $65.00 | $65.52 | $65.52 | 85,658 |
2023-12-29 | $65.52 | $65.52 | $65.16 | $65.38 | $65.38 | 35,564 |
2023-12-28 | $65.46 | $65.59 | $65.42 | $65.50 | $65.50 | 25,628 |
2023-12-27 | $65.30 | $65.51 | $65.28 | $65.50 | $65.50 | 24,682 |
2023-12-26 | $65.14 | $65.50 | $65.12 | $65.34 | $65.34 | 23,475 |
2023-12-22 | $64.92 | $65.29 | $64.91 | $65.05 | $65.05 | 35,313 |
2023-12-21 | $64.85 | $65.04 | $64.56 | $64.99 | $64.74 | 31,607 |
2023-12-20 | $65.35 | $65.58 | $64.54 | $64.54 | $64.54 | 18,997 |
2023-12-19 | $65.16 | $65.48 | $65.16 | $65.48 | $65.48 | 36,165 |
2023-12-18 | $65.17 | $65.25 | $65.07 | $65.07 | $65.07 | 28,321 |
2023-12-15 | $65.12 | $65.14 | $64.83 | $64.99 | $64.99 | 26,516 |
2023-12-14 | $65.08 | $65.52 | $65.08 | $65.19 | $65.19 | 22,093 |
2023-12-13 | $63.48 | $64.70 | $63.47 | $64.68 | $64.68 | 22,594 |
2023-12-12 | $63.42 | $63.62 | $63.28 | $63.60 | $63.60 | 25,696 |
2023-12-11 | $63.19 | $63.51 | $63.19 | $63.49 | $63.49 | 16,853 |
2023-12-08 | $62.92 | $63.20 | $62.81 | $63.09 | $63.09 | 27,291 |
2023-12-07 | $62.75 | $62.93 | $62.70 | $62.81 | $62.81 | 44,032 |
2023-12-06 | $62.91 | $63.07 | $62.57 | $62.59 | $62.59 | 24,673 |
2023-12-05 | $62.91 | $62.92 | $62.75 | $62.84 | $62.84 | 38,017 |
2023-12-04 | $62.72 | $63.15 | $62.72 | $63.06 | $63.06 | 24,972 |
2023-12-01 | $62.41 | $63.12 | $62.41 | $63.08 | $63.08 | 20,317 |
2023-11-30 | $62.19 | $62.44 | $62.07 | $62.40 | $62.40 | 36,615 |
2023-11-29 | $62.26 | $62.37 | $61.94 | $61.96 | $61.96 | 23,645 |
2023-11-28 | $61.84 | $62.19 | $61.84 | $61.97 | $61.97 | 64,949 |
2023-11-27 | $61.98 | $61.99 | $61.86 | $61.94 | $61.94 | 507,941 |
2023-11-24 | $61.99 | $62.16 | $61.99 | $62.10 | $62.10 | 13,530 |
2023-11-22 | $62.01 | $62.12 | $61.90 | $62.11 | $62.11 | 23,889 |
2023-11-21 | $61.90 | $61.95 | $61.71 | $61.90 | $61.90 | 52,115 |
2023-11-20 | $61.67 | $62.18 | $61.65 | $62.01 | $62.01 | 49,316 |
2023-11-17 | $61.73 | $61.88 | $61.62 | $61.76 | $61.76 | 57,029 |
2023-11-16 | $61.59 | $61.65 | $61.28 | $61.47 | $61.47 | 23,007 |
2023-11-15 | $61.57 | $61.93 | $61.57 | $61.72 | $61.72 | 45,434 |
2023-11-14 | $61.01 | $61.72 | $61.01 | $61.52 | $61.52 | 25,453 |
2023-11-13 | $60.14 | $60.35 | $60.07 | $60.22 | $60.22 | 16,865 |
2023-11-10 | $59.93 | $60.35 | $59.67 | $60.34 | $60.34 | 25,594 |
2023-11-09 | $60.32 | $60.32 | $59.62 | $59.64 | $59.64 | 34,345 |
2023-11-08 | $60.33 | $60.37 | $60.01 | $60.19 | $60.19 | 21,030 |
2023-11-07 | $60.32 | $60.41 | $60.19 | $60.29 | $60.29 | 158,370 |
2023-11-06 | $60.63 | $60.63 | $60.34 | $60.46 | $60.46 | 115,585 |
2023-11-03 | $60.52 | $60.82 | $60.52 | $60.60 | $60.60 | 20,025 |
2023-11-02 | $59.21 | $60.10 | $59.21 | $60.10 | $60.10 | 27,881 |
2023-11-01 | $58.61 | $58.98 | $58.45 | $58.80 | $58.80 | 25,212 |
2023-10-31 | $58.28 | $58.55 | $58.05 | $58.55 | $58.55 | 23,885 |
2023-10-30 | $57.90 | $58.25 | $57.75 | $58.19 | $58.19 | 31,331 |
2023-10-27 | $58.36 | $58.36 | $57.39 | $57.51 | $57.51 | 46,509 |
2023-10-26 | $58.56 | $58.75 | $58.30 | $58.30 | $58.30 | 23,441 |
2023-10-25 | $58.87 | $58.94 | $58.49 | $58.63 | $58.63 | 524,590 |
2023-10-24 | $58.99 | $59.25 | $58.88 | $59.10 | $59.01 | 30,366 |
2023-10-23 | $58.98 | $59.25 | $58.73 | $58.74 | $58.65 | 30,535 |
2023-10-20 | $59.67 | $59.76 | $59.15 | $59.15 | $59.06 | 16,231 |
2023-10-19 | $60.24 | $60.53 | $59.73 | $59.79 | $59.70 | 23,962 |
2023-10-18 | $60.70 | $60.70 | $60.20 | $60.27 | $60.18 | 21,712 |
2023-10-17 | $60.38 | $61.12 | $60.38 | $60.85 | $60.76 | 12,912 |
2023-10-16 | $60.39 | $60.82 | $60.37 | $60.66 | $60.57 | 15,674 |
2023-10-13 | $60.37 | $60.54 | $59.94 | $60.10 | $60.00 | 28,319 |
2023-10-12 | $60.54 | $60.54 | $59.81 | $60.09 | $60.00 | 21,916 |
2023-10-11 | $60.42 | $60.47 | $60.10 | $60.46 | $60.37 | 12,383 |
2023-10-10 | $60.19 | $60.69 | $60.18 | $60.38 | $60.29 | 33,146 |
2023-10-09 | $59.48 | $60.11 | $59.46 | $60.03 | $59.94 | 17,379 |
2023-10-06 | $58.80 | $59.75 | $58.52 | $59.51 | $59.42 | 15,540 |
2023-10-05 | $58.96 | $59.13 | $58.75 | $59.01 | $58.92 | 21,582 |
2023-10-04 | $59.02 | $59.15 | $58.65 | $59.13 | $59.04 | 70,303 |
2023-10-03 | $59.33 | $59.49 | $58.88 | $59.03 | $58.93 | 17,063 |
2023-10-02 | $60.01 | $60.01 | $59.32 | $59.59 | $59.49 | 20,597 |
2023-09-29 | $60.76 | $60.76 | $59.99 | $60.17 | $60.17 | 49,223 |
2023-09-28 | $60.10 | $60.58 | $60.10 | $60.40 | $60.40 | 32,796 |
2023-09-27 | $60.33 | $60.37 | $59.75 | $60.19 | $60.19 | 95,351 |
2023-09-26 | $60.48 | $60.60 | $60.03 | $60.13 | $60.13 | 16,735 |
2023-09-25 | $60.51 | $60.90 | $60.51 | $60.86 | $60.86 | 46,849 |
2023-09-22 | $61.09 | $61.21 | $60.79 | $60.82 | $60.67 | 20,096 |
2023-09-21 | $61.62 | $61.64 | $61.04 | $61.05 | $60.90 | 90,043 |
2023-09-20 | $62.30 | $62.52 | $61.90 | $61.92 | $61.76 | 14,703 |
2023-09-19 | $62.24 | $62.30 | $61.93 | $62.15 | $61.99 | 40,765 |
2023-09-18 | $62.28 | $62.47 | $62.26 | $62.27 | $62.11 | 22,703 |
2023-09-15 | $62.69 | $62.76 | $62.34 | $62.35 | $62.19 | 15,113 |
2023-09-14 | $62.60 | $62.93 | $62.60 | $62.86 | $62.70 | 12,098 |
2023-09-13 | $62.27 | $62.33 | $62.03 | $62.14 | $61.98 | 17,886 |
2023-09-12 | $62.15 | $62.54 | $62.08 | $62.29 | $62.13 | 10,600 |
2023-09-11 | $62.40 | $62.42 | $62.16 | $62.17 | $62.17 | 17,715 |
2023-09-08 | $62.15 | $62.27 | $62.06 | $62.13 | $62.13 | 36,825 |
2023-09-07 | $61.89 | $62.07 | $61.79 | $61.97 | $61.97 | 14,771 |
2023-09-06 | $62.28 | $62.33 | $61.80 | $62.07 | $62.07 | 15,060 |
2023-09-05 | $62.95 | $62.95 | $62.45 | $62.45 | $62.45 | 9,714 |
2023-09-01 | $63.08 | $63.18 | $62.76 | $62.97 | $62.97 | 26,843 |
2023-08-31 | $63.04 | $63.08 | $62.78 | $62.79 | $62.79 | 17,514 |
2023-08-30 | $62.89 | $63.05 | $62.76 | $62.91 | $62.91 | 14,509 |
2023-08-29 | $62.21 | $62.83 | $62.21 | $62.81 | $62.81 | 17,198 |
2023-08-28 | $62.06 | $62.32 | $61.99 | $62.20 | $62.20 | 19,655 |
2023-08-25 | $61.74 | $62.00 | $61.38 | $61.86 | $61.86 | 33,065 |
2023-08-24 | $62.10 | $62.52 | $61.62 | $61.65 | $61.51 | 20,923 |
2023-08-23 | $61.77 | $62.15 | $61.76 | $62.11 | $61.97 | 20,132 |
2023-08-22 | $62.16 | $62.16 | $61.67 | $61.70 | $61.56 | 21,630 |
2023-08-21 | $62.10 | $62.23 | $61.77 | $62.00 | $61.86 | 17,735 |
2023-08-18 | $61.60 | $62.17 | $61.60 | $62.09 | $61.95 | 23,063 |
2023-08-17 | $62.28 | $62.47 | $61.82 | $61.94 | $61.80 | 21,739 |
2023-08-16 | $62.42 | $62.70 | $62.05 | $62.15 | $62.01 | 103,209 |
2023-08-15 | $62.87 | $62.87 | $62.42 | $62.51 | $62.37 | 19,204 |
2023-08-14 | $63.11 | $63.25 | $62.99 | $63.19 | $63.05 | 12,283 |
2023-08-11 | $62.87 | $63.31 | $62.87 | $63.18 | $63.04 | 24,323 |
2023-08-10 | $63.41 | $63.57 | $62.93 | $63.04 | $62.90 | 8,694 |
2023-08-09 | $63.36 | $63.52 | $63.09 | $63.17 | $63.03 | 11,619 |
2023-08-08 | $62.92 | $63.35 | $62.70 | $63.32 | $63.18 | 86,221 |
2023-08-07 | $63.24 | $63.50 | $63.24 | $63.50 | $63.36 | 21,644 |
2023-08-04 | $63.47 | $63.66 | $62.91 | $63.00 | $62.86 | 12,404 |
2023-08-03 | $63.36 | $63.56 | $63.19 | $63.38 | $63.24 | 21,052 |
2023-08-02 | $63.67 | $63.79 | $63.47 | $63.60 | $63.46 | 14,287 |
2023-08-01 | $64.11 | $64.23 | $63.87 | $64.11 | $63.97 | 26,121 |
2023-07-31 | $64.24 | $64.30 | $64.02 | $64.16 | $64.01 | 17,485 |
2023-07-28 | $64.20 | $64.24 | $63.85 | $64.05 | $64.05 | 20,538 |
2023-07-27 | $64.52 | $64.55 | $63.65 | $63.74 | $63.74 | 88,379 |
2023-07-26 | $63.96 | $64.29 | $63.95 | $64.19 | $64.19 | 13,541 |
2023-07-25 | $64.04 | $64.35 | $63.96 | $64.10 | $64.10 | 25,335 |
2023-07-24 | $63.99 | $64.39 | $63.99 | $64.29 | $64.19 | 23,155 |
2023-07-21 | $64.01 | $64.11 | $63.77 | $63.85 | $63.85 | 17,502 |
2023-07-20 | $63.60 | $63.87 | $63.56 | $63.75 | $63.75 | 20,273 |
2023-07-19 | $63.19 | $63.58 | $63.19 | $63.53 | $63.53 | 28,395 |
2023-07-18 | $62.65 | $63.22 | $62.63 | $63.13 | $63.13 | 25,409 |
2023-07-17 | $62.45 | $62.74 | $62.30 | $62.60 | $62.60 | 203,997 |
2023-07-14 | $62.88 | $62.88 | $62.46 | $62.49 | $62.49 | 12,382 |
2023-07-13 | $62.69 | $62.91 | $62.64 | $62.78 | $62.78 | 14,230 |
2023-07-12 | $62.64 | $62.84 | $62.49 | $62.49 | $62.49 | 22,094 |
2023-07-11 | $61.83 | $62.26 | $61.83 | $62.21 | $62.21 | 22,144 |
2023-07-10 | $61.40 | $61.88 | $61.40 | $61.65 | $61.65 | 13,653 |
2023-07-07 | $61.38 | $61.98 | $61.38 | $61.40 | $61.40 | 13,311 |
2023-07-06 | $61.64 | $61.64 | $61.15 | $61.47 | $61.47 | 51,816 |
2023-07-05 | $62.11 | $62.31 | $62.06 | $62.07 | $62.07 | 15,233 |
2023-07-03 | $62.02 | $62.42 | $62.02 | $62.32 | $62.32 | 15,882 |
2023-06-30 | $61.94 | $62.25 | $61.93 | $62.09 | $62.09 | 28,603 |
2023-06-29 | $61.20 | $61.60 | $61.20 | $61.60 | $61.60 | 14,788 |
2023-06-28 | $61.21 | $61.24 | $60.86 | $61.10 | $61.10 | 72,995 |
2023-06-27 | $60.80 | $61.35 | $60.80 | $61.23 | $61.23 | 22,514 |
2023-06-26 | $60.59 | $60.96 | $60.59 | $60.79 | $60.79 | 16,480 |
2023-06-23 | $60.84 | $61.06 | $60.62 | $60.63 | $60.63 | 27,710 |
2023-06-22 | $61.24 | $61.32 | $61.05 | $61.18 | $61.18 | 24,204 |
2023-06-21 | $61.29 | $61.65 | $61.13 | $61.37 | $61.37 | 129,417 |
2023-06-20 | $61.76 | $61.76 | $61.39 | $61.43 | $61.43 | 53,110 |
2023-06-16 | $62.30 | $62.31 | $61.94 | $61.99 | $61.99 | 16,457 |
2023-06-15 | $61.36 | $62.25 | $61.36 | $62.08 | $62.08 | 16,304 |
2023-06-14 | $61.61 | $61.76 | $61.13 | $61.27 | $61.27 | 24,983 |
2023-06-13 | $61.28 | $61.64 | $61.28 | $61.47 | $61.47 | 118,098 |
2023-06-12 | $60.93 | $61.16 | $60.84 | $61.16 | $61.16 | 16,135 |
2023-06-09 | $61.00 | $61.14 | $60.84 | $60.88 | $60.88 | 15,874 |
2023-06-08 | $60.80 | $61.05 | $60.69 | $61.00 | $61.00 | 107,813 |
2023-06-07 | $60.39 | $60.94 | $60.39 | $60.83 | $60.83 | 13,957 |
2023-06-06 | $60.08 | $60.43 | $60.01 | $60.41 | $60.41 | 19,100 |
2023-06-05 | $60.55 | $60.55 | $60.08 | $60.15 | $60.15 | 21,200 |
2023-06-02 | $59.57 | $60.52 | $59.57 | $60.36 | $60.36 | 14,642 |
2023-06-01 | $58.90 | $59.32 | $58.69 | $59.13 | $59.13 | 27,531 |
2023-05-31 | $58.83 | $58.96 | $58.61 | $58.74 | $58.74 | 23,238 |
2023-05-30 | $59.42 | $59.44 | $58.96 | $59.15 | $59.15 | 27,256 |
2023-05-26 | $59.07 | $59.41 | $59.07 | $59.30 | $59.30 | 201,777 |
2023-05-25 | $58.83 | $59.06 | $58.53 | $58.86 | $58.86 | 55,784 |
2023-05-24 | $59.22 | $59.29 | $58.83 | $58.87 | $58.87 | 45,298 |
2023-05-23 | $59.79 | $60.15 | $59.54 | $59.63 | $59.46 | 64,069 |
2023-05-22 | $59.99 | $60.26 | $59.73 | $59.95 | $59.78 | 92,126 |
2023-05-19 | $60.20 | $60.35 | $59.86 | $59.94 | $59.77 | 26,144 |
2023-05-18 | $59.58 | $60.00 | $59.47 | $60.00 | $59.83 | 16,391 |
2023-05-17 | $59.30 | $59.84 | $59.28 | $59.73 | $59.56 | 28,647 |
2023-05-16 | $59.58 | $59.68 | $58.97 | $58.97 | $58.81 | 19,968 |
2023-05-15 | $59.75 | $59.91 | $59.47 | $59.82 | $59.65 | 141,466 |
2023-05-12 | $59.73 | $59.81 | $59.21 | $59.55 | $59.38 | 15,322 |
2023-05-11 | $59.64 | $59.64 | $59.23 | $59.56 | $59.39 | 43,647 |
2023-05-10 | $60.22 | $60.29 | $59.43 | $60.00 | $59.83 | 34,986 |
2023-05-09 | $59.79 | $60.10 | $59.77 | $59.87 | $59.70 | 15,884 |
2023-05-08 | $60.42 | $60.42 | $60.04 | $60.12 | $59.95 | 107,082 |
2023-05-05 | $59.67 | $60.34 | $59.67 | $60.20 | $60.03 | 18,486 |
2023-05-04 | $59.52 | $59.53 | $58.95 | $59.13 | $58.96 | 29,954 |
2023-05-03 | $60.16 | $60.49 | $59.65 | $59.76 | $59.59 | 22,520 |
2023-05-02 | $61.01 | $61.01 | $59.73 | $60.18 | $60.01 | 23,040 |
2023-05-01 | $61.10 | $61.49 | $61.10 | $61.15 | $60.98 | 19,565 |
2023-04-28 | $60.54 | $61.26 | $60.54 | $61.18 | $61.01 | 44,363 |
2023-04-27 | $60.07 | $60.69 | $59.94 | $60.63 | $60.46 | 27,343 |
2023-04-26 | $60.43 | $60.43 | $59.81 | $59.88 | $59.71 | 44,372 |
2023-04-25 | $61.05 | $61.05 | $60.45 | $60.50 | $60.33 | 54,357 |
2023-04-24 | $61.20 | $61.31 | $61.09 | $61.27 | $61.10 | 32,987 |
2023-04-21 | $61.28 | $61.32 | $61.01 | $61.29 | $61.06 | 23,856 |
2023-04-20 | $61.15 | $61.42 | $61.02 | $61.20 | $60.97 | 66,060 |
2023-04-19 | $61.34 | $61.67 | $61.34 | $61.58 | $61.35 | 172,654 |
2023-04-18 | $61.75 | $61.75 | $61.36 | $61.67 | $61.44 | 20,658 |
2023-04-17 | $61.24 | $61.51 | $61.18 | $61.51 | $61.28 | 20,634 |
2023-04-14 | $61.41 | $61.67 | $60.99 | $61.32 | $61.32 | 22,366 |
2023-04-13 | $61.01 | $61.48 | $60.82 | $61.39 | $61.39 | 29,965 |
2023-04-12 | $61.36 | $61.40 | $60.85 | $60.97 | $60.97 | 35,743 |
2023-04-11 | $61.03 | $61.33 | $61.01 | $61.15 | $61.15 | 21,462 |
2023-04-10 | $60.56 | $60.94 | $60.50 | $60.94 | $60.94 | 20,698 |
2023-04-06 | $60.60 | $60.85 | $60.55 | $60.75 | $60.75 | 25,943 |
2023-04-05 | $60.36 | $60.71 | $60.36 | $60.64 | $60.64 | 23,669 |
2023-04-04 | $61.05 | $61.09 | $60.23 | $60.42 | $60.42 | 47,758 |
2023-04-03 | $60.68 | $61.13 | $60.63 | $60.93 | $60.93 | 71,105 |
2023-03-31 | $60.07 | $60.59 | $60.01 | $60.59 | $60.59 | 29,846 |
2023-03-30 | $60.03 | $60.04 | $59.59 | $59.79 | $59.79 | 76,145 |
2023-03-29 | $59.28 | $59.56 | $59.27 | $59.52 | $59.52 | 109,914 |
2023-03-28 | $58.65 | $58.99 | $58.65 | $58.83 | $58.83 | 26,228 |
2023-03-27 | $58.82 | $59.00 | $58.64 | $58.82 | $58.82 | 20,385 |
2023-03-24 | $57.83 | $58.71 | $57.68 | $58.71 | $58.47 | 38,451 |
2023-03-23 | $58.64 | $59.03 | $57.73 | $58.14 | $57.90 | 98,978 |
2023-03-22 | $59.42 | $59.55 | $58.34 | $58.34 | $58.10 | 14,699 |
2023-03-21 | $59.46 | $59.59 | $59.10 | $59.36 | $59.11 | 13,450 |
2023-03-20 | $58.36 | $59.02 | $58.36 | $58.93 | $58.69 | 20,960 |
2023-03-17 | $58.82 | $58.82 | $57.96 | $58.06 | $58.06 | 25,540 |
2023-03-16 | $57.89 | $59.08 | $57.77 | $58.94 | $58.94 | 18,814 |
2023-03-15 | $57.92 | $58.31 | $57.62 | $58.24 | $58.24 | 34,777 |
2023-03-14 | $59.12 | $59.36 | $58.33 | $58.92 | $58.92 | 22,201 |
2023-03-13 | $58.19 | $59.03 | $57.76 | $58.31 | $58.31 | 40,459 |
2023-03-10 | $59.44 | $59.49 | $58.54 | $58.87 | $58.87 | 21,950 |
2023-03-09 | $60.85 | $60.94 | $59.47 | $59.59 | $59.59 | 19,186 |
2023-03-08 | $60.74 | $60.90 | $60.39 | $60.68 | $60.68 | 35,850 |
2023-03-07 | $61.69 | $61.69 | $60.66 | $60.75 | $60.75 | 10,585 |
2023-03-06 | $61.75 | $62.00 | $61.64 | $61.81 | $61.81 | 26,139 |
2023-03-03 | $61.16 | $61.83 | $61.08 | $61.74 | $61.74 | 54,668 |
2023-03-02 | $60.38 | $61.04 | $60.37 | $61.04 | $61.04 | 146,302 |
2023-03-01 | $60.72 | $60.80 | $60.41 | $60.58 | $60.58 | 292,481 |
2023-02-28 | $61.12 | $61.18 | $60.76 | $60.76 | $60.76 | 26,698 |
2023-02-27 | $61.50 | $61.69 | $61.04 | $61.15 | $61.15 | 23,786 |
2023-02-24 | $60.85 | $61.16 | $60.60 | $61.03 | $61.03 | 65,602 |
2023-02-23 | $61.51 | $61.66 | $60.92 | $61.44 | $61.44 | 20,837 |
2023-02-22 | $61.40 | $61.54 | $61.00 | $61.12 | $61.12 | 103,586 |
2023-02-21 | $61.94 | $62.03 | $61.36 | $61.39 | $61.31 | 33,632 |
2023-02-17 | $62.24 | $62.61 | $62.04 | $62.53 | $62.45 | 32,174 |
2023-02-16 | $62.51 | $63.01 | $62.37 | $62.53 | $62.45 | 15,387 |
2023-02-15 | $62.69 | $63.05 | $62.60 | $63.02 | $62.94 | 16,779 |
2023-02-14 | $63.06 | $63.48 | $62.71 | $62.98 | $62.90 | 30,069 |
2023-02-13 | $62.70 | $63.30 | $62.70 | $63.30 | $63.22 | 68,969 |
2023-02-10 | $62.14 | $62.74 | $62.11 | $62.73 | $62.73 | 21,837 |
2023-02-09 | $63.05 | $63.12 | $62.00 | $62.12 | $62.12 | 19,497 |
2023-02-08 | $62.89 | $63.12 | $62.57 | $62.63 | $62.63 | 25,414 |
2023-02-07 | $62.44 | $63.20 | $62.21 | $63.10 | $63.10 | 36,361 |
2023-02-06 | $62.62 | $62.69 | $62.38 | $62.57 | $62.57 | 18,851 |
2023-02-03 | $62.92 | $63.21 | $62.73 | $62.83 | $62.83 | 18,409 |
2023-02-02 | $63.14 | $63.36 | $62.85 | $63.18 | $63.18 | 54,283 |
2023-02-01 | $62.48 | $63.44 | $62.16 | $62.98 | $62.98 | 36,280 |
2023-01-31 | $61.98 | $62.71 | $61.85 | $62.70 | $62.70 | 134,198 |
2023-01-30 | $62.15 | $62.48 | $61.85 | $61.92 | $61.92 | 33,334 |
2023-01-27 | $62.38 | $62.69 | $62.28 | $62.40 | $62.40 | 67,431 |
2023-01-26 | $62.35 | $62.57 | $61.97 | $62.57 | $62.57 | 18,857 |
2023-01-25 | $61.66 | $62.16 | $61.34 | $62.16 | $62.16 | 27,222 |
2023-01-24 | $61.89 | $62.17 | $61.60 | $62.09 | $62.05 | 28,360 |
2023-01-23 | $61.69 | $62.40 | $61.61 | $62.05 | $62.05 | 34,082 |
2023-01-20 | $60.99 | $61.65 | $60.72 | $61.65 | $61.65 | 90,948 |
2023-01-19 | $60.90 | $61.12 | $60.66 | $60.77 | $60.77 | 37,530 |
2023-01-18 | $62.38 | $62.48 | $61.18 | $61.18 | $61.18 | 38,435 |
2023-01-17 | $62.58 | $62.78 | $62.28 | $62.35 | $62.35 | 56,407 |
2023-01-13 | $62.01 | $62.67 | $61.95 | $62.54 | $62.54 | 21,163 |
2023-01-12 | $62.36 | $62.69 | $61.97 | $62.45 | $62.45 | 18,659 |
2023-01-11 | $61.96 | $62.21 | $61.70 | $62.20 | $62.20 | 52,324 |
2023-01-10 | $61.40 | $61.72 | $61.24 | $61.67 | $61.67 | 40,684 |
2023-01-09 | $61.97 | $62.26 | $61.39 | $61.39 | $61.39 | 120,030 |
2023-01-06 | $61.00 | $61.90 | $60.77 | $61.74 | $61.74 | 24,794 |
2023-01-05 | $60.55 | $60.69 | $60.32 | $60.44 | $60.44 | 24,717 |
2023-01-04 | $60.83 | $61.21 | $60.39 | $60.84 | $60.84 | 29,504 |
2023-01-03 | $60.87 | $61.09 | $60.03 | $60.41 | $60.41 | 41,529 |
2022-12-30 | $60.61 | $60.71 | $60.21 | $60.65 | $60.65 | 70,826 |
2022-12-29 | $60.46 | $61.00 | $60.46 | $60.84 | $60.84 | 202,794 |
2022-12-28 | $60.93 | $61.12 | $60.07 | $60.08 | $60.08 | 241,366 |
2022-12-27 | $60.94 | $61.03 | $60.60 | $60.94 | $60.94 | 43,673 |
2022-12-23 | $60.27 | $60.79 | $60.13 | $60.74 | $60.74 | 105,342 |
2022-12-22 | $60.75 | $60.75 | $59.74 | $60.51 | $60.27 | 29,831 |
2022-12-21 | $60.74 | $61.31 | $60.74 | $61.14 | $61.14 | 41,603 |
2022-12-20 | $60.12 | $60.55 | $60.04 | $60.38 | $60.38 | 24,109 |
2022-12-19 | $60.61 | $60.71 | $59.97 | $60.28 | $60.28 | 27,313 |
2022-12-16 | $60.57 | $60.68 | $60.15 | $60.56 | $60.56 | 26,794 |
2022-12-15 | $61.77 | $61.77 | $60.93 | $61.27 | $61.27 | 39,441 |
2022-12-14 | $62.91 | $63.30 | $62.09 | $62.40 | $62.40 | 260,036 |
2022-12-13 | $63.67 | $63.72 | $62.47 | $62.74 | $62.74 | 29,100 |
2022-12-12 | $61.70 | $62.48 | $61.54 | $62.37 | $62.37 | 24,480 |
2022-12-09 | $61.89 | $62.13 | $61.47 | $61.47 | $61.47 | 24,303 |
