BTC iShares Select Dividend ETF (DVY) Exchange: NASDAQ
Data as of Aug. 20, 2025
$136.98 ($0.25) 0.18%
BTC iShares Select Dividend ETF - Daily Information
Click for more stock information on BTC iShares Select Dividend ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $136.89 |
Previous Close | $136.98 |
High | $137.18 |
Low | $136.47 |
Adjusted Open | $136.89 |
Previous Adjusted Close | $136.98 |
Adjusted High | $137.18 |
Adjusted Low | $136.47 |
About BTC iShares Select Dividend ETF (DVY)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Dividend Index (the “Underlying Index”), which measures the performance of the U.S.'s leading stocks by dividend yield. Dividend yield is calculated using a stock's indicated annual dividend (not including any special dividends) divided by its price. The Underlying Index is comprised of 100 of the highest dividend-yielding securities (excluding real estate investment trusts (“REITs”)) in the Dow Jones U.S. Index, a broad-based index representative of the total market for U.S. equity securities. To be included in the Underlying Index, each security (i) must have a dividend-per-share greater than or equal to its five-year average dividend-per-share; (ii) must have a five-year average dividend coverage ratio of greater than or equal to 167%; (iii) must have a three-month average daily trading volume of 200,000 shares (100,000 shares for current constituents); (iv) must have paid dividends in each of the previous five years; (v) must have a non-negative trailing 12 month earnings-per-share; and (vi) must have a float-adjusted market cap of at least $3 billion ($2 billion for current constituents). The Underlying Index is reviewed quarterly and rebalanced annually.The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the utilities industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares Select Dividend ETF (DVY)
Historical Stock Data for BTC iShares Select Dividend ETF (DVY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-29 | $136.89 | $137.18 | $136.47 | $136.98 | $136.98 | 356,278 |
2025-07-28 | $137.92 | $137.92 | $136.55 | $136.73 | $136.73 | 418,125 |
2025-07-25 | $137.55 | $138.18 | $136.84 | $138.08 | $138.08 | 585,910 |
2025-07-24 | $137.97 | $138.41 | $137.28 | $137.37 | $137.37 | 398,032 |
2025-07-23 | $138.02 | $138.54 | $137.86 | $138.53 | $138.53 | 375,150 |
2025-07-22 | $135.54 | $137.63 | $135.54 | $137.52 | $137.52 | 492,620 |
2025-07-21 | $136.07 | $136.80 | $135.57 | $135.70 | $135.70 | 440,757 |
2025-07-18 | $135.42 | $135.97 | $135.19 | $135.62 | $135.62 | 461,316 |
2025-07-17 | $133.96 | $135.19 | $133.94 | $135.02 | $135.02 | 1,329,392 |
2025-07-16 | $134.17 | $134.53 | $133.06 | $134.32 | $134.32 | 596,927 |
2025-07-15 | $135.98 | $136.23 | $133.88 | $133.88 | $133.88 | 444,236 |
2025-07-14 | $135.86 | $136.31 | $135.34 | $136.10 | $136.10 | 437,939 |
2025-07-11 | $136.34 | $136.70 | $135.68 | $136.19 | $136.19 | 261,524 |
2025-07-10 | $135.80 | $137.53 | $135.57 | $137.14 | $137.14 | 290,690 |
2025-07-09 | $136.52 | $136.52 | $135.33 | $136.05 | $136.05 | 483,833 |
2025-07-08 | $135.44 | $136.33 | $135.00 | $135.96 | $135.96 | 327,038 |
2025-07-07 | $136.27 | $136.66 | $134.93 | $135.48 | $135.48 | 387,840 |
2025-07-03 | $136.36 | $137.07 | $136.29 | $136.65 | $136.65 | 256,189 |
2025-07-02 | $135.62 | $136.35 | $135.10 | $136.21 | $136.21 | 421,915 |
2025-07-01 | $132.75 | $136.00 | $132.75 | $135.36 | $135.36 | 507,997 |
2025-06-30 | $132.09 | $132.98 | $131.86 | $132.81 | $132.81 | 561,026 |
2025-06-27 | $132.10 | $132.76 | $131.48 | $132.14 | $132.14 | 290,406 |
2025-06-26 | $131.09 | $132.00 | $131.08 | $131.98 | $131.98 | 309,105 |
2025-06-25 | $131.84 | $131.84 | $130.63 | $130.68 | $130.68 | 440,152 |
2025-06-24 | $131.74 | $132.65 | $131.74 | $132.21 | $132.21 | 339,348 |
2025-06-23 | $130.52 | $131.62 | $129.94 | $131.56 | $131.56 | 591,897 |
2025-06-20 | $130.47 | $130.81 | $130.07 | $130.34 | $130.34 | 578,878 |
2025-06-18 | $129.70 | $130.69 | $129.36 | $129.91 | $129.91 | 674,028 |
2025-06-17 | $130.42 | $130.57 | $129.51 | $129.56 | $129.56 | 462,147 |
2025-06-16 | $130.78 | $131.34 | $130.33 | $130.68 | $130.68 | 1,644,014 |
2025-06-13 | $132.11 | $132.47 | $130.88 | $131.19 | $129.96 | 420,170 |
2025-06-12 | $132.08 | $132.62 | $131.38 | $132.62 | $131.38 | 285,136 |
2025-06-11 | $132.94 | $132.94 | $131.91 | $132.27 | $131.03 | 265,157 |
2025-06-10 | $131.77 | $132.88 | $131.69 | $132.54 | $131.30 | 295,368 |
2025-06-09 | $131.98 | $132.36 | $131.49 | $131.59 | $130.36 | 353,811 |
2025-06-06 | $131.20 | $131.80 | $131.04 | $131.65 | $131.65 | 238,221 |
2025-06-05 | $130.97 | $130.97 | $129.99 | $130.33 | $130.33 | 395,265 |
2025-06-04 | $131.86 | $131.90 | $130.58 | $130.58 | $130.58 | 269,231 |
2025-06-03 | $130.73 | $131.95 | $130.16 | $131.76 | $131.76 | 333,032 |
2025-06-02 | $130.87 | $130.95 | $129.54 | $130.94 | $130.94 | 407,915 |
2025-05-30 | $130.64 | $131.68 | $130.24 | $131.17 | $131.17 | 384,388 |
2025-05-29 | $130.50 | $131.09 | $129.72 | $131.09 | $131.09 | 269,848 |
2025-05-28 | $131.98 | $132.07 | $130.22 | $130.38 | $130.38 | 232,147 |
2025-05-27 | $131.44 | $132.21 | $130.74 | $132.13 | $132.13 | 529,075 |
2025-05-23 | $129.06 | $130.57 | $128.96 | $130.32 | $130.32 | 291,181 |
2025-05-22 | $130.28 | $130.74 | $129.04 | $130.06 | $130.06 | 322,987 |
2025-05-21 | $132.93 | $132.98 | $130.51 | $130.51 | $130.51 | 230,316 |
2025-05-20 | $133.81 | $134.40 | $133.45 | $133.71 | $133.71 | 203,115 |
2025-05-19 | $132.79 | $133.96 | $132.78 | $133.94 | $133.94 | 384,976 |
2025-05-16 | $132.46 | $133.82 | $132.17 | $133.78 | $133.78 | 298,789 |
2025-05-15 | $130.89 | $132.51 | $130.85 | $132.48 | $132.48 | 398,529 |
2025-05-14 | $131.38 | $131.38 | $129.95 | $130.73 | $130.73 | 402,476 |
2025-05-13 | $131.93 | $132.24 | $131.15 | $131.47 | $131.47 | 372,797 |
2025-05-12 | $132.13 | $132.64 | $131.13 | $131.86 | $131.86 | 491,673 |
2025-05-09 | $130.17 | $130.17 | $129.27 | $129.63 | $129.63 | 304,222 |
2025-05-08 | $129.95 | $131.00 | $129.35 | $129.77 | $129.77 | 359,431 |
2025-05-07 | $128.98 | $129.92 | $128.60 | $129.12 | $129.12 | 242,920 |
2025-05-06 | $128.55 | $129.61 | $128.34 | $128.74 | $128.74 | 301,416 |
2025-05-05 | $129.24 | $129.89 | $128.63 | $129.23 | $129.23 | 303,235 |
2025-05-02 | $129.22 | $130.06 | $128.66 | $129.78 | $129.78 | 236,420 |
2025-05-01 | $128.54 | $129.34 | $127.70 | $128.06 | $128.06 | 409,348 |
2025-04-30 | $128.17 | $128.72 | $126.22 | $128.38 | $128.38 | 296,756 |
2025-04-29 | $128.02 | $129.25 | $127.71 | $128.90 | $128.90 | 316,864 |
2025-04-28 | $127.91 | $128.51 | $127.42 | $128.29 | $128.29 | 232,811 |
2025-04-25 | $128.15 | $128.15 | $127.00 | $127.66 | $127.66 | 219,641 |
2025-04-24 | $126.95 | $128.67 | $126.36 | $128.41 | $128.41 | 293,816 |
2025-04-23 | $128.01 | $129.33 | $126.34 | $126.92 | $126.92 | 475,377 |
2025-04-22 | $124.84 | $126.92 | $124.68 | $126.61 | $126.61 | 334,224 |
2025-04-21 | $125.41 | $125.41 | $122.47 | $123.60 | $123.60 | 1,229,688 |
2025-04-17 | $124.98 | $126.98 | $124.76 | $125.86 | $125.86 | 704,697 |
2025-04-16 | $125.98 | $126.50 | $123.79 | $124.47 | $124.47 | 316,130 |
2025-04-15 | $126.42 | $127.19 | $125.72 | $125.84 | $125.84 | 236,446 |
2025-04-14 | $125.68 | $126.63 | $124.88 | $126.16 | $126.16 | 494,405 |
2025-04-11 | $122.24 | $124.47 | $120.77 | $124.04 | $124.04 | 321,539 |
2025-04-10 | $124.18 | $124.18 | $119.52 | $122.21 | $122.21 | 719,817 |
2025-04-09 | $116.89 | $126.26 | $115.94 | $125.76 | $125.76 | 1,027,175 |
2025-04-08 | $123.99 | $123.99 | $116.85 | $118.37 | $118.37 | 754,226 |
2025-04-07 | $118.95 | $124.62 | $116.84 | $120.52 | $120.52 | 1,125,768 |
2025-04-04 | $126.56 | $126.82 | $121.68 | $122.07 | $122.07 | 1,869,287 |
2025-04-03 | $132.71 | $132.71 | $128.98 | $129.05 | $129.05 | 952,592 |
2025-04-02 | $133.46 | $135.05 | $133.45 | $134.86 | $134.86 | 273,184 |
2025-04-01 | $134.18 | $134.57 | $132.88 | $134.18 | $134.18 | 576,948 |
2025-03-31 | $132.26 | $134.88 | $132.26 | $134.29 | $134.29 | 527,577 |
2025-03-28 | $133.85 | $134.14 | $132.51 | $132.74 | $132.74 | 240,910 |
2025-03-27 | $133.90 | $134.57 | $133.41 | $133.83 | $133.83 | 292,548 |
2025-03-26 | $133.26 | $134.60 | $133.26 | $133.91 | $133.91 | 234,091 |
2025-03-25 | $134.10 | $134.10 | $132.69 | $133.12 | $133.12 | 276,469 |
2025-03-24 | $133.30 | $134.30 | $133.30 | $133.87 | $133.87 | 311,687 |
2025-03-21 | $132.95 | $133.22 | $132.02 | $132.77 | $132.77 | 393,291 |
2025-03-20 | $133.41 | $134.00 | $133.07 | $133.48 | $133.48 | 391,613 |
2025-03-19 | $132.99 | $134.27 | $132.77 | $133.84 | $133.84 | 1,629,674 |
2025-03-18 | $133.12 | $133.39 | $132.49 | $132.97 | $132.97 | 344,343 |
2025-03-17 | $133.16 | $134.93 | $133.16 | $134.51 | $133.46 | 309,249 |
2025-03-14 | $131.32 | $133.34 | $131.11 | $133.17 | $132.13 | 242,501 |
2025-03-13 | $131.36 | $132.16 | $130.23 | $130.62 | $129.60 | 309,433 |
2025-03-12 | $131.80 | $132.00 | $130.28 | $130.95 | $129.92 | 536,401 |
2025-03-11 | $133.02 | $133.23 | $131.12 | $131.69 | $130.66 | 574,220 |
2025-03-10 | $133.40 | $135.19 | $132.22 | $133.39 | $132.35 | 358,912 |
2025-03-07 | $132.82 | $134.76 | $132.77 | $134.30 | $133.25 | 389,001 |
2025-03-06 | $133.10 | $133.50 | $131.98 | $132.98 | $131.94 | 386,285 |
2025-03-05 | $133.39 | $134.37 | $132.53 | $133.84 | $132.79 | 766,883 |
2025-03-04 | $136.89 | $136.90 | $133.59 | $133.72 | $132.67 | 579,832 |
2025-03-03 | $138.35 | $139.27 | $136.67 | $137.45 | $136.37 | 540,716 |
2025-02-28 | $136.81 | $138.18 | $136.27 | $138.10 | $137.02 | 398,400 |
2025-02-27 | $136.91 | $137.43 | $136.33 | $136.43 | $135.36 | 270,486 |
2025-02-26 | $137.14 | $137.86 | $136.52 | $136.89 | $135.82 | 368,879 |
2025-02-25 | $137.21 | $137.48 | $136.33 | $137.07 | $136.00 | 255,453 |
2025-02-24 | $136.94 | $137.41 | $136.49 | $136.98 | $135.91 | 303,279 |
2025-02-21 | $137.30 | $137.67 | $136.49 | $136.69 | $135.62 | 358,336 |
2025-02-20 | $137.50 | $137.55 | $136.47 | $137.31 | $136.23 | 296,164 |
2025-02-19 | $136.88 | $137.85 | $136.58 | $137.71 | $136.63 | 297,173 |
2025-02-18 | $135.93 | $137.15 | $135.61 | $137.09 | $136.02 | 360,237 |
2025-02-14 | $136.09 | $136.84 | $135.66 | $135.71 | $134.65 | 311,388 |
2025-02-13 | $134.65 | $135.84 | $134.48 | $135.74 | $134.68 | 231,031 |
2025-02-12 | $134.10 | $134.71 | $133.60 | $134.48 | $133.43 | 458,561 |
2025-02-11 | $134.02 | $135.22 | $133.71 | $135.21 | $134.15 | 288,147 |
2025-02-10 | $134.64 | $134.64 | $133.58 | $134.38 | $133.33 | 331,985 |
2025-02-07 | $134.88 | $135.01 | $133.95 | $134.10 | $133.05 | 440,413 |
2025-02-06 | $135.27 | $135.50 | $134.16 | $134.94 | $133.88 | 511,739 |
2025-02-05 | $134.19 | $134.73 | $133.63 | $134.63 | $133.58 | 271,268 |
2025-02-04 | $133.87 | $134.65 | $133.49 | $134.20 | $133.15 | 529,103 |
2025-02-03 | $132.87 | $134.69 | $132.21 | $134.25 | $133.20 | 547,628 |
2025-01-31 | $135.28 | $135.85 | $134.43 | $134.75 | $133.69 | 605,494 |
2025-01-30 | $135.28 | $136.12 | $134.86 | $135.70 | $134.64 | 446,883 |
2025-01-29 | $134.90 | $135.94 | $134.44 | $134.65 | $133.60 | 394,423 |
2025-01-28 | $135.82 | $136.16 | $134.46 | $134.96 | $133.90 | 439,612 |
2025-01-27 | $134.98 | $136.13 | $134.56 | $136.13 | $135.06 | 1,513,861 |
2025-01-24 | $134.24 | $135.32 | $134.15 | $135.10 | $135.10 | 283,759 |
2025-01-23 | $134.08 | $134.77 | $133.84 | $134.31 | $134.31 | 421,736 |
2025-01-22 | $135.85 | $135.85 | $134.01 | $134.01 | $134.01 | 403,604 |
2025-01-21 | $135.29 | $136.48 | $135.29 | $136.14 | $136.14 | 1,044,913 |
2025-01-17 | $134.11 | $135.12 | $133.94 | $134.80 | $134.80 | 501,103 |
2025-01-16 | $132.66 | $133.93 | $132.26 | $133.92 | $133.92 | 1,677,076 |
2025-01-15 | $132.87 | $133.49 | $132.32 | $132.80 | $132.80 | 394,974 |
2025-01-14 | $130.04 | $131.23 | $129.84 | $131.12 | $131.12 | 225,290 |
2025-01-13 | $128.38 | $129.46 | $128.15 | $129.42 | $129.42 | 532,702 |
2025-01-10 | $129.97 | $130.38 | $128.41 | $128.58 | $128.58 | 950,147 |
2025-01-08 | $130.48 | $130.91 | $129.32 | $130.88 | $130.88 | 369,228 |
2025-01-07 | $131.39 | $132.05 | $130.35 | $130.80 | $130.80 | 409,093 |
2025-01-06 | $132.19 | $132.40 | $130.77 | $131.00 | $131.00 | 456,622 |
2025-01-03 | $131.44 | $132.03 | $130.76 | $131.88 | $131.88 | 361,352 |
2025-01-02 | $131.90 | $132.34 | $130.55 | $131.07 | $131.07 | 672,446 |
2024-12-31 | $131.43 | $131.85 | $130.67 | $131.29 | $131.29 | 500,639 |
2024-12-30 | $131.09 | $131.35 | $129.98 | $130.92 | $130.92 | 655,211 |
2024-12-27 | $131.96 | $133.00 | $131.45 | $131.95 | $131.95 | 931,838 |
2024-12-26 | $132.27 | $132.82 | $131.78 | $132.65 | $132.65 | 668,686 |
2024-12-24 | $131.72 | $132.56 | $131.48 | $132.51 | $132.51 | 651,442 |
2024-12-23 | $130.90 | $131.76 | $130.34 | $131.65 | $131.65 | 973,143 |
2024-12-20 | $129.40 | $131.90 | $129.14 | $131.36 | $131.36 | 804,473 |
2024-12-19 | $130.49 | $131.22 | $129.55 | $129.55 | $129.55 | 1,139,815 |