2022-12-08 | $61.98 | $62.13 | $61.83 | $61.97 | $61.97 | 23,046 |
2022-12-07 | $61.56 | $62.00 | $61.55 | $61.67 | $61.67 | 67,567 |
2022-12-06 | $62.38 | $62.45 | $61.38 | $61.68 | $61.68 | 43,966 |
2022-12-05 | $63.15 | $63.15 | $62.18 | $62.39 | $62.39 | 27,310 |
2022-12-02 | $62.73 | $63.50 | $62.73 | $63.45 | $63.45 | 42,061 |
2022-12-01 | $63.64 | $63.79 | $63.27 | $63.45 | $63.45 | 20,601 |
2022-11-30 | $62.24 | $63.60 | $61.75 | $63.60 | $63.60 | 18,552 |
2022-11-29 | $62.07 | $62.25 | $61.90 | $62.16 | $62.16 | 26,787 |
2022-11-28 | $62.46 | $62.64 | $61.97 | $62.02 | $62.02 | 102,993 |
2022-11-25 | $62.89 | $63.06 | $62.83 | $63.00 | $63.00 | 39,483 |
2022-11-23 | $62.59 | $62.91 | $62.52 | $62.87 | $62.87 | 48,469 |
2022-11-22 | $62.38 | $62.87 | $62.34 | $62.86 | $62.75 | 93,777 |
2022-11-21 | $61.71 | $62.13 | $61.69 | $62.06 | $61.95 | 27,507 |
2022-11-18 | $61.84 | $62.06 | $61.61 | $62.01 | $62.01 | 25,614 |
2022-11-17 | $60.93 | $61.53 | $60.90 | $61.50 | $61.50 | 33,487 |
2022-11-16 | $61.70 | $61.91 | $61.50 | $61.59 | $61.59 | 23,678 |
2022-11-15 | $62.20 | $62.36 | $61.33 | $61.90 | $61.90 | 68,997 |
2022-11-14 | $61.88 | $62.29 | $61.55 | $61.58 | $61.58 | 33,146 |
2022-11-11 | $61.96 | $62.09 | $61.49 | $62.00 | $62.00 | 115,931 |
2022-11-10 | $60.99 | $61.74 | $60.79 | $61.74 | $61.74 | 45,180 |
2022-11-09 | $60.35 | $60.49 | $59.44 | $59.51 | $59.51 | 31,959 |
2022-11-08 | $60.35 | $60.90 | $60.07 | $60.65 | $60.65 | 52,325 |
2022-11-07 | $59.86 | $60.31 | $59.75 | $60.24 | $60.24 | 86,481 |
2022-11-04 | $59.71 | $59.88 | $58.97 | $59.75 | $59.75 | 68,095 |
2022-11-03 | $58.61 | $59.16 | $58.37 | $58.90 | $58.90 | 24,931 |
2022-11-02 | $60.12 | $60.62 | $59.09 | $59.11 | $59.11 | 47,581 |
2022-11-01 | $60.67 | $60.67 | $59.95 | $60.29 | $60.29 | 55,956 |
2022-10-31 | $60.08 | $60.48 | $60.06 | $60.20 | $60.20 | 25,321 |
2022-10-28 | $59.28 | $60.47 | $59.28 | $60.47 | $60.47 | 35,066 |
2022-10-27 | $59.32 | $59.68 | $58.96 | $59.01 | $59.01 | 44,373 |
2022-10-26 | $58.80 | $59.45 | $58.80 | $59.01 | $59.01 | 33,997 |
2022-10-25 | $58.11 | $58.82 | $58.11 | $58.80 | $58.80 | 31,376 |
2022-10-24 | $57.88 | $58.39 | $57.71 | $58.29 | $58.19 | 25,041 |
2022-10-21 | $56.23 | $57.62 | $56.23 | $57.52 | $57.42 | 24,866 |
2022-10-20 | $56.88 | $57.22 | $56.19 | $56.29 | $56.19 | 43,488 |
2022-10-19 | $56.96 | $57.26 | $56.49 | $56.81 | $56.71 | 57,556 |
2022-10-18 | $57.49 | $57.55 | $56.77 | $57.20 | $57.10 | 30,309 |
2022-10-17 | $56.35 | $56.77 | $56.35 | $56.55 | $56.45 | 22,921 |
2022-10-14 | $56.82 | $56.82 | $55.49 | $55.57 | $55.48 | 49,581 |
2022-10-13 | $54.15 | $56.71 | $54.04 | $56.53 | $56.43 | 48,155 |
2022-10-12 | $55.19 | $55.40 | $55.00 | $55.00 | $54.91 | 52,095 |
2022-10-11 | $54.93 | $55.75 | $54.87 | $55.15 | $55.06 | 21,479 |
2022-10-10 | $55.65 | $55.75 | $54.97 | $55.22 | $55.13 | 14,792 |
2022-10-07 | $56.16 | $56.16 | $55.19 | $55.46 | $55.37 | 30,501 |
2022-10-06 | $57.15 | $57.17 | $56.51 | $56.60 | $56.50 | 27,533 |
2022-10-05 | $56.88 | $57.50 | $56.55 | $57.25 | $57.15 | 71,100 |
2022-10-04 | $56.49 | $57.34 | $56.49 | $57.34 | $57.24 | 155,772 |
2022-10-03 | $55.00 | $55.93 | $54.94 | $55.77 | $55.68 | 36,172 |
2022-09-30 | $54.97 | $55.24 | $54.24 | $54.26 | $54.17 | 36,188 |
2022-09-29 | $55.61 | $55.61 | $54.69 | $55.02 | $54.93 | 46,403 |
2022-09-28 | $55.23 | $56.22 | $55.00 | $55.92 | $55.83 | 166,904 |
2022-09-27 | $55.69 | $55.77 | $54.73 | $54.92 | $54.83 | 21,709 |
2022-09-26 | $55.68 | $56.03 | $55.02 | $55.24 | $55.15 | 43,046 |
2022-09-23 | $56.66 | $56.66 | $55.50 | $56.14 | $56.14 | 35,546 |
2022-09-22 | $57.63 | $57.63 | $57.24 | $57.27 | $57.27 | 23,730 |
2022-09-21 | $58.73 | $58.91 | $57.57 | $57.57 | $57.57 | 16,819 |
2022-09-20 | $58.60 | $58.60 | $57.94 | $58.32 | $58.32 | 35,221 |
2022-09-19 | $58.08 | $58.99 | $58.08 | $58.98 | $58.98 | 28,546 |
2022-09-16 | $58.44 | $58.67 | $58.19 | $58.67 | $58.67 | 34,327 |
2022-09-15 | $59.19 | $59.47 | $58.75 | $58.89 | $58.89 | 226,513 |
2022-09-14 | $59.44 | $59.66 | $59.12 | $59.39 | $59.39 | 41,451 |
2022-09-13 | $60.45 | $60.50 | $59.01 | $59.26 | $59.26 | 28,213 |
2022-09-12 | $61.18 | $61.60 | $61.18 | $61.37 | $61.37 | 29,810 |
2022-09-09 | $60.37 | $60.97 | $60.37 | $60.86 | $60.86 | 27,111 |
2022-09-08 | $59.46 | $60.12 | $59.39 | $60.11 | $60.11 | 26,839 |
2022-09-07 | $58.75 | $59.77 | $58.75 | $59.71 | $59.71 | 97,837 |
2022-09-06 | $59.35 | $59.40 | $58.79 | $58.94 | $58.94 | 31,447 |
2022-09-02 | $60.18 | $60.35 | $58.91 | $59.11 | $59.11 | 29,260 |
2022-09-01 | $59.08 | $59.56 | $58.85 | $59.56 | $59.56 | 19,475 |
2022-08-31 | $59.88 | $59.96 | $59.37 | $59.37 | $59.37 | 26,137 |
2022-08-30 | $60.60 | $60.60 | $59.64 | $59.81 | $59.81 | 30,651 |
2022-08-29 | $60.49 | $60.91 | $60.41 | $60.52 | $60.52 | 55,906 |
2022-08-26 | $62.46 | $62.46 | $60.78 | $60.79 | $60.79 | 20,024 |
2022-08-25 | $61.89 | $62.39 | $61.88 | $62.39 | $62.39 | 17,672 |
2022-08-24 | $61.70 | $61.93 | $61.61 | $61.83 | $61.69 | 24,242 |
2022-08-23 | $61.85 | $62.01 | $61.64 | $61.75 | $61.61 | 21,997 |
2022-08-22 | $62.26 | $62.26 | $61.69 | $61.83 | $61.69 | 56,086 |
2022-08-19 | $63.03 | $63.03 | $62.67 | $62.81 | $62.66 | 22,015 |
2022-08-18 | $63.16 | $63.32 | $62.99 | $63.23 | $63.08 | 32,883 |
2022-08-17 | $62.91 | $63.23 | $62.90 | $63.04 | $62.89 | 12,246 |
2022-08-16 | $62.92 | $63.47 | $62.92 | $63.28 | $63.13 | 31,752 |
2022-08-15 | $62.52 | $63.06 | $62.46 | $63.02 | $62.87 | 102,696 |
2022-08-12 | $62.28 | $62.90 | $62.17 | $62.88 | $62.73 | 47,984 |
2022-08-11 | $62.16 | $62.41 | $62.03 | $62.04 | $61.90 | 27,016 |
2022-08-10 | $61.60 | $61.83 | $61.54 | $61.78 | $61.64 | 48,844 |
2022-08-09 | $60.84 | $61.02 | $60.71 | $60.87 | $60.73 | 29,857 |
2022-08-08 | $60.93 | $61.14 | $60.65 | $60.79 | $60.65 | 14,969 |
2022-08-05 | $60.15 | $60.72 | $60.15 | $60.67 | $60.53 | 12,119 |
2022-08-04 | $60.96 | $60.96 | $60.52 | $60.57 | $60.43 | 15,673 |
2022-08-03 | $60.78 | $61.11 | $60.58 | $60.96 | $60.82 | 42,239 |
2022-08-02 | $60.76 | $61.15 | $60.51 | $60.52 | $60.38 | 19,160 |
2022-08-01 | $60.88 | $61.18 | $60.81 | $61.05 | $60.91 | 25,960 |
2022-07-29 | $60.76 | $61.31 | $60.67 | $61.20 | $61.06 | 48,225 |
2022-07-28 | $60.15 | $60.76 | $59.75 | $60.65 | $60.51 | 94,844 |
2022-07-27 | $59.40 | $60.15 | $59.23 | $59.95 | $59.81 | 51,228 |
2022-07-26 | $59.42 | $59.42 | $59.07 | $59.21 | $59.07 | 22,990 |
2022-07-25 | $59.25 | $59.48 | $59.13 | $59.46 | $59.32 | 23,766 |
2022-07-22 | $59.37 | $59.46 | $58.85 | $59.13 | $58.89 | 26,564 |
2022-07-21 | $58.80 | $59.26 | $58.47 | $59.26 | $59.02 | 66,480 |
2022-07-20 | $59.07 | $59.31 | $58.78 | $59.08 | $58.84 | 21,564 |
2022-07-19 | $58.38 | $59.15 | $58.38 | $59.11 | $58.87 | 26,215 |
2022-07-18 | $58.64 | $58.66 | $57.72 | $57.85 | $57.62 | 22,098 |
2022-07-15 | $57.95 | $58.26 | $57.83 | $58.24 | $58.01 | 30,116 |
2022-07-14 | $56.70 | $57.33 | $56.56 | $57.33 | $57.10 | 86,904 |
2022-07-13 | $57.43 | $57.97 | $57.24 | $57.64 | $57.41 | 211,259 |
2022-07-12 | $58.15 | $58.50 | $57.74 | $57.92 | $57.69 | 24,245 |
2022-07-11 | $58.32 | $58.52 | $58.23 | $58.30 | $58.07 | 21,586 |
2022-07-08 | $58.67 | $58.85 | $58.39 | $58.61 | $58.38 | 87,810 |
2022-07-07 | $58.41 | $58.78 | $58.41 | $58.70 | $58.47 | 28,441 |
2022-07-06 | $57.97 | $58.37 | $57.61 | $58.08 | $57.85 | 52,469 |
2022-07-05 | $57.87 | $58.08 | $57.01 | $58.05 | $57.82 | 49,554 |
2022-07-01 | $57.93 | $58.67 | $57.55 | $58.56 | $58.33 | 42,474 |
2022-06-30 | $57.66 | $58.23 | $57.39 | $57.91 | $57.68 | 34,182 |
2022-06-29 | $58.58 | $58.58 | $58.05 | $58.19 | $57.96 | 38,500 |
2022-06-28 | $59.37 | $59.73 | $58.36 | $58.40 | $58.17 | 206,110 |
2022-06-27 | $59.11 | $59.32 | $58.91 | $59.02 | $58.78 | 29,504 |
2022-06-24 | $57.94 | $58.88 | $57.91 | $58.88 | $58.64 | 74,024 |
2022-06-23 | $57.58 | $57.79 | $57.02 | $57.70 | $57.29 | 47,012 |
2022-06-22 | $56.82 | $57.83 | $56.82 | $57.29 | $56.88 | 20,334 |
2022-06-21 | $56.94 | $57.75 | $56.94 | $57.57 | $57.16 | 37,174 |
2022-06-17 | $56.56 | $56.88 | $55.88 | $56.16 | $55.76 | 51,869 |
2022-06-16 | $56.93 | $56.93 | $56.22 | $56.48 | $56.08 | 66,029 |
2022-06-15 | $58.07 | $58.33 | $57.21 | $57.91 | $57.50 | 69,476 |
2022-06-14 | $58.26 | $58.40 | $57.23 | $57.63 | $57.22 | 104,876 |
2022-06-13 | $58.79 | $58.91 | $57.82 | $57.98 | $57.57 | 60,086 |
2022-06-10 | $60.55 | $60.55 | $59.95 | $60.02 | $59.59 | 29,876 |
2022-06-09 | $62.33 | $62.58 | $61.29 | $61.29 | $60.85 | 29,302 |
2022-06-08 | $63.05 | $63.14 | $62.43 | $62.51 | $62.07 | 106,655 |
2022-06-07 | $62.33 | $63.41 | $62.33 | $63.35 | $62.90 | 32,661 |
2022-06-06 | $63.04 | $63.17 | $62.59 | $62.68 | $62.23 | 31,274 |
2022-06-03 | $62.60 | $62.86 | $62.52 | $62.60 | $62.15 | 24,870 |
2022-06-02 | $62.58 | $63.11 | $61.85 | $63.08 | $62.63 | 36,847 |
2022-06-01 | $63.23 | $63.23 | $62.14 | $62.50 | $62.06 | 33,168 |
2022-05-31 | $63.21 | $63.35 | $62.67 | $62.91 | $62.46 | 45,252 |
2022-05-27 | $62.69 | $63.46 | $62.69 | $63.46 | $63.01 | 44,510 |
2022-05-26 | $61.94 | $62.72 | $61.94 | $62.45 | $62.01 | 117,071 |
2022-05-25 | $61.09 | $61.92 | $61.09 | $61.71 | $61.27 | 95,296 |
2022-05-24 | $60.59 | $61.32 | $60.10 | $61.19 | $60.75 | 45,068 |
2022-05-23 | $60.62 | $61.23 | $60.51 | $60.98 | $60.46 | 38,538 |
2022-05-20 | $60.21 | $60.34 | $58.81 | $59.94 | $59.43 | 51,536 |
2022-05-19 | $59.86 | $60.16 | $59.49 | $59.82 | $59.31 | 115,004 |
2022-05-18 | $62.00 | $62.00 | $60.20 | $60.44 | $59.93 | 82,175 |
2022-05-17 | $62.19 | $62.42 | $61.88 | $62.41 | $61.88 | 34,053 |
2022-05-16 | $61.20 | $61.94 | $61.06 | $61.51 | $60.99 | 35,758 |
2022-05-13 | $60.82 | $61.41 | $60.73 | $61.29 | $60.77 | 65,496 |
2022-05-12 | $60.20 | $60.50 | $59.43 | $60.34 | $59.83 | 68,426 |
2022-05-11 | $60.77 | $61.61 | $60.23 | $60.26 | $59.75 | 108,020 |
2022-05-10 | $61.57 | $61.57 | $60.23 | $60.67 | $60.15 | 78,497 |
2022-05-09 | $61.53 | $61.64 | $60.70 | $60.93 | $60.41 | 89,482 |
2022-05-06 | $62.06 | $62.47 | $61.50 | $62.29 | $61.76 | 90,539 |
2022-05-05 | $63.36 | $63.36 | $61.78 | $62.26 | $61.73 | 98,437 |
2022-05-04 | $62.30 | $63.77 | $62.11 | $63.71 | $63.17 | 42,703 |
2022-05-03 | $61.55 | $62.39 | $61.52 | $62.05 | $61.52 | 17,850 |
2022-05-02 | $61.61 | $61.90 | $60.50 | $61.54 | $61.02 | 33,920 |
2022-04-29 | $63.20 | $63.20 | $61.40 | $61.48 | $60.96 | 51,522 |
2022-04-28 | $62.81 | $63.62 | $62.25 | $63.40 | $62.86 | 73,827 |
2022-04-27 | $62.37 | $62.99 | $62.15 | $62.30 | $61.77 | 96,657 |
2022-04-26 | $63.16 | $63.17 | $62.16 | $62.18 | $61.65 | 35,719 |
2022-04-25 | $62.83 | $63.38 | $61.97 | $63.26 | $62.72 | 35,817 |
2022-04-22 | $64.89 | $64.97 | $63.38 | $63.38 | $62.65 | 71,477 |
2022-04-21 | $66.04 | $66.14 | $65.00 | $65.02 | $64.27 | 27,958 |
2022-04-20 | $65.47 | $65.91 | $65.47 | $65.68 | $64.92 | 39,135 |
2022-04-19 | $64.40 | $65.20 | $64.40 | $65.12 | $64.37 | 25,709 |
2022-04-18 | $64.42 | $64.68 | $64.19 | $64.40 | $63.66 | 38,011 |
2022-04-14 | $64.68 | $65.01 | $64.47 | $64.49 | $63.75 | 24,183 |
2022-04-13 | $64.40 | $64.81 | $64.25 | $64.77 | $64.02 | 60,159 |
2022-04-12 | $64.70 | $64.98 | $64.18 | $64.37 | $63.63 | 30,521 |
2022-04-11 | $65.03 | $65.12 | $64.39 | $64.43 | $63.69 | 29,322 |
2022-04-08 | $64.99 | $65.41 | $64.85 | $65.15 | $64.40 | 64,452 |
2022-04-07 | $64.56 | $65.13 | $64.20 | $64.89 | $64.14 | 24,002 |
2022-04-06 | $64.19 | $64.68 | $64.19 | $64.57 | $63.83 | 39,799 |
2022-04-05 | $64.71 | $65.23 | $64.36 | $64.41 | $63.67 | 30,478 |
2022-04-04 | $64.92 | $64.92 | $64.40 | $64.87 | $64.12 | 41,213 |
2022-04-01 | $64.79 | $64.87 | $64.29 | $64.84 | $64.09 | 30,817 |
2022-03-31 | $65.22 | $65.38 | $64.52 | $64.56 | $63.82 | 41,676 |
2022-03-30 | $65.55 | $65.63 | $65.09 | $65.37 | $64.62 | 43,561 |
2022-03-29 | $65.37 | $65.57 | $65.00 | $65.51 | $64.75 | 184,077 |
2022-03-28 | $64.78 | $64.96 | $64.44 | $64.95 | $64.20 | 69,444 |
2022-03-25 | $64.39 | $65.01 | $64.39 | $65.00 | $64.25 | 26,653 |
2022-03-24 | $64.26 | $64.58 | $64.08 | $64.57 | $63.67 | 25,246 |
2022-03-23 | $64.36 | $64.42 | $63.97 | $63.97 | $63.08 | 44,368 |
2022-03-22 | $64.42 | $64.60 | $64.27 | $64.54 | $63.64 | 30,195 |
2022-03-21 | $64.13 | $64.51 | $63.82 | $64.14 | $63.25 | 43,139 |
2022-03-18 | $63.66 | $64.02 | $63.38 | $64.01 | $63.12 | 57,354 |
2022-03-17 | $63.05 | $63.75 | $63.02 | $63.74 | $62.85 | 28,541 |
2022-03-16 | $62.66 | $63.06 | $62.00 | $63.04 | $62.16 | 96,352 |
2022-03-15 | $61.73 | $62.41 | $61.61 | $62.34 | $61.47 | 26,740 |
2022-03-14 | $61.91 | $62.29 | $61.41 | $61.59 | $60.73 | 29,009 |
2022-03-11 | $62.49 | $62.59 | $61.69 | $61.73 | $60.87 | 28,983 |
2022-03-10 | $61.79 | $62.31 | $61.64 | $62.23 | $61.37 | 52,812 |
2022-03-09 | $62.33 | $62.71 | $62.15 | $62.29 | $61.42 | 64,224 |
2022-03-08 | $62.28 | $62.71 | $61.48 | $61.50 | $60.65 | 99,306 |
2022-03-07 | $63.15 | $63.15 | $62.01 | $62.05 | $61.19 | 56,164 |
2022-03-04 | $62.84 | $63.29 | $62.58 | $63.27 | $62.39 | 37,321 |
2022-03-03 | $63.50 | $63.74 | $63.00 | $63.30 | $62.42 | 133,064 |
2022-03-02 | $62.38 | $63.48 | $62.29 | $63.21 | $62.33 | 80,068 |
2022-03-01 | $62.61 | $62.90 | $61.65 | $62.01 | $61.15 | 90,797 |
2022-02-28 | $62.24 | $62.93 | $61.90 | $62.75 | $61.88 | 98,469 |
2022-02-25 | $61.57 | $63.10 | $61.57 | $63.07 | $62.19 | 53,619 |
2022-02-24 | $60.49 | $61.41 | $60.07 | $61.31 | $60.46 | 56,947 |
2022-02-23 | $62.52 | $62.52 | $61.40 | $61.45 | $60.60 | 70,404 |
2022-02-22 | $62.66 | $62.75 | $61.75 | $62.16 | $61.30 | 38,850 |
2022-02-18 | $62.88 | $63.19 | $62.55 | $62.75 | $61.84 | 45,933 |
2022-02-17 | $63.37 | $63.40 | $62.94 | $62.98 | $62.07 | 47,841 |
2022-02-16 | $63.61 | $63.89 | $63.32 | $63.71 | $62.79 | 43,130 |
2022-02-15 | $63.39 | $63.70 | $63.31 | $63.54 | $62.62 | 26,988 |
2022-02-14 | $63.45 | $63.45 | $62.50 | $63.00 | $62.09 | 47,438 |
2022-02-11 | $63.85 | $64.24 | $63.22 | $63.43 | $62.51 | 41,711 |
2022-02-10 | $64.27 | $64.89 | $63.64 | $63.90 | $62.97 | 46,304 |
2022-02-09 | $64.63 | $64.92 | $64.63 | $64.87 | $63.93 | 81,703 |
2022-02-08 | $63.98 | $64.46 | $63.88 | $64.36 | $63.43 | 342,844 |
2022-02-07 | $63.95 | $64.34 | $63.78 | $63.93 | $63.01 | 23,534 |
2022-02-04 | $63.90 | $64.37 | $63.46 | $63.92 | $63.00 | 38,373 |
2022-02-03 | $64.40 | $64.57 | $63.96 | $63.99 | $63.07 | 25,821 |
2022-02-02 | $64.22 | $64.75 | $64.05 | $64.68 | $63.75 | 30,037 |
2022-02-01 | $63.74 | $64.24 | $63.48 | $64.20 | $63.27 | 39,327 |
2022-01-31 | $63.06 | $63.78 | $62.89 | $63.78 | $62.86 | 36,050 |
2022-01-28 | $62.24 | $63.20 | $61.73 | $63.20 | $62.29 | 36,180 |
2022-01-27 | $62.61 | $63.44 | $62.01 | $62.17 | $61.27 | 99,543 |
2022-01-26 | $62.94 | $63.25 | $61.73 | $62.24 | $61.34 | 40,346 |
2022-01-25 | $61.97 | $62.93 | $61.15 | $62.47 | $61.57 | 131,038 |
2022-01-24 | $61.82 | $62.72 | $60.65 | $62.66 | $61.71 | 72,325 |
2022-01-21 | $63.11 | $63.42 | $62.50 | $62.56 | $61.61 | 40,612 |
2022-01-20 | $63.86 | $64.44 | $63.13 | $63.20 | $62.24 | 29,131 |
2022-01-19 | $64.48 | $64.62 | $63.73 | $63.77 | $62.80 | 31,544 |
2022-01-18 | $64.78 | $64.78 | $64.10 | $64.27 | $63.29 | 80,581 |
2022-01-14 | $64.97 | $65.23 | $64.73 | $65.19 | $64.20 | 68,799 |
2022-01-13 | $65.72 | $65.85 | $65.22 | $65.22 | $64.23 | 24,252 |
2022-01-12 | $65.66 | $65.72 | $65.31 | $65.51 | $64.51 | 24,482 |
2022-01-11 | $65.21 | $65.51 | $64.77 | $65.51 | $64.51 | 26,444 |
2022-01-10 | $65.17 | $65.18 | $64.56 | $65.11 | $64.12 | 28,991 |
2022-01-07 | $65.15 | $65.42 | $65.00 | $65.27 | $64.28 | 17,990 |
2022-01-06 | $64.94 | $65.30 | $64.90 | $65.12 | $64.12 | 43,207 |
2022-01-05 | $65.62 | $65.92 | $64.95 | $64.95 | $63.96 | 45,139 |
2022-01-04 | $65.35 | $65.67 | $65.35 | $65.53 | $64.53 | 43,333 |
2022-01-03 | $64.88 | $64.99 | $64.52 | $64.99 | $64.00 | 33,031 |
2021-12-31 | $64.73 | $64.90 | $64.65 | $64.74 | $63.75 | 24,758 |
2021-12-30 | $65.05 | $65.09 | $64.70 | $64.70 | $63.72 | 24,956 |
2021-12-29 | $64.79 | $64.98 | $64.70 | $64.77 | $63.78 | 68,083 |
2021-12-28 | $64.70 | $64.82 | $64.58 | $64.70 | $63.71 | 142,623 |
2021-12-27 | $63.87 | $64.58 | $63.87 | $64.55 | $63.57 | 43,194 |
2021-12-23 | $64.15 | $64.17 | $63.96 | $64.03 | $62.84 | 20,003 |
2021-12-22 | $126.57 | $127.49 | $126.40 | $127.45 | $62.54 | 49,982 |
2021-12-21 | $125.81 | $126.64 | $125.81 | $126.53 | $62.09 | 20,062 |
2021-12-20 | $125.48 | $125.48 | $124.08 | $125.22 | $61.45 | 45,356 |
2021-12-17 | $127.55 | $127.55 | $126.22 | $126.34 | $62.00 | 29,684 |
2021-12-16 | $128.18 | $128.76 | $127.71 | $128.01 | $62.82 | 78,954 |
2021-12-15 | $126.35 | $127.71 | $125.98 | $127.71 | $62.67 | 155,488 |
2021-12-14 | $126.78 | $126.78 | $125.90 | $126.18 | $61.92 | 18,576 |
2021-12-13 | $126.94 | $127.29 | $126.59 | $126.64 | $62.14 | 25,934 |
2021-12-10 | $126.23 | $127.05 | $126.23 | $126.98 | $62.31 | 34,390 |
2021-12-09 | $125.68 | $126.12 | $125.53 | $125.65 | $61.66 | 58,410 |
2021-12-08 | $126.02 | $126.07 | $125.44 | $125.98 | $61.82 | 43,600 |
2021-12-07 | $125.71 | $126.23 | $125.69 | $125.97 | $61.82 | 22,796 |
2021-12-06 | $123.82 | $125.09 | $123.82 | $124.54 | $61.11 | 15,918 |
2021-12-03 | $123.70 | $123.75 | $122.32 | $123.03 | $60.37 | 18,398 |
2021-12-02 | $121.45 | $123.57 | $121.45 | $123.07 | $60.39 | 27,092 |
2021-12-01 | $123.37 | $124.52 | $121.29 | $121.34 | $59.54 | 34,478 |
2021-11-30 | $123.51 | $123.73 | $121.83 | $121.99 | $59.86 | 34,016 |
2021-11-29 | $124.98 | $124.98 | $124.02 | $124.45 | $61.07 | 21,038 |
2021-11-26 | $124.48 | $124.48 | $123.51 | $123.87 | $60.78 | 39,988 |
2021-11-24 | $126.15 | $126.27 | $125.95 | $126.25 | $61.95 | 25,912 |
2021-11-23 | $125.91 | $126.37 | $125.60 | $126.18 | $61.92 | 89,588 |
2021-11-22 | $125.69 | $126.77 | $125.67 | $125.81 | $61.66 | 22,056 |
2021-11-19 | $125.76 | $125.76 | $125.30 | $125.39 | $61.46 | 15,412 |
2021-11-18 | $126.09 | $126.09 | $125.38 | $125.87 | $61.69 | 45,978 |
2021-11-17 | $126.40 | $126.40 | $125.77 | $126.00 | $61.76 | 18,266 |
2021-11-16 | $126.33 | $126.72 | $126.27 | $126.27 | $61.89 | 19,024 |
2021-11-15 | $126.65 | $126.65 | $126.07 | $126.12 | $61.82 | 26,156 |
2021-11-12 | $126.05 | $126.19 | $125.58 | $126.03 | $61.77 | 27,822 |
2021-11-11 | $125.58 | $125.73 | $125.50 | $125.58 | $61.55 | 226,886 |
2021-11-10 | $125.58 | $125.87 | $125.29 | $125.43 | $61.48 | 18,320 |
2021-11-09 | $125.77 | $125.77 | $125.37 | $125.61 | $61.57 | 16,996 |
2021-11-08 | $126.24 | $126.24 | $125.36 | $125.67 | $61.60 | 15,604 |
2021-11-05 | $125.89 | $126.28 | $125.58 | $125.73 | $61.63 | 13,178 |
2021-11-04 | $125.67 | $125.67 | $124.76 | $125.21 | $61.37 | 18,952 |
2021-11-03 | $124.71 | $125.57 | $124.71 | $125.51 | $61.52 | 22,806 |
2021-11-02 | $124.11 | $124.89 | $124.11 | $124.70 | $61.12 | 14,994 |
2021-11-01 | $124.25 | $124.25 | $123.73 | $124.04 | $60.79 | 15,504 |
2021-10-29 | $123.49 | $123.90 | $123.49 | $123.86 | $60.71 | 33,532 |
2021-10-28 | $123.05 | $123.78 | $123.05 | $123.71 | $60.63 | 31,170 |
2021-10-27 | $123.80 | $123.81 | $122.65 | $122.65 | $60.11 | 233,320 |
2021-10-26 | $124.18 | $124.19 | $123.81 | $123.82 | $60.69 | 16,646 |
2021-10-25 | $123.69 | $123.89 | $123.33 | $123.63 | $60.60 | 33,446 |
2021-10-22 | $123.74 | $124.02 | $123.43 | $123.82 | $60.57 | 18,984 |
2021-10-21 | $123.44 | $123.44 | $123.01 | $123.43 | $60.38 | 32,958 |
2021-10-20 | $122.73 | $123.55 | $122.73 | $123.41 | $60.37 | 18,102 |
2021-10-19 | $122.04 | $122.45 | $122.03 | $122.44 | $59.90 | 20,856 |
2021-10-18 | $121.39 | $121.83 | $121.39 | $121.63 | $59.50 | 30,246 |
2021-10-15 | $121.88 | $122.13 | $121.69 | $121.81 | $59.59 | 12,720 |
2021-10-14 | $120.31 | $121.16 | $120.04 | $121.16 | $59.27 | 18,124 |
2021-10-13 | $119.24 | $119.42 | $118.17 | $119.32 | $58.37 | 84,942 |
2021-10-12 | $119.32 | $119.65 | $118.76 | $119.01 | $58.22 | 21,354 |
2021-10-11 | $120.22 | $120.62 | $119.34 | $119.34 | $58.38 | 23,266 |
2021-10-08 | $120.46 | $120.46 | $120.02 | $120.05 | $58.72 | 79,954 |
2021-10-07 | $120.03 | $120.93 | $120.03 | $120.20 | $58.80 | 12,852 |
2021-10-06 | $118.18 | $119.43 | $117.63 | $119.43 | $58.42 | 11,182 |
2021-10-05 | $118.43 | $119.45 | $118.17 | $119.04 | $58.23 | 19,176 |
2021-10-04 | $118.69 | $119.10 | $117.56 | $118.06 | $57.75 | 53,824 |
2021-10-01 | $118.07 | $119.18 | $117.19 | $118.70 | $58.07 | 21,644 |
2021-09-30 | $119.82 | $119.82 | $117.42 | $117.42 | $57.44 | 32,202 |
2021-09-29 | $119.10 | $119.89 | $118.88 | $119.32 | $58.37 | 40,924 |
2021-09-28 | $120.06 | $120.06 | $118.61 | $118.61 | $58.02 | 93,362 |
2021-09-27 | $120.21 | $120.97 | $120.21 | $120.36 | $58.88 | 22,034 |
2021-09-24 | $120.03 | $120.41 | $120.03 | $120.26 | $58.83 | 16,398 |
2021-09-23 | $119.74 | $120.99 | $119.74 | $120.52 | $58.81 | 19,768 |
2021-09-22 | $119.32 | $119.86 | $118.98 | $119.34 | $58.24 | 16,976 |
2021-09-21 | $119.30 | $119.59 | $118.46 | $118.48 | $57.82 | 20,750 |
2021-09-20 | $118.76 | $118.97 | $117.49 | $118.73 | $57.94 | 34,404 |
2021-09-17 | $121.25 | $121.25 | $120.27 | $120.36 | $58.74 | 31,728 |
2021-09-16 | $121.62 | $121.62 | $120.61 | $121.26 | $59.18 | 21,268 |
2021-09-15 | $120.90 | $121.88 | $120.90 | $121.60 | $59.34 | 64,640 |
2021-09-14 | $122.05 | $122.05 | $120.46 | $120.80 | $58.95 | 20,394 |
2021-09-13 | $121.68 | $121.91 | $121.15 | $121.58 | $59.33 | 23,554 |
2021-09-10 | $122.44 | $122.44 | $121.11 | $121.11 | $59.10 | 13,054 |
2021-09-09 | $122.45 | $122.91 | $121.89 | $121.89 | $59.48 | 20,160 |
2021-09-08 | $122.48 | $122.78 | $122.48 | $122.78 | $59.92 | 35,278 |
2021-09-07 | $123.61 | $123.61 | $122.65 | $122.65 | $59.85 | 16,748 |
2021-09-03 | $123.87 | $123.87 | $123.53 | $123.74 | $60.39 | 14,980 |
2021-09-02 | $123.60 | $123.90 | $123.52 | $123.90 | $60.46 | 24,320 |
2021-09-01 | $123.39 | $123.42 | $123.00 | $123.15 | $60.10 | 6,442 |
2021-08-31 | $123.48 | $123.48 | $123.13 | $123.25 | $60.15 | 18,444 |
2021-08-30 | $123.38 | $123.54 | $123.11 | $123.29 | $60.17 | 26,948 |
2021-08-27 | $122.32 | $123.16 | $122.32 | $122.95 | $60.00 | 143,364 |
2021-08-26 | $123.11 | $123.11 | $122.26 | $122.26 | $59.66 | 18,632 |
2021-08-25 | $122.56 | $123.12 | $122.56 | $122.89 | $59.97 | 23,182 |
2021-08-24 | $123.22 | $123.22 | $122.77 | $122.77 | $59.83 | 9,772 |
2021-08-23 | $123.28 | $123.35 | $123.02 | $123.02 | $59.95 | 16,304 |
2021-08-20 | $122.08 | $122.84 | $122.08 | $122.70 | $59.79 | 11,734 |
2021-08-19 | $120.91 | $122.10 | $120.57 | $121.78 | $59.35 | 22,312 |
2021-08-18 | $122.85 | $122.86 | $121.61 | $121.61 | $59.26 | 16,372 |
2021-08-17 | $123.07 | $123.20 | $122.24 | $123.04 | $59.96 | 32,678 |
2021-08-16 | $122.91 | $123.59 | $122.59 | $123.59 | $60.23 | 18,376 |
2021-08-13 | $122.99 | $123.07 | $122.79 | $123.05 | $59.97 | 105,152 |
2021-08-12 | $122.76 | $122.76 | $122.35 | $122.73 | $59.81 | 10,874 |
2021-08-11 | $121.99 | $122.52 | $121.99 | $122.48 | $59.69 | 15,818 |
2021-08-10 | $121.45 | $121.91 | $121.45 | $121.80 | $59.36 | 12,278 |
2021-08-09 | $121.44 | $121.44 | $121.13 | $121.29 | $59.11 | 29,538 |
2021-08-06 | $121.40 | $121.51 | $121.33 | $121.36 | $59.14 | 18,288 |
2021-08-05 | $120.89 | $120.94 | $120.65 | $120.94 | $58.94 | 11,414 |
2021-08-04 | $121.01 | $121.01 | $120.43 | $120.43 | $58.69 | 15,232 |
2021-08-03 | $120.51 | $121.35 | $120.17 | $121.30 | $59.11 | 19,644 |
2021-08-02 | $120.76 | $121.25 | $120.31 | $120.37 | $58.66 | 36,312 |
2021-07-30 | $120.60 | $121.10 | $120.43 | $120.47 | $58.71 | 18,588 |
2021-07-29 | $120.85 | $121.15 | $120.76 | $120.86 | $58.90 | 23,538 |
2021-07-28 | $120.57 | $120.57 | $119.96 | $120.06 | $58.51 | 263,504 |
2021-07-27 | $120.32 | $120.47 | $119.87 | $120.47 | $58.71 | 25,162 |
2021-07-26 | $120.38 | $120.64 | $120.27 | $120.64 | $58.79 | 29,808 |
2021-07-23 | $120.34 | $120.74 | $120.09 | $120.63 | $58.67 | 20,156 |
2021-07-22 | $119.95 | $119.95 | $119.50 | $119.68 | $58.21 | 25,226 |
2021-07-21 | $119.66 | $120.00 | $119.64 | $119.87 | $58.30 | 14,850 |
2021-07-20 | $117.96 | $119.54 | $117.85 | $119.17 | $57.96 | 34,728 |
2021-07-19 | $118.37 | $118.50 | $116.96 | $117.63 | $57.21 | 54,128 |
2021-07-16 | $120.67 | $120.67 | $119.50 | $119.56 | $58.15 | 11,748 |
2021-07-15 | $119.71 | $120.18 | $119.70 | $120.18 | $58.45 | 28,224 |
2021-07-14 | $120.20 | $120.27 | $119.85 | $120.04 | $58.39 | 35,086 |
2021-07-13 | $120.14 | $120.21 | $119.65 | $119.65 | $58.20 | 15,638 |
2021-07-12 | $119.84 | $120.28 | $119.58 | $120.28 | $58.50 | 23,884 |
2021-07-09 | $119.17 | $119.99 | $119.17 | $119.91 | $58.32 | 22,488 |
2021-07-08 | $118.05 | $118.79 | $118.05 | $118.43 | $57.60 | 20,144 |
2021-07-07 | $118.92 | $119.56 | $118.92 | $119.49 | $58.12 | 19,278 |
2021-07-06 | $119.60 | $119.60 | $118.26 | $118.89 | $57.82 | 20,066 |
2021-07-02 | $119.45 | $119.65 | $119.17 | $119.65 | $58.20 | 15,534 |
2021-07-01 | $118.86 | $119.15 | $118.68 | $119.11 | $57.93 | 24,292 |
2021-06-30 | $117.96 | $118.52 | $117.96 | $118.48 | $57.63 | 22,892 |
2021-06-29 | $118.41 | $118.57 | $117.96 | $118.04 | $57.41 | 33,644 |
2021-06-28 | $118.45 | $118.45 | $117.93 | $118.10 | $57.44 | 98,622 |
2021-06-25 | $117.86 | $118.22 | $117.86 | $118.22 | $57.50 | 13,310 |
2021-06-24 | $117.65 | $117.67 | $117.24 | $117.59 | $57.19 | 17,462 |
2021-06-23 | $117.67 | $117.67 | $117.21 | $117.21 | $56.86 | 12,492 |
2021-06-22 | $117.49 | $117.91 | $117.31 | $117.65 | $57.07 | 16,014 |
2021-06-21 | $116.25 | $117.50 | $116.25 | $117.50 | $57.00 | 13,366 |
2021-06-18 | $116.73 | $116.73 | $115.56 | $115.59 | $56.07 | 33,632 |
2021-06-17 | $118.34 | $118.34 | $117.00 | $117.49 | $57.00 | 27,104 |
2021-06-16 | $119.34 | $119.34 | $118.00 | $118.31 | $57.39 | 14,110 |
2021-06-15 | $119.22 | $119.39 | $118.89 | $119.13 | $57.79 | 23,110 |
2021-06-14 | $119.37 | $119.37 | $118.77 | $119.30 | $57.87 | 38,252 |
2021-06-11 | $119.80 | $119.80 | $119.11 | $119.56 | $58.00 | 38,630 |
2021-06-10 | $119.36 | $119.63 | $119.35 | $119.35 | $57.90 | 10,138 |
2021-06-09 | $119.62 | $119.62 | $119.13 | $119.13 | $57.79 | 23,838 |
2021-06-08 | $119.40 | $119.40 | $119.01 | $119.26 | $57.85 | 18,244 |
2021-06-07 | $119.84 | $119.84 | $119.32 | $119.44 | $57.94 | 17,060 |
2021-06-04 | $119.52 | $119.60 | $119.25 | $119.58 | $58.01 | 21,066 |
2021-06-03 | $118.61 | $119.03 | $118.45 | $118.99 | $57.72 | 14,076 |
2021-06-02 | $118.81 | $119.04 | $118.55 | $118.88 | $57.67 | 19,612 |
2021-06-01 | $119.25 | $119.25 | $118.48 | $118.59 | $57.53 | 45,496 |
2021-05-28 | $119.00 | $119.00 | $118.66 | $118.72 | $57.59 | 21,470 |
2021-05-27 | $119.13 | $119.13 | $118.57 | $118.57 | $57.52 | 48,948 |
2021-05-26 | $118.65 | $118.65 | $118.14 | $118.46 | $57.47 | 16,090 |
2021-05-25 | $119.35 | $119.35 | $118.32 | $118.46 | $57.47 | 21,632 |
2021-05-24 | $119.06 | $119.25 | $118.91 | $119.05 | $57.75 | 16,658 |
2021-05-21 | $118.71 | $119.18 | $118.55 | $118.58 | $57.45 | 24,804 |
2021-05-20 | $117.63 | $118.59 | $117.63 | $118.39 | $57.36 | 27,648 |
2021-05-19 | $117.00 | $117.46 | $116.09 | $117.46 | $56.91 | 20,932 |
2021-05-18 | $118.99 | $118.99 | $118.02 | $118.02 | $57.18 | 17,914 |
2021-05-17 | $119.09 | $119.23 | $118.77 | $118.93 | $57.62 | 19,548 |
2021-05-14 | $118.70 | $119.52 | $118.70 | $119.30 | $57.80 | 23,668 |
2021-05-13 | $116.71 | $118.60 | $116.71 | $118.21 | $57.27 | 28,202 |
2021-05-12 | $118.06 | $118.06 | $116.16 | $116.20 | $56.30 | 25,224 |
2021-05-11 | $118.98 | $119.09 | $118.02 | $118.43 | $57.38 | 19,336 |
2021-05-10 | $120.50 | $120.99 | $119.86 | $119.86 | $58.08 | 29,290 |
2021-05-07 | $119.29 | $119.96 | $119.29 | $119.96 | $58.12 | 14,234 |
2021-05-06 | $118.21 | $119.17 | $117.96 | $119.17 | $57.74 | 25,142 |
2021-05-05 | $117.91 | $118.25 | $117.91 | $117.96 | $57.15 | 68,600 |
2021-05-04 | $117.56 | $117.76 | $117.24 | $117.76 | $57.06 | 16,974 |
2021-05-03 | $117.30 | $118.06 | $117.30 | $117.76 | $57.05 | 35,256 |
2021-04-30 | $116.99 | $116.99 | $116.56 | $116.77 | $56.58 | 16,328 |
2021-04-29 | $117.20 | $117.37 | $116.61 | $117.31 | $56.84 | 67,450 |
2021-04-28 | $116.90 | $116.90 | $116.36 | $116.36 | $56.38 | 148,976 |
2021-04-27 | $116.68 | $116.92 | $116.59 | $116.89 | $56.64 | 25,932 |
2021-04-26 | $117.38 | $117.38 | $116.76 | $116.76 | $56.57 | 20,678 |
2021-04-23 | $116.58 | $117.64 | $116.35 | $117.32 | $56.74 | 15,386 |
2021-04-22 | $117.56 | $117.56 | $116.29 | $116.43 | $56.30 | 20,508 |
2021-04-21 | $116.47 | $117.40 | $116.47 | $117.37 | $56.76 | 24,696 |
2021-04-20 | $116.43 | $116.54 | $116.00 | $116.40 | $56.29 | 66,184 |
2021-04-19 | $117.38 | $117.38 | $116.56 | $116.72 | $56.45 | 43,328 |
2021-04-16 | $117.03 | $117.39 | $117.00 | $117.25 | $56.70 | 18,912 |
2021-04-15 | $116.26 | $116.60 | $116.21 | $116.50 | $56.34 | 15,694 |
2021-04-14 | $115.64 | $116.00 | $115.55 | $115.55 | $55.88 | 23,768 |
2021-04-13 | $115.40 | $115.76 | $115.35 | $115.62 | $55.91 | 20,896 |
2021-04-12 | $116.03 | $116.03 | $115.65 | $115.84 | $56.02 | 84,894 |
2021-04-09 | $115.36 | $115.66 | $115.11 | $115.66 | $55.94 | 17,210 |
2021-04-08 | $115.25 | $115.25 | $114.76 | $115.00 | $55.61 | 23,672 |
2021-04-07 | $114.72 | $115.11 | $114.65 | $114.83 | $55.53 | 27,370 |
2021-04-06 | $114.94 | $115.15 | $114.77 | $114.80 | $55.52 | 21,098 |
2021-04-05 | $114.67 | $115.31 | $114.52 | $114.96 | $55.60 | 38,878 |
2021-04-01 | $113.37 | $113.77 | $113.00 | $113.77 | $55.02 | 28,682 |
2021-03-31 | $113.40 | $113.46 | $113.04 | $113.04 | $54.67 | 34,054 |
2021-03-30 | $113.64 | $113.64 | $112.98 | $113.24 | $54.76 | 25,446 |
2021-03-29 | $113.29 | $113.82 | $112.96 | $113.50 | $54.89 | 194,636 |
2021-03-26 | $112.15 | $113.41 | $112.04 | $113.41 | $54.85 | 49,660 |
2021-03-25 | $110.48 | $111.78 | $110.08 | $111.62 | $53.98 | 22,148 |
2021-03-24 | $110.91 | $111.98 | $110.80 | $110.80 | $53.47 | 19,004 |
2021-03-23 | $111.25 | $111.95 | $110.91 | $110.95 | $53.55 | 11,624 |
2021-03-22 | $111.23 | $111.86 | $111.02 | $111.86 | $53.98 | 18,186 |
2021-03-19 | $111.69 | $111.74 | $110.84 | $111.31 | $53.72 | 42,234 |
2021-03-18 | $111.91 | $112.52 | $111.49 | $111.54 | $53.83 | 17,526 |
2021-03-17 | $111.93 | $112.07 | $111.32 | $111.96 | $54.03 | 19,050 |
2021-03-16 | $112.00 | $112.04 | $111.84 | $111.97 | $54.04 | 16,880 |
2021-03-15 | $111.69 | $111.92 | $110.99 | $111.92 | $54.01 | 21,066 |
2021-03-12 | $110.56 | $111.23 | $110.56 | $111.23 | $53.68 | 15,804 |
2021-03-11 | $110.86 | $111.00 | $110.23 | $110.44 | $53.30 | 18,132 |
2021-03-10 | $109.39 | $110.55 | $109.39 | $110.25 | $53.21 | 77,264 |
2021-03-09 | $109.59 | $109.97 | $109.13 | $109.30 | $52.75 | 36,124 |
2021-03-08 | $108.35 | $109.62 | $108.35 | $108.73 | $52.47 | 97,536 |
2021-03-05 | $107.00 | $108.28 | $105.83 | $108.09 | $52.17 | 42,438 |
2021-03-04 | $107.03 | $107.50 | $104.79 | $105.62 | $50.97 | 55,218 |
2021-03-03 | $107.45 | $107.77 | $107.10 | $107.10 | $51.69 | 27,250 |
2021-03-02 | $108.16 | $108.16 | $107.42 | $107.47 | $51.87 | 19,930 |
2021-03-01 | $107.32 | $108.51 | $107.32 | $107.90 | $52.07 | 53,726 |
2021-02-26 | $107.60 | $107.60 | $105.87 | $105.88 | $51.10 | 27,710 |
2021-02-25 | $108.90 | $109.00 | $107.00 | $107.17 | $51.72 | 45,164 |
2021-02-24 | $107.67 | $109.05 | $107.67 | $108.82 | $52.52 | 33,212 |
2021-02-23 | $107.99 | $108.15 | $107.25 | $107.97 | $52.11 | 30,798 |
2021-02-22 | $107.70 | $108.12 | $107.51 | $107.86 | $52.06 | 44,712 |
2021-02-19 | $108.60 | $108.60 | $108.05 | $108.05 | $52.11 | 30,204 |
2021-02-18 | $108.02 | $108.30 | $107.72 | $108.12 | $52.14 | 28,626 |
2021-02-17 | $107.84 | $108.52 | $107.59 | $108.48 | $52.31 | 29,660 |
2021-02-16 | $108.75 | $108.75 | $108.16 | $108.21 | $52.18 | 17,682 |
2021-02-12 | $107.94 | $108.42 | $107.90 | $108.42 | $52.29 | 21,840 |
2021-02-11 | $108.48 | $108.48 | $107.63 | $108.01 | $52.09 | 20,268 |
2021-02-10 | $108.80 | $108.80 | $107.85 | $108.03 | $52.10 | 35,620 |
2021-02-09 | $107.68 | $108.27 | $107.68 | $108.10 | $52.13 | 110,780 |
2021-02-08 | $107.66 | $108.01 | $107.57 | $108.01 | $52.09 | 35,310 |
2021-02-05 | $107.86 | $107.86 | $107.22 | $107.44 | $51.81 | 24,610 |
2021-02-04 | $106.27 | $107.00 | $105.96 | $106.99 | $51.60 | 33,776 |
2021-02-03 | $105.87 | $106.15 | $105.54 | $105.97 | $51.10 | 30,252 |
2021-02-02 | $105.85 | $106.31 | $105.65 | $105.83 | $51.04 | 42,492 |
2021-02-01 | $104.58 | $105.14 | $104.05 | $104.86 | $50.57 | 46,200 |
2021-01-29 | $105.29 | $105.55 | $103.76 | $103.84 | $50.08 | 39,674 |
2021-01-28 | $105.86 | $106.73 | $105.54 | $105.73 | $50.99 | 40,008 |
2021-01-27 | $106.48 | $106.60 | $104.86 | $105.11 | $50.69 | 125,564 |
2021-01-26 | $107.39 | $107.59 | $107.09 | $107.35 | $51.77 | 50,072 |
2021-01-25 | $106.79 | $107.36 | $106.43 | $107.31 | $51.75 | 25,232 |
2021-01-22 | $106.60 | $107.05 | $106.37 | $106.85 | $51.46 | 52,412 |
2021-01-21 | $107.46 | $107.46 | $106.90 | $107.24 | $51.65 | 31,462 |
2021-01-20 | $106.85 | $107.50 | $106.76 | $107.42 | $51.74 | 40,880 |
2021-01-19 | $106.76 | $106.90 | $106.55 | $106.67 | $51.38 | 62,696 |
2021-01-15 | $106.17 | $106.70 | $105.68 | $106.35 | $51.22 | 38,702 |
2021-01-14 | $107.12 | $107.35 | $106.78 | $106.78 | $51.43 | 58,880 |
2021-01-13 | $106.67 | $107.00 | $106.39 | $106.76 | $51.42 | 30,800 |
2021-01-12 | $106.26 | $106.78 | $106.09 | $106.73 | $51.40 | 23,174 |
2021-01-11 | $106.00 | $106.69 | $106.00 | $106.44 | $51.27 | 26,962 |
2021-01-08 | $106.53 | $106.68 | $105.63 | $106.55 | $51.32 | 25,238 |
2021-01-07 | $106.38 | $106.69 | $105.92 | $106.45 | $51.27 | 190,062 |
2021-01-06 | $103.90 | $106.29 | $103.90 | $105.57 | $50.85 | 56,852 |
2021-01-05 | $103.63 | $104.36 | $103.34 | $104.13 | $50.15 | 19,008 |
2021-01-04 | $105.36 | $105.36 | $102.67 | $103.61 | $49.90 | 59,620 |
2020-12-31 | $103.94 | $105.06 | $103.94 | $104.85 | $50.50 | 26,120 |
2020-12-30 | $104.36 | $104.50 | $104.11 | $104.20 | $50.19 | 29,408 |
2020-12-29 | $104.70 | $104.89 | $103.93 | $104.05 | $50.10 | 17,802 |
2020-12-28 | $104.51 | $104.64 | $104.27 | $104.36 | $50.24 | 32,832 |
2020-12-24 | $103.91 | $103.93 | $103.44 | $103.93 | $50.04 | 23,442 |
2020-12-23 | $103.82 | $104.04 | $103.47 | $103.47 | $49.82 | 197,216 |
2020-12-22 | $103.86 | $103.86 | $103.23 | $103.27 | $49.72 | 39,694 |
2020-12-21 | $103.15 | $103.80 | $102.27 | $103.57 | $49.86 | 193,944 |
2020-12-18 | $105.37 | $105.37 | $104.11 | $104.59 | $50.16 | 50,174 |
2020-12-17 | $105.17 | $105.17 | $104.68 | $105.00 | $50.36 | 91,442 |
2020-12-16 | $104.33 | $104.79 | $104.33 | $104.57 | $50.15 | 32,134 |
2020-12-15 | $103.99 | $104.65 | $103.63 | $104.52 | $50.12 | 45,404 |
2020-12-14 | $105.00 | $105.00 | $103.16 | $103.16 | $49.47 | 18,244 |
2020-12-11 | $103.84 | $104.13 | $103.39 | $104.01 | $49.88 | 31,092 |
2020-12-10 | $103.97 | $104.50 | $103.97 | $104.43 | $50.08 | 30,226 |
2020-12-09 | $105.00 | $105.19 | $104.19 | $104.59 | $50.16 | 101,676 |
2020-12-08 | $103.67 | $104.86 | $103.67 | $104.78 | $50.25 | 149,464 |
2020-12-07 | $104.50 | $104.50 | $103.96 | $104.16 | $49.95 | 74,662 |
2020-12-04 | $104.02 | $104.57 | $104.02 | $104.57 | $50.15 | 20,240 |
2020-12-03 | $103.07 | $103.80 | $103.07 | $103.32 | $49.55 | 24,190 |
2020-12-02 | $102.56 | $103.27 | $102.56 | $103.21 | $49.50 | 25,286 |
2020-12-01 | $102.90 | $103.37 | $102.70 | $102.89 | $49.34 | 49,392 |
2020-11-30 | $102.67 | $102.67 | $101.57 | $101.76 | $48.80 | 48,038 |
2020-11-27 | $103.14 | $103.14 | $102.56 | $102.60 | $49.20 | 11,718 |
2020-11-25 | $103.22 | $103.22 | $102.46 | $102.67 | $49.24 | 233,704 |
2020-11-24 | $102.18 | $103.26 | $102.18 | $103.26 | $49.52 | 28,170 |
2020-11-23 | $100.94 | $101.44 | $100.73 | $101.26 | $48.56 | 32,888 |