2024-12-18 | $133.91 | $133.97 | $129.70 | $129.70 | $129.70 | 852,793 |
2024-12-17 | $134.36 | $134.62 | $133.36 | $133.66 | $133.66 | 734,395 |
2024-12-16 | $137.00 | $137.17 | $136.10 | $136.23 | $134.90 | 2,053,605 |
2024-12-13 | $137.10 | $137.39 | $136.35 | $136.96 | $135.62 | 448,301 |
2024-12-12 | $137.50 | $137.78 | $137.05 | $137.07 | $135.73 | 450,464 |
2024-12-11 | $138.42 | $138.61 | $137.31 | $137.37 | $136.03 | 538,453 |
2024-12-10 | $138.64 | $138.86 | $137.12 | $138.18 | $136.83 | 549,283 |
2024-12-09 | $140.19 | $140.36 | $138.62 | $138.70 | $137.35 | 518,848 |
2024-12-06 | $140.80 | $141.06 | $139.54 | $139.79 | $139.79 | 434,084 |
2024-12-05 | $140.45 | $141.18 | $140.42 | $140.61 | $140.61 | 382,112 |
2024-12-04 | $140.85 | $140.96 | $139.83 | $140.42 | $140.42 | 434,969 |
2024-12-03 | $142.23 | $142.39 | $140.95 | $141.00 | $141.00 | 348,699 |
2024-12-02 | $143.56 | $143.56 | $141.53 | $141.85 | $141.85 | 577,344 |
2024-11-29 | $143.57 | $143.81 | $143.00 | $143.41 | $143.41 | 185,987 |
2024-11-27 | $143.70 | $144.09 | $143.11 | $143.18 | $143.18 | 348,767 |
2024-11-26 | $143.01 | $143.43 | $142.61 | $143.30 | $143.30 | 269,441 |
2024-11-25 | $143.03 | $143.98 | $142.97 | $143.40 | $143.40 | 311,300 |
2024-11-22 | $141.26 | $142.38 | $141.13 | $142.08 | $142.08 | 269,692 |
2024-11-21 | $139.20 | $140.98 | $138.97 | $140.80 | $140.80 | 399,335 |
2024-11-20 | $138.72 | $139.02 | $138.07 | $139.00 | $139.00 | 295,605 |
2024-11-19 | $138.02 | $138.70 | $137.51 | $138.56 | $138.56 | 291,347 |
2024-11-18 | $138.25 | $139.38 | $138.25 | $139.16 | $139.16 | 220,888 |
2024-11-15 | $137.81 | $138.61 | $137.69 | $138.33 | $138.33 | 619,462 |
2024-11-14 | $138.21 | $138.63 | $137.83 | $137.94 | $137.94 | 262,202 |
2024-11-13 | $138.37 | $139.06 | $137.92 | $138.24 | $138.24 | 267,200 |
2024-11-12 | $138.64 | $139.02 | $137.61 | $138.15 | $138.15 | 284,983 |
2024-11-11 | $138.60 | $139.90 | $138.60 | $139.10 | $139.10 | 327,478 |
2024-11-08 | $137.72 | $138.55 | $137.39 | $138.16 | $138.16 | 301,314 |
2024-11-07 | $138.42 | $138.48 | $137.22 | $137.51 | $137.51 | 365,979 |
2024-11-06 | $137.67 | $138.70 | $137.32 | $138.43 | $138.43 | 827,238 |
2024-11-05 | $133.35 | $134.93 | $133.05 | $134.92 | $134.92 | 230,089 |
2024-11-04 | $133.42 | $133.98 | $132.96 | $133.38 | $133.38 | 269,721 |
2024-11-01 | $134.92 | $135.55 | $133.44 | $133.52 | $133.52 | 300,077 |
2024-10-31 | $134.66 | $135.75 | $134.65 | $134.75 | $134.75 | 317,310 |
2024-10-30 | $133.43 | $134.91 | $133.43 | $134.34 | $134.34 | 287,253 |
2024-10-29 | $134.28 | $134.28 | $133.30 | $133.37 | $133.37 | 235,214 |
2024-10-28 | $134.05 | $135.25 | $134.05 | $135.00 | $135.00 | 294,293 |
2024-10-25 | $135.48 | $135.60 | $133.57 | $133.65 | $133.65 | 285,505 |
2024-10-24 | $135.37 | $135.55 | $134.70 | $135.07 | $135.07 | 378,643 |
2024-10-23 | $134.60 | $135.44 | $134.60 | $135.43 | $135.43 | 175,719 |
2024-10-22 | $134.70 | $135.38 | $134.30 | $135.21 | $135.21 | 253,489 |
2024-10-21 | $136.83 | $137.14 | $135.22 | $135.34 | $135.34 | 438,344 |
2024-10-18 | $136.75 | $137.04 | $136.06 | $136.88 | $136.88 | 297,238 |
2024-10-17 | $137.04 | $137.20 | $136.36 | $136.57 | $136.57 | 1,186,177 |
2024-10-16 | $136.14 | $137.26 | $135.95 | $137.13 | $137.13 | 258,316 |
2024-10-15 | $135.52 | $136.85 | $135.47 | $135.62 | $135.62 | 338,872 |
2024-10-14 | $134.45 | $135.25 | $133.92 | $135.15 | $135.15 | 243,176 |
2024-10-11 | $133.11 | $134.38 | $133.11 | $134.28 | $134.28 | 230,659 |
2024-10-10 | $133.46 | $133.61 | $132.55 | $132.80 | $132.80 | 323,224 |
2024-10-09 | $132.85 | $133.90 | $132.50 | $133.44 | $133.44 | 279,768 |
2024-10-08 | $133.20 | $133.24 | $132.53 | $132.81 | $132.81 | 364,436 |
2024-10-07 | $133.91 | $133.95 | $132.44 | $132.97 | $132.97 | 417,509 |
2024-10-04 | $133.90 | $134.28 | $133.22 | $134.21 | $134.21 | 225,097 |
2024-10-03 | $133.87 | $133.92 | $132.92 | $133.38 | $133.38 | 250,003 |
2024-10-02 | $134.12 | $134.82 | $133.69 | $134.03 | $134.03 | 271,411 |
2024-10-01 | $135.00 | $135.00 | $133.97 | $134.61 | $134.61 | 339,202 |
2024-09-30 | $134.76 | $135.24 | $134.12 | $135.07 | $135.07 | 380,736 |
2024-09-27 | $134.55 | $135.42 | $134.25 | $134.74 | $134.74 | 427,693 |
2024-09-26 | $133.63 | $134.36 | $133.46 | $134.09 | $134.09 | 375,721 |
2024-09-25 | $134.21 | $134.35 | $133.05 | $133.26 | $133.26 | 232,064 |
2024-09-24 | $135.75 | $136.36 | $135.31 | $135.59 | $134.03 | 250,558 |
2024-09-23 | $135.60 | $136.00 | $135.38 | $135.74 | $134.18 | 313,891 |
2024-09-20 | $135.48 | $135.48 | $134.69 | $135.26 | $135.26 | 219,069 |
2024-09-19 | $135.90 | $135.90 | $134.62 | $135.46 | $135.46 | 300,213 |
2024-09-18 | $134.76 | $136.11 | $134.50 | $134.71 | $134.71 | 301,401 |
2024-09-17 | $135.08 | $135.77 | $134.55 | $134.93 | $134.93 | 273,412 |
2024-09-16 | $134.21 | $135.10 | $134.17 | $134.92 | $134.92 | 947,889 |
2024-09-13 | $132.46 | $133.68 | $132.46 | $133.64 | $133.64 | 267,470 |
2024-09-12 | $131.74 | $132.16 | $131.04 | $132.16 | $132.16 | 371,021 |
2024-09-11 | $131.89 | $131.89 | $129.52 | $131.55 | $131.55 | 325,344 |
2024-09-10 | $132.64 | $132.71 | $131.67 | $132.24 | $132.24 | 225,652 |
2024-09-09 | $131.47 | $132.95 | $131.45 | $132.58 | $132.58 | 300,260 |
2024-09-06 | $132.75 | $133.44 | $131.08 | $131.21 | $131.21 | 486,791 |
2024-09-05 | $134.14 | $134.27 | $132.27 | $132.73 | $132.73 | 418,936 |
2024-09-04 | $133.63 | $134.39 | $132.89 | $133.37 | $133.37 | 369,054 |
2024-09-03 | $133.48 | $134.15 | $133.05 | $133.50 | $133.50 | 278,300 |
2024-08-30 | $133.26 | $134.13 | $132.72 | $134.07 | $134.07 | 290,182 |
2024-08-29 | $132.87 | $133.43 | $131.77 | $132.95 | $132.95 | 332,414 |
2024-08-28 | $132.04 | $133.02 | $131.84 | $132.36 | $132.36 | 294,014 |
2024-08-27 | $132.38 | $132.66 | $131.83 | $132.21 | $132.21 | 992,343 |
2024-08-26 | $132.58 | $133.46 | $132.52 | $132.71 | $132.71 | 251,696 |
2024-08-23 | $131.01 | $132.61 | $130.89 | $132.26 | $132.26 | 407,425 |
2024-08-22 | $130.47 | $130.88 | $130.12 | $130.57 | $130.57 | 293,562 |
2024-08-21 | $130.15 | $130.49 | $129.72 | $130.47 | $130.47 | 375,864 |
2024-08-20 | $130.37 | $130.40 | $129.75 | $129.91 | $129.91 | 290,340 |
2024-08-19 | $129.42 | $130.40 | $129.42 | $130.39 | $130.39 | 283,955 |
2024-08-16 | $128.52 | $129.65 | $128.52 | $129.57 | $129.57 | 277,417 |
2024-08-15 | $128.27 | $128.82 | $128.01 | $128.57 | $128.57 | 332,518 |
2024-08-14 | $127.27 | $128.06 | $127.13 | $127.64 | $127.64 | 215,521 |
2024-08-13 | $126.49 | $127.39 | $126.08 | $127.27 | $127.27 | 244,941 |
2024-08-12 | $126.94 | $127.04 | $125.72 | $126.07 | $126.07 | 334,769 |
2024-08-09 | $126.13 | $126.64 | $125.13 | $126.33 | $126.33 | 225,186 |
2024-08-08 | $125.07 | $126.33 | $124.89 | $126.17 | $126.17 | 256,848 |
2024-08-07 | $125.85 | $126.89 | $124.68 | $124.73 | $124.73 | 343,434 |
2024-08-06 | $124.18 | $126.22 | $123.94 | $124.89 | $124.89 | 474,849 |
2024-08-05 | $125.29 | $125.70 | $123.65 | $123.95 | $123.95 | 841,074 |
2024-08-02 | $128.68 | $129.21 | $126.16 | $127.63 | $127.63 | 486,719 |
2024-08-01 | $130.50 | $131.02 | $129.00 | $129.46 | $129.46 | 365,040 |
2024-07-31 | $130.19 | $130.99 | $129.57 | $130.10 | $130.10 | 399,970 |
2024-07-30 | $129.49 | $130.35 | $129.39 | $130.12 | $130.12 | 378,347 |
2024-07-29 | $129.68 | $129.69 | $128.56 | $129.37 | $129.37 | 284,318 |
2024-07-26 | $128.83 | $129.66 | $128.55 | $129.49 | $129.49 | 446,466 |
2024-07-25 | $127.25 | $129.19 | $127.25 | $128.17 | $128.17 | 314,577 |
2024-07-24 | $127.09 | $128.47 | $127.06 | $127.51 | $127.51 | 314,251 |
2024-07-23 | $127.15 | $127.59 | $126.80 | $127.07 | $127.07 | 253,418 |
2024-07-22 | $126.97 | $127.52 | $125.98 | $127.50 | $127.50 | 426,166 |
2024-07-19 | $127.42 | $127.42 | $126.37 | $126.81 | $126.81 | 1,439,084 |
2024-07-18 | $127.88 | $129.36 | $127.23 | $127.38 | $127.38 | 450,905 |
2024-07-17 | $126.73 | $129.03 | $126.73 | $128.45 | $128.45 | 442,954 |
2024-07-16 | $125.60 | $127.24 | $125.39 | $127.20 | $127.20 | 519,785 |
2024-07-15 | $125.10 | $125.78 | $124.97 | $125.15 | $125.15 | 304,283 |
2024-07-12 | $124.41 | $125.67 | $124.26 | $125.04 | $125.04 | 472,528 |
2024-07-11 | $122.34 | $124.24 | $122.29 | $124.08 | $124.08 | 498,537 |
2024-07-10 | $120.70 | $121.76 | $120.55 | $121.68 | $121.68 | 361,548 |
2024-07-09 | $120.03 | $121.17 | $119.76 | $120.45 | $120.45 | 507,061 |
2024-07-08 | $120.16 | $120.76 | $119.81 | $120.23 | $120.23 | 333,150 |
2024-07-05 | $120.45 | $120.57 | $119.68 | $119.99 | $119.99 | 359,241 |
2024-07-03 | $120.97 | $121.51 | $120.53 | $120.55 | $120.55 | 139,254 |
2024-07-02 | $120.15 | $120.80 | $120.15 | $120.79 | $120.79 | 441,276 |
2024-07-01 | $121.18 | $122.02 | $120.21 | $120.31 | $120.31 | 331,943 |
2024-06-28 | $120.48 | $121.38 | $120.45 | $120.98 | $120.98 | 321,555 |
2024-06-27 | $120.04 | $120.33 | $119.68 | $120.33 | $120.33 | 335,644 |
2024-06-26 | $120.48 | $120.68 | $119.92 | $120.57 | $120.57 | 295,904 |
2024-06-25 | $122.02 | $122.18 | $120.72 | $120.99 | $120.99 | 246,790 |
2024-06-24 | $120.85 | $122.64 | $120.85 | $122.30 | $122.30 | 360,670 |
2024-06-21 | $120.68 | $121.01 | $120.29 | $120.62 | $120.62 | 400,052 |
2024-06-20 | $119.94 | $120.88 | $119.82 | $120.69 | $120.69 | 452,868 |
2024-06-18 | $119.18 | $120.09 | $119.18 | $120.02 | $120.02 | 1,580,677 |
2024-06-17 | $118.83 | $119.62 | $118.32 | $119.46 | $119.46 | 459,184 |
2024-06-14 | $119.18 | $119.40 | $118.37 | $118.98 | $118.98 | 435,419 |
2024-06-13 | $120.04 | $120.13 | $119.06 | $119.79 | $119.79 | 396,868 |
2024-06-12 | $121.55 | $121.88 | $119.88 | $120.23 | $120.23 | 333,521 |
2024-06-11 | $120.06 | $120.26 | $119.34 | $120.22 | $120.22 | 316,556 |
2024-06-10 | $121.34 | $121.99 | $120.78 | $121.68 | $120.75 | 343,425 |
2024-06-07 | $121.72 | $122.73 | $121.45 | $121.96 | $121.02 | 233,316 |
2024-06-06 | $122.63 | $123.27 | $122.21 | $122.49 | $121.55 | 462,876 |
2024-06-05 | $123.34 | $123.47 | $122.38 | $122.98 | $122.04 | 280,913 |
2024-06-04 | $122.87 | $123.56 | $122.62 | $123.24 | $122.29 | 287,789 |
2024-06-03 | $124.54 | $124.69 | $122.91 | $123.62 | $122.67 | 829,594 |
2024-05-31 | $122.14 | $124.53 | $122.06 | $124.47 | $123.51 | 490,015 |
2024-05-30 | $120.96 | $122.14 | $120.96 | $122.09 | $121.15 | 355,420 |
2024-05-29 | $121.14 | $121.14 | $120.29 | $120.60 | $119.67 | 270,442 |
2024-05-28 | $123.12 | $123.56 | $121.87 | $122.16 | $121.22 | 346,652 |
2024-05-24 | $122.85 | $123.27 | $122.72 | $123.18 | $122.23 | 214,707 |
2024-05-23 | $124.29 | $124.29 | $122.26 | $122.40 | $121.46 | 451,093 |
2024-05-22 | $124.93 | $125.14 | $124.10 | $124.47 | $123.51 | 303,672 |
2024-05-21 | $125.28 | $125.66 | $124.99 | $125.49 | $124.53 | 454,920 |
2024-05-20 | $125.75 | $125.91 | $125.18 | $125.28 | $124.32 | 357,775 |
2024-05-17 | $125.49 | $125.99 | $125.32 | $125.75 | $124.78 | 288,503 |
2024-05-16 | $125.34 | $125.98 | $125.25 | $125.53 | $124.57 | 1,263,597 |
2024-05-15 | $125.58 | $125.98 | $125.26 | $125.56 | $124.60 | 365,415 |
2024-05-14 | $124.84 | $125.28 | $124.54 | $124.90 | $123.94 | 260,026 |
2024-05-13 | $124.48 | $125.20 | $124.31 | $124.38 | $123.42 | 366,064 |
2024-05-10 | $124.44 | $124.54 | $123.95 | $124.24 | $123.29 | 258,700 |
2024-05-09 | $122.81 | $124.06 | $122.69 | $124.04 | $123.09 | 521,832 |
2024-05-08 | $122.01 | $123.02 | $121.85 | $122.90 | $121.96 | 236,795 |
2024-05-07 | $122.27 | $123.08 | $122.27 | $122.44 | $121.50 | 280,109 |
2024-05-06 | $121.78 | $122.20 | $121.46 | $121.94 | $121.00 | 321,317 |
2024-05-03 | $121.59 | $121.85 | $120.72 | $121.24 | $120.31 | 357,588 |
2024-05-02 | $120.66 | $121.08 | $119.96 | $120.68 | $119.75 | 425,871 |
2024-05-01 | $119.27 | $121.36 | $119.20 | $119.97 | $119.05 | 407,356 |
2024-04-30 | $119.90 | $120.15 | $119.37 | $119.40 | $118.48 | 452,595 |
2024-04-29 | $120.08 | $120.86 | $120.08 | $120.65 | $119.72 | 363,153 |
2024-04-26 | $120.02 | $120.48 | $119.77 | $119.78 | $118.86 | 322,915 |
2024-04-25 | $120.13 | $120.82 | $119.21 | $120.20 | $119.28 | 409,335 |
2024-04-24 | $119.53 | $121.04 | $119.07 | $120.92 | $119.99 | 358,934 |
2024-04-23 | $119.44 | $120.61 | $119.39 | $120.22 | $119.30 | 841,809 |
2024-04-22 | $118.80 | $120.19 | $118.36 | $119.67 | $118.75 | 366,097 |
2024-04-19 | $117.04 | $118.72 | $116.91 | $118.70 | $117.79 | 565,538 |
2024-04-18 | $116.74 | $117.20 | $116.39 | $116.88 | $115.98 | 408,304 |
2024-04-17 | $116.35 | $116.93 | $115.61 | $116.35 | $115.46 | 538,780 |
2024-04-16 | $116.60 | $116.81 | $115.43 | $115.73 | $114.84 | 367,487 |
2024-04-15 | $118.28 | $119.03 | $116.29 | $116.79 | $115.89 | 1,557,983 |
2024-04-12 | $118.53 | $119.02 | $117.24 | $117.54 | $117.54 | 402,496 |
2024-04-11 | $119.61 | $119.79 | $118.21 | $119.04 | $119.04 | 405,784 |
2024-04-10 | $120.72 | $120.72 | $118.80 | $119.39 | $119.39 | 629,513 |
2024-04-09 | $121.97 | $122.60 | $121.47 | $122.24 | $122.24 | 501,197 |
2024-04-08 | $121.21 | $122.24 | $121.21 | $121.84 | $121.84 | 264,234 |
2024-04-05 | $120.72 | $121.30 | $120.04 | $120.99 | $120.99 | 402,344 |
2024-04-04 | $122.37 | $122.77 | $120.54 | $120.87 | $120.87 | 348,316 |
2024-04-03 | $121.77 | $122.02 | $121.31 | $121.53 | $121.53 | 299,098 |
2024-04-02 | $122.14 | $122.23 | $121.48 | $121.70 | $121.70 | 364,685 |
2024-04-01 | $123.12 | $123.20 | $122.09 | $122.31 | $122.31 | 377,627 |
2024-03-28 | $122.46 | $123.43 | $122.40 | $123.18 | $123.18 | 534,190 |
2024-03-27 | $120.28 | $122.45 | $120.20 | $122.44 | $122.44 | 742,197 |
2024-03-26 | $120.64 | $120.92 | $119.57 | $119.63 | $119.63 | 403,249 |
2024-03-25 | $120.23 | $121.12 | $120.23 | $120.43 | $120.43 | 428,084 |
2024-03-22 | $121.22 | $121.66 | $120.15 | $120.15 | $120.15 | 595,211 |
2024-03-21 | $120.54 | $121.54 | $120.54 | $121.06 | $121.06 | 1,049,913 |
2024-03-20 | $119.93 | $121.53 | $119.83 | $121.37 | $120.38 | 409,875 |
2024-03-19 | $119.21 | $120.17 | $119.21 | $120.08 | $119.10 | 401,477 |
2024-03-18 | $119.22 | $119.78 | $118.55 | $119.37 | $118.39 | 1,259,002 |
2024-03-15 | $118.46 | $119.69 | $118.46 | $119.21 | $118.24 | 1,202,202 |
2024-03-14 | $119.93 | $120.17 | $118.26 | $119.00 | $118.03 | 1,858,355 |
2024-03-13 | $120.02 | $120.88 | $119.91 | $120.23 | $119.25 | 422,229 |
2024-03-12 | $120.08 | $120.43 | $119.28 | $119.80 | $118.82 | 420,222 |
2024-03-11 | $119.38 | $120.30 | $119.17 | $120.26 | $119.28 | 434,756 |
2024-03-08 | $119.59 | $120.10 | $119.40 | $119.60 | $118.62 | 398,782 |
2024-03-07 | $119.32 | $119.92 | $119.18 | $119.39 | $118.41 | 382,535 |
2024-03-06 | $118.64 | $119.07 | $118.07 | $118.74 | $117.77 | 606,610 |
2024-03-05 | $117.38 | $118.96 | $117.38 | $118.14 | $117.17 | 1,109,589 |
2024-03-04 | $116.49 | $117.95 | $116.49 | $117.63 | $116.67 | 479,476 |
2024-03-01 | $116.32 | $116.60 | $115.61 | $116.49 | $116.49 | 453,314 |
2024-02-29 | $116.50 | $117.07 | $116.16 | $116.46 | $116.46 | 468,247 |
2024-02-28 | $115.97 | $116.62 | $115.77 | $116.20 | $116.20 | 319,335 |
2024-02-27 | $115.50 | $116.32 | $115.48 | $116.27 | $116.27 | 359,804 |
2024-02-26 | $116.26 | $116.32 | $115.02 | $115.20 | $115.20 | 544,304 |
2024-02-23 | $116.12 | $116.90 | $115.98 | $116.47 | $116.47 | 332,148 |
2024-02-22 | $115.73 | $116.30 | $115.47 | $116.08 | $116.08 | 515,963 |
2024-02-21 | $115.39 | $116.10 | $115.11 | $116.07 | $116.07 | 398,388 |
2024-02-20 | $115.07 | $116.08 | $114.88 | $115.36 | $115.36 | 575,905 |
2024-02-16 | $115.32 | $116.01 | $114.88 | $115.50 | $115.50 | 554,983 |
2024-02-15 | $114.38 | $115.96 | $114.37 | $115.85 | $115.85 | 451,330 |
2024-02-14 | $113.79 | $114.14 | $113.19 | $113.89 | $113.89 | 492,502 |
2024-02-13 | $114.30 | $114.54 | $112.42 | $113.31 | $113.31 | 668,424 |
2024-02-12 | $114.17 | $116.00 | $114.17 | $115.61 | $115.61 | 463,732 |
2024-02-09 | $113.80 | $114.19 | $113.46 | $114.16 | $114.16 | 427,565 |
2024-02-08 | $113.76 | $114.08 | $113.21 | $114.03 | $114.03 | 399,246 |
2024-02-07 | $114.15 | $114.43 | $113.10 | $113.91 | $113.91 | 472,465 |
2024-02-06 | $113.59 | $114.10 | $113.35 | $113.78 | $113.78 | 458,613 |
2024-02-05 | $114.18 | $114.32 | $113.30 | $113.56 | $113.56 | 473,747 |
2024-02-02 | $115.03 | $115.91 | $114.30 | $115.19 | $115.19 | 451,613 |
2024-02-01 | $115.40 | $115.96 | $114.10 | $115.92 | $115.92 | 531,422 |
2024-01-31 | $116.44 | $116.94 | $115.08 | $115.12 | $115.12 | 461,279 |
2024-01-30 | $116.84 | $117.49 | $116.42 | $117.14 | $117.14 | 386,240 |
2024-01-29 | $116.58 | $117.18 | $116.20 | $117.06 | $117.06 | 757,384 |
2024-01-26 | $116.61 | $117.18 | $116.37 | $116.69 | $116.69 | 497,272 |
2024-01-25 | $115.73 | $116.51 | $115.44 | $116.48 | $116.48 | 551,635 |
2024-01-24 | $116.02 | $116.30 | $114.72 | $114.85 | $114.85 | 743,576 |
2024-01-23 | $115.38 | $115.92 | $115.08 | $115.55 | $115.55 | 443,448 |
2024-01-22 | $114.87 | $115.73 | $114.78 | $115.30 | $115.30 | 823,698 |
2024-01-19 | $114.04 | $115.06 | $113.37 | $114.88 | $114.88 | 604,244 |
2024-01-18 | $114.10 | $114.21 | $113.04 | $113.88 | $113.88 | 729,301 |
2024-01-17 | $114.10 | $115.25 | $113.62 | $114.11 | $114.11 | 618,314 |
2024-01-16 | $115.83 | $115.87 | $114.87 | $115.16 | $115.16 | 1,392,580 |
2024-01-12 | $116.92 | $117.42 | $116.11 | $116.41 | $116.41 | 402,241 |
2024-01-11 | $117.45 | $117.45 | $115.77 | $116.46 | $116.46 | 1,189,962 |
2024-01-10 | $117.66 | $117.88 | $117.20 | $117.63 | $117.63 | 406,791 |
2024-01-09 | $118.12 | $118.12 | $117.54 | $117.82 | $117.82 | 356,382 |
2024-01-08 | $117.95 | $118.88 | $117.45 | $118.86 | $118.86 | 754,923 |
2024-01-05 | $117.05 | $118.64 | $116.84 | $118.05 | $118.05 | 566,191 |
2024-01-04 | $117.46 | $118.10 | $117.22 | $117.34 | $117.34 | 586,157 |
2024-01-03 | $117.73 | $118.14 | $117.19 | $117.31 | $117.31 | 549,841 |
2024-01-02 | $116.76 | $118.77 | $116.74 | $118.39 | $118.39 | 927,645 |
2023-12-29 | $117.61 | $117.74 | $116.83 | $117.22 | $117.22 | 584,811 |
2023-12-28 | $117.40 | $117.84 | $117.16 | $117.73 | $117.73 | 931,769 |
2023-12-27 | $117.62 | $117.71 | $117.07 | $117.51 | $117.51 | 881,515 |
2023-12-26 | $116.93 | $117.78 | $116.66 | $117.50 | $117.50 | 656,627 |
2023-12-22 | $116.72 | $117.44 | $116.39 | $116.74 | $116.74 | 768,846 |
2023-12-21 | $115.68 | $116.40 | $115.23 | $116.20 | $116.20 | 746,855 |
2023-12-20 | $117.03 | $117.35 | $115.26 | $115.29 | $115.29 | 959,822 |
2023-12-19 | $117.98 | $118.59 | $117.69 | $118.50 | $117.29 | 645,085 |
2023-12-18 | $118.21 | $118.22 | $117.58 | $117.58 | $116.38 | 828,608 |
2023-12-15 | $118.56 | $118.97 | $117.27 | $117.62 | $116.42 | 941,466 |
2023-12-14 | $118.59 | $120.06 | $118.58 | $119.06 | $117.84 | 780,554 |
2023-12-13 | $114.07 | $117.41 | $113.81 | $117.41 | $116.21 | 831,152 |
2023-12-12 | $114.71 | $114.83 | $113.90 | $114.30 | $113.13 | 726,802 |
2023-12-11 | $114.25 | $115.00 | $114.07 | $114.70 | $113.53 | 1,838,352 |
2023-12-08 | $113.92 | $114.43 | $113.74 | $114.20 | $114.20 | 566,332 |
2023-12-07 | $113.58 | $114.15 | $113.22 | $113.89 | $113.89 | 738,882 |
2023-12-06 | $113.34 | $114.21 | $113.30 | $113.38 | $113.38 | 719,136 |
2023-12-05 | $113.82 | $113.93 | $112.99 | $113.13 | $113.13 | 981,536 |
2023-12-04 | $113.32 | $114.51 | $113.21 | $114.15 | $114.15 | 757,888 |
2023-12-01 | $111.80 | $113.96 | $111.71 | $113.96 | $113.96 | 847,353 |
2023-11-30 | $111.50 | $112.06 | $111.20 | $111.98 | $111.98 | 801,992 |
2023-11-29 | $111.02 | $111.89 | $111.01 | $111.17 | $111.17 | 898,441 |
2023-11-28 | $110.45 | $111.05 | $110.04 | $110.65 | $110.65 | 911,240 |
2023-11-27 | $110.48 | $110.64 | $109.91 | $110.53 | $110.53 | 845,266 |
2023-11-24 | $110.37 | $110.78 | $110.28 | $110.72 | $110.72 | 305,649 |
2023-11-22 | $109.91 | $110.38 | $109.54 | $110.31 | $110.31 | 544,790 |
2023-11-21 | $110.00 | $110.27 | $109.42 | $109.73 | $109.73 | 569,144 |
2023-11-20 | $110.12 | $110.48 | $109.15 | $110.24 | $110.24 | 712,042 |
2023-11-17 | $110.00 | $110.47 | $109.76 | $110.33 | $110.33 | 472,908 |
2023-11-16 | $110.09 | $110.51 | $109.21 | $109.57 | $109.57 | 574,096 |
2023-11-15 | $109.26 | $110.56 | $109.26 | $110.03 | $110.03 | 599,141 |
2023-11-14 | $107.29 | $109.60 | $107.29 | $109.32 | $109.32 | 988,297 |
2023-11-13 | $106.16 | $106.39 | $105.65 | $105.96 | $105.96 | 662,148 |
2023-11-10 | $106.35 | $106.58 | $105.59 | $106.55 | $106.55 | 712,692 |
2023-11-09 | $107.07 | $107.25 | $105.83 | $105.88 | $105.88 | 923,413 |
2023-11-08 | $107.26 | $107.29 | $106.29 | $106.81 | $106.81 | 799,158 |
2023-11-07 | $107.77 | $107.83 | $107.33 | $107.49 | $107.49 | 544,918 |
2023-11-06 | $109.06 | $109.24 | $108.05 | $108.19 | $108.19 | 629,554 |
2023-11-03 | $108.90 | $109.64 | $108.90 | $109.01 | $109.01 | 720,792 |
2023-11-02 | $105.71 | $107.74 | $105.70 | $107.61 | $107.61 | 639,795 |
2023-11-01 | $104.71 | $105.55 | $104.22 | $105.27 | $105.27 | 915,190 |
2023-10-31 | $104.22 | $104.72 | $103.76 | $104.64 | $104.64 | 801,807 |
2023-10-30 | $103.46 | $104.27 | $103.14 | $103.99 | $103.99 | 750,856 |
2023-10-27 | $104.62 | $104.72 | $102.66 | $102.97 | $102.97 | 1,231,764 |
2023-10-26 | $104.56 | $105.56 | $104.56 | $104.89 | $104.89 | 1,178,772 |
2023-10-25 | $104.48 | $104.88 | $103.98 | $104.49 | $104.49 | 691,514 |
2023-10-24 | $104.37 | $105.16 | $104.37 | $104.87 | $104.87 | 782,495 |
2023-10-23 | $104.16 | $104.82 | $103.58 | $103.62 | $103.62 | 840,463 |
2023-10-20 | $105.79 | $106.17 | $104.61 | $104.66 | $104.66 | 679,531 |
2023-10-19 | $107.20 | $107.91 | $106.01 | $106.17 | $106.17 | 837,737 |
2023-10-18 | $108.40 | $108.44 | $107.25 | $107.38 | $107.38 | 583,374 |
2023-10-17 | $107.36 | $109.19 | $107.34 | $108.78 | $108.78 | 496,361 |
2023-10-16 | $107.10 | $108.22 | $106.94 | $107.95 | $107.95 | 2,138,786 |
2023-10-13 | $107.11 | $107.54 | $106.32 | $106.68 | $106.68 | 522,621 |
2023-10-12 | $108.19 | $108.19 | $105.99 | $106.72 | $106.72 | 543,682 |
2023-10-11 | $107.57 | $107.98 | $107.08 | $107.91 | $107.91 | 802,191 |
2023-10-10 | $106.88 | $107.82 | $106.88 | $107.36 | $107.36 | 545,029 |
2023-10-09 | $105.06 | $106.53 | $105.06 | $106.46 | $106.46 | 768,956 |
2023-10-06 | $104.07 | $105.78 | $103.13 | $105.25 | $105.25 | 623,964 |
2023-10-05 | $104.49 | $105.18 | $104.11 | $104.81 | $104.81 | 568,763 |
2023-10-04 | $104.65 | $104.90 | $103.45 | $104.81 | $104.81 | 902,290 |
2023-10-03 | $104.49 | $105.00 | $103.75 | $104.60 | $104.60 | 1,009,285 |
2023-10-02 | $107.39 | $107.42 | $104.78 | $105.19 | $105.19 | 1,182,152 |
2023-09-29 | $108.16 | $108.58 | $107.22 | $107.64 | $107.64 | 725,644 |
2023-09-28 | $107.42 | $107.86 | $107.08 | $107.53 | $107.53 | 668,792 |
2023-09-27 | $107.96 | $108.18 | $106.81 | $107.44 | $107.44 | 501,474 |
2023-09-26 | $109.18 | $109.48 | $107.67 | $107.72 | $107.72 | 1,089,104 |
2023-09-25 | $110.65 | $111.39 | $110.57 | $111.37 | $109.88 | 601,601 |
2023-09-22 | $111.61 | $111.85 | $111.11 | $111.17 | $109.68 | 566,157 |
2023-09-21 | $112.57 | $112.76 | $111.52 | $111.54 | $110.04 | 487,905 |
2023-09-20 | $113.48 | $114.27 | $112.90 | $112.93 | $111.42 | 471,568 |
2023-09-19 | $113.40 | $113.89 | $112.92 | $113.23 | $111.71 | 510,240 |
2023-09-18 | $113.80 | $113.80 | $112.82 | $113.45 | $111.93 | 605,799 |
2023-09-15 | $113.64 | $114.30 | $113.50 | $113.59 | $112.07 | 1,609,096 |
2023-09-14 | $113.07 | $114.16 | $113.07 | $114.14 | $112.61 | 620,601 |
2023-09-13 | $112.98 | $113.26 | $112.27 | $112.58 | $111.07 | 411,129 |
2023-09-12 | $112.26 | $113.23 | $112.26 | $112.76 | $111.25 | 382,489 |
2023-09-11 | $112.55 | $113.09 | $112.24 | $112.38 | $110.87 | 435,870 |
2023-09-08 | $111.47 | $112.27 | $111.34 | $112.25 | $110.74 | 463,704 |
2023-09-07 | $111.52 | $112.08 | $111.07 | $111.39 | $109.90 | 760,239 |
2023-09-06 | $111.82 | $112.16 | $111.07 | $111.63 | $110.13 | 897,155 |
2023-09-05 | $113.66 | $113.85 | $112.14 | $112.16 | $110.66 | 597,614 |
2023-09-01 | $114.09 | $114.56 | $113.48 | $113.81 | $113.81 | 407,153 |
2023-08-31 | $113.74 | $114.13 | $113.48 | $113.52 | $113.52 | 744,890 |
2023-08-30 | $113.55 | $114.09 | $113.40 | $113.58 | $113.58 | 786,845 |
2023-08-29 | $112.94 | $113.78 | $112.72 | $113.73 | $113.73 | 1,250,169 |
2023-08-28 | $112.44 | $113.29 | $112.44 | $112.75 | $112.75 | 480,188 |
2023-08-25 | $111.88 | $112.47 | $111.29 | $112.02 | $112.02 | 372,185 |
2023-08-24 | $111.79 | $113.13 | $111.54 | $111.54 | $111.54 | 413,688 |
2023-08-23 | $111.47 | $112.03 | $111.18 | $112.03 | $112.03 | 369,350 |
2023-08-22 | $111.89 | $112.11 | $111.15 | $111.28 | $111.28 | 439,284 |
2023-08-21 | $112.25 | $112.46 | $111.10 | $111.81 | $111.81 | 594,774 |
2023-08-18 | $111.44 | $112.53 | $111.40 | $112.28 | $112.28 | 406,471 |
2023-08-17 | $112.45 | $113.01 | $111.87 | $111.94 | $111.94 | 429,316 |
2023-08-16 | $112.45 | $113.03 | $112.12 | $112.18 | $112.18 | 521,666 |
2023-08-15 | $113.65 | $113.72 | $112.49 | $112.50 | $112.50 | 563,041 |
2023-08-14 | $115.09 | $115.15 | $114.29 | $114.62 | $114.62 | 362,420 |
2023-08-11 | $114.82 | $115.59 | $114.82 | $115.47 | $115.47 | 317,989 |
2023-08-10 | $115.57 | $116.29 | $114.88 | $115.13 | $115.13 | 413,089 |
2023-08-09 | $115.37 | $116.31 | $115.10 | $115.29 | $115.29 | 369,994 |
2023-08-08 | $114.86 | $115.60 | $114.06 | $115.52 | $115.52 | 493,680 |
2023-08-07 | $115.79 | $116.43 | $115.79 | $116.10 | $116.10 | 386,863 |
2023-08-04 | $116.31 | $116.97 | $115.30 | $115.52 | $115.52 | 385,870 |
2023-08-03 | $116.42 | $116.67 | $115.54 | $116.16 | $116.16 | 450,689 |
2023-08-02 | $116.36 | $117.21 | $116.19 | $116.74 | $116.74 | 526,440 |
2023-08-01 | $117.57 | $118.05 | $116.86 | $117.18 | $117.18 | 555,766 |
2023-07-31 | $117.90 | $118.58 | $117.65 | $118.06 | $118.06 | 388,243 |
2023-07-28 | $118.09 | $118.44 | $117.29 | $117.82 | $117.82 | 585,393 |
2023-07-27 | $118.52 | $118.92 | $116.98 | $117.14 | $117.14 | 520,329 |
2023-07-26 | $117.36 | $118.45 | $117.36 | $118.16 | $118.16 | 637,972 |
2023-07-25 | $117.43 | $118.02 | $117.14 | $117.38 | $117.38 | 872,387 |