2020-11-20 | $100.60 | $100.87 | $100.41 | $100.44 | $48.09 | 14,650 |
2020-11-19 | $100.23 | $100.97 | $100.07 | $100.90 | $48.30 | 18,000 |
2020-11-18 | $101.98 | $102.31 | $100.62 | $100.62 | $48.17 | 42,096 |
2020-11-17 | $101.63 | $102.21 | $101.36 | $101.87 | $48.77 | 30,414 |
2020-11-16 | $102.19 | $102.30 | $101.59 | $102.30 | $48.97 | 35,640 |
2020-11-13 | $99.46 | $100.92 | $99.46 | $100.74 | $48.23 | 29,226 |
2020-11-12 | $99.98 | $100.08 | $98.57 | $98.99 | $47.39 | 188,528 |
2020-11-11 | $100.69 | $100.69 | $99.91 | $100.31 | $48.02 | 26,678 |
2020-11-10 | $99.21 | $100.32 | $99.08 | $100.18 | $47.96 | 33,372 |
2020-11-09 | $100.64 | $101.51 | $98.97 | $98.97 | $47.38 | 59,288 |
2020-11-06 | $96.37 | $96.62 | $96.20 | $96.23 | $46.07 | 16,006 |
2020-11-05 | $95.77 | $97.06 | $95.77 | $96.37 | $46.13 | 25,718 |
2020-11-04 | $94.72 | $96.31 | $94.39 | $94.87 | $45.42 | 28,706 |
2020-11-03 | $94.09 | $95.00 | $94.08 | $94.48 | $45.23 | 38,252 |
2020-11-02 | $92.09 | $92.89 | $92.00 | $92.79 | $44.42 | 34,922 |
2020-10-30 | $91.06 | $91.57 | $90.19 | $91.31 | $43.71 | 109,994 |
2020-10-29 | $90.62 | $92.40 | $90.36 | $91.59 | $43.85 | 299,348 |
2020-10-28 | $91.97 | $92.41 | $90.68 | $90.68 | $43.41 | 40,426 |
2020-10-27 | $94.68 | $94.68 | $93.60 | $93.60 | $44.81 | 81,530 |
2020-10-26 | $95.74 | $95.74 | $94.02 | $94.98 | $45.34 | 34,022 |
2020-10-23 | $96.80 | $96.86 | $96.14 | $96.59 | $46.10 | 52,798 |
2020-10-22 | $95.77 | $96.55 | $95.54 | $96.47 | $46.05 | 32,606 |
2020-10-21 | $95.86 | $96.08 | $95.59 | $95.66 | $45.66 | 33,642 |
2020-10-20 | $96.19 | $96.89 | $95.98 | $96.15 | $45.90 | 26,722 |
2020-10-19 | $97.61 | $97.61 | $95.77 | $95.78 | $45.72 | 24,384 |
2020-10-16 | $97.44 | $97.74 | $97.18 | $97.31 | $46.45 | 21,704 |
2020-10-15 | $95.98 | $97.27 | $95.86 | $97.18 | $46.39 | 31,014 |
2020-10-14 | $97.85 | $97.86 | $96.99 | $97.10 | $46.35 | 20,814 |
2020-10-13 | $98.34 | $98.34 | $97.36 | $97.52 | $46.55 | 46,322 |
2020-10-12 | $97.65 | $98.62 | $97.65 | $98.45 | $47.00 | 166,614 |
2020-10-09 | $97.62 | $97.72 | $97.24 | $97.39 | $46.49 | 31,262 |
2020-10-08 | $96.48 | $97.04 | $96.48 | $97.04 | $46.32 | 19,026 |
2020-10-07 | $95.26 | $96.20 | $95.26 | $95.90 | $45.78 | 31,374 |
2020-10-06 | $95.64 | $96.38 | $94.41 | $94.63 | $45.17 | 39,328 |
2020-10-05 | $94.49 | $95.46 | $94.49 | $95.46 | $45.57 | 20,658 |
2020-10-02 | $92.56 | $94.33 | $92.31 | $93.87 | $44.81 | 22,412 |
2020-10-01 | $94.29 | $94.29 | $93.43 | $94.02 | $44.88 | 42,774 |
2020-09-30 | $93.10 | $94.48 | $93.10 | $93.96 | $44.85 | 29,524 |
2020-09-29 | $93.61 | $93.67 | $92.70 | $93.02 | $44.40 | 18,018 |
2020-09-28 | $93.07 | $94.05 | $93.07 | $93.58 | $44.67 | 41,636 |
2020-09-25 | $90.94 | $92.39 | $90.68 | $92.25 | $44.04 | 29,190 |
2020-09-24 | $90.51 | $91.71 | $90.08 | $91.06 | $43.47 | 104,522 |
2020-09-23 | $92.94 | $93.15 | $90.75 | $90.75 | $43.32 | 25,730 |
2020-09-22 | $92.73 | $93.15 | $92.23 | $92.77 | $44.28 | 11,814 |
2020-09-21 | $92.92 | $92.92 | $91.59 | $92.49 | $44.06 | 46,880 |
2020-09-18 | $95.51 | $95.51 | $93.84 | $94.25 | $44.90 | 38,886 |
2020-09-17 | $94.49 | $95.53 | $94.49 | $95.10 | $45.30 | 19,120 |
2020-09-16 | $95.92 | $96.57 | $95.67 | $95.67 | $45.57 | 30,446 |
2020-09-15 | $95.95 | $96.19 | $95.35 | $95.58 | $45.53 | 28,180 |
2020-09-14 | $95.00 | $95.74 | $95.00 | $95.54 | $45.51 | 25,274 |
2020-09-11 | $94.12 | $94.46 | $93.43 | $94.18 | $44.87 | 78,154 |
2020-09-10 | $95.72 | $95.72 | $93.70 | $93.80 | $44.68 | 58,548 |
2020-09-09 | $94.80 | $95.98 | $94.71 | $95.50 | $45.49 | 39,764 |
2020-09-08 | $95.19 | $95.19 | $93.75 | $93.95 | $44.75 | 116,846 |
2020-09-04 | $96.74 | $97.08 | $94.87 | $96.20 | $45.83 | 49,906 |
2020-09-03 | $98.52 | $98.97 | $95.78 | $96.33 | $45.89 | 57,312 |
2020-09-02 | $97.72 | $98.78 | $97.51 | $98.78 | $47.06 | 31,190 |
2020-09-01 | $97.04 | $97.18 | $96.65 | $97.18 | $46.29 | 28,358 |
2020-08-31 | $97.53 | $97.53 | $97.03 | $97.17 | $46.29 | 44,280 |
2020-08-28 | $97.50 | $97.58 | $96.85 | $97.58 | $46.48 | 33,290 |
2020-08-27 | $96.64 | $97.35 | $96.64 | $96.97 | $46.19 | 131,112 |
2020-08-26 | $96.44 | $96.54 | $96.01 | $96.42 | $45.93 | 21,768 |
2020-08-25 | $96.88 | $96.88 | $96.15 | $96.52 | $45.98 | 38,796 |
2020-08-24 | $96.11 | $96.81 | $95.93 | $96.81 | $46.02 | 45,616 |
2020-08-21 | $95.25 | $95.74 | $95.22 | $95.73 | $45.50 | 20,512 |
2020-08-20 | $95.17 | $95.58 | $94.98 | $95.46 | $45.37 | 47,868 |
2020-08-19 | $96.17 | $96.33 | $95.63 | $95.63 | $45.45 | 26,786 |
2020-08-18 | $96.45 | $96.45 | $95.83 | $96.00 | $45.63 | 58,502 |
2020-08-17 | $96.64 | $96.64 | $96.21 | $96.31 | $45.78 | 60,230 |
2020-08-14 | $95.84 | $96.56 | $95.80 | $96.22 | $45.73 | 20,410 |
2020-08-13 | $96.45 | $96.45 | $95.93 | $96.08 | $45.67 | 32,876 |
2020-08-12 | $96.64 | $96.91 | $96.46 | $96.79 | $46.01 | 82,484 |
2020-08-11 | $96.81 | $97.04 | $95.67 | $95.67 | $45.47 | 40,614 |
2020-08-10 | $95.50 | $96.17 | $95.50 | $96.12 | $45.69 | 27,750 |
2020-08-07 | $94.37 | $95.37 | $94.37 | $95.31 | $45.30 | 76,586 |
2020-08-06 | $94.31 | $94.72 | $94.23 | $94.69 | $45.01 | 73,196 |
2020-08-05 | $94.44 | $94.74 | $94.27 | $94.50 | $44.92 | 227,154 |
2020-08-04 | $93.61 | $94.28 | $93.51 | $94.28 | $44.81 | 21,608 |
2020-08-03 | $93.69 | $93.90 | $93.39 | $93.75 | $44.56 | 38,870 |
2020-07-31 | $93.18 | $93.18 | $91.80 | $93.02 | $44.21 | 107,240 |
2020-07-30 | $92.85 | $93.10 | $92.35 | $93.03 | $44.22 | 210,260 |
2020-07-29 | $93.38 | $93.93 | $92.59 | $93.76 | $44.57 | 40,704 |
2020-07-28 | $92.71 | $93.30 | $92.61 | $92.76 | $44.09 | 36,708 |
2020-07-27 | $92.85 | $93.10 | $92.35 | $93.10 | $44.15 | 23,926 |
2020-07-24 | $93.12 | $93.30 | $92.57 | $92.73 | $43.98 | 132,644 |
2020-07-23 | $93.97 | $94.10 | $93.19 | $93.46 | $44.32 | 53,044 |
2020-07-22 | $93.18 | $94.00 | $93.18 | $93.99 | $44.58 | 22,022 |
2020-07-21 | $93.42 | $93.90 | $93.12 | $93.34 | $44.27 | 33,374 |
2020-07-20 | $92.84 | $92.84 | $92.23 | $92.55 | $43.89 | 23,100 |
2020-07-17 | $92.97 | $93.13 | $92.61 | $92.89 | $44.05 | 29,058 |
2020-07-16 | $92.22 | $92.80 | $92.19 | $92.66 | $43.94 | 64,584 |
2020-07-15 | $92.94 | $93.26 | $92.36 | $92.75 | $43.99 | 51,058 |
2020-07-14 | $90.10 | $91.82 | $90.10 | $91.77 | $43.52 | 26,272 |
2020-07-13 | $91.33 | $92.00 | $90.47 | $90.51 | $42.92 | 38,392 |
2020-07-10 | $89.52 | $90.74 | $89.28 | $90.74 | $43.03 | 44,270 |
2020-07-09 | $90.19 | $90.19 | $88.72 | $89.29 | $42.35 | 60,968 |
2020-07-08 | $90.40 | $90.85 | $89.81 | $90.60 | $42.97 | 103,146 |
2020-07-07 | $90.56 | $90.88 | $90.20 | $90.21 | $42.78 | 118,336 |
2020-07-06 | $91.81 | $91.86 | $90.98 | $91.24 | $43.27 | 59,930 |
2020-07-02 | $91.26 | $91.51 | $90.28 | $90.50 | $42.92 | 31,652 |
2020-07-01 | $90.12 | $90.78 | $89.96 | $90.01 | $42.69 | 28,192 |
2020-06-30 | $88.82 | $90.50 | $88.82 | $90.11 | $42.73 | 31,210 |
2020-06-29 | $88.17 | $88.91 | $87.72 | $88.76 | $42.09 | 33,538 |
2020-06-26 | $89.01 | $89.06 | $87.30 | $87.52 | $41.51 | 54,026 |
2020-06-25 | $88.32 | $89.57 | $87.89 | $89.49 | $42.44 | 239,432 |
2020-06-24 | $90.29 | $90.29 | $87.95 | $88.49 | $41.97 | 48,358 |
2020-06-23 | $91.49 | $91.79 | $90.92 | $90.92 | $43.12 | 60,338 |
2020-06-22 | $90.49 | $91.18 | $90.00 | $91.08 | $43.07 | 31,880 |
2020-06-19 | $93.06 | $93.06 | $90.64 | $91.03 | $43.05 | 51,268 |
2020-06-18 | $91.08 | $91.78 | $91.00 | $91.67 | $43.35 | 23,822 |
2020-06-17 | $92.68 | $92.68 | $91.50 | $91.64 | $43.34 | 76,542 |
2020-06-16 | $93.51 | $93.81 | $91.45 | $92.25 | $43.63 | 66,514 |
2020-06-15 | $87.65 | $91.06 | $87.51 | $90.72 | $42.90 | 41,416 |
2020-06-12 | $91.14 | $91.14 | $88.25 | $89.92 | $42.52 | 24,918 |
2020-06-11 | $91.59 | $92.05 | $88.62 | $88.63 | $41.91 | 69,784 |
2020-06-10 | $96.08 | $96.08 | $94.54 | $94.54 | $44.71 | 27,146 |
2020-06-09 | $96.23 | $96.33 | $95.50 | $96.00 | $45.40 | 33,786 |
2020-06-08 | $96.26 | $97.30 | $96.08 | $97.30 | $46.01 | 41,072 |
2020-06-05 | $95.27 | $96.25 | $95.25 | $95.58 | $45.20 | 126,148 |
2020-06-04 | $92.43 | $92.99 | $92.24 | $92.96 | $43.96 | 40,442 |
2020-06-03 | $91.62 | $92.96 | $91.62 | $92.78 | $43.88 | 66,522 |
2020-06-02 | $90.65 | $90.99 | $90.32 | $90.99 | $43.03 | 85,168 |
2020-06-01 | $89.60 | $90.26 | $89.38 | $89.99 | $42.56 | 37,254 |
2020-05-29 | $89.46 | $89.86 | $88.36 | $89.81 | $42.47 | 47,064 |
2020-05-28 | $90.86 | $90.86 | $89.53 | $89.54 | $42.34 | 355,124 |
2020-05-27 | $89.68 | $90.07 | $88.47 | $90.07 | $42.60 | 33,016 |
2020-05-26 | $88.43 | $88.75 | $88.09 | $88.09 | $41.66 | 17,392 |
2020-05-22 | $86.20 | $86.52 | $86.06 | $86.52 | $40.80 | 36,716 |
2020-05-21 | $86.65 | $87.20 | $86.37 | $86.48 | $40.78 | 70,412 |
2020-05-20 | $86.63 | $87.36 | $86.63 | $87.05 | $41.05 | 33,626 |
2020-05-19 | $86.83 | $86.87 | $85.92 | $85.92 | $40.51 | 31,958 |
2020-05-18 | $86.18 | $87.50 | $86.18 | $87.04 | $41.04 | 60,516 |
2020-05-15 | $83.23 | $83.88 | $82.97 | $83.88 | $39.55 | 23,530 |
2020-05-14 | $81.84 | $83.96 | $81.20 | $83.96 | $39.59 | 52,174 |
2020-05-13 | $84.37 | $84.41 | $82.26 | $82.83 | $39.06 | 63,730 |
2020-05-12 | $86.90 | $87.02 | $84.62 | $84.62 | $39.90 | 35,980 |
2020-05-11 | $86.25 | $86.99 | $86.01 | $86.53 | $40.80 | 33,244 |
2020-05-08 | $86.05 | $87.05 | $85.86 | $86.88 | $40.97 | 28,630 |
2020-05-07 | $85.12 | $85.91 | $84.91 | $85.02 | $40.09 | 38,096 |
2020-05-06 | $85.85 | $85.89 | $84.30 | $84.30 | $39.75 | 41,328 |
2020-05-05 | $85.84 | $86.42 | $85.44 | $85.44 | $40.29 | 18,848 |
2020-05-04 | $84.19 | $84.84 | $83.71 | $84.84 | $40.00 | 65,438 |
2020-05-01 | $85.89 | $85.89 | $84.49 | $84.81 | $39.99 | 50,388 |
2020-04-30 | $88.23 | $88.23 | $86.84 | $87.24 | $41.14 | 40,966 |
2020-04-29 | $88.54 | $89.39 | $88.04 | $88.84 | $41.89 | 42,988 |
2020-04-28 | $87.67 | $88.12 | $86.80 | $86.84 | $40.95 | 35,368 |
2020-04-27 | $85.29 | $86.78 | $85.29 | $86.51 | $40.79 | 51,770 |
2020-04-24 | $84.27 | $84.89 | $83.45 | $84.59 | $39.89 | 28,332 |
2020-04-23 | $84.08 | $84.93 | $83.51 | $83.51 | $39.38 | 121,734 |
2020-04-22 | $83.82 | $84.00 | $83.16 | $83.66 | $39.45 | 48,282 |
2020-04-21 | $82.82 | $83.22 | $81.83 | $82.09 | $38.71 | 52,860 |
2020-04-20 | $84.99 | $85.97 | $84.47 | $84.68 | $39.84 | 43,186 |
2020-04-17 | $85.41 | $86.57 | $85.00 | $86.31 | $40.60 | 57,320 |
2020-04-16 | $84.17 | $84.17 | $82.73 | $83.61 | $39.33 | 46,078 |
2020-04-15 | $84.10 | $84.10 | $83.04 | $83.69 | $39.37 | 51,122 |
2020-04-14 | $85.61 | $86.27 | $85.20 | $86.15 | $40.53 | 53,288 |
2020-04-13 | $85.63 | $85.63 | $83.32 | $84.23 | $39.62 | 59,486 |
2020-04-09 | $85.07 | $86.71 | $84.72 | $85.82 | $40.37 | 68,740 |
2020-04-08 | $81.83 | $83.93 | $80.93 | $83.75 | $39.40 | 115,720 |
2020-04-07 | $83.29 | $83.56 | $80.66 | $80.66 | $37.95 | 112,820 |
2020-04-06 | $78.31 | $80.76 | $78.18 | $80.29 | $37.77 | 145,868 |
2020-04-03 | $76.56 | $77.31 | $74.81 | $75.59 | $35.56 | 106,222 |
2020-04-02 | $74.50 | $76.84 | $74.50 | $76.80 | $36.13 | 101,602 |
2020-04-01 | $75.13 | $76.20 | $74.19 | $74.95 | $35.26 | 155,986 |
2020-03-31 | $79.66 | $80.01 | $77.89 | $78.32 | $36.84 | 97,460 |
2020-03-30 | $78.30 | $79.97 | $77.61 | $79.78 | $37.53 | 95,596 |
2020-03-27 | $77.20 | $79.41 | $76.62 | $77.46 | $36.44 | 89,002 |
2020-03-26 | $75.80 | $79.97 | $75.80 | $79.77 | $37.53 | 143,916 |
2020-03-25 | $74.06 | $77.68 | $72.38 | $74.78 | $35.18 | 97,470 |
2020-03-24 | $70.38 | $73.30 | $70.38 | $73.30 | $34.48 | 153,398 |
2020-03-23 | $69.49 | $69.49 | $66.04 | $67.30 | $31.55 | 275,340 |
2020-03-20 | $74.23 | $74.40 | $69.79 | $69.86 | $32.75 | 126,498 |
2020-03-19 | $72.93 | $74.79 | $70.67 | $73.49 | $34.45 | 182,252 |
2020-03-18 | $73.93 | $75.51 | $69.79 | $73.35 | $34.39 | 663,940 |
2020-03-17 | $75.49 | $78.30 | $73.13 | $78.17 | $36.65 | 165,644 |
2020-03-16 | $74.25 | $79.36 | $72.57 | $74.07 | $34.73 | 363,432 |
2020-03-13 | $80.24 | $83.43 | $77.16 | $83.43 | $39.11 | 179,892 |
2020-03-12 | $79.26 | $81.59 | $75.89 | $76.98 | $36.09 | 210,312 |
2020-03-11 | $87.63 | $87.65 | $84.50 | $85.40 | $40.04 | 86,966 |
2020-03-10 | $89.39 | $89.97 | $85.62 | $89.97 | $42.18 | 85,396 |
2020-03-09 | $87.37 | $89.14 | $85.78 | $86.26 | $40.44 | 131,788 |
2020-03-06 | $92.78 | $94.50 | $92.01 | $94.05 | $44.09 | 41,900 |
2020-03-05 | $96.46 | $97.15 | $94.95 | $95.81 | $44.92 | 76,576 |
2020-03-04 | $96.97 | $98.85 | $96.07 | $98.82 | $46.33 | 150,438 |
2020-03-03 | $97.80 | $99.00 | $94.56 | $95.21 | $44.64 | 56,356 |
2020-03-02 | $94.13 | $97.65 | $93.14 | $97.65 | $45.78 | 67,814 |
2020-02-28 | $91.99 | $93.55 | $90.59 | $93.47 | $43.82 | 152,804 |
2020-02-27 | $97.48 | $98.41 | $94.72 | $94.72 | $44.41 | 241,404 |
2020-02-26 | $100.35 | $101.17 | $99.14 | $99.23 | $46.52 | 57,452 |
2020-02-25 | $103.47 | $103.52 | $99.70 | $99.97 | $46.87 | 81,664 |
2020-02-24 | $103.79 | $104.37 | $103.22 | $103.41 | $48.34 | 64,844 |
2020-02-21 | $106.84 | $106.84 | $106.30 | $106.51 | $49.79 | 26,452 |
2020-02-20 | $107.03 | $107.37 | $106.51 | $107.20 | $50.11 | 50,050 |
2020-02-19 | $107.41 | $107.41 | $107.08 | $107.19 | $50.10 | 51,876 |
2020-02-18 | $107.09 | $107.15 | $106.50 | $106.89 | $49.96 | 42,988 |
2020-02-14 | $107.68 | $107.68 | $107.03 | $107.44 | $50.22 | 29,378 |
2020-02-13 | $107.14 | $107.60 | $107.09 | $107.48 | $50.24 | 42,208 |
2020-02-12 | $107.52 | $107.69 | $107.39 | $107.63 | $50.31 | 74,284 |
2020-02-11 | $107.19 | $107.52 | $107.00 | $107.08 | $50.05 | 40,740 |
2020-02-10 | $106.05 | $106.73 | $105.92 | $106.73 | $49.89 | 44,752 |
2020-02-07 | $106.72 | $106.72 | $106.06 | $106.29 | $49.68 | 65,858 |
2020-02-06 | $107.04 | $107.04 | $106.68 | $106.82 | $49.93 | 64,104 |
2020-02-05 | $106.00 | $106.78 | $106.00 | $106.71 | $49.88 | 44,022 |
2020-02-04 | $104.97 | $105.56 | $104.97 | $105.14 | $49.15 | 25,024 |
2020-02-03 | $104.04 | $104.60 | $103.71 | $103.91 | $48.57 | 33,976 |
2020-01-31 | $104.91 | $104.91 | $103.16 | $103.53 | $48.39 | 136,824 |
2020-01-30 | $104.42 | $105.37 | $104.16 | $105.35 | $49.24 | 43,142 |
2020-01-29 | $105.63 | $105.63 | $104.89 | $104.95 | $49.06 | 32,714 |
2020-01-28 | $104.96 | $105.50 | $104.90 | $105.31 | $49.23 | 27,432 |
2020-01-27 | $104.48 | $104.99 | $104.24 | $104.48 | $48.84 | 46,390 |
2020-01-24 | $107.18 | $107.18 | $105.50 | $106.01 | $49.55 | 28,164 |
2020-01-23 | $106.63 | $106.98 | $106.14 | $106.87 | $49.95 | 100,514 |
2020-01-22 | $107.39 | $107.39 | $106.97 | $106.97 | $50.00 | 84,838 |
2020-01-21 | $107.07 | $107.24 | $106.82 | $106.91 | $49.97 | 48,900 |
2020-01-17 | $107.41 | $107.46 | $107.25 | $107.46 | $50.19 | 22,408 |
2020-01-16 | $106.84 | $107.25 | $106.83 | $107.25 | $50.09 | 28,832 |
2020-01-15 | $106.14 | $106.70 | $106.12 | $106.35 | $49.67 | 127,224 |
2020-01-14 | $106.07 | $106.44 | $106.05 | $106.25 | $49.62 | 34,400 |
2020-01-13 | $105.78 | $106.22 | $105.64 | $106.22 | $49.61 | 49,208 |
2020-01-10 | $106.04 | $106.07 | $105.44 | $105.52 | $49.28 | 71,608 |
2020-01-09 | $105.78 | $105.89 | $105.56 | $105.84 | $49.43 | 68,214 |
2020-01-08 | $105.04 | $105.75 | $105.02 | $105.37 | $49.21 | 84,390 |
2020-01-07 | $105.23 | $105.24 | $104.91 | $105.05 | $49.06 | 31,718 |
2020-01-06 | $104.86 | $105.47 | $104.60 | $105.47 | $49.26 | 90,196 |
2020-01-03 | $105.10 | $105.62 | $105.06 | $105.33 | $49.19 | 671,714 |
2020-01-02 | $106.04 | $106.04 | $105.39 | $105.85 | $49.43 | 225,610 |
2019-12-31 | $105.02 | $105.59 | $105.00 | $105.57 | $49.30 | 45,084 |
2019-12-30 | $105.74 | $105.74 | $105.10 | $105.21 | $49.13 | 29,370 |
2019-12-27 | $105.89 | $105.89 | $105.55 | $105.64 | $49.34 | 32,376 |
2019-12-26 | $105.55 | $105.67 | $105.37 | $105.56 | $49.30 | 152,392 |
2019-12-24 | $105.47 | $105.47 | $105.24 | $105.28 | $49.17 | 16,392 |
2019-12-23 | $105.66 | $105.66 | $105.28 | $105.28 | $49.17 | 189,584 |
2019-12-20 | $105.65 | $105.87 | $105.55 | $105.55 | $49.14 | 360,324 |
2019-12-19 | $104.89 | $105.17 | $104.89 | $105.07 | $48.92 | 34,344 |
2019-12-18 | $105.01 | $105.01 | $104.73 | $104.83 | $48.81 | 66,582 |
2019-12-17 | $105.01 | $105.01 | $104.75 | $104.79 | $48.79 | 91,610 |
2019-12-16 | $104.70 | $104.96 | $104.70 | $104.77 | $48.78 | 28,048 |
2019-12-13 | $104.30 | $104.43 | $103.85 | $104.10 | $48.47 | 36,538 |
2019-12-12 | $103.33 | $104.47 | $103.17 | $104.28 | $48.55 | 44,574 |
2019-12-11 | $103.37 | $103.45 | $103.06 | $103.26 | $48.08 | 83,190 |
2019-12-10 | $103.35 | $103.38 | $103.00 | $103.22 | $48.06 | 26,514 |
2019-12-09 | $103.35 | $103.56 | $103.33 | $103.33 | $48.11 | 81,278 |
2019-12-06 | $103.38 | $103.69 | $103.25 | $103.44 | $48.16 | 38,830 |
2019-12-05 | $102.51 | $102.59 | $102.16 | $102.51 | $47.73 | 35,668 |
2019-12-04 | $102.03 | $102.56 | $101.95 | $102.42 | $47.69 | 62,594 |
2019-12-03 | $101.57 | $101.70 | $101.00 | $101.67 | $47.34 | 115,500 |
2019-12-02 | $103.35 | $103.35 | $102.36 | $102.41 | $47.68 | 36,282 |
2019-11-29 | $103.38 | $103.42 | $103.12 | $103.12 | $48.01 | 15,234 |
2019-11-27 | $103.39 | $103.58 | $103.25 | $103.48 | $48.18 | 114,060 |
2019-11-26 | $103.19 | $103.19 | $102.99 | $103.18 | $48.04 | 44,918 |
2019-11-25 | $102.76 | $103.00 | $102.76 | $102.99 | $47.95 | 82,798 |
2019-11-22 | $102.65 | $102.76 | $102.40 | $102.63 | $47.67 | 30,562 |
2019-11-21 | $102.59 | $102.59 | $102.11 | $102.42 | $47.57 | 42,528 |
2019-11-20 | $102.67 | $102.79 | $102.01 | $102.48 | $47.60 | 56,964 |
2019-11-19 | $103.37 | $103.37 | $102.82 | $102.85 | $47.77 | 300,068 |
2019-11-18 | $103.15 | $103.31 | $102.96 | $103.27 | $47.97 | 178,644 |
2019-11-15 | $102.96 | $103.13 | $102.80 | $103.13 | $47.90 | 31,530 |
2019-11-14 | $102.35 | $102.53 | $102.14 | $102.48 | $47.60 | 22,536 |
2019-11-13 | $102.10 | $102.60 | $102.10 | $102.49 | $47.61 | 110,018 |
2019-11-12 | $102.58 | $102.79 | $102.29 | $102.42 | $47.57 | 143,270 |
2019-11-11 | $102.23 | $102.47 | $102.23 | $102.37 | $47.55 | 8,756 |