2023-07-24 | $117.02 | $117.85 | $117.02 | $117.58 | $117.58 | 355,629 |
2023-07-21 | $117.22 | $117.39 | $116.54 | $117.05 | $117.05 | 404,803 |
2023-07-20 | $116.20 | $117.22 | $116.02 | $117.08 | $117.08 | 745,451 |
2023-07-19 | $115.45 | $116.50 | $115.24 | $116.33 | $116.33 | 985,962 |
2023-07-18 | $114.37 | $115.93 | $114.29 | $115.16 | $115.16 | 923,450 |
2023-07-17 | $114.51 | $114.80 | $114.02 | $114.44 | $114.44 | 606,103 |
2023-07-14 | $116.55 | $116.55 | $114.67 | $115.08 | $115.08 | 1,274,851 |
2023-07-13 | $115.77 | $116.30 | $115.50 | $116.23 | $116.23 | 1,120,890 |
2023-07-12 | $115.57 | $116.15 | $115.37 | $115.61 | $115.61 | 572,841 |
2023-07-11 | $113.40 | $114.75 | $113.37 | $114.72 | $114.72 | 537,641 |
2023-07-10 | $112.84 | $113.79 | $112.74 | $113.11 | $113.11 | 879,042 |
2023-07-07 | $112.39 | $114.09 | $112.39 | $113.05 | $113.05 | 604,665 |
2023-07-06 | $112.77 | $113.00 | $111.89 | $112.89 | $112.89 | 547,414 |
2023-07-05 | $113.63 | $114.43 | $113.21 | $113.86 | $113.86 | 786,358 |
2023-07-03 | $113.19 | $114.45 | $113.14 | $114.24 | $114.24 | 496,625 |
2023-06-30 | $113.05 | $113.65 | $112.76 | $113.30 | $113.30 | 535,204 |
2023-06-29 | $111.69 | $112.88 | $111.51 | $112.71 | $112.71 | 726,550 |
2023-06-28 | $112.20 | $112.20 | $111.12 | $111.94 | $111.94 | 838,254 |
2023-06-27 | $111.58 | $112.74 | $111.29 | $112.52 | $112.52 | 1,263,999 |
2023-06-26 | $110.61 | $111.88 | $110.59 | $111.72 | $111.72 | 671,976 |
2023-06-23 | $111.30 | $111.81 | $110.32 | $110.50 | $110.50 | 1,251,669 |
2023-06-22 | $112.76 | $112.79 | $111.53 | $111.86 | $111.86 | 530,563 |
2023-06-21 | $112.46 | $113.28 | $111.65 | $112.83 | $112.83 | 693,553 |
2023-06-20 | $113.73 | $113.79 | $112.80 | $112.85 | $112.85 | 971,810 |
2023-06-16 | $114.34 | $115.03 | $114.08 | $114.25 | $114.25 | 627,712 |
2023-06-15 | $112.77 | $114.50 | $112.77 | $114.35 | $114.35 | 494,805 |
2023-06-14 | $113.66 | $114.39 | $112.42 | $112.90 | $112.90 | 596,236 |
2023-06-13 | $112.76 | $113.86 | $112.27 | $113.49 | $113.49 | 1,838,121 |
2023-06-12 | $112.81 | $113.23 | $112.04 | $112.61 | $112.61 | 645,188 |
2023-06-09 | $113.12 | $113.41 | $112.63 | $112.81 | $112.81 | 538,757 |
2023-06-08 | $113.18 | $113.54 | $112.43 | $113.26 | $113.26 | 475,982 |
2023-06-07 | $111.44 | $113.59 | $111.28 | $113.43 | $113.43 | 596,133 |
2023-06-06 | $111.15 | $112.51 | $111.01 | $112.26 | $111.46 | 566,882 |
2023-06-05 | $111.88 | $112.07 | $111.08 | $111.19 | $110.40 | 601,560 |
2023-06-02 | $109.29 | $111.74 | $109.29 | $111.57 | $110.77 | 711,024 |
2023-06-01 | $108.73 | $109.18 | $107.77 | $108.98 | $108.20 | 887,437 |
2023-05-31 | $108.98 | $109.20 | $107.93 | $108.50 | $107.72 | 569,251 |
2023-05-30 | $109.63 | $109.98 | $109.00 | $109.57 | $108.79 | 1,171,998 |
2023-05-26 | $109.67 | $109.83 | $108.97 | $109.72 | $108.94 | 492,239 |
2023-05-25 | $109.81 | $109.83 | $108.40 | $109.19 | $108.41 | 781,115 |
2023-05-24 | $111.19 | $111.38 | $110.19 | $110.36 | $109.57 | 630,913 |
2023-05-23 | $111.40 | $112.80 | $111.40 | $111.52 | $110.72 | 621,078 |
2023-05-22 | $111.54 | $111.99 | $110.75 | $111.63 | $110.83 | 465,376 |
2023-05-19 | $112.17 | $112.48 | $111.11 | $111.40 | $111.40 | 868,923 |
2023-05-18 | $111.12 | $111.92 | $110.74 | $111.81 | $111.81 | 675,982 |
2023-05-17 | $110.74 | $111.70 | $110.31 | $111.54 | $111.54 | 485,782 |
2023-05-16 | $111.57 | $111.74 | $110.00 | $110.00 | $110.00 | 592,765 |
2023-05-15 | $111.90 | $112.24 | $111.32 | $111.92 | $111.92 | 721,502 |
2023-05-12 | $112.00 | $112.47 | $111.24 | $111.98 | $111.98 | 449,265 |
2023-05-11 | $112.23 | $112.29 | $111.28 | $111.72 | $111.72 | 547,847 |
2023-05-10 | $113.92 | $113.99 | $111.76 | $112.83 | $112.83 | 451,141 |
2023-05-09 | $113.09 | $113.56 | $112.61 | $113.17 | $113.17 | 478,534 |
2023-05-08 | $114.30 | $114.44 | $113.26 | $113.53 | $113.53 | 370,560 |
2023-05-05 | $113.09 | $114.17 | $112.92 | $113.96 | $113.96 | 465,620 |
2023-05-04 | $112.38 | $112.68 | $110.85 | $111.79 | $111.79 | 792,190 |
2023-05-03 | $114.66 | $115.61 | $113.49 | $113.57 | $113.57 | 552,127 |
2023-05-02 | $116.67 | $116.69 | $113.35 | $114.49 | $114.49 | 689,027 |
2023-05-01 | $117.27 | $118.08 | $117.03 | $117.06 | $117.06 | 317,613 |
2023-04-28 | $116.47 | $117.85 | $116.46 | $117.59 | $117.59 | 577,713 |
2023-04-27 | $115.03 | $116.79 | $115.01 | $116.77 | $116.77 | 776,980 |
2023-04-26 | $115.95 | $116.50 | $114.91 | $115.07 | $115.07 | 576,566 |
2023-04-25 | $117.28 | $117.51 | $116.43 | $116.54 | $116.54 | 380,187 |
2023-04-24 | $117.62 | $118.10 | $117.57 | $118.02 | $118.02 | 518,660 |
2023-04-21 | $118.18 | $118.20 | $117.17 | $117.82 | $117.82 | 383,088 |
2023-04-20 | $118.57 | $118.57 | $117.71 | $118.20 | $118.20 | 395,065 |
2023-04-19 | $118.74 | $119.38 | $118.40 | $119.27 | $119.27 | 498,722 |
2023-04-18 | $119.25 | $119.65 | $118.52 | $118.99 | $118.99 | 526,587 |
2023-04-17 | $118.56 | $119.27 | $118.17 | $119.27 | $119.27 | 1,644,143 |
2023-04-14 | $119.02 | $119.21 | $117.70 | $118.24 | $118.24 | 330,725 |
2023-04-13 | $118.37 | $119.24 | $117.79 | $119.01 | $119.01 | 461,058 |
2023-04-12 | $119.68 | $119.68 | $118.32 | $118.55 | $118.55 | 402,054 |
2023-04-11 | $118.64 | $119.53 | $118.61 | $119.12 | $119.12 | 408,660 |
2023-04-10 | $117.40 | $118.34 | $117.20 | $118.33 | $118.33 | 378,939 |
2023-04-06 | $117.63 | $118.08 | $117.46 | $117.92 | $117.92 | 327,942 |
2023-04-05 | $116.04 | $117.63 | $116.04 | $117.57 | $117.57 | 371,223 |
2023-04-04 | $117.44 | $117.58 | $115.72 | $116.44 | $116.44 | 367,507 |
2023-04-03 | $117.34 | $117.96 | $117.02 | $117.32 | $117.32 | 956,793 |
2023-03-31 | $116.44 | $117.32 | $116.17 | $117.18 | $117.18 | 493,829 |
2023-03-30 | $116.47 | $116.82 | $115.58 | $115.99 | $115.99 | 458,611 |
2023-03-29 | $115.10 | $115.68 | $114.97 | $115.66 | $115.66 | 620,865 |
2023-03-28 | $113.39 | $114.49 | $113.36 | $114.03 | $114.03 | 553,025 |
2023-03-27 | $113.95 | $114.28 | $113.08 | $113.53 | $113.53 | 718,348 |
2023-03-24 | $110.04 | $112.56 | $109.81 | $112.56 | $112.56 | 673,588 |
2023-03-23 | $112.25 | $112.97 | $110.07 | $110.68 | $110.68 | 793,479 |
2023-03-22 | $115.52 | $115.76 | $112.74 | $112.77 | $111.76 | 718,284 |
2023-03-21 | $116.32 | $116.32 | $114.79 | $115.65 | $115.65 | 529,260 |
2023-03-20 | $113.38 | $115.32 | $113.38 | $114.67 | $114.67 | 790,347 |
2023-03-17 | $113.90 | $113.93 | $112.02 | $112.48 | $112.48 | 920,502 |
2023-03-16 | $112.98 | $114.89 | $111.75 | $114.67 | $114.67 | 3,323,109 |
2023-03-15 | $112.70 | $113.85 | $112.12 | $113.58 | $113.58 | 947,140 |
2023-03-14 | $115.34 | $116.08 | $113.66 | $114.84 | $114.84 | 515,178 |
2023-03-13 | $112.92 | $115.45 | $112.15 | $113.32 | $113.32 | 961,937 |
2023-03-10 | $117.01 | $117.64 | $114.77 | $115.50 | $115.50 | 1,699,367 |
2023-03-09 | $120.09 | $120.20 | $117.19 | $117.37 | $117.37 | 652,013 |
2023-03-08 | $120.04 | $120.32 | $119.17 | $119.80 | $119.80 | 643,742 |
2023-03-07 | $121.82 | $121.92 | $119.64 | $119.82 | $119.82 | 1,017,013 |
2023-03-06 | $122.11 | $122.64 | $121.63 | $121.91 | $121.91 | 537,516 |
2023-03-03 | $121.06 | $122.42 | $120.60 | $122.27 | $122.27 | 640,999 |
2023-03-02 | $120.21 | $121.14 | $119.57 | $120.96 | $120.96 | 630,051 |
2023-03-01 | $120.65 | $120.96 | $119.97 | $120.67 | $120.67 | 1,460,861 |
2023-02-28 | $121.87 | $122.15 | $121.02 | $121.05 | $121.05 | 614,065 |
2023-02-27 | $122.65 | $123.55 | $121.71 | $121.99 | $121.99 | 564,718 |
2023-02-24 | $121.79 | $122.41 | $120.95 | $122.18 | $122.18 | 443,861 |
2023-02-23 | $122.48 | $123.06 | $121.50 | $122.46 | $122.46 | 462,540 |
2023-02-22 | $122.29 | $123.12 | $121.67 | $122.11 | $122.11 | 503,597 |
2023-02-21 | $123.87 | $124.10 | $122.17 | $122.45 | $122.45 | 460,425 |
2023-02-17 | $123.96 | $125.08 | $123.64 | $124.80 | $124.80 | 362,127 |
2023-02-16 | $124.73 | $125.37 | $123.77 | $124.48 | $124.48 | 1,559,064 |
2023-02-15 | $124.58 | $125.42 | $124.30 | $125.37 | $125.37 | 362,946 |
2023-02-14 | $125.90 | $126.15 | $124.42 | $125.14 | $125.14 | 498,224 |
2023-02-13 | $124.77 | $126.00 | $124.56 | $126.00 | $126.00 | 922,709 |
2023-02-10 | $123.14 | $124.79 | $122.95 | $124.65 | $124.65 | 471,950 |
2023-02-09 | $124.97 | $125.11 | $122.74 | $123.00 | $123.00 | 477,455 |
2023-02-08 | $125.24 | $125.37 | $124.16 | $124.38 | $124.38 | 593,461 |
2023-02-07 | $124.79 | $125.96 | $124.00 | $125.58 | $125.58 | 501,242 |
2023-02-06 | $125.16 | $125.19 | $124.16 | $125.02 | $125.02 | 564,565 |
2023-02-03 | $126.13 | $126.15 | $125.07 | $125.44 | $125.44 | 1,012,994 |
2023-02-02 | $126.12 | $126.90 | $125.40 | $126.38 | $126.38 | 718,143 |
2023-02-01 | $125.02 | $126.88 | $124.26 | $126.09 | $126.09 | 666,445 |
2023-01-31 | $124.23 | $125.69 | $123.61 | $125.66 | $125.66 | 472,941 |
2023-01-30 | $124.04 | $125.05 | $123.98 | $124.05 | $124.05 | 872,263 |
2023-01-27 | $124.82 | $125.14 | $124.20 | $124.65 | $124.65 | 671,177 |
2023-01-26 | $124.30 | $125.00 | $123.64 | $124.98 | $124.98 | 1,012,990 |
2023-01-25 | $123.18 | $123.94 | $122.63 | $123.91 | $123.91 | 469,829 |
2023-01-24 | $123.25 | $123.93 | $122.45 | $123.63 | $123.63 | 594,905 |
2023-01-23 | $122.98 | $124.37 | $122.76 | $123.50 | $123.50 | 908,830 |
2023-01-20 | $121.30 | $122.87 | $120.66 | $122.80 | $122.80 | 969,783 |
2023-01-19 | $121.29 | $121.69 | $120.67 | $121.29 | $121.29 | 735,718 |
2023-01-18 | $124.36 | $124.42 | $121.74 | $121.83 | $121.83 | 738,957 |
2023-01-17 | $125.12 | $125.32 | $124.15 | $124.27 | $124.27 | 1,409,488 |
2023-01-13 | $124.53 | $125.31 | $123.87 | $125.17 | $125.17 | 522,804 |
2023-01-12 | $125.43 | $125.77 | $124.73 | $125.10 | $125.10 | 738,725 |
2023-01-11 | $124.69 | $125.04 | $124.26 | $125.04 | $125.04 | 537,208 |
2023-01-10 | $123.67 | $124.22 | $122.87 | $124.15 | $124.15 | 454,939 |
2023-01-09 | $124.36 | $124.75 | $123.41 | $123.45 | $123.45 | 873,974 |
2023-01-06 | $122.15 | $124.23 | $122.15 | $123.96 | $123.96 | 657,065 |
2023-01-05 | $121.51 | $121.51 | $120.44 | $121.08 | $121.08 | 497,523 |
2023-01-04 | $121.17 | $122.53 | $121.00 | $121.85 | $121.85 | 539,092 |
2023-01-03 | $121.16 | $121.44 | $119.66 | $120.54 | $120.54 | 902,437 |
2022-12-30 | $121.05 | $121.24 | $119.76 | $120.60 | $120.60 | 800,314 |
2022-12-29 | $120.65 | $121.69 | $120.33 | $121.38 | $121.38 | 868,802 |
2022-12-28 | $121.85 | $122.07 | $120.05 | $120.14 | $120.14 | 1,028,981 |
2022-12-27 | $121.12 | $121.85 | $120.75 | $121.75 | $121.75 | 798,144 |
2022-12-23 | $119.79 | $120.99 | $119.51 | $120.96 | $120.96 | 836,150 |
2022-12-22 | $120.15 | $120.15 | $117.82 | $119.77 | $119.77 | 771,254 |
2022-12-21 | $119.94 | $120.75 | $119.93 | $120.60 | $120.60 | 868,690 |
2022-12-20 | $118.48 | $119.51 | $118.41 | $119.08 | $119.08 | 824,333 |
2022-12-19 | $119.32 | $119.80 | $117.94 | $118.75 | $118.75 | 914,524 |
2022-12-16 | $119.35 | $119.55 | $118.05 | $119.14 | $119.14 | 972,810 |
2022-12-15 | $121.58 | $121.60 | $119.77 | $120.38 | $120.38 | 970,826 |
2022-12-14 | $123.19 | $124.21 | $121.97 | $122.45 | $122.45 | 1,519,683 |
2022-12-13 | $124.81 | $125.18 | $122.32 | $123.10 | $123.10 | 704,299 |
2022-12-12 | $122.12 | $123.77 | $121.50 | $123.77 | $122.73 | 1,132,822 |
2022-12-09 | $122.32 | $122.86 | $121.71 | $121.84 | $120.82 | 751,963 |
2022-12-08 | $122.54 | $122.83 | $122.12 | $122.50 | $121.47 | 1,221,858 |
2022-12-07 | $122.03 | $123.02 | $121.71 | $121.99 | $120.97 | 645,366 |
2022-12-06 | $122.81 | $123.16 | $121.17 | $122.09 | $121.07 | 764,933 |
2022-12-05 | $124.43 | $124.55 | $122.56 | $123.08 | $122.05 | 1,085,050 |
2022-12-02 | $124.64 | $125.45 | $124.30 | $125.19 | $124.14 | 607,054 |
2022-12-01 | $126.19 | $126.71 | $125.10 | $125.50 | $124.45 | 869,006 |
2022-11-30 | $123.49 | $125.60 | $122.18 | $125.49 | $124.44 | 722,682 |
2022-11-29 | $123.14 | $123.61 | $122.75 | $123.55 | $122.51 | 512,806 |
2022-11-28 | $124.30 | $124.38 | $122.89 | $123.14 | $122.11 | 840,583 |
2022-11-25 | $124.84 | $125.24 | $124.82 | $125.04 | $123.99 | 309,441 |
2022-11-23 | $124.12 | $124.58 | $123.73 | $124.58 | $123.54 | 512,591 |
2022-11-22 | $123.43 | $124.44 | $123.29 | $124.37 | $123.33 | 1,075,441 |
2022-11-21 | $121.90 | $122.77 | $121.63 | $122.59 | $121.56 | 674,543 |
2022-11-18 | $122.00 | $122.45 | $121.40 | $122.24 | $121.22 | 482,803 |
2022-11-17 | $120.22 | $120.98 | $119.67 | $120.93 | $119.92 | 523,351 |
2022-11-16 | $122.04 | $122.25 | $121.17 | $121.46 | $120.44 | 693,461 |
2022-11-15 | $122.76 | $123.28 | $121.05 | $122.18 | $121.16 | 760,779 |
2022-11-14 | $122.37 | $123.29 | $121.54 | $121.60 | $120.58 | 683,036 |
2022-11-11 | $122.30 | $122.80 | $121.57 | $122.51 | $122.51 | 915,801 |
2022-11-10 | $120.28 | $121.91 | $119.50 | $121.78 | $121.78 | 815,835 |
2022-11-09 | $118.70 | $119.14 | $117.19 | $117.33 | $117.33 | 635,115 |
2022-11-08 | $118.80 | $119.87 | $118.20 | $119.27 | $119.27 | 884,286 |
2022-11-07 | $118.55 | $118.70 | $117.47 | $118.53 | $118.53 | 959,122 |
2022-11-04 | $117.60 | $118.86 | $116.64 | $118.40 | $118.40 | 755,230 |
2022-11-03 | $115.50 | $116.91 | $114.81 | $116.32 | $116.32 | 762,806 |
2022-11-02 | $118.28 | $119.80 | $116.51 | $116.51 | $116.51 | 1,076,228 |
2022-11-01 | $119.01 | $119.01 | $117.90 | $118.63 | $118.63 | 671,072 |
2022-10-31 | $118.34 | $118.81 | $117.86 | $118.15 | $118.15 | 832,982 |
2022-10-28 | $116.58 | $118.91 | $116.51 | $118.86 | $118.86 | 856,344 |
2022-10-27 | $116.24 | $117.30 | $115.90 | $116.09 | $116.09 | 712,537 |
2022-10-26 | $115.44 | $116.19 | $114.71 | $115.41 | $115.41 | 614,767 |
2022-10-25 | $113.39 | $115.15 | $113.02 | $115.02 | $115.02 | 810,998 |
2022-10-24 | $112.93 | $114.00 | $112.52 | $113.60 | $113.60 | 845,844 |
2022-10-21 | $110.03 | $112.49 | $109.55 | $112.29 | $112.29 | 790,099 |
2022-10-20 | $111.36 | $112.06 | $109.38 | $109.72 | $109.72 | 782,446 |
2022-10-19 | $111.92 | $112.41 | $110.55 | $111.29 | $111.29 | 573,878 |
2022-10-18 | $112.54 | $113.12 | $111.37 | $112.36 | $112.36 | 821,060 |
2022-10-17 | $110.73 | $111.53 | $110.50 | $110.84 | $110.84 | 2,236,119 |
2022-10-14 | $111.40 | $112.22 | $108.79 | $109.06 | $109.06 | 890,691 |
2022-10-13 | $105.72 | $111.16 | $105.59 | $110.77 | $110.77 | 1,352,394 |
2022-10-12 | $108.26 | $108.48 | $107.32 | $107.39 | $107.39 | 700,481 |
2022-10-11 | $107.88 | $109.57 | $107.71 | $108.37 | $108.37 | 765,741 |
2022-10-10 | $108.94 | $109.61 | $108.12 | $108.46 | $108.46 | 756,779 |
2022-10-07 | $109.93 | $110.25 | $107.82 | $108.43 | $108.43 | 948,588 |
2022-10-06 | $112.00 | $112.44 | $110.35 | $110.58 | $110.58 | 1,042,667 |
2022-10-05 | $112.40 | $113.16 | $111.17 | $112.50 | $112.50 | 759,418 |
2022-10-04 | $111.48 | $113.55 | $111.26 | $113.49 | $113.49 | 1,097,281 |
2022-10-03 | $108.68 | $110.72 | $108.04 | $110.19 | $110.19 | 1,143,424 |
2022-09-30 | $108.60 | $109.21 | $107.00 | $107.22 | $107.22 | 1,242,076 |
2022-09-29 | $110.10 | $110.24 | $108.01 | $108.48 | $108.48 | 1,202,146 |
2022-09-28 | $109.43 | $111.58 | $109.09 | $111.09 | $111.09 | 1,156,528 |
2022-09-27 | $110.70 | $111.14 | $108.35 | $108.91 | $108.91 | 1,084,312 |
2022-09-26 | $111.30 | $111.79 | $109.25 | $109.85 | $109.85 | 944,644 |
2022-09-23 | $114.59 | $114.59 | $111.89 | $113.24 | $111.87 | 1,675,170 |
2022-09-22 | $116.72 | $116.79 | $115.61 | $115.71 | $114.31 | 991,972 |
2022-09-21 | $118.87 | $119.51 | $116.54 | $116.61 | $116.61 | 1,248,092 |
2022-09-20 | $118.78 | $118.80 | $117.25 | $118.11 | $118.11 | 1,277,376 |
2022-09-19 | $117.56 | $119.73 | $117.23 | $119.68 | $119.68 | 641,317 |
2022-09-16 | $118.78 | $118.78 | $117.64 | $118.33 | $118.33 | 754,720 |
2022-09-15 | $120.07 | $120.49 | $119.08 | $119.45 | $119.45 | 2,230,155 |
2022-09-14 | $120.67 | $121.09 | $119.59 | $120.39 | $120.39 | 700,701 |
2022-09-13 | $122.78 | $123.27 | $119.92 | $120.35 | $120.35 | 608,027 |
2022-09-12 | $123.98 | $125.04 | $123.96 | $124.56 | $124.56 | 543,119 |
2022-09-09 | $122.46 | $123.60 | $122.44 | $123.38 | $123.38 | 464,494 |
2022-09-08 | $120.91 | $122.08 | $120.14 | $121.88 | $121.88 | 594,421 |
2022-09-07 | $118.86 | $121.28 | $118.62 | $121.23 | $121.23 | 688,592 |
2022-09-06 | $120.00 | $120.14 | $118.52 | $118.85 | $118.85 | 760,977 |
2022-09-02 | $121.33 | $122.06 | $119.17 | $119.69 | $119.69 | 603,076 |
2022-09-01 | $119.80 | $120.32 | $118.72 | $120.30 | $120.30 | 645,022 |
2022-08-31 | $121.36 | $121.56 | $120.11 | $120.11 | $120.11 | 604,766 |
2022-08-30 | $123.02 | $123.02 | $121.11 | $121.34 | $121.34 | 631,492 |
2022-08-29 | $122.78 | $123.86 | $122.19 | $122.89 | $122.89 | 538,645 |
2022-08-26 | $126.35 | $126.40 | $123.26 | $123.26 | $123.26 | 798,394 |
2022-08-25 | $125.01 | $126.11 | $124.80 | $126.10 | $126.10 | 383,324 |
2022-08-24 | $124.78 | $124.87 | $124.12 | $124.71 | $124.71 | 374,476 |
2022-08-23 | $124.89 | $125.33 | $124.48 | $124.75 | $124.75 | 692,966 |
2022-08-22 | $125.86 | $125.86 | $124.43 | $124.73 | $124.73 | 594,024 |
2022-08-19 | $127.21 | $127.33 | $126.52 | $126.79 | $126.79 | 570,003 |
2022-08-18 | $127.44 | $127.73 | $127.04 | $127.70 | $127.70 | 340,252 |
2022-08-17 | $127.15 | $127.76 | $126.57 | $127.23 | $127.23 | 445,818 |
2022-08-16 | $126.71 | $128.05 | $126.70 | $127.71 | $127.71 | 574,221 |
2022-08-15 | $125.87 | $126.92 | $125.39 | $126.88 | $126.88 | 603,797 |
2022-08-12 | $125.48 | $126.68 | $125.21 | $126.64 | $126.64 | 1,056,834 |
2022-08-11 | $124.55 | $125.58 | $124.40 | $124.96 | $124.96 | 842,529 |
2022-08-10 | $123.26 | $124.01 | $123.16 | $123.92 | $123.92 | 557,514 |
2022-08-09 | $121.54 | $122.12 | $121.54 | $122.12 | $122.12 | 392,006 |
2022-08-08 | $121.58 | $122.23 | $121.17 | $121.36 | $121.36 | 372,978 |
2022-08-05 | $120.39 | $121.05 | $120.25 | $120.92 | $120.92 | 436,114 |
2022-08-04 | $121.85 | $121.85 | $120.81 | $120.93 | $120.93 | 538,199 |
2022-08-03 | $121.76 | $122.09 | $120.89 | $121.79 | $121.79 | 700,882 |
2022-08-02 | $122.00 | $122.58 | $121.23 | $121.30 | $121.30 | 686,459 |
2022-08-01 | $121.75 | $122.34 | $121.14 | $122.21 | $122.21 | 875,436 |
2022-07-29 | $120.90 | $122.51 | $120.90 | $122.26 | $122.26 | 811,104 |
2022-07-28 | $120.33 | $121.17 | $119.18 | $121.04 | $121.04 | 602,813 |
2022-07-27 | $118.84 | $120.05 | $118.10 | $119.67 | $119.67 | 1,928,061 |
2022-07-26 | $118.70 | $119.06 | $118.30 | $118.67 | $118.67 | 605,059 |
2022-07-25 | $118.26 | $119.10 | $117.74 | $118.95 | $118.95 | 628,883 |
2022-07-22 | $118.14 | $118.63 | $117.06 | $117.78 | $117.78 | 640,177 |
2022-07-21 | $117.48 | $117.91 | $116.50 | $117.86 | $117.86 | 867,368 |
2022-07-20 | $118.35 | $118.66 | $117.39 | $118.12 | $118.12 | 1,065,651 |
2022-07-19 | $117.52 | $118.82 | $117.32 | $118.65 | $118.65 | 767,709 |
2022-07-18 | $117.78 | $118.04 | $116.24 | $116.51 | $116.51 | 769,335 |
2022-07-15 | $116.42 | $117.08 | $115.48 | $116.98 | $116.98 | 703,724 |
2022-07-14 | $114.56 | $115.43 | $113.92 | $115.25 | $115.25 | 880,014 |
2022-07-13 | $116.38 | $117.21 | $115.40 | $116.32 | $116.32 | 1,032,727 |
2022-07-12 | $117.29 | $118.54 | $116.91 | $117.39 | $117.39 | 615,514 |
2022-07-11 | $117.27 | $118.11 | $117.07 | $117.74 | $117.74 | 592,585 |
2022-07-08 | $118.36 | $118.82 | $117.46 | $117.87 | $117.87 | 686,207 |
2022-07-07 | $117.85 | $118.74 | $117.85 | $118.24 | $118.24 | 700,721 |
2022-07-06 | $116.86 | $117.79 | $115.67 | $117.12 | $117.12 | 2,355,863 |
2022-07-05 | $117.93 | $117.93 | $115.05 | $117.12 | $117.12 | 878,238 |
2022-07-01 | $117.68 | $119.45 | $116.80 | $119.22 | $119.22 | 1,013,530 |
2022-06-30 | $116.87 | $118.49 | $116.33 | $117.67 | $117.67 | 1,131,412 |
2022-06-29 | $118.88 | $119.26 | $117.47 | $117.99 | $117.99 | 730,755 |
2022-06-28 | $119.98 | $121.08 | $118.55 | $118.63 | $118.63 | 806,412 |
2022-06-27 | $118.84 | $119.76 | $118.52 | $119.32 | $119.32 | 757,166 |
2022-06-24 | $116.30 | $118.76 | $115.95 | $118.54 | $118.54 | 998,016 |
2022-06-23 | $115.43 | $116.04 | $114.19 | $115.48 | $115.48 | 1,290,905 |
2022-06-22 | $114.05 | $115.85 | $113.98 | $115.05 | $115.05 | 1,589,977 |
2022-06-21 | $114.67 | $115.97 | $114.21 | $115.62 | $115.62 | 953,057 |
2022-06-17 | $114.19 | $114.82 | $112.29 | $113.21 | $113.21 | 1,593,355 |
2022-06-16 | $115.65 | $115.65 | $113.21 | $113.94 | $113.94 | 3,124,365 |
2022-06-15 | $118.32 | $118.87 | $115.88 | $117.42 | $117.42 | 1,656,975 |
2022-06-14 | $118.93 | $119.46 | $116.41 | $117.46 | $117.46 | 1,771,653 |
2022-06-13 | $121.29 | $121.29 | $117.93 | $118.48 | $118.48 | 2,306,533 |
2022-06-10 | $123.93 | $124.35 | $122.98 | $123.23 | $123.23 | 1,340,638 |
2022-06-09 | $128.00 | $128.28 | $125.56 | $125.59 | $125.59 | 919,066 |
2022-06-08 | $130.75 | $130.75 | $128.89 | $129.12 | $128.23 | 722,614 |
2022-06-07 | $129.50 | $131.39 | $129.04 | $131.37 | $130.47 | 779,578 |
2022-06-06 | $130.03 | $130.80 | $129.58 | $130.05 | $129.16 | 754,316 |
2022-06-03 | $129.84 | $130.20 | $129.12 | $129.34 | $128.45 | 545,407 |
2022-06-02 | $129.77 | $130.29 | $127.90 | $130.28 | $129.39 | 1,192,596 |
2022-06-01 | $130.53 | $130.59 | $128.01 | $129.43 | $128.54 | 1,100,311 |
2022-05-31 | $130.47 | $130.95 | $129.33 | $130.12 | $129.23 | 1,335,002 |
2022-05-27 | $129.64 | $131.04 | $129.36 | $131.01 | $130.11 | 1,312,074 |
2022-05-26 | $128.54 | $129.65 | $128.43 | $129.17 | $128.28 | 1,220,671 |
2022-05-25 | $126.39 | $128.11 | $126.26 | $127.82 | $126.94 | 1,452,800 |
2022-05-24 | $125.31 | $126.78 | $123.73 | $126.53 | $125.66 | 1,208,570 |
2022-05-23 | $125.41 | $126.53 | $124.81 | $125.76 | $124.90 | 853,788 |
2022-05-20 | $124.79 | $125.00 | $121.81 | $124.00 | $123.15 | 1,243,749 |
2022-05-19 | $124.08 | $125.16 | $122.98 | $124.03 | $123.18 | 1,129,078 |
2022-05-18 | $127.92 | $127.92 | $124.70 | $125.12 | $124.26 | 1,096,989 |
2022-05-17 | $127.32 | $128.38 | $126.50 | $128.38 | $127.50 | 1,088,394 |
2022-05-16 | $125.34 | $126.54 | $124.52 | $125.90 | $125.04 | 1,349,258 |
2022-05-13 | $124.53 | $125.57 | $124.04 | $125.19 | $124.33 | 853,518 |
2022-05-12 | $123.45 | $123.93 | $121.85 | $123.67 | $122.82 | 1,804,227 |
2022-05-11 | $123.98 | $126.14 | $123.36 | $123.61 | $122.76 | 1,846,543 |
2022-05-10 | $125.82 | $126.31 | $122.24 | $123.68 | $122.83 | 1,697,238 |
2022-05-09 | $125.44 | $126.32 | $124.61 | $125.08 | $124.22 | 1,531,025 |
2022-05-06 | $125.89 | $126.88 | $124.75 | $126.53 | $125.66 | 1,622,515 |
2022-05-05 | $127.66 | $127.98 | $124.91 | $126.07 | $125.21 | 1,733,338 |
2022-05-04 | $125.41 | $128.63 | $125.17 | $128.51 | $127.63 | 1,716,531 |
2022-05-03 | $123.74 | $126.09 | $123.74 | $125.10 | $124.24 | 1,102,488 |
2022-05-02 | $123.92 | $124.67 | $121.67 | $123.68 | $122.83 | 1,504,408 |
2022-04-29 | $126.87 | $127.08 | $123.32 | $123.52 | $122.67 | 1,214,466 |
2022-04-28 | $126.52 | $127.40 | $125.26 | $127.18 | $126.31 | 912,905 |
2022-04-27 | $125.69 | $126.98 | $125.11 | $125.68 | $124.82 | 1,438,582 |
2022-04-26 | $127.18 | $128.07 | $125.61 | $125.67 | $124.81 | 1,206,452 |
2022-04-25 | $127.52 | $127.98 | $124.74 | $127.65 | $126.77 | 1,548,437 |
2022-04-22 | $130.82 | $130.82 | $128.05 | $128.17 | $127.29 | 1,102,917 |
2022-04-21 | $132.68 | $133.33 | $130.96 | $131.08 | $130.18 | 1,302,907 |
2022-04-20 | $131.65 | $132.73 | $131.54 | $132.14 | $131.23 | 1,092,515 |
2022-04-19 | $129.43 | $130.95 | $129.42 | $130.76 | $129.86 | 1,816,644 |
2022-04-18 | $129.04 | $129.81 | $128.74 | $129.21 | $128.32 | 1,098,780 |
2022-04-14 | $129.05 | $129.71 | $128.84 | $128.84 | $127.96 | 967,030 |
2022-04-13 | $128.14 | $128.89 | $127.59 | $128.84 | $127.96 | 821,088 |
2022-04-12 | $128.57 | $129.30 | $127.71 | $128.10 | $127.22 | 1,089,342 |
2022-04-11 | $128.83 | $129.63 | $128.07 | $128.23 | $127.35 | 1,251,767 |
2022-04-08 | $128.58 | $129.53 | $128.09 | $128.89 | $128.01 | 682,495 |
2022-04-07 | $128.46 | $128.59 | $126.94 | $128.23 | $127.35 | 997,246 |
2022-04-06 | $127.53 | $128.64 | $127.19 | $128.33 | $127.45 | 1,081,387 |
2022-04-05 | $127.81 | $129.04 | $127.31 | $127.58 | $126.71 | 634,252 |
2022-04-04 | $128.50 | $128.50 | $126.80 | $128.15 | $127.27 | 710,011 |
2022-04-01 | $128.64 | $128.76 | $127.34 | $128.67 | $127.79 | 896,010 |
2022-03-31 | $129.14 | $129.85 | $128.03 | $128.13 | $127.25 | 984,176 |
2022-03-30 | $129.88 | $130.03 | $128.91 | $129.49 | $128.60 | 903,437 |
2022-03-29 | $128.74 | $129.75 | $128.45 | $129.75 | $128.86 | 939,969 |
2022-03-28 | $128.59 | $128.65 | $127.14 | $128.31 | $127.43 | 854,632 |
2022-03-25 | $127.21 | $128.85 | $127.13 | $128.83 | $127.95 | 765,333 |
2022-03-24 | $126.34 | $127.30 | $125.99 | $127.11 | $126.24 | 667,152 |
2022-03-23 | $127.57 | $127.73 | $126.66 | $126.70 | $124.96 | 789,802 |
2022-03-22 | $127.63 | $128.32 | $126.99 | $127.59 | $125.84 | 783,796 |
2022-03-21 | $126.90 | $127.77 | $126.49 | $126.98 | $125.23 | 1,078,814 |
2022-03-18 | $126.45 | $126.57 | $125.23 | $126.35 | $124.61 | 993,275 |
2022-03-17 | $125.31 | $126.57 | $125.00 | $126.52 | $124.78 | 1,520,840 |
2022-03-16 | $125.20 | $125.70 | $123.68 | $125.67 | $123.94 | 1,846,217 |
2022-03-15 | $124.26 | $124.64 | $123.17 | $124.44 | $122.73 | 2,737,983 |
2022-03-14 | $124.39 | $125.15 | $123.36 | $124.00 | $122.30 | 1,748,280 |
2022-03-11 | $124.37 | $125.11 | $123.49 | $123.56 | $121.86 | 1,818,176 |
2022-03-10 | $122.99 | $124.19 | $122.81 | $124.00 | $122.30 | 1,104,819 |
2022-03-09 | $124.38 | $124.89 | $123.62 | $123.79 | $122.09 | 1,545,196 |
2022-03-08 | $124.34 | $125.37 | $122.90 | $122.97 | $121.28 | 2,245,378 |
2022-03-07 | $124.99 | $125.21 | $123.04 | $123.55 | $121.85 | 1,460,540 |
2022-03-04 | $124.16 | $125.32 | $123.50 | $125.24 | $123.52 | 1,125,636 |
2022-03-03 | $124.69 | $125.83 | $124.13 | $125.27 | $123.55 | 1,459,132 |
2022-03-02 | $122.04 | $124.91 | $122.01 | $124.41 | $122.70 | 1,209,583 |
2022-03-01 | $123.57 | $123.98 | $120.43 | $121.24 | $119.57 | 1,867,540 |
2022-02-28 | $122.70 | $124.05 | $122.38 | $123.81 | $122.11 | 1,826,805 |
2022-02-25 | $120.63 | $124.09 | $120.51 | $123.81 | $122.11 | 1,378,125 |