2019-11-08 | $102.33 | $102.58 | $102.09 | $102.58 | $47.65 | 31,156 |
2019-11-07 | $102.63 | $102.79 | $102.30 | $102.35 | $47.54 | 23,230 |
2019-11-06 | $102.14 | $102.17 | $101.82 | $102.05 | $47.40 | 24,120 |
2019-11-05 | $102.17 | $102.24 | $101.91 | $102.06 | $47.41 | 53,708 |
2019-11-04 | $102.10 | $102.17 | $101.92 | $102.05 | $47.40 | 24,050 |
2019-11-01 | $101.01 | $101.52 | $101.01 | $101.52 | $47.16 | 12,278 |
2019-10-31 | $100.83 | $100.83 | $100.05 | $100.45 | $46.66 | 21,060 |
2019-10-30 | $100.79 | $100.95 | $100.34 | $100.94 | $46.89 | 679,274 |
2019-10-29 | $100.51 | $100.92 | $100.51 | $100.69 | $46.77 | 37,934 |
2019-10-28 | $100.63 | $100.91 | $100.47 | $100.63 | $46.74 | 33,986 |
2019-10-25 | $99.85 | $100.34 | $99.85 | $100.24 | $46.56 | 21,700 |
2019-10-24 | $100.22 | $100.22 | $99.57 | $99.74 | $46.33 | 215,078 |
2019-10-23 | $99.73 | $99.94 | $99.64 | $99.94 | $46.42 | 19,006 |
2019-10-22 | $99.95 | $100.21 | $99.71 | $99.83 | $46.37 | 33,806 |
2019-10-21 | $99.67 | $99.96 | $99.67 | $99.96 | $46.34 | 40,130 |
2019-10-18 | $99.11 | $99.44 | $99.11 | $99.31 | $46.04 | 19,582 |
2019-10-17 | $99.34 | $99.50 | $99.00 | $99.26 | $46.02 | 27,704 |
2019-10-16 | $99.00 | $99.24 | $98.92 | $98.99 | $45.89 | 17,588 |
2019-10-15 | $98.78 | $99.41 | $98.77 | $99.17 | $45.98 | 22,070 |
2019-10-14 | $98.44 | $98.53 | $98.27 | $98.40 | $45.62 | 121,084 |
2019-10-11 | $98.50 | $99.20 | $98.50 | $98.64 | $45.73 | 30,622 |
2019-10-10 | $97.13 | $97.75 | $97.13 | $97.53 | $45.22 | 57,534 |
2019-10-09 | $96.85 | $97.13 | $96.60 | $96.88 | $44.92 | 22,882 |
2019-10-08 | $96.98 | $96.98 | $96.09 | $96.11 | $44.56 | 28,252 |
2019-10-07 | $97.70 | $98.10 | $97.59 | $97.64 | $45.27 | 16,844 |
2019-10-04 | $96.97 | $97.97 | $96.97 | $97.97 | $45.42 | 16,110 |
2019-10-03 | $95.96 | $96.62 | $95.20 | $96.55 | $44.76 | 27,264 |
2019-10-02 | $97.30 | $97.30 | $95.85 | $96.08 | $44.54 | 25,286 |
2019-10-01 | $99.42 | $99.44 | $97.74 | $97.76 | $45.32 | 16,928 |
2019-09-30 | $98.89 | $99.28 | $98.89 | $99.11 | $45.95 | 27,958 |
2019-09-27 | $99.25 | $99.31 | $98.23 | $98.75 | $45.78 | 16,460 |
2019-09-26 | $99.14 | $99.14 | $98.56 | $98.82 | $45.81 | 78,152 |
2019-09-25 | $98.59 | $99.08 | $98.50 | $99.04 | $45.92 | 35,786 |
2019-09-24 | $99.41 | $99.41 | $98.21 | $98.39 | $45.62 | 20,586 |
2019-09-23 | $98.83 | $99.46 | $98.83 | $99.27 | $45.93 | 49,950 |
2019-09-20 | $99.59 | $99.79 | $99.17 | $99.17 | $45.88 | 25,230 |
2019-09-19 | $99.63 | $99.80 | $99.38 | $99.38 | $45.98 | 15,088 |
2019-09-18 | $99.34 | $99.47 | $98.75 | $99.44 | $46.01 | 92,212 |
2019-09-17 | $99.18 | $99.47 | $99.10 | $99.47 | $46.02 | 20,746 |
2019-09-16 | $99.24 | $99.36 | $99.11 | $99.36 | $45.97 | 16,416 |
2019-09-13 | $99.83 | $99.99 | $99.50 | $99.54 | $46.05 | 23,094 |
2019-09-12 | $99.75 | $99.94 | $99.27 | $99.68 | $46.12 | 33,738 |
2019-09-11 | $98.84 | $99.50 | $98.60 | $99.49 | $46.03 | 10,904 |
2019-09-10 | $98.14 | $98.64 | $97.98 | $98.64 | $45.64 | 34,638 |
2019-09-09 | $98.26 | $98.32 | $98.00 | $98.29 | $45.47 | 63,318 |
2019-09-06 | $97.86 | $97.89 | $97.58 | $97.76 | $45.23 | 96,192 |
2019-09-05 | $97.37 | $97.90 | $97.37 | $97.58 | $45.15 | 28,290 |
2019-09-04 | $96.19 | $96.60 | $96.14 | $96.60 | $44.69 | 41,066 |
2019-09-03 | $95.27 | $95.52 | $95.00 | $95.52 | $44.19 | 23,434 |
2019-08-30 | $96.21 | $96.30 | $95.60 | $95.91 | $44.37 | 37,430 |
2019-08-29 | $95.59 | $95.95 | $95.44 | $95.72 | $44.28 | 126,308 |
2019-08-28 | $93.80 | $94.69 | $93.80 | $94.68 | $43.80 | 8,476 |
2019-08-27 | $95.02 | $95.02 | $93.80 | $94.03 | $43.50 | 14,840 |
2019-08-26 | $94.59 | $94.59 | $94.15 | $94.57 | $43.63 | 20,270 |
2019-08-23 | $95.80 | $96.12 | $93.46 | $93.81 | $43.28 | 23,116 |
2019-08-22 | $96.35 | $96.40 | $95.93 | $96.29 | $44.42 | 7,356 |
2019-08-21 | $96.20 | $96.20 | $95.92 | $96.07 | $44.32 | 17,650 |
2019-08-20 | $96.03 | $96.03 | $95.36 | $95.36 | $43.99 | 12,418 |
2019-08-19 | $96.17 | $96.30 | $95.98 | $96.24 | $44.40 | 32,394 |
2019-08-16 | $94.17 | $95.17 | $94.17 | $95.13 | $43.89 | 21,196 |
2019-08-15 | $93.97 | $93.97 | $92.94 | $93.68 | $43.22 | 36,194 |
2019-08-14 | $94.92 | $94.92 | $93.59 | $93.67 | $43.21 | 30,204 |
2019-08-13 | $94.97 | $96.54 | $94.82 | $96.10 | $44.33 | 51,604 |
2019-08-12 | $95.46 | $95.63 | $94.75 | $95.02 | $43.84 | 19,674 |
2019-08-09 | $96.34 | $96.46 | $95.54 | $96.06 | $44.32 | 89,750 |
2019-08-08 | $95.51 | $96.67 | $95.51 | $96.59 | $44.56 | 23,134 |
2019-08-07 | $94.11 | $95.26 | $93.30 | $95.04 | $43.84 | 26,044 |
2019-08-06 | $94.46 | $95.16 | $93.98 | $95.09 | $43.87 | 81,578 |
2019-08-05 | $95.46 | $95.46 | $93.31 | $94.12 | $43.42 | 31,332 |
2019-08-02 | $97.00 | $97.02 | $96.24 | $96.73 | $44.62 | 23,402 |
2019-08-01 | $98.36 | $99.10 | $97.15 | $97.28 | $44.88 | 40,482 |
2019-07-31 | $99.37 | $99.37 | $97.92 | $98.37 | $45.38 | 18,432 |
2019-07-30 | $99.02 | $99.24 | $98.89 | $99.24 | $45.78 | 31,918 |
2019-07-29 | $99.39 | $99.45 | $99.27 | $99.28 | $45.80 | 24,826 |
2019-07-26 | $99.02 | $99.40 | $99.02 | $99.34 | $45.83 | 18,206 |
2019-07-25 | $99.21 | $99.21 | $98.64 | $98.77 | $45.57 | 202,694 |
2019-07-24 | $98.61 | $99.30 | $98.61 | $99.26 | $45.79 | 22,272 |
2019-07-23 | $98.24 | $98.70 | $98.21 | $98.65 | $45.51 | 27,198 |
2019-07-22 | $98.29 | $98.29 | $97.93 | $98.16 | $45.20 | 16,830 |
2019-07-19 | $98.88 | $98.88 | $98.16 | $98.16 | $45.20 | 12,854 |
2019-07-18 | $98.04 | $98.63 | $97.93 | $98.59 | $45.40 | 9,194 |
2019-07-17 | $98.78 | $98.78 | $98.02 | $98.02 | $45.14 | 30,742 |
2019-07-16 | $98.93 | $98.96 | $98.66 | $98.76 | $45.48 | 17,360 |
2019-07-15 | $99.23 | $99.23 | $98.85 | $98.98 | $45.58 | 20,494 |
2019-07-12 | $98.73 | $99.06 | $98.73 | $99.05 | $45.61 | 22,432 |
2019-07-11 | $98.66 | $98.66 | $98.10 | $98.48 | $45.35 | 77,430 |
2019-07-10 | $98.50 | $98.62 | $98.30 | $98.44 | $45.33 | 34,320 |
2019-07-09 | $97.78 | $98.20 | $97.78 | $98.16 | $45.20 | 13,990 |
2019-07-08 | $98.21 | $98.39 | $97.99 | $98.17 | $45.21 | 32,928 |
2019-07-05 | $98.39 | $98.62 | $97.98 | $98.56 | $45.39 | 30,024 |
2019-07-03 | $98.19 | $98.68 | $98.19 | $98.68 | $45.44 | 12,796 |
2019-07-02 | $97.69 | $97.97 | $97.48 | $97.88 | $45.07 | 36,032 |
2019-07-01 | $98.15 | $98.19 | $97.26 | $97.63 | $44.96 | 50,158 |
2019-06-28 | $96.84 | $97.18 | $96.75 | $97.17 | $44.75 | 39,788 |
2019-06-27 | $96.34 | $96.59 | $96.24 | $96.45 | $44.41 | 154,716 |
2019-06-26 | $96.50 | $96.58 | $96.06 | $96.13 | $44.27 | 46,496 |
2019-06-25 | $97.09 | $97.09 | $96.26 | $96.26 | $44.33 | 36,648 |
2019-06-24 | $97.38 | $97.46 | $97.05 | $97.05 | $44.69 | 18,682 |
2019-06-21 | $97.69 | $97.94 | $97.51 | $97.66 | $44.87 | 43,342 |
2019-06-20 | $97.75 | $97.91 | $97.10 | $97.90 | $44.98 | 94,300 |
2019-06-19 | $96.83 | $97.06 | $96.61 | $96.91 | $44.52 | 32,866 |
2019-06-18 | $96.27 | $97.10 | $96.27 | $96.74 | $44.45 | 47,736 |
2019-06-17 | $96.02 | $96.11 | $95.80 | $95.89 | $44.06 | 29,706 |
2019-06-14 | $95.95 | $96.10 | $95.68 | $95.96 | $44.09 | 55,792 |
2019-06-13 | $95.94 | $96.07 | $95.72 | $96.06 | $44.13 | 30,334 |
2019-06-12 | $95.74 | $95.80 | $95.49 | $95.64 | $43.94 | 40,366 |
2019-06-11 | $96.21 | $96.28 | $95.58 | $95.76 | $44.00 | 30,394 |
2019-06-10 | $95.88 | $96.09 | $95.61 | $95.68 | $43.96 | 49,932 |
2019-06-07 | $95.16 | $95.76 | $95.16 | $95.42 | $43.84 | 98,804 |
2019-06-06 | $94.36 | $95.02 | $94.20 | $94.81 | $43.56 | 99,816 |
2019-06-05 | $94.07 | $94.24 | $93.48 | $94.24 | $43.30 | 48,594 |
2019-06-04 | $92.61 | $93.56 | $92.51 | $93.56 | $42.99 | 43,950 |
2019-06-03 | $91.36 | $92.03 | $91.31 | $91.80 | $42.18 | 82,572 |
2019-05-31 | $91.49 | $91.67 | $91.17 | $91.18 | $41.89 | 46,924 |
2019-05-30 | $92.60 | $92.77 | $91.98 | $92.31 | $42.41 | 193,610 |
2019-05-29 | $92.52 | $92.59 | $91.77 | $92.40 | $42.45 | 43,680 |
2019-05-28 | $94.16 | $94.28 | $92.86 | $92.86 | $42.66 | 60,422 |
2019-05-24 | $94.62 | $94.62 | $94.10 | $94.36 | $43.23 | 20,264 |
2019-05-23 | $94.42 | $94.42 | $93.60 | $94.18 | $43.15 | 107,952 |
2019-05-22 | $95.21 | $95.37 | $94.96 | $95.13 | $43.58 | 67,506 |
2019-05-21 | $95.35 | $95.65 | $95.26 | $95.50 | $43.75 | 135,634 |
2019-05-20 | $94.84 | $95.25 | $94.57 | $94.82 | $43.44 | 48,884 |
2019-05-17 | $94.97 | $95.93 | $94.97 | $95.30 | $43.66 | 33,274 |
2019-05-16 | $95.22 | $96.13 | $95.22 | $95.61 | $43.80 | 33,600 |
2019-05-15 | $94.22 | $95.18 | $94.05 | $94.99 | $43.52 | 242,496 |
2019-05-14 | $94.14 | $95.22 | $94.14 | $94.65 | $43.37 | 119,650 |
2019-05-13 | $94.20 | $94.37 | $93.56 | $93.88 | $43.01 | 38,314 |
2019-05-10 | $94.96 | $96.05 | $94.15 | $95.83 | $43.91 | 39,520 |
2019-05-09 | $94.84 | $95.37 | $94.22 | $95.25 | $43.64 | 38,568 |
2019-05-08 | $95.63 | $96.08 | $95.52 | $95.53 | $43.77 | 27,146 |
2019-05-07 | $96.39 | $96.50 | $95.17 | $95.73 | $43.86 | 40,892 |
2019-05-06 | $96.20 | $97.33 | $96.20 | $97.22 | $44.54 | 53,614 |
2019-05-03 | $97.21 | $97.65 | $97.14 | $97.64 | $44.73 | 25,840 |
2019-05-02 | $96.85 | $97.05 | $96.24 | $96.71 | $44.31 | 27,688 |
2019-05-01 | $97.75 | $97.82 | $96.90 | $96.90 | $44.40 | 46,550 |
2019-04-30 | $97.37 | $97.61 | $96.86 | $97.61 | $44.72 | 48,166 |
2019-04-29 | $97.15 | $97.42 | $97.12 | $97.12 | $44.50 | 113,002 |
2019-04-26 | $96.60 | $97.03 | $96.46 | $97.03 | $44.46 | 45,408 |
2019-04-25 | $96.78 | $96.89 | $96.23 | $96.54 | $44.23 | 287,804 |
2019-04-24 | $97.15 | $97.25 | $96.92 | $97.06 | $44.47 | 28,044 |
2019-04-23 | $96.69 | $97.26 | $96.62 | $97.19 | $44.53 | 49,082 |
2019-04-22 | $96.79 | $96.86 | $96.62 | $96.73 | $44.23 | 22,286 |
2019-04-18 | $97.07 | $97.07 | $96.56 | $96.89 | $44.30 | 22,314 |
2019-04-17 | $97.32 | $97.32 | $96.71 | $96.84 | $44.28 | 36,010 |
2019-04-16 | $96.99 | $97.00 | $96.71 | $96.94 | $44.32 | 44,300 |
2019-04-15 | $96.98 | $96.98 | $96.55 | $96.72 | $44.22 | 33,104 |
2019-04-12 | $96.89 | $96.91 | $96.50 | $96.91 | $44.31 | 26,896 |
2019-04-11 | $96.36 | $96.46 | $96.08 | $96.31 | $44.03 | 34,388 |
2019-04-10 | $95.92 | $96.11 | $95.81 | $96.10 | $43.94 | 28,706 |
2019-04-09 | $96.28 | $96.28 | $95.68 | $95.84 | $43.82 | 75,744 |
2019-04-08 | $96.30 | $96.51 | $96.15 | $96.51 | $44.13 | 39,400 |
2019-04-05 | $96.26 | $96.54 | $96.26 | $96.54 | $44.14 | 25,792 |
2019-04-04 | $95.71 | $96.03 | $95.69 | $96.01 | $43.90 | 18,822 |
2019-04-03 | $95.98 | $96.01 | $95.42 | $95.69 | $43.75 | 21,222 |
2019-04-02 | $95.71 | $95.71 | $95.37 | $95.57 | $43.70 | 28,814 |
2019-04-01 | $95.26 | $95.70 | $95.22 | $95.70 | $43.76 | 30,628 |
2019-03-29 | $94.65 | $94.68 | $94.34 | $94.63 | $43.27 | 18,572 |
2019-03-28 | $94.05 | $94.25 | $93.85 | $94.10 | $43.02 | 51,386 |
2019-03-27 | $94.28 | $94.28 | $93.40 | $93.83 | $42.90 | 13,544 |
2019-03-26 | $93.93 | $94.38 | $93.76 | $94.17 | $43.06 | 25,294 |
2019-03-25 | $93.56 | $93.78 | $93.19 | $93.60 | $42.66 | 16,838 |
2019-03-22 | $94.76 | $94.93 | $93.66 | $93.73 | $42.72 | 31,720 |
2019-03-21 | $94.18 | $95.46 | $94.18 | $95.25 | $43.41 | 15,272 |
2019-03-20 | $94.73 | $94.95 | $94.13 | $94.31 | $42.99 | 57,244 |
2019-03-19 | $95.56 | $95.56 | $94.74 | $94.81 | $43.21 | 23,782 |
2019-03-18 | $94.80 | $95.15 | $94.74 | $95.10 | $43.35 | 40,052 |
2019-03-15 | $94.45 | $94.82 | $94.43 | $94.64 | $43.14 | 13,344 |
2019-03-14 | $94.37 | $94.37 | $94.12 | $94.25 | $42.96 | 10,110 |
2019-03-13 | $94.10 | $94.51 | $94.04 | $94.26 | $42.96 | 24,752 |
2019-03-12 | $93.67 | $93.96 | $93.65 | $93.70 | $42.71 | 13,798 |
2019-03-11 | $92.69 | $93.59 | $92.69 | $93.59 | $42.66 | 33,288 |
2019-03-08 | $91.98 | $92.38 | $91.81 | $92.38 | $42.11 | 82,216 |
2019-03-07 | $92.89 | $92.89 | $92.33 | $92.49 | $42.16 | 26,042 |
2019-03-06 | $93.70 | $93.70 | $93.07 | $93.11 | $42.44 | 22,994 |
2019-03-05 | $94.06 | $94.06 | $93.70 | $93.77 | $42.74 | 14,482 |
2019-03-04 | $94.58 | $94.61 | $93.24 | $93.87 | $42.79 | 20,314 |
2019-03-01 | $94.47 | $94.47 | $93.89 | $94.30 | $42.98 | 27,678 |
2019-02-28 | $94.01 | $94.17 | $93.88 | $93.90 | $42.80 | 16,508 |
2019-02-27 | $93.97 | $94.24 | $93.74 | $94.12 | $42.90 | 92,388 |
2019-02-26 | $94.07 | $94.42 | $94.03 | $94.03 | $42.86 | 29,394 |
2019-02-25 | $94.71 | $94.85 | $94.17 | $94.17 | $42.92 | 30,172 |
2019-02-22 | $93.95 | $94.23 | $93.88 | $94.11 | $42.89 | 60,690 |
2019-02-21 | $93.89 | $93.98 | $93.54 | $93.75 | $42.73 | 169,936 |
2019-02-20 | $93.88 | $94.09 | $93.67 | $94.08 | $42.88 | 20,434 |
2019-02-19 | $93.39 | $94.03 | $93.39 | $93.75 | $42.73 | 26,316 |
2019-02-15 | $93.06 | $93.73 | $93.06 | $93.73 | $42.66 | 16,752 |
2019-02-14 | $92.45 | $92.88 | $92.15 | $92.56 | $42.13 | 86,006 |
2019-02-13 | $92.72 | $93.00 | $92.56 | $92.85 | $42.26 | 64,016 |
2019-02-12 | $92.12 | $92.56 | $92.08 | $92.43 | $42.07 | 13,608 |
2019-02-11 | $91.64 | $91.64 | $91.27 | $91.49 | $41.64 | 18,188 |
2019-02-08 | $90.98 | $91.46 | $90.58 | $91.46 | $41.63 | 15,784 |
2019-02-07 | $91.62 | $91.62 | $90.80 | $91.37 | $41.59 | 12,062 |
2019-02-06 | $91.88 | $92.05 | $91.83 | $91.94 | $41.85 | 26,838 |
2019-02-05 | $91.81 | $92.00 | $91.59 | $91.96 | $41.85 | 28,856 |
2019-02-04 | $91.23 | $91.66 | $90.91 | $91.66 | $41.72 | 24,296 |
2019-02-01 | $91.21 | $91.39 | $90.89 | $91.25 | $41.53 | 74,164 |
2019-01-31 | $90.22 | $91.14 | $90.11 | $91.01 | $41.42 | 22,458 |
2019-01-30 | $89.89 | $90.47 | $89.51 | $90.32 | $41.11 | 59,436 |
2019-01-29 | $89.42 | $89.71 | $89.20 | $89.36 | $40.67 | 68,782 |
2019-01-28 | $89.07 | $89.28 | $88.62 | $89.23 | $40.61 | 28,862 |
2019-01-25 | $89.66 | $89.97 | $89.55 | $89.73 | $40.84 | 44,832 |
2019-01-24 | $89.17 | $89.28 | $88.68 | $89.08 | $40.54 | 123,904 |
2019-01-23 | $89.40 | $89.40 | $88.78 | $89.28 | $40.63 | 15,506 |
2019-01-22 | $89.61 | $89.61 | $88.51 | $88.93 | $40.48 | 43,636 |
2019-01-18 | $89.63 | $90.18 | $89.42 | $90.18 | $40.99 | 30,248 |
2019-01-17 | $88.14 | $89.18 | $88.14 | $88.85 | $40.38 | 11,068 |
2019-01-16 | $88.22 | $88.58 | $88.15 | $88.36 | $40.16 | 17,936 |
2019-01-15 | $87.56 | $88.10 | $87.55 | $88.07 | $40.03 | 39,548 |
2019-01-14 | $87.18 | $87.60 | $87.18 | $87.46 | $39.75 | 18,952 |
2019-01-11 | $87.46 | $87.86 | $87.19 | $87.84 | $39.93 | 33,342 |
2019-01-10 | $86.80 | $87.72 | $86.61 | $87.72 | $39.87 | 24,008 |
2019-01-09 | $87.46 | $87.50 | $87.16 | $87.22 | $39.64 | 96,498 |
2019-01-08 | $86.99 | $87.11 | $86.39 | $86.96 | $39.53 | 27,454 |
2019-01-07 | $85.82 | $86.75 | $85.68 | $86.26 | $39.21 | 25,324 |
2019-01-04 | $84.36 | $85.77 | $84.36 | $85.65 | $38.93 | 20,256 |
2019-01-03 | $84.16 | $84.28 | $83.13 | $83.13 | $37.78 | 15,970 |
2019-01-02 | $83.47 | $84.83 | $83.32 | $84.62 | $38.46 | 37,734 |
2018-12-31 | $84.44 | $84.62 | $83.68 | $84.62 | $38.46 | 75,292 |
2018-12-28 | $84.45 | $84.98 | $83.67 | $83.86 | $38.12 | 58,678 |
2018-12-27 | $82.27 | $83.86 | $81.14 | $83.83 | $38.10 | 166,232 |
2018-12-26 | $80.10 | $83.20 | $79.49 | $83.20 | $37.82 | 167,552 |
2018-12-24 | $81.84 | $81.84 | $79.60 | $79.60 | $36.18 | 136,306 |
2018-12-21 | $84.25 | $85.33 | $82.50 | $82.69 | $37.43 | 29,032 |
2018-12-20 | $84.98 | $85.14 | $83.08 | $83.82 | $37.94 | 47,622 |
2018-12-19 | $86.47 | $87.31 | $84.62 | $85.12 | $38.53 | 69,476 |
2018-12-18 | $87.16 | $87.20 | $85.92 | $86.40 | $39.10 | 63,704 |
2018-12-17 | $88.20 | $88.21 | $86.23 | $86.59 | $39.19 | 34,000 |
2018-12-14 | $89.05 | $89.28 | $88.26 | $88.38 | $40.00 | 18,868 |
2018-12-13 | $89.93 | $90.03 | $89.39 | $89.75 | $40.62 | 8,532 |
2018-12-12 | $90.42 | $90.50 | $89.67 | $89.67 | $40.58 | 55,286 |
2018-12-11 | $90.48 | $90.58 | $89.10 | $89.49 | $40.50 | 20,296 |
2018-12-10 | $89.70 | $89.70 | $87.95 | $89.53 | $40.52 | 19,412 |
2018-12-07 | $91.04 | $91.04 | $89.46 | $89.71 | $40.60 | 11,060 |
2018-12-06 | $90.44 | $90.44 | $89.08 | $90.16 | $40.81 | 26,498 |
2018-12-04 | $93.98 | $93.98 | $91.46 | $91.46 | $41.39 | 64,098 |
2018-12-03 | $94.39 | $94.39 | $93.63 | $93.88 | $42.49 | 25,790 |
2018-11-30 | $92.43 | $92.97 | $92.43 | $92.97 | $42.08 | 16,594 |
2018-11-29 | $92.40 | $92.95 | $92.40 | $92.54 | $41.88 | 34,808 |
2018-11-28 | $91.54 | $92.59 | $91.10 | $92.59 | $41.91 | 74,546 |
2018-11-27 | $90.42 | $91.10 | $90.41 | $91.06 | $41.21 | 19,836 |
2018-11-26 | $90.43 | $90.85 | $90.37 | $90.56 | $40.99 | 9,858 |
2018-11-23 | $89.63 | $90.12 | $89.59 | $89.75 | $40.62 | 14,644 |
2018-11-21 | $90.49 | $90.82 | $90.17 | $90.19 | $40.82 | 89,432 |
2018-11-20 | $91.07 | $91.07 | $89.93 | $90.15 | $40.80 | 14,898 |
2018-11-19 | $92.69 | $92.69 | $91.79 | $92.11 | $41.61 | 29,150 |
2018-11-16 | $92.16 | $92.91 | $92.16 | $92.81 | $41.93 | 39,700 |
2018-11-15 | $91.26 | $92.32 | $90.82 | $92.27 | $41.69 | 30,376 |
2018-11-14 | $92.96 | $92.96 | $91.26 | $91.64 | $41.40 | 40,608 |
2018-11-13 | $92.76 | $92.81 | $92.18 | $92.18 | $41.65 | 14,356 |
2018-11-12 | $93.63 | $93.63 | $92.51 | $92.51 | $41.80 | 37,824 |
2018-11-09 | $93.90 | $93.90 | $93.20 | $93.70 | $42.33 | 62,694 |
2018-11-08 | $94.10 | $94.34 | $94.00 | $94.07 | $42.50 | 28,116 |
2018-11-07 | $93.57 | $94.31 | $93.26 | $94.31 | $42.61 | 22,716 |
2018-11-06 | $92.43 | $92.93 | $92.43 | $92.93 | $41.99 | 10,236 |
2018-11-05 | $91.72 | $92.43 | $91.72 | $92.43 | $41.76 | 12,428 |
2018-11-02 | $92.45 | $92.45 | $90.93 | $91.36 | $41.28 | 24,050 |
2018-11-01 | $91.56 | $91.94 | $91.29 | $91.91 | $41.52 | 15,340 |
2018-10-31 | $91.57 | $91.96 | $91.24 | $91.24 | $41.22 | 27,388 |
2018-10-30 | $89.74 | $91.09 | $89.74 | $91.08 | $41.15 | 128,274 |
2018-10-29 | $90.35 | $90.96 | $88.85 | $89.59 | $40.48 | 24,140 |
2018-10-26 | $89.91 | $90.07 | $88.56 | $89.33 | $40.36 | 63,640 |
2018-10-25 | $89.98 | $91.14 | $89.98 | $90.64 | $40.95 | 130,506 |
2018-10-24 | $91.63 | $91.63 | $89.52 | $89.57 | $40.47 | 36,572 |
2018-10-23 | $90.87 | $91.95 | $90.25 | $91.50 | $41.34 | 14,822 |
2018-10-22 | $93.03 | $93.03 | $92.05 | $92.16 | $41.56 | 144,854 |