2022-02-24 | $119.39 | $120.14 | $117.38 | $119.99 | $118.34 | 2,574,075 |
2022-02-23 | $123.09 | $123.23 | $120.77 | $121.00 | $119.34 | 1,302,681 |
2022-02-22 | $123.52 | $123.66 | $121.62 | $122.44 | $120.76 | 1,277,849 |
2022-02-18 | $123.34 | $124.28 | $122.86 | $123.38 | $121.68 | 1,180,892 |
2022-02-17 | $124.30 | $124.48 | $123.30 | $123.64 | $121.94 | 765,596 |
2022-02-16 | $124.16 | $125.56 | $124.16 | $124.95 | $123.23 | 780,656 |
2022-02-15 | $124.13 | $124.91 | $123.97 | $124.50 | $122.79 | 937,234 |
2022-02-14 | $124.81 | $124.99 | $122.48 | $123.50 | $121.80 | 1,043,825 |
2022-02-11 | $125.03 | $126.20 | $124.33 | $124.76 | $123.04 | 1,099,137 |
2022-02-10 | $125.94 | $127.19 | $124.34 | $124.92 | $123.20 | 1,161,650 |
2022-02-09 | $126.99 | $127.29 | $126.73 | $127.00 | $125.25 | 1,034,083 |
2022-02-08 | $125.78 | $126.36 | $125.48 | $126.25 | $124.51 | 789,924 |
2022-02-07 | $125.08 | $126.07 | $124.56 | $125.34 | $123.62 | 893,701 |
2022-02-04 | $124.87 | $125.89 | $124.08 | $125.03 | $123.31 | 1,196,812 |
2022-02-03 | $125.76 | $126.33 | $125.02 | $125.17 | $123.45 | 1,134,737 |
2022-02-02 | $124.81 | $126.13 | $124.49 | $125.91 | $124.18 | 922,965 |
2022-02-01 | $123.99 | $125.09 | $123.48 | $124.83 | $123.11 | 1,101,495 |
2022-01-31 | $122.59 | $124.13 | $122.04 | $124.07 | $122.36 | 1,450,225 |
2022-01-28 | $121.53 | $123.29 | $120.69 | $123.28 | $121.59 | 1,938,323 |
2022-01-27 | $122.87 | $124.44 | $121.06 | $121.90 | $120.22 | 1,976,269 |
2022-01-26 | $123.13 | $124.18 | $120.55 | $121.60 | $119.93 | 2,483,383 |
2022-01-25 | $121.10 | $123.28 | $119.25 | $122.41 | $120.73 | 1,806,151 |
2022-01-24 | $120.73 | $122.48 | $118.71 | $122.21 | $120.53 | 3,392,935 |
2022-01-21 | $123.35 | $126.93 | $121.69 | $122.02 | $120.34 | 1,886,990 |
2022-01-20 | $125.05 | $125.95 | $123.38 | $123.46 | $121.76 | 3,387,771 |
2022-01-19 | $126.59 | $126.59 | $124.98 | $125.05 | $123.33 | 1,075,631 |
2022-01-18 | $127.38 | $127.51 | $125.69 | $126.39 | $124.65 | 2,067,657 |
2022-01-14 | $126.59 | $127.78 | $126.19 | $127.71 | $125.95 | 1,042,181 |
2022-01-13 | $127.00 | $128.05 | $126.88 | $127.28 | $125.53 | 915,553 |
2022-01-12 | $126.79 | $127.22 | $126.27 | $126.85 | $125.11 | 886,291 |
2022-01-11 | $126.81 | $126.85 | $125.50 | $126.74 | $125.00 | 937,467 |
2022-01-10 | $126.69 | $127.07 | $125.58 | $126.51 | $124.77 | 1,929,517 |
2022-01-07 | $125.81 | $127.06 | $125.31 | $126.67 | $124.93 | 999,747 |
2022-01-06 | $125.48 | $125.90 | $124.73 | $125.50 | $123.77 | 1,635,367 |
2022-01-05 | $125.34 | $126.54 | $124.64 | $124.65 | $122.94 | 1,272,806 |
2022-01-04 | $123.87 | $125.62 | $123.65 | $124.90 | $123.18 | 1,365,777 |
2022-01-03 | $122.96 | $123.40 | $122.32 | $123.16 | $121.47 | 1,131,819 |
2021-12-31 | $122.30 | $123.05 | $122.22 | $122.59 | $120.90 | 330,691 |
2021-12-30 | $122.71 | $123.26 | $122.36 | $122.43 | $120.75 | 324,186 |
2021-12-29 | $122.01 | $122.75 | $122.01 | $122.54 | $120.86 | 518,829 |
2021-12-28 | $121.95 | $122.48 | $121.61 | $122.28 | $120.60 | 586,356 |
2021-12-27 | $120.56 | $121.76 | $120.14 | $121.73 | $120.06 | 401,044 |
2021-12-23 | $120.45 | $121.10 | $120.31 | $120.52 | $118.86 | 620,606 |
2021-12-22 | $119.36 | $120.17 | $118.88 | $120.03 | $118.38 | 572,429 |
2021-12-21 | $118.57 | $119.88 | $118.47 | $119.48 | $117.84 | 719,226 |
2021-12-20 | $117.95 | $118.02 | $116.39 | $117.95 | $116.33 | 1,187,421 |
2021-12-17 | $120.83 | $120.83 | $119.06 | $119.06 | $117.42 | 1,319,045 |
2021-12-16 | $119.96 | $121.79 | $119.96 | $120.87 | $119.21 | 1,100,245 |
2021-12-15 | $118.90 | $119.86 | $118.16 | $119.68 | $118.03 | 1,251,662 |
2021-12-14 | $118.01 | $119.44 | $118.01 | $118.60 | $116.97 | 996,928 |
2021-12-13 | $118.81 | $118.91 | $117.88 | $118.40 | $116.77 | 930,695 |
2021-12-10 | $119.91 | $119.93 | $118.98 | $119.71 | $117.24 | 776,217 |
2021-12-09 | $119.15 | $119.76 | $118.72 | $119.11 | $116.65 | 1,787,441 |
2021-12-08 | $119.94 | $120.32 | $119.42 | $119.57 | $117.10 | 538,622 |
2021-12-07 | $119.40 | $120.25 | $119.01 | $119.76 | $117.28 | 489,893 |
2021-12-06 | $118.11 | $119.57 | $118.05 | $118.62 | $116.17 | 670,138 |
2021-12-03 | $117.46 | $117.71 | $116.21 | $117.03 | $114.61 | 825,319 |
2021-12-02 | $114.80 | $117.67 | $114.64 | $117.01 | $114.59 | 855,417 |
2021-12-01 | $116.80 | $117.90 | $114.34 | $114.37 | $112.01 | 1,394,948 |
2021-11-30 | $117.27 | $117.27 | $115.02 | $115.10 | $112.72 | 1,201,968 |
2021-11-29 | $119.08 | $119.08 | $117.50 | $118.23 | $115.79 | 617,808 |
2021-11-26 | $118.27 | $118.39 | $116.91 | $117.96 | $115.52 | 603,373 |
2021-11-24 | $120.27 | $121.04 | $120.23 | $120.70 | $118.20 | 343,568 |
2021-11-23 | $120.28 | $121.02 | $120.14 | $120.83 | $118.33 | 628,673 |
2021-11-22 | $118.93 | $120.66 | $118.87 | $119.90 | $117.42 | 491,929 |
2021-11-19 | $118.98 | $119.00 | $118.19 | $118.61 | $116.16 | 474,088 |
2021-11-18 | $120.23 | $120.55 | $119.22 | $119.61 | $117.14 | 553,895 |
2021-11-17 | $120.73 | $120.73 | $119.99 | $120.33 | $117.84 | 1,519,462 |
2021-11-16 | $121.34 | $121.64 | $120.85 | $120.92 | $118.42 | 489,807 |
2021-11-15 | $121.09 | $121.43 | $120.74 | $121.33 | $118.82 | 316,028 |
2021-11-12 | $120.82 | $121.12 | $120.37 | $120.71 | $118.21 | 375,477 |
2021-11-11 | $120.38 | $120.92 | $120.14 | $120.75 | $118.25 | 352,082 |
2021-11-10 | $120.20 | $120.81 | $120.07 | $120.35 | $117.86 | 489,979 |
2021-11-09 | $119.94 | $120.17 | $119.51 | $120.05 | $117.57 | 463,630 |
2021-11-08 | $120.94 | $121.03 | $119.83 | $120.12 | $117.64 | 389,714 |
2021-11-05 | $120.04 | $120.97 | $120.02 | $120.43 | $117.94 | 472,066 |
2021-11-04 | $120.00 | $120.21 | $118.52 | $119.21 | $116.75 | 417,356 |
2021-11-03 | $118.66 | $120.11 | $118.58 | $119.83 | $117.35 | 605,935 |
2021-11-02 | $119.43 | $119.53 | $118.68 | $119.13 | $116.67 | 347,761 |
2021-11-01 | $118.46 | $119.52 | $118.40 | $119.27 | $116.80 | 569,149 |
2021-10-29 | $118.46 | $118.95 | $117.63 | $118.02 | $115.58 | 329,943 |
2021-10-28 | $117.98 | $118.71 | $117.88 | $118.70 | $116.25 | 291,006 |
2021-10-27 | $119.84 | $119.91 | $117.76 | $117.77 | $115.34 | 544,201 |
2021-10-26 | $120.21 | $120.51 | $119.89 | $119.90 | $117.42 | 441,075 |
2021-10-25 | $120.41 | $120.51 | $119.88 | $120.20 | $117.71 | 243,435 |
2021-10-22 | $120.10 | $120.57 | $119.63 | $120.21 | $117.72 | 429,815 |
2021-10-21 | $120.21 | $120.39 | $119.25 | $119.75 | $117.27 | 269,928 |
2021-10-20 | $118.76 | $120.53 | $118.74 | $120.44 | $117.95 | 401,735 |
2021-10-19 | $118.61 | $118.95 | $118.32 | $118.93 | $116.47 | 316,602 |
2021-10-18 | $118.37 | $118.87 | $117.89 | $118.23 | $115.79 | 1,394,334 |
2021-10-15 | $119.47 | $119.66 | $118.73 | $118.73 | $116.28 | 472,636 |
2021-10-14 | $117.63 | $118.87 | $117.48 | $118.82 | $116.36 | 632,425 |
2021-10-13 | $116.59 | $117.26 | $115.40 | $117.00 | $114.58 | 481,578 |
2021-10-12 | $117.00 | $117.41 | $116.40 | $116.75 | $114.34 | 359,550 |
2021-10-11 | $118.07 | $118.34 | $116.94 | $116.98 | $114.56 | 236,421 |
2021-10-08 | $117.89 | $118.38 | $117.70 | $117.74 | $115.31 | 292,964 |
2021-10-07 | $117.80 | $118.72 | $117.72 | $117.89 | $115.45 | 364,939 |
2021-10-06 | $116.26 | $117.40 | $115.31 | $117.31 | $114.88 | 506,594 |
2021-10-05 | $117.19 | $117.93 | $116.50 | $117.17 | $114.75 | 616,620 |
2021-10-04 | $116.30 | $117.50 | $116.13 | $116.73 | $114.32 | 2,068,157 |
2021-10-01 | $115.39 | $117.01 | $114.65 | $116.28 | $113.88 | 1,302,113 |
2021-09-30 | $117.08 | $117.14 | $114.64 | $114.72 | $112.35 | 567,922 |
2021-09-29 | $116.35 | $117.19 | $115.75 | $116.68 | $114.27 | 467,499 |
2021-09-28 | $117.26 | $117.74 | $115.90 | $116.06 | $113.66 | 730,608 |
2021-09-27 | $116.52 | $118.05 | $116.52 | $117.12 | $114.70 | 370,580 |
2021-09-24 | $115.42 | $116.47 | $115.42 | $115.97 | $113.57 | 291,553 |
2021-09-23 | $115.76 | $117.45 | $115.58 | $116.73 | $113.31 | 246,783 |
2021-09-22 | $114.83 | $115.94 | $114.83 | $115.18 | $111.80 | 346,341 |
2021-09-21 | $115.06 | $115.29 | $113.85 | $113.85 | $110.51 | 301,539 |
2021-09-20 | $114.46 | $114.86 | $113.05 | $114.33 | $110.98 | 570,783 |
2021-09-17 | $116.83 | $117.52 | $116.20 | $116.37 | $112.96 | 850,120 |
2021-09-16 | $117.98 | $118.34 | $116.88 | $117.16 | $113.73 | 366,634 |
2021-09-15 | $116.82 | $118.24 | $116.64 | $118.03 | $114.57 | 1,203,659 |
2021-09-14 | $118.21 | $118.27 | $116.39 | $116.56 | $113.14 | 382,767 |
2021-09-13 | $117.92 | $118.38 | $117.31 | $117.86 | $114.40 | 385,959 |
2021-09-10 | $118.43 | $118.47 | $116.87 | $116.98 | $113.55 | 372,316 |
2021-09-09 | $118.00 | $118.76 | $117.79 | $117.90 | $114.44 | 293,130 |
2021-09-08 | $117.98 | $118.58 | $117.85 | $118.23 | $114.76 | 523,156 |
2021-09-07 | $119.18 | $119.18 | $118.05 | $118.14 | $114.68 | 331,721 |
2021-09-03 | $119.76 | $119.85 | $119.16 | $119.33 | $115.83 | 167,448 |
2021-09-02 | $119.13 | $119.90 | $119.09 | $119.90 | $116.39 | 331,936 |
2021-09-01 | $119.06 | $119.18 | $118.30 | $118.75 | $115.27 | 771,827 |
2021-08-31 | $118.58 | $119.21 | $118.46 | $118.87 | $115.39 | 367,064 |
2021-08-30 | $119.47 | $119.47 | $118.59 | $118.61 | $115.13 | 274,368 |
2021-08-27 | $118.10 | $119.53 | $118.10 | $119.24 | $115.74 | 460,301 |
2021-08-26 | $119.19 | $119.19 | $117.97 | $118.08 | $114.62 | 241,974 |
2021-08-25 | $118.50 | $119.58 | $118.13 | $119.06 | $115.57 | 263,685 |
2021-08-24 | $118.37 | $118.72 | $118.00 | $118.42 | $114.95 | 291,223 |
2021-08-23 | $118.42 | $118.63 | $118.19 | $118.23 | $114.76 | 318,904 |
2021-08-20 | $116.52 | $117.90 | $116.17 | $117.75 | $114.30 | 398,962 |
2021-08-19 | $116.53 | $117.58 | $116.05 | $116.64 | $113.22 | 1,010,141 |
2021-08-18 | $118.44 | $118.87 | $117.39 | $117.50 | $114.06 | 438,836 |
2021-08-17 | $119.00 | $119.24 | $117.68 | $118.84 | $115.36 | 590,663 |
2021-08-16 | $119.19 | $119.84 | $118.41 | $119.39 | $115.89 | 667,560 |
2021-08-13 | $119.40 | $119.68 | $119.16 | $119.44 | $115.94 | 458,040 |
2021-08-12 | $119.19 | $119.63 | $118.73 | $119.44 | $115.94 | 562,117 |
2021-08-11 | $118.50 | $119.45 | $118.15 | $119.45 | $115.95 | 588,444 |
2021-08-10 | $117.35 | $118.48 | $117.06 | $118.21 | $114.74 | 522,493 |
2021-08-09 | $117.07 | $117.55 | $116.72 | $117.25 | $113.81 | 586,349 |
2021-08-06 | $116.98 | $117.80 | $116.95 | $117.35 | $113.91 | 689,549 |
2021-08-05 | $115.75 | $116.50 | $115.75 | $116.39 | $112.98 | 854,870 |
2021-08-04 | $115.97 | $116.28 | $115.12 | $115.29 | $111.91 | 516,220 |
2021-08-03 | $115.99 | $116.84 | $114.87 | $116.79 | $113.37 | 359,485 |
2021-08-02 | $116.08 | $117.38 | $115.51 | $115.63 | $112.24 | 394,264 |
2021-07-30 | $116.46 | $117.05 | $115.43 | $115.64 | $112.25 | 436,682 |
2021-07-29 | $116.55 | $117.05 | $116.12 | $116.58 | $113.16 | 465,159 |
2021-07-28 | $116.02 | $116.36 | $115.04 | $115.82 | $112.42 | 524,428 |
2021-07-27 | $115.32 | $116.01 | $114.35 | $115.96 | $112.56 | 433,893 |
2021-07-26 | $114.87 | $115.96 | $114.87 | $115.60 | $112.21 | 346,696 |
2021-07-23 | $114.42 | $115.04 | $114.15 | $114.87 | $111.50 | 706,093 |
2021-07-22 | $115.02 | $115.02 | $113.84 | $114.11 | $110.76 | 323,300 |
2021-07-21 | $114.68 | $115.74 | $114.68 | $114.92 | $111.55 | 373,563 |
2021-07-20 | $112.70 | $114.79 | $112.42 | $114.16 | $110.81 | 1,057,347 |
2021-07-19 | $113.64 | $113.80 | $111.53 | $112.53 | $109.23 | 5,139,507 |
2021-07-16 | $116.51 | $116.54 | $114.96 | $115.08 | $111.71 | 720,266 |
2021-07-15 | $115.32 | $116.31 | $115.15 | $116.16 | $112.75 | 465,523 |
2021-07-14 | $116.20 | $116.72 | $115.41 | $115.86 | $112.46 | 554,970 |
2021-07-13 | $117.03 | $117.10 | $115.75 | $115.90 | $112.50 | 1,418,379 |
2021-07-12 | $116.43 | $117.37 | $115.81 | $117.19 | $113.75 | 439,666 |
2021-07-09 | $115.77 | $117.04 | $115.77 | $116.96 | $113.53 | 534,466 |
2021-07-08 | $114.77 | $115.61 | $114.29 | $114.92 | $111.55 | 468,042 |
2021-07-07 | $115.49 | $116.26 | $115.24 | $116.20 | $112.79 | 437,110 |
2021-07-06 | $117.18 | $117.30 | $114.87 | $115.92 | $112.52 | 480,100 |
2021-07-02 | $117.62 | $117.74 | $116.97 | $117.35 | $113.91 | 298,427 |
2021-07-01 | $117.11 | $117.88 | $116.85 | $117.51 | $114.07 | 609,049 |
2021-06-30 | $115.92 | $116.87 | $115.92 | $116.62 | $113.20 | 734,945 |
2021-06-29 | $117.11 | $117.46 | $115.97 | $116.13 | $112.73 | 479,748 |
2021-06-28 | $117.84 | $117.85 | $116.51 | $116.80 | $113.38 | 681,988 |
2021-06-25 | $116.94 | $117.95 | $116.75 | $117.78 | $114.33 | 480,559 |
2021-06-24 | $116.39 | $116.91 | $115.85 | $116.79 | $113.37 | 438,371 |
2021-06-23 | $116.62 | $116.63 | $115.88 | $115.97 | $112.57 | 818,814 |
2021-06-22 | $116.91 | $116.98 | $115.84 | $116.45 | $113.04 | 682,843 |
2021-06-21 | $114.92 | $116.73 | $114.92 | $116.64 | $113.22 | 920,764 |
2021-06-18 | $115.76 | $115.83 | $114.14 | $114.14 | $110.79 | 1,243,845 |
2021-06-17 | $119.83 | $119.83 | $116.58 | $116.90 | $113.47 | 2,020,162 |
2021-06-16 | $120.50 | $120.50 | $119.06 | $119.62 | $116.11 | 669,352 |
2021-06-15 | $120.25 | $120.94 | $119.86 | $120.60 | $117.06 | 961,627 |
2021-06-14 | $120.86 | $121.01 | $119.55 | $120.02 | $116.50 | 451,758 |
2021-06-11 | $120.70 | $120.91 | $120.39 | $120.86 | $117.32 | 645,887 |
2021-06-10 | $121.36 | $121.58 | $120.39 | $120.48 | $116.95 | 519,356 |
2021-06-09 | $121.97 | $122.10 | $121.53 | $121.61 | $117.08 | 276,549 |
2021-06-08 | $122.13 | $122.15 | $120.98 | $121.97 | $117.43 | 649,514 |
2021-06-07 | $122.52 | $122.67 | $121.86 | $122.04 | $117.49 | 567,232 |
2021-06-04 | $122.48 | $122.49 | $121.75 | $122.30 | $117.74 | 407,496 |
2021-06-03 | $121.26 | $122.25 | $121.08 | $122.10 | $117.55 | 863,261 |
2021-06-02 | $121.65 | $122.07 | $121.11 | $121.73 | $117.20 | 893,688 |
2021-06-01 | $121.73 | $122.00 | $121.12 | $121.53 | $117.00 | 416,974 |
2021-05-28 | $121.30 | $121.32 | $120.48 | $121.04 | $116.53 | 618,593 |
2021-05-27 | $121.00 | $121.44 | $120.75 | $120.80 | $116.30 | 392,446 |
2021-05-26 | $120.29 | $120.49 | $119.60 | $120.44 | $115.95 | 486,571 |
2021-05-25 | $121.94 | $121.94 | $119.82 | $119.98 | $115.51 | 984,773 |
2021-05-24 | $122.01 | $122.08 | $121.33 | $121.66 | $117.13 | 647,106 |
2021-05-21 | $121.30 | $121.96 | $120.78 | $121.30 | $116.78 | 664,873 |
2021-05-20 | $120.66 | $121.29 | $120.07 | $120.84 | $116.34 | 767,284 |
2021-05-19 | $120.34 | $120.64 | $118.98 | $120.64 | $116.15 | 633,612 |
2021-05-18 | $122.73 | $122.81 | $121.53 | $121.62 | $117.09 | 641,724 |
2021-05-17 | $122.70 | $123.26 | $122.45 | $122.99 | $118.41 | 599,049 |
2021-05-14 | $121.72 | $122.94 | $121.72 | $122.73 | $118.16 | 618,342 |
2021-05-13 | $118.70 | $121.64 | $118.65 | $121.06 | $116.55 | 1,042,925 |
2021-05-12 | $121.34 | $121.49 | $118.85 | $119.00 | $114.57 | 1,128,673 |
2021-05-11 | $122.08 | $122.43 | $120.65 | $121.17 | $116.66 | 799,296 |
2021-05-10 | $123.12 | $124.34 | $122.95 | $123.06 | $118.48 | 933,666 |
2021-05-07 | $121.48 | $122.67 | $120.97 | $122.51 | $117.95 | 501,168 |
2021-05-06 | $120.52 | $121.95 | $120.15 | $121.95 | $117.41 | 702,997 |
2021-05-05 | $120.60 | $120.60 | $119.66 | $120.50 | $116.01 | 488,322 |
2021-05-04 | $119.38 | $120.31 | $119.05 | $120.08 | $115.61 | 690,513 |
2021-05-03 | $119.38 | $120.37 | $118.92 | $119.69 | $115.23 | 652,759 |
2021-04-30 | $118.63 | $118.81 | $118.05 | $118.28 | $113.87 | 457,699 |
2021-04-29 | $118.42 | $119.12 | $118.20 | $119.04 | $114.61 | 522,335 |
2021-04-28 | $117.45 | $117.96 | $117.40 | $117.78 | $113.39 | 446,196 |
2021-04-27 | $117.19 | $117.44 | $116.84 | $117.30 | $112.93 | 392,298 |
2021-04-26 | $117.33 | $117.77 | $117.04 | $117.19 | $112.82 | 428,021 |
2021-04-23 | $116.18 | $117.54 | $115.98 | $117.23 | $112.86 | 913,731 |
2021-04-22 | $117.83 | $117.83 | $116.12 | $116.13 | $111.80 | 648,329 |
2021-04-21 | $116.22 | $117.86 | $116.22 | $117.71 | $113.33 | 462,921 |
2021-04-20 | $116.97 | $116.98 | $115.93 | $116.31 | $111.98 | 533,169 |
2021-04-19 | $117.92 | $117.97 | $116.89 | $117.20 | $112.83 | 704,446 |
2021-04-16 | $117.76 | $118.13 | $117.45 | $117.75 | $113.36 | 1,045,985 |
2021-04-15 | $116.72 | $117.10 | $116.09 | $117.02 | $112.66 | 706,324 |
2021-04-14 | $115.65 | $116.90 | $115.58 | $116.55 | $112.21 | 533,595 |
2021-04-13 | $115.84 | $115.88 | $114.75 | $115.56 | $111.26 | 802,054 |
2021-04-12 | $115.75 | $116.32 | $115.75 | $116.18 | $111.85 | 466,287 |
2021-04-09 | $115.59 | $115.96 | $115.18 | $115.63 | $111.32 | 1,039,559 |
2021-04-08 | $115.63 | $115.63 | $114.75 | $115.31 | $111.01 | 379,807 |
2021-04-07 | $115.81 | $116.30 | $115.44 | $115.74 | $111.43 | 769,153 |
2021-04-06 | $115.43 | $116.00 | $115.43 | $115.73 | $111.42 | 461,962 |
2021-04-05 | $115.63 | $116.06 | $115.32 | $115.58 | $111.27 | 704,165 |
2021-04-01 | $114.20 | $114.91 | $113.49 | $114.83 | $110.55 | 1,493,311 |
2021-03-31 | $114.45 | $114.70 | $113.88 | $114.10 | $109.85 | 602,810 |
2021-03-30 | $114.31 | $114.62 | $113.89 | $114.42 | $110.16 | 652,460 |
2021-03-29 | $113.93 | $114.88 | $113.53 | $114.32 | $110.06 | 999,484 |
2021-03-26 | $113.87 | $114.69 | $113.34 | $114.59 | $110.32 | 1,416,428 |
2021-03-25 | $111.00 | $113.33 | $110.24 | $113.11 | $108.90 | 1,577,530 |
2021-03-24 | $112.29 | $113.65 | $112.13 | $112.13 | $107.04 | 715,607 |
2021-03-23 | $112.99 | $113.21 | $111.55 | $111.97 | $106.89 | 744,645 |
2021-03-22 | $113.73 | $113.87 | $112.96 | $113.54 | $108.39 | 452,899 |
2021-03-19 | $114.34 | $114.92 | $112.93 | $114.11 | $108.93 | 1,633,849 |
2021-03-18 | $114.86 | $116.34 | $114.23 | $114.51 | $109.32 | 1,004,044 |
2021-03-17 | $114.20 | $114.86 | $113.44 | $114.72 | $109.52 | 524,881 |
2021-03-16 | $114.93 | $114.93 | $113.56 | $114.15 | $108.97 | 1,060,680 |
2021-03-15 | $115.32 | $115.43 | $114.22 | $115.39 | $110.16 | 1,181,418 |
2021-03-12 | $113.93 | $115.07 | $113.91 | $115.07 | $109.85 | 1,083,929 |
2021-03-11 | $113.62 | $114.39 | $112.88 | $113.27 | $108.13 | 1,516,398 |
2021-03-10 | $111.52 | $113.73 | $111.52 | $113.51 | $108.36 | 1,917,467 |
2021-03-09 | $112.65 | $112.87 | $111.18 | $111.42 | $106.37 | 1,001,486 |
2021-03-08 | $110.79 | $113.45 | $110.79 | $112.75 | $107.64 | 1,101,351 |
2021-03-05 | $108.55 | $110.65 | $107.18 | $110.34 | $105.33 | 844,155 |
2021-03-04 | $108.43 | $109.11 | $105.85 | $107.34 | $102.47 | 1,012,042 |
2021-03-03 | $107.82 | $109.76 | $107.82 | $108.35 | $103.43 | 613,112 |
2021-03-02 | $107.92 | $108.40 | $107.46 | $107.64 | $102.76 | 523,808 |
2021-03-01 | $106.57 | $108.63 | $106.57 | $107.88 | $102.99 | 668,603 |
2021-02-26 | $106.60 | $106.96 | $104.65 | $105.08 | $100.31 | 711,951 |
2021-02-25 | $109.32 | $109.50 | $106.54 | $106.77 | $101.93 | 685,717 |
2021-02-24 | $107.40 | $109.39 | $107.23 | $109.07 | $104.12 | 1,051,105 |
2021-02-23 | $106.87 | $107.54 | $105.97 | $107.22 | $102.36 | 747,935 |
2021-02-22 | $105.39 | $107.05 | $105.39 | $106.67 | $101.83 | 971,041 |
2021-02-19 | $104.48 | $105.79 | $104.47 | $105.53 | $100.74 | 638,773 |
2021-02-18 | $104.14 | $104.61 | $103.77 | $104.12 | $99.40 | 291,876 |
2021-02-17 | $104.20 | $104.73 | $103.66 | $104.51 | $99.77 | 373,807 |
2021-02-16 | $103.89 | $104.37 | $103.62 | $104.20 | $99.47 | 337,639 |
2021-02-12 | $102.45 | $103.42 | $102.15 | $103.26 | $98.58 | 419,189 |
2021-02-11 | $103.29 | $103.56 | $101.82 | $102.63 | $97.97 | 492,959 |
2021-02-10 | $103.46 | $103.60 | $102.54 | $103.23 | $98.55 | 322,097 |
2021-02-09 | $102.61 | $103.08 | $102.15 | $102.97 | $98.30 | 366,668 |
2021-02-08 | $101.84 | $102.74 | $101.84 | $102.62 | $97.96 | 342,190 |
2021-02-05 | $101.66 | $101.95 | $101.15 | $101.49 | $96.89 | 353,000 |
2021-02-04 | $99.76 | $100.93 | $99.56 | $100.85 | $96.28 | 369,380 |
2021-02-03 | $98.85 | $99.94 | $98.70 | $99.74 | $95.22 | 414,072 |
2021-02-02 | $98.61 | $99.78 | $98.42 | $98.86 | $94.38 | 484,629 |
2021-02-01 | $97.40 | $98.06 | $96.60 | $97.82 | $93.38 | 649,591 |
2021-01-29 | $98.40 | $99.01 | $96.44 | $96.72 | $92.33 | 833,562 |
2021-01-28 | $98.74 | $99.73 | $98.68 | $98.75 | $94.27 | 772,058 |
2021-01-27 | $98.90 | $99.73 | $98.18 | $98.49 | $94.02 | 2,064,853 |
2021-01-26 | $100.55 | $100.97 | $99.63 | $100.20 | $95.65 | 1,314,513 |
2021-01-25 | $99.35 | $100.38 | $99.01 | $100.29 | $95.74 | 763,584 |
2021-01-22 | $99.46 | $100.20 | $98.98 | $100.02 | $95.48 | 618,119 |
2021-01-21 | $100.97 | $101.24 | $100.25 | $100.36 | $95.81 | 454,621 |
2021-01-20 | $101.32 | $101.55 | $100.63 | $101.06 | $96.48 | 511,525 |
2021-01-19 | $101.45 | $101.55 | $100.81 | $101.19 | $96.60 | 1,333,113 |
2021-01-15 | $100.80 | $101.40 | $99.90 | $100.90 | $96.32 | 631,976 |
2021-01-14 | $101.06 | $102.42 | $100.85 | $101.90 | $97.28 | 684,133 |
2021-01-13 | $100.71 | $101.14 | $100.25 | $100.80 | $96.23 | 756,322 |
2021-01-12 | $100.02 | $101.01 | $99.73 | $100.87 | $96.29 | 736,024 |
2021-01-11 | $98.53 | $99.94 | $98.38 | $99.75 | $95.23 | 870,715 |
2021-01-08 | $100.03 | $100.27 | $98.45 | $99.44 | $94.93 | 715,527 |
2021-01-07 | $100.33 | $100.79 | $99.82 | $99.95 | $95.42 | 750,418 |
2021-01-06 | $96.97 | $100.25 | $96.97 | $99.64 | $95.12 | 1,215,955 |
2021-01-05 | $94.88 | $96.48 | $94.69 | $95.85 | $91.50 | 1,260,488 |
2021-01-04 | $96.84 | $96.84 | $94.12 | $94.76 | $90.46 | 1,151,620 |
2020-12-31 | $95.34 | $96.29 | $94.90 | $96.18 | $91.82 | 509,567 |
2020-12-30 | $94.79 | $95.67 | $94.79 | $95.39 | $91.06 | 544,681 |
2020-12-29 | $95.61 | $95.73 | $94.41 | $94.72 | $90.42 | 578,605 |
2020-12-28 | $95.78 | $96.44 | $95.21 | $95.29 | $90.97 | 752,030 |
2020-12-24 | $94.90 | $95.18 | $94.25 | $95.18 | $90.86 | 387,870 |
2020-12-23 | $94.07 | $95.43 | $94.07 | $95.01 | $90.70 | 609,795 |
2020-12-22 | $94.31 | $94.41 | $93.70 | $93.72 | $89.47 | 666,151 |
2020-12-21 | $94.00 | $94.56 | $92.95 | $94.30 | $90.02 | 938,992 |
2020-12-18 | $95.81 | $96.00 | $94.58 | $95.14 | $90.82 | 694,870 |
2020-12-17 | $96.13 | $96.13 | $95.43 | $95.82 | $91.47 | 443,762 |
2020-12-16 | $96.19 | $96.24 | $95.49 | $95.71 | $91.37 | 710,780 |
2020-12-15 | $95.17 | $96.10 | $94.65 | $95.98 | $91.63 | 926,234 |
2020-12-14 | $97.00 | $97.00 | $94.48 | $94.50 | $90.21 | 711,217 |
2020-12-11 | $96.40 | $96.86 | $95.96 | $96.59 | $91.41 | 581,805 |
2020-12-10 | $96.88 | $97.29 | $96.67 | $97.16 | $91.95 | 433,055 |
2020-12-09 | $97.70 | $98.09 | $96.78 | $97.30 | $92.08 | 574,062 |
2020-12-08 | $96.40 | $97.42 | $96.08 | $97.19 | $91.97 | 635,485 |
2020-12-07 | $97.12 | $97.29 | $96.33 | $96.89 | $91.69 | 759,065 |
2020-12-04 | $96.56 | $97.60 | $96.56 | $97.54 | $92.30 | 707,175 |
2020-12-03 | $95.87 | $96.59 | $95.55 | $96.08 | $90.92 | 750,536 |
2020-12-02 | $94.83 | $95.94 | $94.54 | $95.81 | $90.67 | 658,415 |
2020-12-01 | $95.13 | $96.01 | $94.96 | $95.05 | $89.95 | 550,365 |
2020-11-30 | $95.26 | $95.36 | $93.59 | $93.87 | $88.83 | 702,616 |
2020-11-27 | $96.46 | $96.46 | $95.45 | $95.67 | $90.54 | 244,162 |
2020-11-25 | $96.85 | $96.85 | $95.92 | $96.38 | $91.21 | 414,310 |
2020-11-24 | $95.66 | $97.42 | $95.61 | $97.37 | $92.14 | 607,800 |
2020-11-23 | $93.24 | $94.53 | $92.95 | $94.26 | $89.20 | 597,058 |
2020-11-20 | $92.72 | $92.88 | $92.04 | $92.28 | $87.33 | 461,068 |
2020-11-19 | $92.45 | $92.87 | $91.73 | $92.79 | $87.81 | 608,702 |
2020-11-18 | $94.45 | $94.94 | $92.73 | $92.78 | $87.80 | 1,365,804 |
2020-11-17 | $93.44 | $94.47 | $92.81 | $94.20 | $89.14 | 1,354,359 |
2020-11-16 | $93.90 | $94.39 | $93.13 | $94.38 | $89.31 | 900,548 |
2020-11-13 | $90.22 | $92.07 | $90.22 | $91.82 | $86.89 | 677,442 |
2020-11-12 | $90.75 | $90.87 | $88.84 | $89.82 | $85.00 | 2,419,509 |
2020-11-11 | $92.99 | $92.99 | $91.39 | $91.89 | $86.96 | 1,754,196 |
2020-11-10 | $91.39 | $92.79 | $91.09 | $92.67 | $87.70 | 837,657 |
2020-11-09 | $90.28 | $92.86 | $89.82 | $90.98 | $86.10 | 1,575,164 |
2020-11-06 | $86.75 | $86.97 | $85.12 | $85.42 | $80.84 | 465,948 |
2020-11-05 | $85.21 | $87.26 | $85.03 | $86.56 | $81.91 | 854,054 |
2020-11-04 | $86.08 | $86.50 | $84.25 | $84.62 | $80.08 | 1,134,750 |
2020-11-03 | $86.04 | $87.12 | $86.04 | $86.55 | $81.90 | 1,087,331 |
2020-11-02 | $83.77 | $85.30 | $83.20 | $85.06 | $80.49 | 700,851 |
2020-10-30 | $82.41 | $83.05 | $81.71 | $83.00 | $78.55 | 801,101 |
2020-10-29 | $81.50 | $83.43 | $80.71 | $82.87 | $78.42 | 738,654 |
2020-10-28 | $82.63 | $83.50 | $81.63 | $81.68 | $77.30 | 832,032 |
2020-10-27 | $85.78 | $85.78 | $84.30 | $84.32 | $79.79 | 657,243 |
2020-10-26 | $86.46 | $86.69 | $85.18 | $85.97 | $81.36 | 687,758 |
2020-10-23 | $87.57 | $88.01 | $87.01 | $87.59 | $82.89 | 444,461 |
2020-10-22 | $85.89 | $87.39 | $85.56 | $87.31 | $82.62 | 605,302 |
2020-10-21 | $85.77 | $86.22 | $85.50 | $85.68 | $81.08 | 399,554 |
2020-10-20 | $86.00 | $86.74 | $85.72 | $85.89 | $81.28 | 743,846 |
2020-10-19 | $86.71 | $86.94 | $85.36 | $85.53 | $80.94 | 420,646 |
2020-10-16 | $86.54 | $86.97 | $85.96 | $86.35 | $81.72 | 866,830 |
2020-10-15 | $84.98 | $86.45 | $84.81 | $86.39 | $81.75 | 475,511 |
2020-10-14 | $85.96 | $86.71 | $85.73 | $85.85 | $81.24 | 501,949 |
2020-10-13 | $86.73 | $86.89 | $85.64 | $85.98 | $81.37 | 639,578 |
2020-10-12 | $86.86 | $87.39 | $86.55 | $87.16 | $82.48 | 467,582 |
2020-10-09 | $87.48 | $87.76 | $86.47 | $86.58 | $81.93 | 515,978 |
2020-10-08 | $85.94 | $87.04 | $85.84 | $86.96 | $82.29 | 464,519 |
2020-10-07 | $84.72 | $85.79 | $84.72 | $85.47 | $80.88 | 608,251 |
2020-10-06 | $84.72 | $86.11 | $83.83 | $83.98 | $79.47 | 656,010 |
2020-10-05 | $83.16 | $84.38 | $83.16 | $84.24 | $79.72 | 577,325 |
2020-10-02 | $80.12 | $83.01 | $80.06 | $82.57 | $78.14 | 752,551 |
2020-10-01 | $81.64 | $82.02 | $80.74 | $81.33 | $76.96 | 549,202 |
2020-09-30 | $81.45 | $82.35 | $81.04 | $81.54 | $77.16 | 863,380 |
2020-09-29 | $81.95 | $82.00 | $80.60 | $81.14 | $76.79 | 558,238 |
2020-09-28 | $81.41 | $82.40 | $81.30 | $81.93 | $77.53 | 657,671 |
2020-09-25 | $79.09 | $80.73 | $78.80 | $80.51 | $76.19 | 609,167 |
2020-09-24 | $79.15 | $80.52 | $78.25 | $79.50 | $75.23 | 616,089 |
2020-09-23 | $81.17 | $81.79 | $79.17 | $79.23 | $74.98 | 1,379,883 |