2018-10-19 | $92.58 | $93.22 | $92.58 | $92.78 | $41.84 | 26,772 |
2018-10-18 | $93.10 | $93.45 | $92.25 | $92.34 | $41.65 | 13,846 |
2018-10-17 | $93.19 | $93.58 | $92.68 | $93.32 | $42.09 | 15,310 |
2018-10-16 | $92.28 | $93.43 | $92.19 | $93.39 | $42.12 | 14,924 |
2018-10-15 | $91.95 | $92.61 | $91.83 | $91.89 | $41.44 | 68,518 |
2018-10-12 | $92.43 | $92.43 | $91.11 | $92.00 | $41.49 | 27,848 |
2018-10-11 | $93.23 | $93.52 | $90.92 | $91.37 | $41.21 | 27,400 |
2018-10-10 | $95.92 | $95.92 | $93.55 | $93.59 | $42.21 | 76,800 |
2018-10-09 | $96.02 | $96.22 | $95.91 | $96.10 | $43.34 | 8,702 |
2018-10-08 | $95.72 | $96.20 | $95.51 | $96.20 | $43.39 | 12,206 |
2018-10-05 | $96.28 | $96.28 | $95.37 | $95.82 | $43.22 | 19,166 |
2018-10-04 | $96.30 | $96.30 | $95.60 | $96.09 | $43.34 | 11,354 |
2018-10-03 | $96.82 | $96.97 | $96.22 | $96.41 | $43.48 | 24,338 |
2018-10-02 | $96.27 | $96.70 | $96.18 | $96.54 | $43.54 | 26,424 |
2018-10-01 | $96.41 | $96.58 | $96.22 | $96.22 | $43.40 | 14,578 |
2018-09-28 | $95.80 | $96.20 | $95.50 | $96.04 | $43.31 | 20,970 |
2018-09-27 | $95.87 | $96.37 | $95.74 | $95.89 | $43.25 | 152,372 |
2018-09-26 | $96.26 | $96.51 | $95.62 | $95.71 | $43.17 | 27,124 |
2018-09-25 | $96.77 | $96.77 | $96.04 | $96.11 | $43.35 | 170,440 |
2018-09-24 | $97.43 | $97.43 | $96.86 | $96.98 | $43.59 | 14,878 |
2018-09-21 | $97.76 | $97.76 | $97.58 | $97.65 | $43.89 | 40,992 |
2018-09-20 | $97.01 | $97.52 | $96.87 | $97.52 | $43.83 | 53,136 |
2018-09-19 | $96.61 | $96.95 | $96.61 | $96.71 | $43.47 | 15,086 |
2018-09-18 | $96.42 | $96.96 | $96.42 | $96.81 | $43.51 | 17,944 |
2018-09-17 | $96.58 | $96.72 | $96.40 | $96.41 | $43.33 | 10,742 |
2018-09-14 | $96.78 | $96.78 | $96.40 | $96.66 | $43.45 | 7,854 |
2018-09-13 | $96.50 | $96.64 | $96.39 | $96.64 | $43.44 | 10,576 |
2018-09-12 | $96.14 | $96.30 | $96.05 | $96.21 | $43.24 | 62,502 |
2018-09-11 | $95.83 | $96.20 | $95.67 | $96.20 | $43.24 | 16,276 |
2018-09-10 | $95.95 | $96.23 | $95.92 | $95.93 | $43.12 | 23,538 |
2018-09-07 | $95.84 | $95.94 | $95.56 | $95.73 | $43.03 | 27,756 |
2018-09-06 | $96.27 | $96.27 | $95.80 | $96.09 | $43.19 | 105,704 |
2018-09-05 | $95.72 | $96.15 | $95.72 | $96.09 | $43.19 | 71,552 |
2018-09-04 | $95.88 | $95.98 | $95.60 | $95.73 | $43.03 | 7,850 |
2018-08-31 | $95.82 | $96.02 | $95.76 | $96.01 | $43.15 | 5,292 |
2018-08-30 | $96.33 | $96.33 | $95.90 | $95.97 | $43.13 | 14,828 |
2018-08-29 | $96.17 | $96.56 | $96.13 | $96.49 | $43.37 | 18,156 |
2018-08-28 | $96.38 | $96.38 | $96.13 | $96.18 | $43.23 | 16,068 |
2018-08-27 | $95.95 | $96.26 | $95.95 | $96.16 | $43.22 | 16,360 |
2018-08-24 | $95.52 | $95.76 | $95.35 | $95.72 | $43.02 | 14,346 |
2018-08-23 | $95.42 | $95.55 | $95.22 | $95.25 | $42.81 | 74,842 |
2018-08-22 | $95.67 | $95.75 | $95.54 | $95.57 | $42.96 | 44,136 |
2018-08-21 | $95.97 | $96.01 | $95.86 | $95.92 | $43.11 | 3,814 |
2018-08-20 | $95.94 | $96.00 | $95.80 | $95.91 | $43.04 | 9,162 |
2018-08-17 | $94.94 | $95.79 | $94.94 | $95.67 | $42.94 | 7,822 |
2018-08-16 | $94.59 | $95.22 | $94.59 | $95.09 | $42.67 | 24,976 |
2018-08-15 | $94.04 | $94.12 | $93.52 | $94.12 | $42.24 | 17,064 |
2018-08-14 | $94.19 | $94.55 | $94.19 | $94.55 | $42.43 | 7,392 |
2018-08-13 | $94.29 | $94.29 | $93.77 | $93.93 | $42.15 | 61,222 |
2018-08-10 | $94.48 | $94.48 | $94.14 | $94.25 | $42.30 | 12,114 |
2018-08-09 | $94.96 | $95.02 | $94.87 | $94.92 | $42.60 | 14,118 |
2018-08-08 | $95.03 | $95.04 | $94.73 | $94.97 | $42.62 | 5,382 |
2018-08-07 | $95.00 | $95.14 | $94.98 | $95.01 | $42.64 | 21,682 |
2018-08-06 | $94.68 | $94.99 | $94.44 | $94.89 | $42.59 | 11,010 |
2018-08-03 | $94.13 | $94.63 | $94.13 | $94.63 | $42.47 | 4,668 |
2018-08-02 | $93.27 | $94.15 | $93.27 | $94.13 | $42.24 | 13,718 |
2018-08-01 | $94.06 | $94.11 | $93.66 | $93.87 | $42.13 | 14,868 |
2018-07-31 | $93.80 | $94.28 | $93.80 | $93.99 | $42.18 | 12,920 |
2018-07-30 | $93.68 | $93.77 | $93.48 | $93.54 | $41.98 | 15,746 |
2018-07-27 | $94.03 | $94.09 | $93.43 | $93.60 | $42.01 | 127,974 |
2018-07-26 | $93.82 | $94.30 | $93.82 | $94.01 | $42.19 | 123,946 |
2018-07-25 | $93.07 | $93.56 | $92.98 | $93.56 | $41.99 | 8,602 |
2018-07-24 | $93.08 | $93.38 | $93.00 | $93.12 | $41.79 | 267,640 |
2018-07-23 | $92.97 | $93.15 | $92.82 | $93.14 | $41.68 | 7,434 |
2018-07-20 | $93.00 | $93.10 | $93.00 | $93.10 | $41.66 | 8,282 |
2018-07-19 | $93.03 | $93.40 | $92.95 | $93.26 | $41.73 | 8,980 |
2018-07-18 | $93.17 | $93.35 | $93.13 | $93.35 | $41.77 | 17,336 |
2018-07-17 | $92.92 | $93.36 | $92.92 | $93.25 | $41.73 | 11,766 |
2018-07-16 | $93.22 | $93.22 | $92.90 | $93.04 | $41.63 | 22,912 |
2018-07-13 | $92.95 | $93.28 | $92.95 | $93.26 | $41.73 | 29,114 |
2018-07-12 | $93.10 | $93.13 | $92.94 | $93.08 | $41.65 | 8,038 |
2018-07-11 | $92.64 | $93.07 | $92.57 | $92.57 | $41.42 | 20,992 |
2018-07-10 | $92.98 | $93.30 | $92.98 | $93.17 | $41.69 | 12,152 |
2018-07-09 | $92.62 | $93.04 | $92.62 | $92.77 | $41.51 | 53,062 |
2018-07-06 | $91.89 | $92.43 | $91.89 | $92.41 | $41.35 | 11,844 |
2018-07-05 | $91.55 | $91.80 | $91.19 | $91.80 | $41.08 | 65,812 |
2018-07-03 | $91.37 | $91.42 | $91.34 | $91.37 | $40.88 | 3,234 |
2018-07-02 | $90.72 | $91.02 | $90.48 | $91.02 | $40.73 | 13,634 |
2018-06-29 | $91.34 | $91.79 | $91.14 | $91.14 | $40.78 | 10,284 |
2018-06-28 | $90.50 | $90.60 | $90.45 | $90.60 | $40.54 | 33,246 |
2018-06-27 | $91.29 | $91.77 | $90.46 | $90.52 | $40.50 | 112,284 |
2018-06-26 | $91.01 | $91.29 | $90.97 | $91.29 | $40.85 | 5,884 |
2018-06-25 | $91.58 | $91.58 | $90.61 | $90.99 | $40.71 | 44,056 |
2018-06-22 | $92.18 | $92.35 | $92.18 | $92.21 | $41.13 | 7,404 |
2018-06-21 | $92.05 | $92.05 | $91.82 | $91.82 | $40.96 | 5,566 |
2018-06-20 | $92.29 | $92.37 | $92.08 | $92.18 | $41.12 | 12,440 |
2018-06-19 | $91.76 | $92.20 | $91.76 | $92.10 | $41.08 | 51,458 |
2018-06-18 | $92.18 | $92.43 | $92.05 | $92.36 | $41.20 | 60,150 |
2018-06-15 | $92.36 | $92.72 | $92.22 | $92.62 | $41.32 | 22,380 |
2018-06-14 | $92.73 | $92.74 | $92.57 | $92.70 | $41.35 | 51,818 |
2018-06-13 | $93.29 | $93.29 | $92.44 | $92.52 | $41.27 | 63,936 |
2018-06-12 | $93.11 | $93.24 | $92.96 | $93.18 | $41.57 | 23,276 |
2018-06-11 | $93.01 | $93.30 | $93.01 | $93.07 | $41.52 | 9,574 |
2018-06-08 | $92.52 | $92.90 | $92.52 | $92.86 | $41.42 | 7,976 |
2018-06-07 | $92.60 | $92.92 | $92.50 | $92.74 | $41.37 | 25,314 |
2018-06-06 | $91.97 | $92.22 | $91.86 | $92.19 | $41.13 | 137,622 |
2018-06-05 | $91.82 | $91.83 | $91.69 | $91.80 | $40.95 | 13,994 |
2018-06-04 | $91.78 | $91.97 | $91.65 | $91.82 | $40.96 | 9,642 |
2018-06-01 | $91.22 | $91.52 | $91.22 | $91.40 | $40.77 | 15,434 |
2018-05-31 | $91.38 | $91.38 | $90.66 | $90.78 | $40.50 | 6,388 |
2018-05-30 | $90.81 | $91.51 | $90.81 | $91.38 | $40.76 | 10,332 |
2018-05-29 | $90.45 | $90.64 | $89.82 | $90.20 | $40.24 | 13,358 |
2018-05-25 | $91.22 | $91.22 | $90.87 | $91.08 | $40.63 | 19,018 |
2018-05-24 | $91.26 | $91.37 | $90.87 | $91.24 | $40.70 | 146,070 |
2018-05-23 | $91.03 | $91.41 | $90.89 | $91.40 | $40.77 | 20,278 |
2018-05-22 | $91.58 | $91.70 | $91.24 | $91.27 | $40.71 | 27,292 |
2018-05-21 | $91.33 | $91.68 | $91.33 | $91.58 | $40.79 | 7,510 |
2018-05-18 | $91.01 | $91.07 | $90.90 | $90.92 | $40.50 | 14,804 |
2018-05-17 | $91.10 | $91.37 | $90.97 | $91.01 | $40.54 | 7,256 |
2018-05-16 | $91.04 | $91.30 | $90.98 | $91.13 | $40.59 | 35,212 |
2018-05-15 | $90.78 | $90.90 | $90.61 | $90.66 | $40.39 | 91,572 |
2018-05-14 | $91.56 | $91.58 | $91.22 | $91.22 | $40.63 | 6,126 |
2018-05-11 | $91.13 | $91.38 | $91.03 | $91.29 | $40.67 | 16,578 |
2018-05-10 | $90.30 | $90.97 | $90.30 | $90.97 | $40.52 | 7,980 |
2018-05-09 | $89.62 | $90.20 | $89.57 | $90.07 | $40.12 | 11,904 |
2018-05-08 | $89.31 | $89.47 | $88.92 | $88.92 | $39.61 | 11,142 |
2018-05-07 | $89.75 | $89.81 | $89.48 | $89.48 | $39.86 | 10,904 |
2018-05-04 | $88.21 | $89.51 | $88.07 | $89.35 | $39.80 | 18,562 |
2018-05-03 | $88.34 | $88.64 | $87.48 | $88.30 | $39.33 | 23,762 |
2018-05-02 | $88.93 | $89.23 | $88.78 | $88.98 | $39.64 | 10,886 |
2018-05-01 | $88.90 | $89.17 | $88.31 | $89.17 | $39.72 | 23,694 |
2018-04-30 | $90.18 | $90.32 | $89.40 | $89.40 | $39.82 | 10,118 |
2018-04-27 | $89.80 | $90.04 | $89.77 | $90.00 | $40.09 | 8,614 |
2018-04-26 | $89.28 | $89.92 | $89.26 | $89.68 | $39.95 | 37,640 |
2018-04-25 | $88.92 | $89.14 | $88.82 | $89.14 | $39.71 | 11,842 |
2018-04-24 | $90.08 | $90.09 | $88.67 | $88.67 | $39.50 | 8,412 |
2018-04-23 | $89.73 | $89.97 | $89.39 | $89.59 | $39.86 | 17,360 |
2018-04-20 | $90.37 | $90.37 | $89.45 | $89.45 | $39.80 | 12,382 |
2018-04-19 | $90.43 | $90.50 | $89.95 | $90.23 | $40.15 | 7,600 |
2018-04-18 | $91.28 | $91.28 | $91.07 | $91.07 | $40.52 | 6,740 |
2018-04-17 | $91.00 | $91.30 | $90.88 | $91.12 | $40.54 | 10,082 |
2018-04-16 | $90.13 | $90.73 | $90.13 | $90.60 | $40.31 | 8,316 |
2018-04-13 | $90.30 | $90.30 | $89.32 | $89.67 | $39.90 | 27,296 |
2018-04-12 | $89.72 | $90.18 | $89.72 | $90.18 | $40.13 | 9,646 |
2018-04-11 | $89.41 | $89.80 | $89.36 | $89.65 | $39.89 | 8,914 |
2018-04-10 | $89.51 | $90.14 | $89.28 | $89.91 | $40.01 | 72,634 |
2018-04-09 | $88.85 | $89.68 | $88.81 | $88.82 | $39.52 | 90,134 |
2018-04-06 | $89.51 | $89.91 | $88.22 | $88.45 | $39.36 | 12,676 |
2018-04-05 | $89.76 | $90.17 | $89.74 | $90.17 | $40.12 | 22,262 |
2018-04-04 | $87.18 | $89.54 | $87.18 | $89.54 | $39.84 | 23,858 |
2018-04-03 | $87.73 | $88.48 | $87.44 | $88.48 | $39.37 | 13,686 |
2018-04-02 | $88.89 | $88.94 | $86.55 | $87.30 | $38.84 | 25,036 |
2018-03-29 | $88.65 | $89.51 | $88.60 | $89.13 | $39.66 | 18,614 |
2018-03-28 | $88.12 | $88.46 | $88.12 | $88.46 | $39.36 | 9,214 |
2018-03-27 | $89.13 | $89.45 | $87.70 | $87.97 | $39.14 | 26,740 |
2018-03-26 | $88.13 | $88.84 | $87.67 | $88.84 | $39.53 | 26,948 |
2018-03-23 | $88.71 | $88.81 | $86.83 | $86.83 | $38.64 | 30,432 |
2018-03-22 | $89.83 | $90.06 | $88.41 | $88.50 | $39.38 | 157,398 |
2018-03-21 | $90.67 | $91.30 | $90.57 | $90.78 | $40.39 | 63,718 |
2018-03-20 | $91.00 | $91.04 | $90.64 | $90.71 | $40.36 | 125,788 |
2018-03-19 | $92.00 | $92.00 | $90.66 | $91.20 | $40.41 | 20,740 |
2018-03-16 | $92.03 | $92.58 | $92.03 | $92.17 | $40.84 | 8,178 |
2018-03-15 | $92.28 | $92.32 | $91.88 | $91.92 | $40.73 | 12,828 |
2018-03-14 | $93.04 | $93.04 | $91.97 | $92.04 | $40.79 | 41,300 |
2018-03-13 | $93.43 | $93.68 | $92.50 | $92.72 | $41.09 | 11,654 |
2018-03-12 | $93.18 | $93.50 | $93.02 | $93.19 | $41.30 | 16,642 |
2018-03-09 | $92.32 | $93.05 | $92.26 | $93.05 | $41.23 | 18,208 |
2018-03-08 | $91.75 | $91.78 | $91.49 | $91.78 | $40.67 | 14,582 |
2018-03-07 | $91.00 | $91.59 | $91.00 | $91.59 | $40.59 | 61,654 |
2018-03-06 | $91.43 | $91.78 | $91.42 | $91.62 | $40.60 | 5,772 |
2018-03-05 | $90.12 | $91.68 | $90.12 | $91.66 | $40.62 | 17,540 |
2018-03-02 | $89.55 | $90.59 | $89.42 | $90.57 | $40.13 | 11,976 |
2018-03-01 | $91.21 | $91.70 | $89.80 | $90.20 | $39.97 | 49,816 |
2018-02-28 | $92.53 | $92.53 | $91.38 | $91.38 | $40.49 | 11,938 |
2018-02-27 | $93.53 | $93.68 | $92.37 | $92.37 | $40.93 | 11,740 |
2018-02-26 | $92.78 | $93.45 | $92.65 | $93.45 | $41.41 | 136,126 |
2018-02-23 | $91.38 | $92.29 | $91.37 | $92.29 | $40.90 | 43,364 |
2018-02-22 | $91.19 | $91.85 | $90.89 | $90.97 | $40.31 | 95,312 |
2018-02-21 | $91.67 | $92.32 | $91.57 | $91.69 | $40.63 | 40,580 |
2018-02-20 | $92.05 | $92.36 | $91.53 | $91.53 | $40.56 | 17,374 |
2018-02-16 | $92.25 | $93.25 | $92.25 | $92.86 | $41.11 | 16,636 |
2018-02-15 | $91.91 | $92.31 | $91.40 | $92.21 | $40.82 | 25,816 |
2018-02-14 | $90.04 | $91.33 | $89.99 | $91.33 | $40.43 | 52,878 |
2018-02-13 | $89.77 | $90.58 | $89.67 | $90.58 | $40.10 | 13,488 |
2018-02-12 | $89.82 | $90.55 | $89.23 | $90.37 | $40.01 | 23,526 |
2018-02-09 | $88.84 | $89.56 | $86.50 | $89.07 | $39.43 | 70,076 |
2018-02-08 | $91.00 | $91.00 | $88.15 | $88.15 | $39.03 | 36,186 |
2018-02-07 | $90.91 | $92.24 | $90.91 | $91.02 | $40.30 | 14,202 |
2018-02-06 | $88.39 | $91.25 | $87.76 | $90.94 | $40.26 | 90,258 |
2018-02-05 | $92.99 | $93.49 | $89.40 | $89.81 | $39.76 | 93,520 |
2018-02-02 | $95.07 | $95.07 | $93.57 | $93.62 | $41.45 | 34,116 |
2018-02-01 | $95.32 | $95.88 | $95.32 | $95.69 | $42.36 | 11,342 |
2018-01-31 | $96.12 | $96.12 | $95.32 | $95.77 | $42.40 | 23,126 |
2018-01-30 | $96.13 | $96.16 | $95.73 | $95.87 | $42.44 | 25,148 |
2018-01-29 | $97.30 | $97.32 | $96.77 | $96.79 | $42.85 | 49,454 |
2018-01-26 | $96.76 | $97.46 | $96.76 | $97.39 | $43.12 | 21,000 |
2018-01-25 | $96.79 | $96.79 | $96.25 | $96.43 | $42.69 | 93,750 |
2018-01-24 | $96.79 | $96.94 | $96.23 | $96.58 | $42.76 | 36,060 |
2018-01-23 | $96.51 | $96.66 | $96.44 | $96.61 | $42.77 | 29,940 |
2018-01-22 | $95.83 | $96.56 | $95.83 | $96.56 | $42.70 | 20,644 |
2018-01-19 | $95.61 | $95.84 | $95.49 | $95.84 | $42.38 | 34,796 |
2018-01-18 | $95.81 | $95.81 | $95.43 | $95.60 | $42.28 | 22,020 |
2018-01-17 | $95.26 | $95.93 | $95.01 | $95.83 | $42.38 | 21,056 |
2018-01-16 | $95.59 | $95.82 | $94.84 | $94.95 | $41.99 | 19,862 |
2018-01-12 | $94.85 | $95.18 | $94.84 | $95.18 | $42.09 | 16,788 |
2018-01-11 | $94.34 | $94.64 | $94.34 | $94.61 | $41.84 | 29,962 |
2018-01-10 | $93.99 | $94.21 | $93.96 | $94.09 | $41.61 | 23,606 |
2018-01-09 | $94.47 | $94.50 | $94.18 | $94.27 | $41.69 | 29,504 |
2018-01-08 | $94.09 | $94.31 | $94.01 | $94.29 | $41.70 | 25,630 |
2018-01-05 | $94.01 | $94.15 | $93.71 | $94.15 | $41.64 | 35,800 |
2018-01-04 | $93.66 | $93.91 | $93.65 | $93.66 | $41.42 | 23,708 |
2018-01-03 | $93.32 | $93.52 | $93.30 | $93.50 | $41.35 | 19,440 |
2018-01-02 | $93.27 | $93.28 | $93.03 | $93.25 | $41.24 | 41,060 |
2017-12-29 | $93.28 | $93.28 | $92.89 | $92.96 | $41.11 | 17,408 |
2017-12-28 | $93.17 | $93.17 | $93.03 | $93.15 | $41.19 | 96,824 |
2017-12-27 | $93.07 | $93.19 | $92.80 | $92.94 | $41.10 | 51,288 |
2017-12-26 | $93.03 | $93.09 | $92.88 | $92.89 | $41.08 | 11,484 |
2017-12-22 | $93.33 | $93.37 | $93.22 | $93.34 | $41.13 | 14,114 |
2017-12-21 | $93.22 | $93.47 | $93.21 | $93.22 | $41.07 | 28,266 |
2017-12-20 | $93.34 | $93.34 | $93.09 | $93.10 | $41.02 | 18,374 |
2017-12-19 | $93.76 | $93.76 | $93.09 | $93.09 | $41.02 | 83,580 |
2017-12-18 | $93.49 | $93.92 | $93.49 | $93.57 | $41.23 | 136,156 |
2017-12-15 | $92.73 | $93.33 | $92.73 | $93.15 | $41.04 | 16,682 |
2017-12-14 | $92.91 | $92.91 | $92.42 | $92.42 | $40.72 | 15,788 |
2017-12-13 | $92.98 | $93.12 | $92.92 | $92.92 | $40.94 | 30,674 |
2017-12-12 | $93.01 | $93.01 | $92.64 | $92.84 | $40.91 | 51,322 |
2017-12-11 | $92.13 | $92.53 | $92.13 | $92.50 | $40.76 | 91,366 |
2017-12-08 | $91.91 | $92.22 | $91.91 | $92.19 | $40.62 | 15,440 |
2017-12-07 | $91.50 | $91.87 | $91.50 | $91.70 | $40.41 | 5,114 |
2017-12-06 | $91.55 | $91.81 | $91.55 | $91.56 | $40.34 | 49,274 |
2017-12-05 | $92.37 | $92.37 | $91.79 | $91.79 | $40.44 | 8,208 |
2017-12-04 | $92.65 | $92.92 | $92.25 | $92.25 | $40.65 | 22,884 |
2017-12-01 | $91.99 | $92.16 | $91.03 | $91.95 | $40.51 | 30,042 |
2017-11-30 | $91.72 | $92.37 | $91.65 | $92.15 | $40.60 | 26,242 |
2017-11-29 | $90.98 | $91.40 | $90.98 | $91.40 | $40.27 | 20,590 |
2017-11-28 | $90.14 | $90.94 | $90.14 | $90.92 | $40.06 | 22,506 |
2017-11-27 | $90.03 | $90.18 | $89.96 | $90.06 | $39.68 | 21,264 |
2017-11-24 | $90.15 | $90.15 | $89.90 | $89.90 | $39.61 | 58,856 |
2017-11-22 | $90.10 | $90.10 | $89.90 | $90.01 | $39.66 | 18,836 |
2017-11-21 | $89.94 | $90.09 | $89.90 | $90.06 | $39.68 | 16,948 |
2017-11-20 | $89.53 | $89.70 | $89.46 | $89.66 | $39.46 | 11,102 |
2017-11-17 | $89.54 | $89.69 | $89.49 | $89.56 | $39.41 | 22,610 |
2017-11-16 | $89.31 | $89.84 | $89.31 | $89.68 | $39.47 | 10,778 |
2017-11-15 | $89.08 | $89.17 | $89.03 | $89.07 | $39.20 | 11,558 |
2017-11-14 | $89.25 | $89.50 | $89.24 | $89.50 | $39.39 | 119,802 |
2017-11-13 | $89.19 | $89.57 | $89.19 | $89.52 | $39.40 | 12,342 |
2017-11-10 | $89.30 | $89.45 | $89.28 | $89.45 | $39.37 | 17,866 |
2017-11-09 | $89.26 | $89.43 | $88.95 | $89.43 | $39.36 | 11,622 |
2017-11-08 | $89.48 | $89.70 | $89.38 | $89.69 | $39.47 | 19,970 |
2017-11-07 | $89.47 | $89.57 | $89.33 | $89.50 | $39.39 | 11,908 |
2017-11-06 | $89.36 | $89.47 | $89.31 | $89.42 | $39.36 | 10,272 |
2017-11-03 | $89.34 | $89.45 | $89.20 | $89.38 | $39.34 | 16,304 |
2017-11-02 | $89.16 | $89.28 | $88.84 | $89.28 | $39.29 | 14,050 |
2017-11-01 | $89.39 | $89.39 | $89.03 | $89.12 | $39.22 | 7,592 |
2017-10-31 | $88.90 | $89.03 | $88.90 | $89.03 | $39.18 | 23,752 |
2017-10-30 | $89.19 | $89.19 | $88.70 | $88.73 | $39.05 | 19,704 |
2017-10-27 | $89.13 | $89.33 | $88.93 | $89.25 | $39.28 | 63,652 |
2017-10-26 | $89.18 | $89.21 | $88.96 | $88.96 | $39.15 | 67,958 |
2017-10-25 | $89.25 | $89.25 | $88.57 | $88.83 | $39.09 | 12,072 |
2017-10-24 | $89.51 | $89.51 | $89.31 | $89.34 | $39.32 | 20,776 |
2017-10-23 | $89.78 | $89.83 | $89.44 | $89.44 | $39.29 | 26,958 |
2017-10-20 | $89.53 | $89.69 | $89.49 | $89.66 | $39.38 | 17,422 |
2017-10-19 | $89.02 | $89.30 | $89.00 | $89.30 | $39.23 | 13,778 |
2017-10-18 | $89.32 | $89.32 | $89.13 | $89.30 | $39.22 | 19,724 |
2017-10-17 | $89.06 | $89.06 | $88.94 | $89.05 | $39.12 | 10,324 |
2017-10-16 | $89.10 | $89.14 | $88.99 | $89.03 | $39.11 | 17,456 |
2017-10-13 | $89.01 | $89.10 | $88.97 | $89.02 | $39.10 | 20,420 |
2017-10-12 | $88.97 | $89.01 | $88.85 | $88.95 | $39.07 | 11,820 |
2017-10-11 | $88.91 | $89.04 | $88.91 | $89.01 | $39.10 | 17,366 |
2017-10-10 | $88.90 | $89.00 | $88.83 | $88.99 | $39.09 | 16,842 |
2017-10-09 | $88.77 | $88.77 | $88.47 | $88.55 | $38.90 | 18,480 |
2017-10-06 | $88.66 | $88.69 | $88.49 | $88.67 | $38.95 | 26,220 |
2017-10-05 | $88.63 | $88.89 | $88.63 | $88.82 | $39.02 | 51,372 |
2017-10-04 | $88.33 | $88.55 | $88.30 | $88.55 | $38.90 | 27,006 |
2017-10-03 | $88.39 | $88.39 | $88.20 | $88.32 | $38.80 | 26,494 |
2017-10-02 | $87.90 | $88.24 | $87.78 | $88.24 | $38.76 | 10,696 |
2017-09-29 | $87.69 | $87.76 | $87.52 | $87.76 | $38.55 | 22,910 |
2017-09-28 | $87.39 | $87.69 | $87.38 | $87.69 | $38.52 | 132,954 |
2017-09-27 | $87.51 | $87.51 | $87.13 | $87.44 | $38.41 | 49,328 |
2017-09-26 | $87.52 | $87.53 | $87.29 | $87.32 | $38.36 | 79,876 |
2017-09-25 | $87.36 | $87.67 | $87.36 | $87.57 | $38.36 | 25,468 |
2017-09-22 | $87.32 | $87.45 | $87.32 | $87.45 | $38.31 | 18,744 |
2017-09-21 | $87.54 | $87.56 | $87.40 | $87.43 | $38.30 | 15,680 |
2017-09-20 | $87.65 | $87.72 | $87.26 | $87.63 | $38.39 | 14,964 |
2017-09-19 | $87.54 | $87.69 | $87.49 | $87.62 | $38.39 | 72,286 |
2017-09-18 | $87.45 | $87.65 | $87.39 | $87.46 | $38.31 | 51,310 |
2017-09-15 | $87.09 | $87.36 | $87.07 | $87.32 | $38.25 | 8,504 |
2017-09-14 | $86.95 | $87.16 | $86.94 | $87.16 | $38.18 | 8,372 |
2017-09-13 | $86.83 | $87.04 | $86.83 | $87.04 | $38.13 | 20,614 |
2017-09-12 | $86.91 | $86.97 | $86.86 | $86.90 | $38.07 | 7,526 |
2017-09-11 | $86.09 | $86.75 | $86.09 | $86.67 | $37.97 | 11,474 |
2017-09-08 | $85.65 | $85.93 | $85.65 | $85.86 | $37.61 | 110,766 |
2017-09-07 | $85.91 | $85.91 | $85.65 | $85.86 | $37.61 | 80,090 |
2017-09-06 | $85.80 | $85.95 | $85.80 | $85.92 | $37.64 | 24,690 |
2017-09-05 | $86.00 | $86.00 | $85.29 | $85.53 | $37.47 | 18,878 |
2017-09-01 | $86.01 | $86.26 | $86.01 | $86.13 | $37.73 | 127,888 |
2017-08-31 | $85.77 | $85.99 | $85.77 | $85.95 | $37.65 | 13,606 |
2017-08-30 | $85.38 | $85.65 | $85.28 | $85.57 | $37.48 | 9,046 |
2017-08-29 | $84.81 | $85.36 | $84.81 | $85.27 | $37.35 | 14,412 |
2017-08-28 | $85.48 | $85.48 | $85.04 | $85.17 | $37.31 | 28,926 |
2017-08-25 | $85.31 | $85.51 | $85.26 | $85.32 | $37.38 | 14,768 |
2017-08-24 | $85.25 | $85.25 | $84.89 | $84.91 | $37.20 | 102,594 |
2017-08-23 | $84.97 | $85.30 | $84.97 | $85.11 | $37.28 | 13,558 |
2017-08-22 | $84.84 | $85.38 | $84.84 | $85.34 | $37.38 | 10,188 |
2017-08-21 | $84.47 | $84.69 | $84.32 | $84.61 | $37.06 | 14,800 |
2017-08-18 | $84.77 | $84.94 | $84.52 | $84.78 | $37.06 | 20,020 |
2017-08-17 | $85.91 | $85.94 | $84.86 | $84.86 | $37.10 | 20,986 |
2017-08-16 | $86.15 | $86.28 | $86.06 | $86.07 | $37.63 | 18,900 |
2017-08-15 | $86.07 | $86.10 | $85.90 | $86.10 | $37.64 | 10,462 |
2017-08-14 | $85.74 | $86.11 | $85.74 | $86.04 | $37.61 | 31,842 |
2017-08-11 | $85.31 | $85.49 | $85.13 | $85.19 | $37.24 | 19,424 |
2017-08-10 | $85.91 | $85.91 | $85.31 | $85.31 | $37.30 | 21,166 |
2017-08-09 | $86.01 | $86.22 | $86.00 | $86.22 | $37.69 | 22,566 |
2017-08-08 | $86.29 | $86.65 | $86.26 | $86.36 | $37.75 | 18,728 |
2017-08-07 | $86.37 | $86.40 | $86.25 | $86.40 | $37.77 | 8,438 |
2017-08-04 | $86.35 | $86.41 | $86.20 | $86.25 | $37.71 | 14,052 |
2017-08-03 | $86.23 | $86.26 | $86.05 | $86.17 | $37.67 | 23,066 |
2017-08-02 | $86.43 | $86.43 | $86.01 | $86.20 | $37.68 | 21,018 |
2017-08-01 | $86.42 | $86.42 | $86.13 | $86.33 | $37.74 | 17,326 |
2017-07-31 | $86.10 | $86.25 | $86.02 | $86.25 | $37.71 | 14,250 |
2017-07-28 | $86.12 | $86.12 | $85.86 | $85.90 | $37.55 | 11,156 |
2017-07-27 | $86.07 | $86.27 | $85.98 | $86.21 | $37.69 | 150,918 |
2017-07-26 | $86.19 | $86.21 | $86.06 | $86.06 | $37.62 | 14,424 |
2017-07-25 | $86.05 | $86.14 | $85.87 | $86.03 | $37.61 | 22,344 |
2017-07-24 | $85.90 | $85.90 | $85.62 | $85.65 | $37.44 | 11,408 |
2017-07-21 | $85.84 | $85.99 | $85.68 | $85.97 | $37.50 | 15,882 |
2017-07-20 | $86.20 | $86.24 | $86.00 | $86.10 | $37.56 | 11,242 |
2017-07-19 | $85.81 | $86.11 | $85.75 | $86.11 | $37.57 | 18,732 |
2017-07-18 | $85.60 | $85.68 | $85.48 | $85.68 | $37.38 | 37,468 |
2017-07-17 | $85.72 | $85.85 | $85.70 | $85.73 | $37.40 | 18,554 |
2017-07-14 | $85.49 | $85.83 | $85.40 | $85.83 | $37.44 | 14,990 |
2017-07-13 | $85.26 | $85.35 | $85.12 | $85.35 | $37.23 | 11,738 |
2017-07-12 | $85.05 | $85.28 | $85.05 | $85.23 | $37.18 | 22,394 |
2017-07-11 | $84.70 | $84.72 | $84.30 | $84.68 | $36.94 | 16,616 |
2017-07-10 | $84.86 | $84.94 | $84.71 | $84.71 | $36.95 | 19,778 |
2017-07-07 | $84.72 | $84.95 | $84.57 | $84.92 | $37.04 | 15,686 |
2017-07-06 | $84.80 | $84.91 | $84.44 | $84.54 | $36.88 | 10,172 |
2017-07-05 | $85.52 | $85.82 | $85.12 | $85.30 | $37.21 | 10,372 |
2017-07-03 | $85.38 | $85.66 | $85.38 | $85.64 | $37.36 | 7,256 |
2017-06-30 | $85.16 | $85.35 | $84.97 | $85.06 | $37.11 | 48,988 |
2017-06-29 | $85.57 | $85.57 | $84.69 | $84.84 | $37.01 | 121,078 |
2017-06-28 | $85.55 | $85.73 | $85.45 | $85.45 | $37.28 | 56,776 |
2017-06-27 | $85.56 | $85.63 | $85.20 | $85.20 | $37.17 | 17,938 |
2017-06-26 | $85.65 | $85.85 | $85.55 | $85.55 | $37.32 | 81,466 |
2017-06-23 | $85.51 | $85.81 | $85.45 | $85.66 | $37.26 | 14,294 |
2017-06-22 | $85.60 | $85.81 | $85.54 | $85.54 | $37.21 | 123,352 |
2017-06-21 | $85.78 | $85.78 | $85.52 | $85.65 | $37.26 | 8,634 |
2017-06-20 | $86.30 | $86.30 | $85.85 | $85.85 | $37.34 | 13,182 |
2017-06-19 | $86.29 | $86.44 | $86.26 | $86.43 | $37.59 | 15,336 |
2017-06-16 | $86.12 | $86.12 | $85.64 | $86.02 | $37.42 | 17,062 |
2017-06-15 | $85.67 | $86.06 | $85.62 | $86.06 | $37.43 | 10,488 |
2017-06-14 | $86.12 | $86.12 | $85.84 | $86.05 | $37.43 | 13,328 |
2017-06-13 | $85.84 | $86.02 | $85.64 | $86.02 | $37.42 | 8,550 |
2017-06-12 | $85.59 | $85.77 | $85.51 | $85.65 | $37.26 | 9,912 |
2017-06-09 | $85.48 | $85.73 | $85.15 | $85.62 | $37.24 | 14,532 |
2017-06-08 | $85.28 | $85.54 | $85.17 | $85.39 | $37.14 | 103,556 |
2017-06-07 | $85.32 | $85.32 | $84.99 | $85.24 | $37.08 | 9,796 |
2017-06-06 | $85.16 | $85.43 | $85.16 | $85.27 | $37.09 | 83,020 |
2017-06-05 | $85.47 | $85.55 | $85.34 | $85.39 | $37.14 | 17,530 |
2017-06-02 | $85.33 | $85.61 | $85.19 | $85.52 | $37.20 | 14,458 |
2017-06-01 | $84.75 | $85.36 | $84.75 | $85.36 | $37.13 | 45,934 |
2017-05-31 | $84.81 | $84.81 | $84.43 | $84.68 | $36.83 | 20,350 |
2017-05-30 | $84.47 | $84.70 | $84.47 | $84.59 | $36.79 | 18,428 |
2017-05-26 | $84.66 | $84.66 | $84.51 | $84.59 | $36.79 | 16,004 |
2017-05-25 | $84.59 | $84.85 | $84.28 | $84.60 | $36.80 | 204,436 |
2017-05-24 | $84.33 | $84.43 | $84.25 | $84.41 | $36.72 | 29,194 |
2017-05-23 | $84.16 | $84.43 | $84.08 | $84.29 | $36.66 | 24,346 |
2017-05-22 | $83.80 | $84.13 | $83.80 | $84.02 | $36.55 | 25,302 |
2017-05-19 | $83.38 | $84.00 | $83.38 | $83.75 | $36.37 | 12,604 |
2017-05-18 | $83.00 | $83.58 | $82.91 | $83.35 | $36.19 | 28,582 |
2017-05-17 | $83.64 | $83.77 | $83.04 | $83.04 | $36.06 | 38,698 |
2017-05-16 | $84.47 | $84.49 | $84.09 | $84.29 | $36.60 | 18,210 |
2017-05-15 | $84.13 | $84.49 | $84.13 | $84.44 | $36.67 | 37,564 |
2017-05-12 | $84.01 | $84.12 | $83.92 | $83.99 | $36.47 | 26,222 |
2017-05-11 | $84.27 | $84.27 | $83.87 | $84.25 | $36.59 | 42,072 |
2017-05-10 | $84.14 | $84.47 | $84.14 | $84.43 | $36.66 | 43,774 |
2017-05-09 | $84.52 | $84.52 | $84.15 | $84.18 | $36.56 | 94,446 |
2017-05-08 | $84.47 | $84.47 | $84.22 | $84.42 | $36.66 | 88,140 |
2017-05-05 | $84.13 | $84.46 | $84.00 | $84.46 | $36.68 | 13,894 |
2017-05-04 | $84.12 | $84.12 | $83.74 | $84.00 | $36.48 | 14,412 |
2017-05-03 | $84.06 | $84.12 | $83.87 | $84.03 | $36.49 | 12,136 |
2017-05-02 | $84.25 | $84.28 | $84.10 | $84.20 | $36.56 | 23,424 |
2017-05-01 | $84.43 | $84.43 | $84.22 | $84.36 | $36.63 | 27,184 |
2017-04-28 | $84.67 | $84.67 | $84.11 | $84.14 | $36.54 | 18,314 |
2017-04-27 | $84.83 | $84.83 | $84.51 | $84.57 | $36.72 | 62,810 |
2017-04-26 | $84.80 | $85.02 | $84.63 | $84.69 | $36.78 | 18,330 |
2017-04-25 | $84.65 | $84.91 | $84.65 | $84.87 | $36.85 | 19,178 |
2017-04-24 | $84.27 | $84.41 | $84.12 | $84.36 | $36.63 | 26,162 |
2017-04-21 | $83.80 | $83.87 | $83.59 | $83.77 | $36.34 | 14,522 |
2017-04-20 | $83.58 | $84.02 | $83.47 | $83.86 | $36.38 | 59,028 |
2017-04-19 | $83.76 | $83.83 | $83.32 | $83.32 | $36.14 | 16,320 |
2017-04-18 | $83.43 | $83.69 | $83.43 | $83.59 | $36.26 | 20,308 |
2017-04-17 | $83.37 | $83.82 | $83.37 | $83.82 | $36.36 | 18,098 |
2017-04-13 | $83.62 | $83.67 | $83.13 | $83.13 | $36.06 | 16,280 |
2017-04-12 | $83.87 | $83.87 | $83.61 | $83.61 | $36.27 | 9,492 |
2017-04-11 | $83.88 | $83.99 | $83.47 | $83.99 | $36.43 | 80,564 |
2017-04-10 | $84.03 | $84.11 | $83.69 | $83.92 | $36.40 | 11,994 |
2017-04-07 | $83.95 | $84.19 | $83.82 | $83.82 | $36.36 | 14,662 |
2017-04-06 | $83.79 | $84.11 | $83.60 | $83.94 | $36.41 | 22,050 |
2017-04-05 | $84.30 | $84.62 | $83.65 | $83.65 | $36.29 | 10,154 |
2017-04-04 | $83.81 | $84.01 | $83.69 | $83.90 | $36.39 | 32,758 |
2017-04-03 | $84.15 | $84.15 | $83.52 | $83.86 | $36.38 | 21,098 |
2017-03-31 | $84.13 | $84.25 | $83.96 | $83.99 | $36.43 | 56,594 |
2017-03-30 | $83.80 | $84.27 | $83.80 | $83.92 | $36.40 | 218,590 |
2017-03-29 | $83.89 | $83.93 | $83.69 | $83.83 | $36.36 | 19,208 |
2017-03-28 | $83.22 | $83.96 | $83.16 | $83.93 | $36.41 | 20,640 |
2017-03-27 | $82.99 | $83.38 | $82.90 | $83.11 | $36.05 | 88,660 |
2017-03-24 | $83.90 | $84.17 | $83.55 | $83.89 | $36.28 | 27,752 |
2017-03-23 | $83.87 | $84.29 | $83.75 | $83.79 | $36.23 | 23,856 |
2017-03-22 | $83.72 | $83.94 | $83.47 | $83.85 | $36.26 | 26,158 |
2017-03-21 | $84.96 | $84.96 | $83.75 | $83.75 | $36.22 | 30,730 |
2017-03-20 | $84.95 | $84.95 | $84.52 | $84.65 | $36.61 | 15,170 |
2017-03-17 | $85.13 | $85.15 | $84.81 | $85.00 | $36.76 | 10,680 |
2017-03-16 | $85.10 | $85.14 | $84.79 | $84.85 | $36.69 | 17,068 |
2017-03-15 | $84.36 | $85.10 | $84.36 | $85.01 | $36.76 | 54,048 |
2017-03-14 | $84.36 | $84.36 | $84.04 | $84.14 | $36.39 | 21,004 |
2017-03-13 | $84.34 | $84.44 | $84.28 | $84.39 | $36.49 | 20,826 |
2017-03-10 | $84.59 | $84.59 | $84.10 | $84.35 | $36.48 | 21,682 |
2017-03-09 | $84.20 | $84.31 | $83.86 | $84.08 | $36.36 | 23,468 |
2017-03-08 | $84.47 | $84.53 | $84.11 | $84.11 | $36.37 | 15,158 |
2017-03-07 | $84.67 | $84.77 | $84.48 | $84.50 | $36.54 | 97,932 |
2017-03-06 | $84.69 | $84.82 | $84.55 | $84.77 | $36.66 | 20,728 |
2017-03-03 | $85.05 | $85.05 | $84.77 | $85.01 | $36.76 | 30,890 |
2017-03-02 | $85.51 | $85.51 | $84.99 | $84.99 | $36.75 | 18,906 |
2017-03-01 | $85.23 | $85.70 | $85.10 | $85.44 | $36.95 | 23,782 |
2017-02-28 | $84.75 | $84.75 | $84.38 | $84.54 | $36.56 | 23,580 |
2017-02-27 | $84.74 | $84.80 | $84.54 | $84.75 | $36.65 | 40,490 |
2017-02-24 | $84.24 | $84.71 | $84.24 | $84.71 | $36.63 | 38,484 |
2017-02-23 | $84.57 | $84.65 | $84.24 | $84.40 | $36.50 | 135,060 |
2017-02-22 | $84.21 | $84.36 | $84.14 | $84.30 | $36.45 | 25,836 |
2017-02-21 | $83.96 | $84.48 | $83.96 | $84.47 | $36.53 | 17,814 |
2017-02-17 | $83.54 | $83.83 | $83.36 | $83.83 | $36.25 | 23,118 |
2017-02-16 | $83.89 | $83.89 | $83.66 | $83.75 | $36.16 | 47,146 |
2017-02-15 | $83.53 | $83.91 | $83.17 | $83.76 | $36.16 | 27,902 |
2017-02-14 | $83.20 | $83.42 | $82.95 | $83.36 | $35.99 | 34,076 |
2017-02-13 | $82.89 | $83.34 | $82.89 | $83.15 | $35.90 | 141,164 |
2017-02-10 | $82.79 | $82.93 | $82.58 | $82.76 | $35.73 | 89,644 |
2017-02-09 | $82.25 | $82.61 | $82.25 | $82.51 | $35.62 | 36,462 |
2017-02-08 | $81.92 | $82.06 | $81.86 | $82.03 | $35.41 | 25,096 |
2017-02-07 | $82.06 | $82.28 | $81.89 | $81.94 | $35.37 | 50,420 |
2017-02-06 | $82.30 | $82.30 | $81.96 | $82.04 | $35.42 | 16,916 |
2017-02-03 | $82.02 | $82.28 | $81.91 | $82.17 | $35.47 | 39,434 |
2017-02-02 | $81.48 | $81.59 | $81.18 | $81.58 | $35.22 | 16,972 |
2017-02-01 | $81.77 | $81.88 | $81.31 | $81.40 | $35.14 | 25,942 |
2017-01-31 | $81.34 | $81.64 | $81.30 | $81.59 | $35.22 | 41,826 |
2017-01-30 | $81.92 | $81.92 | $81.29 | $81.54 | $35.20 | 57,288 |
2017-01-27 | $82.23 | $82.23 | $81.94 | $81.99 | $35.39 | 36,558 |
2017-01-26 | $82.37 | $82.37 | $82.14 | $82.15 | $35.47 | 107,154 |
2017-01-25 | $82.23 | $82.49 | $82.06 | $82.36 | $35.56 | 62,598 |
2017-01-24 | $81.44 | $81.99 | $81.40 | $81.91 | $35.36 | 41,510 |
2017-01-23 | $81.39 | $81.62 | $81.13 | $81.33 | $35.11 | 20,806 |
2017-01-20 | $81.58 | $81.90 | $81.52 | $81.62 | $35.19 | 65,000 |
2017-01-19 | $81.59 | $81.78 | $81.16 | $81.49 | $35.13 | 43,446 |
2017-01-18 | $81.70 | $81.83 | $81.54 | $81.76 | $35.25 | 43,618 |
2017-01-17 | $81.55 | $81.86 | $81.35 | $81.72 | $35.23 | 47,450 |
2017-01-13 | $81.87 | $81.87 | $81.52 | $81.77 | $35.26 | 16,030 |
2017-01-12 | $81.57 | $81.70 | $81.02 | $81.70 | $35.23 | 22,366 |
2017-01-11 | $81.62 | $81.78 | $81.39 | $81.61 | $35.19 | 19,632 |
2017-01-10 | $81.80 | $81.97 | $81.49 | $81.61 | $35.19 | 46,704 |
2017-01-09 | $81.95 | $82.01 | $81.65 | $81.74 | $35.24 | 33,942 |
2017-01-06 | $82.12 | $82.36 | $81.80 | $82.17 | $35.43 | 13,836 |
2017-01-05 | $82.06 | $82.17 | $81.87 | $82.07 | $35.39 | 142,716 |
2017-01-04 | $81.96 | $82.30 | $81.96 | $82.25 | $35.46 | 15,530 |
2017-01-03 | $82.07 | $82.07 | $81.36 | $81.81 | $35.27 | 38,764 |
2016-12-30 | $81.61 | $81.61 | $81.01 | $81.25 | $35.03 | 21,828 |
2016-12-29 | $81.22 | $81.52 | $81.22 | $81.50 | $35.14 | 119,850 |
2016-12-28 | $81.93 | $81.93 | $81.23 | $81.33 | $35.07 | 22,422 |
2016-12-27 | $82.09 | $82.11 | $81.90 | $81.90 | $35.31 | 14,686 |
2016-12-23 | $81.85 | $81.85 | $81.65 | $81.79 | $35.26 | 133,772 |
2016-12-22 | $82.18 | $82.18 | $81.82 | $82.06 | $35.27 | 27,630 |
2016-12-21 | $82.51 | $82.51 | $82.10 | $82.10 | $35.28 | 15,862 |
2016-12-20 | $82.31 | $82.47 | $82.22 | $82.29 | $35.37 | 93,102 |
2016-12-19 | $82.07 | $82.12 | $81.86 | $82.08 | $35.28 | 112,108 |
2016-12-16 | $81.90 | $82.05 | $81.58 | $82.04 | $35.26 | 75,170 |
2016-12-15 | $81.54 | $82.00 | $81.42 | $81.59 | $35.07 | 52,782 |
2016-12-14 | $82.26 | $82.26 | $81.20 | $81.31 | $34.95 | 26,416 |
2016-12-13 | $81.91 | $82.36 | $81.91 | $82.23 | $35.34 | 34,282 |
2016-12-12 | $81.65 | $81.96 | $81.52 | $81.79 | $35.15 | 101,762 |
2016-12-09 | $81.27 | $81.75 | $81.26 | $81.64 | $35.09 | 40,702 |
2016-12-08 | $81.20 | $81.42 | $80.95 | $81.10 | $34.85 | 34,190 |
2016-12-07 | $80.01 | $81.11 | $80.01 | $81.11 | $34.86 | 198,900 |
2016-12-06 | $79.87 | $79.94 | $79.58 | $79.85 | $34.32 | 17,172 |
2016-12-05 | $79.65 | $79.70 | $79.43 | $79.63 | $34.22 | 21,202 |
2016-12-02 | $79.20 | $79.43 | $79.01 | $79.22 | $34.05 | 34,974 |
2016-12-01 | $79.58 | $79.58 | $79.00 | $79.05 | $33.97 | 17,188 |
2016-11-30 | $79.88 | $79.92 | $79.29 | $79.29 | $34.08 | 16,260 |
2016-11-29 | $79.43 | $79.70 | $79.33 | $79.53 | $34.18 | 32,310 |
2016-11-28 | $79.30 | $79.65 | $79.30 | $79.34 | $34.10 | 33,396 |
2016-11-25 | $79.31 | $79.75 | $79.31 | $79.55 | $34.19 | 340,966 |
2016-11-23 | $79.10 | $79.30 | $79.06 | $79.30 | $34.08 | 16,860 |
2016-11-22 | $78.92 | $79.29 | $78.92 | $79.19 | $34.03 | 44,190 |
2016-11-21 | $78.61 | $78.89 | $78.56 | $78.89 | $33.91 | 41,260 |
2016-11-18 | $78.49 | $78.61 | $78.33 | $78.50 | $33.66 | 118,342 |
2016-11-17 | $78.61 | $78.65 | $78.38 | $78.52 | $33.67 | 25,482 |
2016-11-16 | $78.44 | $78.44 | $78.10 | $78.34 | $33.60 | 19,368 |
2016-11-15 | $77.96 | $78.55 | $77.96 | $78.43 | $33.63 | 26,926 |
2016-11-14 | $77.88 | $78.10 | $77.55 | $77.84 | $33.38 | 28,478 |
2016-11-11 | $77.48 | $77.81 | $77.31 | $77.67 | $33.31 | 41,104 |
2016-11-10 | $78.02 | $78.02 | $77.25 | $77.58 | $33.27 | 43,498 |
2016-11-09 | $76.23 | $77.90 | $76.09 | $77.55 | $33.26 | 47,046 |
2016-11-08 | $76.29 | $76.92 | $76.29 | $76.75 | $32.91 | 16,492 |
2016-11-07 | $75.83 | $76.32 | $75.75 | $76.32 | $32.73 | 24,282 |
2016-11-04 | $74.89 | $75.30 | $74.84 | $74.88 | $32.11 | 53,936 |
2016-11-03 | $75.28 | $75.28 | $74.84 | $74.93 | $32.13 | 21,316 |
2016-11-02 | $75.62 | $75.63 | $75.14 | $75.16 | $32.23 | 25,142 |
2016-11-01 | $76.58 | $76.58 | $75.34 | $75.79 | $32.50 | 102,278 |
2016-10-31 | $76.36 | $76.54 | $76.24 | $76.30 | $32.72 | 25,306 |
2016-10-28 | $76.38 | $76.69 | $76.00 | $76.19 | $32.67 | 179,328 |
2016-10-27 | $76.74 | $76.79 | $76.23 | $76.23 | $32.69 | 25,048 |
2016-10-26 | $76.66 | $76.85 | $76.40 | $76.62 | $32.86 | 23,664 |
2016-10-25 | $77.00 | $77.03 | $76.72 | $76.76 | $32.92 | 20,628 |
2016-10-24 | $77.05 | $77.05 | $76.74 | $76.97 | $33.01 | 223,374 |
2016-10-21 | $76.54 | $76.90 | $76.54 | $76.66 | $32.81 | 27,868 |
2016-10-20 | $77.11 | $77.11 | $76.57 | $76.83 | $32.88 | 36,340 |
2016-10-19 | $77.12 | $77.12 | $76.73 | $76.97 | $32.94 | 27,078 |
2016-10-18 | $77.25 | $77.25 | $76.63 | $76.88 | $32.90 | 13,786 |
2016-10-17 | $76.73 | $76.73 | $76.35 | $76.47 | $32.72 | 27,646 |
2016-10-14 | $76.99 | $77.18 | $76.62 | $76.74 | $32.84 | 48,916 |
2016-10-13 | $76.31 | $76.90 | $76.18 | $76.47 | $32.72 | 23,988 |
2016-10-12 | $76.60 | $77.00 | $76.50 | $76.85 | $32.89 | 105,364 |
2016-10-11 | $77.30 | $77.38 | $76.36 | $76.60 | $32.78 | 99,996 |
2016-10-10 | $77.70 | $77.91 | $77.37 | $77.44 | $33.14 | 48,424 |
2016-10-07 | $77.47 | $77.51 | $76.96 | $77.12 | $33.00 | 47,094 |
2016-10-06 | $77.33 | $77.54 | $77.12 | $77.45 | $33.14 | 21,720 |
2016-10-05 | $77.40 | $77.71 | $77.38 | $77.47 | $33.15 | 18,626 |
2016-10-04 | $77.99 | $77.99 | $77.01 | $77.37 | $33.11 | 25,366 |
2016-10-03 | $78.16 | $78.16 | $77.57 | $77.83 | $33.31 | 17,786 |
2016-09-30 | $77.95 | $78.35 | $77.86 | $78.12 | $33.43 | 18,586 |
2016-09-29 | $78.25 | $78.30 | $77.50 | $77.73 | $33.26 | 132,556 |
2016-09-28 | $77.77 | $78.48 | $77.61 | $78.48 | $33.58 | 13,552 |
2016-09-27 | $77.45 | $77.83 | $77.39 | $77.76 | $33.28 | 27,800 |
2016-09-26 | $77.71 | $77.90 | $77.44 | $77.45 | $33.14 | 9,744 |
2016-09-23 | $78.41 | $78.60 | $78.28 | $78.28 | $33.40 | 21,356 |
2016-09-22 | $78.37 | $78.80 | $78.37 | $78.66 | $33.57 | 17,218 |
2016-09-21 | $77.38 | $78.03 | $77.28 | $78.03 | $33.30 | 15,730 |
2016-09-20 | $77.78 | $77.78 | $77.22 | $77.31 | $32.99 | 45,546 |
2016-09-19 | $77.34 | $77.71 | $77.16 | $77.25 | $32.96 | 82,936 |
2016-09-16 | $77.29 | $77.29 | $76.92 | $77.17 | $32.93 | 18,864 |
2016-09-15 | $76.65 | $77.62 | $76.65 | $77.44 | $33.05 | 87,678 |
2016-09-14 | $76.82 | $77.33 | $76.60 | $76.81 | $32.78 | 20,318 |
2016-09-13 | $77.65 | $77.65 | $76.60 | $76.99 | $32.85 | 85,120 |
2016-09-12 | $76.73 | $78.27 | $76.73 | $78.19 | $33.37 | 23,476 |
2016-09-09 | $78.68 | $78.68 | $77.00 | $77.00 | $32.86 | 29,510 |
2016-09-08 | $79.00 | $79.20 | $78.94 | $79.06 | $33.74 | 15,678 |
2016-09-07 | $79.03 | $79.21 | $78.97 | $79.21 | $33.80 | 11,052 |
2016-09-06 | $78.93 | $79.00 | $78.61 | $79.00 | $33.71 | 32,906 |
2016-09-02 | $78.60 | $79.00 | $78.53 | $78.74 | $33.60 | 20,580 |
2016-09-01 | $78.40 | $78.40 | $77.90 | $78.18 | $33.36 | 17,056 |
2016-08-31 | $78.39 | $78.54 | $78.10 | $78.39 | $33.45 | 20,682 |
2016-08-30 | $78.73 | $78.73 | $78.25 | $78.52 | $33.51 | 27,304 |
2016-08-29 | $78.21 | $78.75 | $78.21 | $78.65 | $33.56 | 47,650 |
2016-08-26 | $78.64 | $78.99 | $77.94 | $78.17 | $33.36 | 224,444 |
2016-08-25 | $78.47 | $78.80 | $78.37 | $78.53 | $33.51 | 151,814 |
2016-08-24 | $78.82 | $78.96 | $78.35 | $78.37 | $33.44 | 215,310 |
2016-08-23 | $78.88 | $79.10 | $78.83 | $78.86 | $33.65 | 13,296 |
2016-08-22 | $78.66 | $78.76 | $78.47 | $78.70 | $33.58 | 8,896 |
2016-08-19 | $79.34 | $79.34 | $78.66 | $78.98 | $33.63 | 19,840 |
2016-08-18 | $78.78 | $79.13 | $78.78 | $79.05 | $33.66 | 8,854 |
2016-08-17 | $78.54 | $78.97 | $78.30 | $78.91 | $33.60 | 115,454 |
2016-08-16 | $79.18 | $79.18 | $78.67 | $78.69 | $33.50 | 90,562 |
2016-08-15 | $79.34 | $79.35 | $79.13 | $79.24 | $33.74 | 33,202 |
2016-08-12 | $79.03 | $79.12 | $78.88 | $78.94 | $33.61 | 28,364 |
2016-08-11 | $78.80 | $79.13 | $78.79 | $79.01 | $33.64 | 47,906 |
2016-08-10 | $78.90 | $79.07 | $78.61 | $78.61 | $33.47 | 20,446 |
2016-08-09 | $78.83 | $79.01 | $78.71 | $78.80 | $33.55 | 40,704 |
2016-08-08 | $78.89 | $78.96 | $78.66 | $78.78 | $33.54 | 36,360 |
2016-08-05 | $78.69 | $78.90 | $78.56 | $78.76 | $33.53 | 26,312 |
2016-08-04 | $78.55 | $78.55 | $78.17 | $78.31 | $33.34 | 15,848 |
2016-08-03 | $77.93 | $78.20 | $77.93 | $78.19 | $33.29 | 32,954 |
2016-08-02 | $78.60 | $78.60 | $77.82 | $78.02 | $33.22 | 42,392 |
2016-08-01 | $78.83 | $78.94 | $78.42 | $78.56 | $33.45 | 23,084 |
2016-07-29 | $78.47 | $78.92 | $78.39 | $78.85 | $33.57 | 20,212 |
2016-07-28 | $78.37 | $78.67 | $78.15 | $78.62 | $33.47 | 158,012 |
2016-07-27 | $78.85 | $78.85 | $78.37 | $78.55 | $33.44 | 16,012 |
2016-07-26 | $78.83 | $78.88 | $78.50 | $78.79 | $33.55 | 15,316 |
2016-07-25 | $79.05 | $79.05 | $78.69 | $78.78 | $33.54 | 62,036 |
2016-07-22 | $78.80 | $79.35 | $78.80 | $79.35 | $33.69 | 15,564 |
2016-07-21 | $79.31 | $79.31 | $78.75 | $78.88 | $33.49 | 36,564 |
2016-07-20 | $79.09 | $79.31 | $78.94 | $79.28 | $33.66 | 18,724 |
2016-07-19 | $78.91 | $79.00 | $78.87 | $78.99 | $33.54 | 21,384 |
2016-07-18 | $79.00 | $79.22 | $78.92 | $79.13 | $33.60 | 31,298 |
2016-07-15 | $79.06 | $79.15 | $78.70 | $78.94 | $33.52 | 65,174 |
2016-07-14 | $79.05 | $79.11 | $78.83 | $78.98 | $33.54 | 28,182 |
2016-07-13 | $78.66 | $78.68 | $78.39 | $78.68 | $33.41 | 52,174 |
2016-07-12 | $78.53 | $78.72 | $78.29 | $78.53 | $33.35 | 261,890 |
2016-07-11 | $77.82 | $78.24 | $77.80 | $78.03 | $33.13 | 40,470 |
2016-07-08 | $77.32 | $77.75 | $76.86 | $77.75 | $33.01 | 21,810 |
2016-07-07 | $76.81 | $77.10 | $76.32 | $76.48 | $32.47 | 23,806 |
2016-07-06 | $76.30 | $76.86 | $76.00 | $76.83 | $32.62 | 10,454 |
2016-07-05 | $76.59 | $76.59 | $76.26 | $76.46 | $32.47 | 26,658 |
2016-07-01 | $76.83 | $76.99 | $76.74 | $76.82 | $32.62 | 79,422 |
2016-06-30 | $75.76 | $76.74 | $75.71 | $76.74 | $32.59 | 34,058 |
2016-06-29 | $75.00 | $75.71 | $75.00 | $75.63 | $32.11 | 23,524 |
2016-06-28 | $73.86 | $74.29 | $73.76 | $74.29 | $31.54 | 30,520 |
2016-06-27 | $73.80 | $73.80 | $72.88 | $73.26 | $31.11 | 26,016 |
2016-06-24 | $74.48 | $75.52 | $74.15 | $74.41 | $31.60 | 53,900 |
2016-06-23 | $76.41 | $76.65 | $76.28 | $76.65 | $32.55 | 128,718 |
2016-06-22 | $76.02 | $76.13 | $75.71 | $75.79 | $32.18 | 19,004 |
2016-06-21 | $75.94 | $76.08 | $75.67 | $75.92 | $32.24 | 53,502 |
2016-06-20 | $76.00 | $76.22 | $75.68 | $75.72 | $32.15 | 45,956 |
2016-06-17 | $75.56 | $75.56 | $75.20 | $75.53 | $32.00 | 57,156 |
2016-06-16 | $74.85 | $75.55 | $74.48 | $75.55 | $32.01 | 21,648 |
2016-06-15 | $75.25 | $75.61 | $75.11 | $75.25 | $31.88 | 46,336 |
2016-06-14 | $75.26 | $75.34 | $74.89 | $75.29 | $31.90 | 135,406 |
2016-06-13 | $75.65 | $75.88 | $75.31 | $75.33 | $31.91 | 29,248 |
2016-06-10 | $75.95 | $76.14 | $75.58 | $75.89 | $32.15 | 18,172 |
2016-06-09 | $76.22 | $76.50 | $76.16 | $76.38 | $32.36 | 18,304 |
2016-06-08 | $76.22 | $76.54 | $76.22 | $76.38 | $32.36 | 45,634 |
2016-06-07 | $76.16 | $76.52 | $76.16 | $76.29 | $32.32 | 65,668 |
2016-06-06 | $75.80 | $76.13 | $75.69 | $75.92 | $32.16 | 48,980 |
2016-06-03 | $75.47 | $75.74 | $75.27 | $75.60 | $32.03 | 25,656 |
2016-06-02 | $75.33 | $75.58 | $75.04 | $75.57 | $32.02 | 64,956 |
2016-06-01 | $75.02 | $75.48 | $74.97 | $75.48 | $31.98 | 48,850 |
2016-05-31 | $75.50 | $75.58 | $75.22 | $75.33 | $31.91 | 21,702 |
2016-05-27 | $75.16 | $75.36 | $75.16 | $75.36 | $31.93 | 81,018 |
2016-05-26 | $75.23 | $75.23 | $74.98 | $75.07 | $31.80 | 101,052 |
2016-05-25 | $74.73 | $75.25 | $74.73 | $75.03 | $31.79 | 19,504 |
2016-05-24 | $74.09 | $74.63 | $74.09 | $74.58 | $31.60 | 11,488 |
2016-05-23 | $73.66 | $73.88 | $73.64 | $73.68 | $31.22 | 16,386 |
2016-05-20 | $73.67 | $74.08 | $73.67 | $73.96 | $31.27 | 12,066 |
2016-05-19 | $73.28 | $73.57 | $73.06 | $73.47 | $31.06 | 12,754 |
2016-05-18 | $73.85 | $74.17 | $73.19 | $73.66 | $31.14 | 17,242 |
2016-05-17 | $74.54 | $74.54 | $73.69 | $73.93 | $31.25 | 31,126 |
2016-05-16 | $74.20 | $74.82 | $74.17 | $74.65 | $31.56 | 37,658 |
2016-05-13 | $74.48 | $74.64 | $73.85 | $73.99 | $31.28 | 35,954 |
2016-05-12 | $74.90 | $74.90 | $74.31 | $74.58 | $31.53 | 60,694 |
2016-05-11 | $74.91 | $74.96 | $74.51 | $74.51 | $31.50 | 79,742 |
2016-05-10 | $74.52 | $75.14 | $74.52 | $75.14 | $31.77 | 13,042 |
2016-05-09 | $74.32 | $74.48 | $74.23 | $74.36 | $31.44 | 23,740 |
2016-05-06 | $73.95 | $74.42 | $73.75 | $74.32 | $31.42 | 46,106 |
2016-05-05 | $74.12 | $74.35 | $73.86 | $74.06 | $31.31 | 41,890 |
2016-05-04 | $73.94 | $74.30 | $73.94 | $74.09 | $31.32 | 20,526 |
2016-05-03 | $74.45 | $74.46 | $74.09 | $74.41 | $31.46 | 12,172 |
2016-05-02 | $74.65 | $74.97 | $74.45 | $74.97 | $31.69 | 22,878 |
2016-04-29 | $74.74 | $74.74 | $73.96 | $74.50 | $31.49 | 13,076 |
2016-04-28 | $75.48 | $75.49 | $74.76 | $74.87 | $31.65 | 130,088 |
2016-04-27 | $75.30 | $75.61 | $75.05 | $75.61 | $31.97 | 7,378 |
2016-04-26 | $74.99 | $75.30 | $74.98 | $75.15 | $31.77 | 24,676 |
2016-04-25 | $74.98 | $74.98 | $74.54 | $74.87 | $31.65 | 446,528 |
2016-04-22 | $74.95 | $75.31 | $74.93 | $75.22 | $31.71 | 19,056 |
2016-04-21 | $75.51 | $75.59 | $74.90 | $74.96 | $31.60 | 68,266 |
2016-04-20 | $75.85 | $75.99 | $75.60 | $75.60 | $31.87 | 14,924 |
2016-04-19 | $75.57 | $75.85 | $75.49 | $75.76 | $31.94 | 426,326 |
2016-04-18 | $74.67 | $75.44 | $74.67 | $75.33 | $31.76 | 17,838 |
2016-04-15 | $74.95 | $75.02 | $74.83 | $74.93 | $31.59 | 18,314 |
2016-04-14 | $74.95 | $75.06 | $74.90 | $74.92 | $31.59 | 15,722 |
2016-04-13 | $74.68 | $74.94 | $74.65 | $74.94 | $31.60 | 16,978 |
2016-04-12 | $73.91 | $74.59 | $73.77 | $74.45 | $31.39 | 74,866 |
2016-04-11 | $74.02 | $74.37 | $73.62 | $73.67 | $31.06 | 21,850 |
2016-04-08 | $73.91 | $74.21 | $73.58 | $73.58 | $31.02 | 9,794 |
2016-04-07 | $73.86 | $73.86 | $73.17 | $73.50 | $30.99 | 20,098 |
2016-04-06 | $73.63 | $74.29 | $73.56 | $74.21 | $31.29 | 19,448 |
2016-04-05 | $73.88 | $73.90 | $73.52 | $73.64 | $31.05 | 15,536 |
2016-04-04 | $74.56 | $74.61 | $74.19 | $74.22 | $31.29 | 12,882 |
2016-04-01 | $73.82 | $74.57 | $73.59 | $74.57 | $31.44 | 18,654 |
2016-03-31 | $74.33 | $74.53 | $74.23 | $74.23 | $31.30 | 76,126 |
2016-03-30 | $74.43 | $74.63 | $74.28 | $74.38 | $31.36 | 36,086 |
2016-03-29 | $73.28 | $74.11 | $73.25 | $74.11 | $31.25 | 30,456 |
2016-03-28 | $73.48 | $73.56 | $73.12 | $73.42 | $30.96 | 12,770 |
2016-03-24 | $72.93 | $73.33 | $72.88 | $73.30 | $30.90 | 100,462 |
2016-03-23 | $73.77 | $73.77 | $73.27 | $73.27 | $30.89 | 43,760 |
2016-03-22 | $73.69 | $74.11 | $73.46 | $73.83 | $31.13 | 21,174 |
2016-03-21 | $73.90 | $74.04 | $73.63 | $73.87 | $31.15 | 23,902 |
2016-03-18 | $74.25 | $74.33 | $74.01 | $74.06 | $31.15 | 39,192 |
2016-03-17 | $73.24 | $74.18 | $73.12 | $73.93 | $31.10 | 36,186 |
2016-03-16 | $72.60 | $73.47 | $72.59 | $73.35 | $30.86 | 34,180 |
2016-03-15 | $72.43 | $72.80 | $72.42 | $72.80 | $30.62 | 10,468 |
2016-03-14 | $72.77 | $73.02 | $72.65 | $72.87 | $30.65 | 18,542 |
2016-03-11 | $72.56 | $72.93 | $72.56 | $72.89 | $30.66 | 11,572 |
2016-03-10 | $72.14 | $72.24 | $71.41 | $71.92 | $30.25 | 21,576 |
2016-03-09 | $71.95 | $72.22 | $71.77 | $71.89 | $30.24 | 159,092 |
2016-03-08 | $72.06 | $72.06 | $71.46 | $71.51 | $30.08 | 14,388 |
2016-03-07 | $71.65 | $72.33 | $71.65 | $72.29 | $30.41 | 75,566 |
2016-03-04 | $71.64 | $72.31 | $71.54 | $71.99 | $30.28 | 35,814 |
2016-03-03 | $71.26 | $71.64 | $71.03 | $71.62 | $30.13 | 16,110 |
2016-03-02 | $70.70 | $71.26 | $70.70 | $71.20 | $29.95 | 14,712 |
2016-03-01 | $69.95 | $70.81 | $69.95 | $70.81 | $29.79 | 40,040 |
2016-02-29 | $69.87 | $70.27 | $69.40 | $69.40 | $29.19 | 38,554 |
2016-02-26 | $70.43 | $70.43 | $69.86 | $69.86 | $29.39 | 25,874 |
2016-02-25 | $69.39 | $70.10 | $69.22 | $70.10 | $29.49 | 136,150 |
2016-02-24 | $68.36 | $69.29 | $67.97 | $69.18 | $29.10 | 45,398 |
2016-02-23 | $69.52 | $69.52 | $68.90 | $68.96 | $29.01 | 26,432 |
2016-02-22 | $69.46 | $69.73 | $69.40 | $69.58 | $29.27 | 27,472 |
2016-02-19 | $68.77 | $68.94 | $68.67 | $68.94 | $28.94 | 19,824 |
2016-02-18 | $69.28 | $69.28 | $68.84 | $68.94 | $28.94 | 31,810 |
2016-02-17 | $68.56 | $69.25 | $68.56 | $69.04 | $28.98 | 30,410 |
2016-02-16 | $67.71 | $68.18 | $67.41 | $68.11 | $28.59 | 37,868 |
2016-02-12 | $66.41 | $67.00 | $66.24 | $66.94 | $28.10 | 24,578 |
2016-02-11 | $65.71 | $66.13 | $65.22 | $65.85 | $27.64 | 93,216 |
2016-02-10 | $67.07 | $67.39 | $66.52 | $66.57 | $27.95 | 102,512 |
2016-02-09 | $66.37 | $67.19 | $66.33 | $66.85 | $28.06 | 69,532 |
2016-02-08 | $67.03 | $67.35 | $66.25 | $67.07 | $28.16 | 28,162 |
2016-02-05 | $68.43 | $68.43 | $67.50 | $67.61 | $28.38 | 29,926 |
2016-02-04 | $68.36 | $68.65 | $68.25 | $68.55 | $28.78 | 29,350 |
2016-02-03 | $68.16 | $68.47 | $67.03 | $68.36 | $28.70 | 45,278 |
2016-02-02 | $68.29 | $68.29 | $67.62 | $67.74 | $28.44 | 22,620 |
2016-02-01 | $68.64 | $69.18 | $68.31 | $68.90 | $28.92 | 17,346 |
2016-01-29 | $67.78 | $68.92 | $67.78 | $68.90 | $28.92 | 56,448 |
2016-01-28 | $67.60 | $67.73 | $67.10 | $67.34 | $28.27 | 86,538 |
2016-01-27 | $67.30 | $68.01 | $66.78 | $67.02 | $28.14 | 15,186 |
2016-01-26 | $66.66 | $67.60 | $66.66 | $67.54 | $28.35 | 37,660 |
2016-01-25 | $67.22 | $67.29 | $66.38 | $66.38 | $27.87 | 30,206 |
2016-01-22 | $67.20 | $67.64 | $66.92 | $67.57 | $28.32 | 67,428 |
2016-01-21 | $65.75 | $66.73 | $65.41 | $66.12 | $27.71 | 43,196 |
2016-01-20 | $65.58 | $66.10 | $64.05 | $65.56 | $27.48 | 69,796 |
2016-01-19 | $67.30 | $67.30 | $66.10 | $66.68 | $27.94 | 127,138 |
2016-01-15 | $66.40 | $66.82 | $65.78 | $66.50 | $27.87 | 114,790 |
2016-01-14 | $67.00 | $68.30 | $66.67 | $67.97 | $28.49 | 134,636 |
2016-01-13 | $68.48 | $68.50 | $66.68 | $66.85 | $28.02 | 44,174 |
2016-01-12 | $68.50 | $68.67 | $67.51 | $68.24 | $28.60 | 62,640 |
2016-01-11 | $68.21 | $68.38 | $67.26 | $67.99 | $28.50 | 47,266 |
2016-01-08 | $69.07 | $69.07 | $67.76 | $67.89 | $28.45 | 32,366 |
2016-01-07 | $68.97 | $69.63 | $68.39 | $68.62 | $28.76 | 64,298 |
2016-01-06 | $70.21 | $70.46 | $69.77 | $70.17 | $29.41 | 154,914 |
2016-01-05 | $70.98 | $71.19 | $70.56 | $71.04 | $29.77 | 28,136 |
2016-01-04 | $70.66 | $70.72 | $69.88 | $70.72 | $29.64 | 47,662 |
2015-12-31 | $72.02 | $72.12 | $71.66 | $71.66 | $30.03 | 21,396 |
2015-12-30 | $72.60 | $72.60 | $72.21 | $72.21 | $30.26 | 33,430 |
2015-12-29 | $72.51 | $72.80 | $72.51 | $72.69 | $30.47 | 36,486 |
2015-12-28 | $72.02 | $72.08 | $71.66 | $72.07 | $30.20 | 31,706 |
2015-12-24 | $72.45 | $72.49 | $72.19 | $72.19 | $30.26 | 83,104 |
2015-12-23 | $71.73 | $72.45 | $71.73 | $72.45 | $30.36 | 15,694 |
2015-12-22 | $71.03 | $71.59 | $70.80 | $71.36 | $29.91 | 18,070 |
2015-12-21 | $70.57 | $70.73 | $70.20 | $70.68 | $29.62 | 122,508 |
2015-12-18 | $71.38 | $71.38 | $70.44 | $71.10 | $29.69 | 191,766 |
2015-12-17 | $72.75 | $72.75 | $71.67 | $71.67 | $29.93 | 103,648 |
2015-12-16 | $71.96 | $72.75 | $71.81 | $72.64 | $30.33 | 41,432 |
2015-12-15 | $71.51 | $71.89 | $71.40 | $71.58 | $29.89 | 80,420 |
2015-12-14 | $70.63 | $70.73 | $70.05 | $70.73 | $29.54 | 30,672 |
2015-12-11 | $71.02 | $71.25 | $70.44 | $70.44 | $29.41 | 130,610 |
2015-12-10 | $71.76 | $72.28 | $71.61 | $71.77 | $29.97 | 40,246 |
2015-12-09 | $71.74 | $72.69 | $71.30 | $71.66 | $29.92 | 28,360 |
2015-12-08 | $72.00 | $72.41 | $71.84 | $72.05 | $30.09 | 151,994 |
2015-12-07 | $72.84 | $72.84 | $72.21 | $72.57 | $30.30 | 126,456 |
2015-12-04 | $71.84 | $73.18 | $71.84 | $73.01 | $30.49 | 68,878 |
2015-12-03 | $72.89 | $72.89 | $71.55 | $71.71 | $29.95 | 27,984 |
2015-12-02 | $73.61 | $73.63 | $72.67 | $72.67 | $30.35 | 30,328 |
2015-12-01 | $73.32 | $73.63 | $73.25 | $73.57 | $30.72 | 31,062 |
2015-11-30 | $73.34 | $73.36 | $73.01 | $73.02 | $30.49 | 19,450 |
2015-11-27 | $73.15 | $73.31 | $73.10 | $73.25 | $30.59 | 141,220 |
2015-11-25 | $73.14 | $73.27 | $73.09 | $73.12 | $30.53 | 26,308 |
2015-11-24 | $72.62 | $73.24 | $72.58 | $73.12 | $30.53 | 42,452 |
2015-11-23 | $73.04 | $73.32 | $72.80 | $73.00 | $30.48 | 33,778 |
2015-11-20 | $73.29 | $73.60 | $73.13 | $73.13 | $30.47 | 39,734 |
2015-11-19 | $72.97 | $73.21 | $72.95 | $73.04 | $30.43 | 18,124 |
2015-11-18 | $72.16 | $73.01 | $72.16 | $73.01 | $30.42 | 22,820 |
2015-11-17 | $72.12 | $72.55 | $71.96 | $72.05 | $30.02 | 13,104 |
2015-11-16 | $70.88 | $72.16 | $70.88 | $72.12 | $30.05 | 27,464 |
2015-11-13 | $71.53 | $71.56 | $71.00 | $71.06 | $29.61 | 57,272 |
2015-11-12 | $72.30 | $72.30 | $71.70 | $71.70 | $29.88 | 19,702 |
2015-11-11 | $72.82 | $73.03 | $72.64 | $72.68 | $30.28 | 51,536 |
2015-11-10 | $72.56 | $72.88 | $72.55 | $72.80 | $30.33 | 17,340 |
2015-11-09 | $73.25 | $73.25 | $72.44 | $72.75 | $30.31 | 23,748 |
2015-11-06 | $73.59 | $73.65 | $73.00 | $73.42 | $30.59 | 99,618 |
2015-11-05 | $73.81 | $73.89 | $73.40 | $73.77 | $30.74 | 42,614 |
2015-11-04 | $74.23 | $74.23 | $73.70 | $73.77 | $30.74 | 22,422 |
2015-11-03 | $73.76 | $74.33 | $73.66 | $74.10 | $30.88 | 22,876 |
2015-11-02 | $73.19 | $73.94 | $73.09 | $73.90 | $30.79 | 146,386 |
2015-10-30 | $73.44 | $73.51 | $73.16 | $73.16 | $30.48 | 27,094 |
2015-10-29 | $73.29 | $73.42 | $73.06 | $73.31 | $30.55 | 163,782 |
2015-10-28 | $72.98 | $73.50 | $72.68 | $73.50 | $30.63 | 33,470 |
2015-10-27 | $72.76 | $72.88 | $72.44 | $72.67 | $30.28 | 38,896 |
2015-10-26 | $73.16 | $73.16 | $72.90 | $73.05 | $30.44 | 14,568 |
2015-10-23 | $73.52 | $73.60 | $73.12 | $73.41 | $30.52 | 42,576 |
2015-10-22 | $72.22 | $73.01 | $72.22 | $72.90 | $30.30 | 28,006 |
2015-10-21 | $72.26 | $72.30 | $71.72 | $71.72 | $29.82 | 17,188 |
2015-10-20 | $71.88 | $72.28 | $71.88 | $72.10 | $29.97 | 41,466 |
2015-10-19 | $71.78 | $71.99 | $71.70 | $71.99 | $29.93 | 18,762 |
2015-10-16 | $71.86 | $71.99 | $71.69 | $71.98 | $29.92 | 37,986 |
2015-10-15 | $70.96 | $71.64 | $70.93 | $71.64 | $29.78 | 20,874 |
2015-10-14 | $71.13 | $71.22 | $70.61 | $70.76 | $29.42 | 30,900 |
2015-10-13 | $71.21 | $71.67 | $71.08 | $71.09 | $29.55 | 15,032 |
2015-10-12 | $71.51 | $71.58 | $71.39 | $71.56 | $29.75 | 136,686 |
2015-10-09 | $71.66 | $71.80 | $71.35 | $71.53 | $29.74 | 103,450 |
2015-10-08 | $70.71 | $71.59 | $70.71 | $71.56 | $29.75 | 93,526 |
2015-10-07 | $70.55 | $70.89 | $70.30 | $70.75 | $29.41 | 24,698 |
2015-10-06 | $70.19 | $70.49 | $70.09 | $70.20 | $29.18 | 220,940 |
2015-10-05 | $69.27 | $70.29 | $69.27 | $70.26 | $29.21 | 28,284 |
2015-10-02 | $67.21 | $68.77 | $67.00 | $68.77 | $28.59 | 45,750 |
2015-10-01 | $68.00 | $68.00 | $67.24 | $67.80 | $28.18 | 12,850 |
2015-09-30 | $67.60 | $67.90 | $67.17 | $67.89 | $28.22 | 51,478 |
2015-09-29 | $66.92 | $67.05 | $66.44 | $66.80 | $27.77 | 25,738 |
2015-09-28 | $67.74 | $67.74 | $66.59 | $66.64 | $27.70 | 82,414 |
2015-09-25 | $68.46 | $68.63 | $67.91 | $68.02 | $28.28 | 48,214 |
2015-09-24 | $67.57 | $68.01 | $67.12 | $67.91 | $28.23 | 112,680 |
2015-09-23 | $68.29 | $68.37 | $67.76 | $68.00 | $28.27 | 33,804 |
2015-09-22 | $68.31 | $68.32 | $67.75 | $68.19 | $28.35 | 33,376 |
2015-09-21 | $68.90 | $69.23 | $68.74 | $68.85 | $28.62 | 30,536 |
2015-09-18 | $68.98 | $69.42 | $68.68 | $68.69 | $28.48 | 23,662 |
2015-09-17 | $69.89 | $70.71 | $69.72 | $69.78 | $28.93 | 13,806 |
2015-09-16 | $69.45 | $70.07 | $69.41 | $69.96 | $29.01 | 26,286 |
2015-09-15 | $68.62 | $69.40 | $68.60 | $69.30 | $28.73 | 20,298 |
2015-09-14 | $68.55 | $68.63 | $68.34 | $68.44 | $28.38 | 18,172 |
2015-09-11 | $68.23 | $68.58 | $68.00 | $68.58 | $28.43 | 11,118 |
2015-09-10 | $68.05 | $68.73 | $68.00 | $68.29 | $28.31 | 76,970 |
2015-09-09 | $69.69 | $69.80 | $68.03 | $68.12 | $28.24 | 27,096 |
2015-09-08 | $68.60 | $69.03 | $68.33 | $69.03 | $28.62 | 31,130 |
2015-09-04 | $67.89 | $67.99 | $67.19 | $67.66 | $28.05 | 140,754 |
2015-09-03 | $68.57 | $69.27 | $68.45 | $68.74 | $28.50 | 66,926 |
2015-09-02 | $68.03 | $68.33 | $67.50 | $68.33 | $28.33 | 23,332 |
2015-09-01 | $67.95 | $68.19 | $67.00 | $67.38 | $27.94 | 45,288 |
2015-08-31 | $69.48 | $69.62 | $69.00 | $69.26 | $28.72 | 64,476 |
2015-08-28 | $69.41 | $69.72 | $69.39 | $69.67 | $28.89 | 36,244 |
2015-08-27 | $68.71 | $69.72 | $68.50 | $69.51 | $28.82 | 211,550 |
WisdomTree U.S. Total Dividend Fund (DTD) News Headlines
Recent WisdomTree U.S. Total Dividend Fund (DTD) News
Similar Companies to WisdomTree U.S. Total Dividend Fund (DTD) 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 | -- | -- | -- |