2020-09-22 | $82.20 | $83.04 | $81.49 | $81.92 | $76.61 | 537,745 |
2020-09-21 | $83.16 | $83.52 | $81.22 | $82.21 | $76.88 | 847,700 |
2020-09-18 | $85.60 | $85.68 | $84.33 | $84.60 | $79.11 | 466,014 |
2020-09-17 | $84.99 | $85.87 | $84.28 | $85.60 | $80.05 | 502,981 |
2020-09-16 | $85.01 | $86.87 | $84.93 | $85.86 | $80.29 | 609,176 |
2020-09-15 | $85.51 | $85.87 | $84.75 | $84.81 | $79.31 | 949,913 |
2020-09-14 | $84.51 | $85.75 | $84.42 | $85.37 | $79.83 | 547,340 |
2020-09-11 | $83.45 | $84.18 | $83.09 | $83.97 | $78.53 | 869,325 |
2020-09-10 | $84.60 | $84.94 | $83.04 | $83.16 | $77.77 | 792,718 |
2020-09-09 | $84.43 | $85.18 | $84.09 | $84.52 | $79.04 | 886,116 |
2020-09-08 | $84.94 | $85.05 | $83.40 | $83.86 | $78.42 | 941,998 |
2020-09-04 | $85.94 | $86.44 | $84.33 | $85.47 | $79.93 | 870,690 |
2020-09-03 | $86.54 | $87.74 | $84.58 | $85.21 | $79.68 | 930,070 |
2020-09-02 | $84.70 | $86.54 | $84.51 | $86.28 | $80.69 | 790,341 |
2020-09-01 | $84.27 | $84.70 | $83.79 | $84.66 | $79.17 | 685,293 |
2020-08-31 | $85.79 | $85.79 | $84.64 | $84.69 | $79.20 | 781,098 |
2020-08-28 | $85.29 | $85.70 | $84.77 | $85.64 | $80.09 | 543,787 |
2020-08-27 | $84.48 | $85.49 | $84.48 | $84.97 | $79.46 | 776,062 |
2020-08-26 | $84.86 | $85.02 | $84.05 | $84.38 | $78.91 | 696,075 |
2020-08-25 | $85.92 | $86.22 | $84.73 | $85.09 | $79.57 | 659,118 |
2020-08-24 | $83.86 | $85.62 | $83.60 | $85.61 | $80.06 | 970,109 |
2020-08-21 | $83.49 | $83.77 | $83.08 | $83.43 | $78.02 | 1,069,633 |
2020-08-20 | $84.03 | $84.32 | $83.66 | $83.71 | $78.28 | 620,689 |
2020-08-19 | $84.85 | $85.56 | $84.58 | $84.80 | $79.30 | 967,422 |
2020-08-18 | $85.59 | $85.64 | $84.75 | $84.86 | $79.36 | 599,859 |
2020-08-17 | $86.02 | $86.12 | $85.47 | $85.59 | $80.04 | 555,686 |
2020-08-14 | $85.37 | $86.56 | $85.21 | $86.16 | $80.57 | 559,082 |
2020-08-13 | $86.31 | $86.47 | $85.54 | $85.84 | $80.27 | 867,191 |
2020-08-12 | $87.17 | $87.68 | $86.26 | $86.72 | $81.10 | 685,991 |
2020-08-11 | $87.46 | $88.57 | $86.33 | $86.52 | $80.91 | 908,333 |
2020-08-10 | $85.11 | $86.48 | $85.11 | $86.45 | $80.84 | 881,658 |
2020-08-07 | $83.29 | $85.08 | $83.08 | $85.08 | $79.56 | 931,376 |
2020-08-06 | $83.52 | $84.25 | $83.43 | $83.66 | $78.24 | 479,433 |
2020-08-05 | $83.59 | $84.31 | $83.57 | $83.73 | $78.30 | 675,427 |
2020-08-04 | $82.69 | $83.52 | $82.65 | $83.34 | $77.94 | 659,098 |
2020-08-03 | $83.13 | $83.43 | $82.47 | $82.98 | $77.60 | 763,335 |
2020-07-31 | $82.95 | $83.08 | $81.83 | $83.08 | $77.69 | 541,378 |
2020-07-30 | $83.31 | $83.42 | $82.24 | $83.31 | $77.91 | 607,444 |
2020-07-29 | $83.27 | $84.54 | $82.89 | $84.40 | $78.93 | 594,639 |
2020-07-28 | $83.18 | $83.87 | $83.14 | $83.21 | $77.81 | 496,118 |
2020-07-27 | $83.58 | $83.58 | $82.84 | $83.47 | $78.06 | 545,537 |
2020-07-24 | $84.27 | $84.91 | $83.57 | $83.80 | $78.37 | 650,903 |
2020-07-23 | $83.74 | $84.86 | $83.74 | $84.33 | $78.86 | 931,052 |
2020-07-22 | $82.78 | $83.90 | $82.35 | $83.83 | $78.39 | 588,310 |
2020-07-21 | $82.26 | $83.79 | $82.02 | $83.31 | $77.91 | 751,615 |
2020-07-20 | $82.65 | $82.84 | $81.64 | $81.64 | $76.35 | 758,137 |
2020-07-17 | $83.38 | $83.81 | $82.78 | $83.00 | $77.62 | 582,155 |
2020-07-16 | $82.35 | $83.83 | $82.10 | $83.20 | $77.81 | 682,934 |
2020-07-15 | $82.11 | $83.12 | $82.05 | $82.76 | $77.39 | 1,007,423 |
2020-07-14 | $79.95 | $81.27 | $79.52 | $81.06 | $75.80 | 1,133,277 |
2020-07-13 | $80.57 | $81.39 | $79.63 | $80.27 | $75.07 | 991,252 |
2020-07-10 | $77.39 | $79.99 | $77.39 | $79.94 | $74.76 | 863,400 |
2020-07-09 | $79.25 | $79.29 | $76.83 | $77.43 | $72.41 | 770,641 |
2020-07-08 | $79.47 | $80.00 | $78.77 | $79.57 | $74.41 | 749,380 |
2020-07-07 | $80.06 | $80.20 | $79.38 | $79.61 | $74.45 | 756,017 |
2020-07-06 | $81.56 | $82.23 | $80.36 | $80.94 | $75.69 | 639,738 |
2020-07-02 | $81.26 | $82.19 | $80.31 | $80.44 | $75.22 | 780,473 |
2020-07-01 | $81.00 | $81.36 | $79.85 | $80.04 | $74.85 | 588,041 |
2020-06-30 | $79.27 | $81.13 | $79.15 | $80.72 | $75.49 | 761,311 |
2020-06-29 | $78.47 | $79.74 | $78.12 | $79.63 | $74.47 | 534,938 |
2020-06-26 | $79.44 | $79.44 | $77.37 | $77.77 | $72.73 | 1,300,157 |
2020-06-25 | $78.93 | $80.13 | $78.29 | $80.06 | $74.87 | 826,940 |
2020-06-24 | $81.19 | $81.20 | $78.69 | $79.31 | $74.17 | 1,167,642 |
2020-06-23 | $83.08 | $83.58 | $82.12 | $82.15 | $76.82 | 738,144 |
2020-06-22 | $82.00 | $82.58 | $81.14 | $82.28 | $76.94 | 770,932 |
2020-06-19 | $84.24 | $84.43 | $82.03 | $82.28 | $76.94 | 1,090,709 |
2020-06-18 | $82.57 | $83.46 | $82.37 | $83.16 | $77.77 | 610,940 |
2020-06-17 | $84.40 | $84.45 | $83.02 | $83.21 | $77.81 | 653,084 |
2020-06-16 | $85.35 | $85.75 | $83.13 | $84.27 | $78.81 | 1,149,486 |
2020-06-15 | $80.10 | $83.21 | $79.34 | $82.74 | $77.38 | 1,132,488 |
2020-06-12 | $84.10 | $84.34 | $81.10 | $82.85 | $76.74 | 1,108,070 |
2020-06-11 | $84.38 | $84.84 | $81.49 | $81.87 | $75.83 | 1,220,380 |
2020-06-10 | $89.53 | $89.53 | $87.50 | $87.50 | $81.04 | 862,583 |
2020-06-09 | $90.29 | $90.39 | $89.03 | $89.55 | $82.94 | 629,048 |
2020-06-08 | $90.07 | $91.78 | $90.07 | $91.69 | $84.92 | 975,073 |
2020-06-05 | $89.31 | $90.59 | $89.01 | $89.32 | $82.73 | 966,315 |
2020-06-04 | $86.02 | $86.70 | $85.41 | $86.65 | $80.26 | 599,888 |
2020-06-03 | $84.96 | $86.63 | $84.85 | $86.28 | $79.91 | 1,120,934 |
2020-06-02 | $83.66 | $84.28 | $83.50 | $84.22 | $78.01 | 603,860 |
2020-06-01 | $82.15 | $83.50 | $82.13 | $83.10 | $76.97 | 605,811 |
2020-05-29 | $82.14 | $82.81 | $81.18 | $82.55 | $76.46 | 762,778 |
2020-05-28 | $83.62 | $83.72 | $82.40 | $82.62 | $76.52 | 790,681 |
2020-05-27 | $82.53 | $83.07 | $81.62 | $82.89 | $76.77 | 726,892 |
2020-05-26 | $80.60 | $81.71 | $80.60 | $80.92 | $74.95 | 847,056 |
2020-05-22 | $78.46 | $78.68 | $77.87 | $78.63 | $72.83 | 622,935 |
2020-05-21 | $78.74 | $79.35 | $78.25 | $78.55 | $72.75 | 624,672 |
2020-05-20 | $78.39 | $79.37 | $78.36 | $78.90 | $73.08 | 593,306 |
2020-05-19 | $78.80 | $78.80 | $77.47 | $77.48 | $71.76 | 898,147 |
2020-05-18 | $77.44 | $79.42 | $77.44 | $78.91 | $73.09 | 1,417,617 |
2020-05-15 | $74.83 | $75.50 | $74.22 | $75.07 | $69.53 | 786,750 |
2020-05-14 | $73.77 | $75.64 | $72.40 | $75.61 | $70.03 | 1,206,808 |
2020-05-13 | $76.43 | $76.49 | $74.10 | $74.68 | $69.17 | 1,603,272 |
2020-05-12 | $78.63 | $79.01 | $76.76 | $76.76 | $71.10 | 707,854 |
2020-05-11 | $78.58 | $78.98 | $77.53 | $78.37 | $72.59 | 894,152 |
2020-05-08 | $77.87 | $79.59 | $77.87 | $79.36 | $73.50 | 745,018 |
2020-05-07 | $77.15 | $78.07 | $76.66 | $76.79 | $71.12 | 1,051,246 |
2020-05-06 | $78.28 | $78.50 | $76.15 | $76.15 | $70.53 | 934,108 |
2020-05-05 | $78.69 | $79.35 | $77.92 | $77.94 | $72.19 | 691,595 |
2020-05-04 | $77.25 | $78.03 | $76.62 | $77.95 | $72.20 | 1,193,066 |
2020-05-01 | $79.35 | $79.35 | $77.52 | $77.92 | $72.17 | 714,061 |
2020-04-30 | $82.09 | $82.09 | $80.29 | $80.64 | $74.69 | 875,162 |
2020-04-29 | $82.90 | $83.87 | $82.25 | $82.92 | $76.80 | 900,814 |
2020-04-28 | $81.25 | $82.13 | $80.62 | $81.25 | $75.25 | 1,033,219 |
2020-04-27 | $78.18 | $80.21 | $78.12 | $79.89 | $73.99 | 1,160,700 |
2020-04-24 | $77.28 | $78.24 | $76.67 | $77.84 | $72.10 | 957,786 |
2020-04-23 | $77.23 | $78.34 | $76.85 | $76.95 | $71.27 | 1,074,719 |
2020-04-22 | $77.37 | $77.73 | $76.60 | $77.17 | $71.48 | 943,906 |
2020-04-21 | $75.93 | $77.10 | $75.57 | $76.08 | $70.47 | 963,715 |
2020-04-20 | $78.68 | $79.58 | $77.71 | $77.92 | $72.17 | 1,316,496 |
2020-04-17 | $78.92 | $80.53 | $78.72 | $80.20 | $74.28 | 1,210,853 |
2020-04-16 | $77.78 | $77.98 | $76.18 | $77.02 | $71.34 | 1,181,699 |
2020-04-15 | $78.37 | $78.63 | $76.97 | $77.59 | $71.86 | 2,008,345 |
2020-04-14 | $80.72 | $81.34 | $79.77 | $80.80 | $74.84 | 1,065,242 |
2020-04-13 | $80.61 | $80.88 | $78.25 | $79.16 | $73.32 | 1,814,813 |
2020-04-09 | $79.85 | $82.40 | $79.51 | $81.16 | $75.17 | 1,762,619 |
2020-04-08 | $75.75 | $78.98 | $75.30 | $78.42 | $72.63 | 1,682,203 |
2020-04-07 | $77.31 | $77.88 | $74.95 | $75.02 | $69.48 | 1,276,959 |
2020-04-06 | $71.71 | $74.99 | $71.71 | $74.30 | $68.82 | 1,392,738 |
2020-04-03 | $70.64 | $71.54 | $68.73 | $69.37 | $64.25 | 1,244,337 |
2020-04-02 | $69.10 | $72.37 | $69.10 | $71.04 | $65.80 | 1,296,382 |
2020-04-01 | $71.01 | $71.12 | $68.82 | $69.70 | $64.56 | 1,309,051 |
2020-03-31 | $75.27 | $75.33 | $72.83 | $73.54 | $68.11 | 1,535,565 |
2020-03-30 | $73.75 | $75.72 | $72.82 | $75.35 | $69.79 | 1,465,712 |
2020-03-27 | $72.41 | $75.85 | $72.07 | $73.54 | $68.11 | 2,860,413 |
2020-03-26 | $70.45 | $75.62 | $70.45 | $74.97 | $69.44 | 2,421,056 |
2020-03-25 | $69.41 | $73.42 | $66.95 | $70.15 | $64.97 | 1,728,587 |
2020-03-24 | $65.97 | $69.62 | $65.91 | $69.52 | $63.53 | 1,990,472 |
2020-03-23 | $65.50 | $65.60 | $61.89 | $62.67 | $57.27 | 2,961,984 |
2020-03-20 | $70.71 | $71.14 | $66.16 | $66.39 | $60.67 | 1,949,871 |
2020-03-19 | $70.09 | $72.00 | $67.69 | $70.60 | $64.52 | 2,243,114 |
2020-03-18 | $71.63 | $73.38 | $68.06 | $71.00 | $64.89 | 2,576,388 |
2020-03-17 | $72.51 | $76.75 | $70.09 | $76.16 | $69.60 | 2,610,299 |
2020-03-16 | $65.50 | $76.32 | $65.50 | $71.25 | $65.11 | 3,630,514 |
2020-03-13 | $78.00 | $80.21 | $74.03 | $80.14 | $73.24 | 2,110,355 |
2020-03-12 | $76.40 | $78.88 | $73.95 | $73.95 | $67.58 | 3,426,758 |
2020-03-11 | $85.23 | $85.66 | $81.66 | $82.67 | $75.55 | 1,769,057 |
2020-03-10 | $87.35 | $87.73 | $83.25 | $87.58 | $80.04 | 2,937,425 |
2020-03-09 | $85.44 | $87.56 | $83.74 | $84.45 | $77.18 | 2,005,685 |
2020-03-06 | $91.77 | $93.41 | $90.75 | $92.79 | $84.80 | 1,276,037 |
2020-03-05 | $95.18 | $96.19 | $93.77 | $94.62 | $86.47 | 895,044 |
2020-03-04 | $95.61 | $97.74 | $94.87 | $97.71 | $89.29 | 816,922 |
2020-03-03 | $96.51 | $98.08 | $93.32 | $94.05 | $85.95 | 1,741,967 |
2020-03-02 | $92.59 | $96.37 | $91.81 | $96.37 | $88.07 | 1,359,645 |
2020-02-28 | $91.32 | $92.45 | $89.47 | $92.16 | $84.22 | 3,457,498 |
2020-02-27 | $96.49 | $97.66 | $93.70 | $93.77 | $85.69 | 1,778,534 |
2020-02-26 | $99.67 | $100.60 | $98.13 | $98.13 | $89.68 | 987,209 |
2020-02-25 | $103.01 | $103.11 | $99.11 | $99.26 | $90.71 | 1,243,934 |
2020-02-24 | $103.15 | $103.56 | $102.43 | $102.69 | $93.85 | 1,047,644 |
2020-02-21 | $105.82 | $106.00 | $105.30 | $105.50 | $96.41 | 684,205 |
2020-02-20 | $105.80 | $106.44 | $105.48 | $106.23 | $97.08 | 405,057 |
2020-02-19 | $105.82 | $106.28 | $105.68 | $105.92 | $96.80 | 284,163 |
2020-02-18 | $105.83 | $106.05 | $105.33 | $105.82 | $96.71 | 371,371 |
2020-02-14 | $106.49 | $106.49 | $105.81 | $106.16 | $97.02 | 418,076 |
2020-02-13 | $106.38 | $106.51 | $105.87 | $106.41 | $97.25 | 640,608 |
2020-02-12 | $106.76 | $107.03 | $106.62 | $106.73 | $97.54 | 450,495 |
2020-02-11 | $106.10 | $106.73 | $105.79 | $106.34 | $97.18 | 350,529 |
2020-02-10 | $105.19 | $105.82 | $105.05 | $105.77 | $96.66 | 445,457 |
2020-02-07 | $105.91 | $105.92 | $105.25 | $105.41 | $96.33 | 534,294 |
2020-02-06 | $106.56 | $106.74 | $106.15 | $106.16 | $97.02 | 352,316 |
2020-02-05 | $105.43 | $106.42 | $105.36 | $106.35 | $97.19 | 505,739 |
2020-02-04 | $105.38 | $105.59 | $104.89 | $104.92 | $95.88 | 495,196 |
2020-02-03 | $104.15 | $104.92 | $104.08 | $104.20 | $95.23 | 657,947 |
2020-01-31 | $105.05 | $105.08 | $103.45 | $103.76 | $94.82 | 816,801 |
2020-01-30 | $104.54 | $105.45 | $103.98 | $105.41 | $96.33 | 542,702 |
2020-01-29 | $105.90 | $105.98 | $105.14 | $105.16 | $96.10 | 560,790 |
2020-01-28 | $105.16 | $105.89 | $105.11 | $105.63 | $96.53 | 620,214 |
2020-01-27 | $105.02 | $105.33 | $104.79 | $104.84 | $95.81 | 736,018 |
2020-01-24 | $107.31 | $107.31 | $105.84 | $106.36 | $97.20 | 560,659 |
2020-01-23 | $106.69 | $107.30 | $106.11 | $107.21 | $97.98 | 487,037 |
2020-01-22 | $107.12 | $107.34 | $106.82 | $106.92 | $97.71 | 342,506 |
2020-01-21 | $107.06 | $107.33 | $106.44 | $106.88 | $97.67 | 713,240 |
2020-01-17 | $107.09 | $107.36 | $106.64 | $107.30 | $98.06 | 449,123 |
2020-01-16 | $106.30 | $106.94 | $106.29 | $106.88 | $97.67 | 606,218 |
2020-01-15 | $105.76 | $106.30 | $105.54 | $105.97 | $96.84 | 751,715 |
2020-01-14 | $105.59 | $105.94 | $105.47 | $105.88 | $96.76 | 550,727 |
2020-01-13 | $105.21 | $105.74 | $105.03 | $105.67 | $96.57 | 765,056 |
2020-01-10 | $105.41 | $105.55 | $104.91 | $104.97 | $95.93 | 606,892 |
2020-01-09 | $105.06 | $105.22 | $104.73 | $105.17 | $96.11 | 457,360 |
2020-01-08 | $104.67 | $105.15 | $104.34 | $104.72 | $95.70 | 678,964 |
2020-01-07 | $104.42 | $104.69 | $104.15 | $104.53 | $95.53 | 386,406 |
2020-01-06 | $104.21 | $104.69 | $104.14 | $104.66 | $95.65 | 736,944 |
2020-01-03 | $104.44 | $104.92 | $104.44 | $104.67 | $95.66 | 571,782 |
2020-01-02 | $106.06 | $106.26 | $104.79 | $105.34 | $96.27 | 586,575 |
2019-12-31 | $105.21 | $105.70 | $105.10 | $105.66 | $96.56 | 448,445 |
2019-12-30 | $105.58 | $105.58 | $105.08 | $105.24 | $96.18 | 468,551 |
2019-12-27 | $105.75 | $105.75 | $105.41 | $105.55 | $96.46 | 360,047 |
2019-12-26 | $105.54 | $105.71 | $105.36 | $105.63 | $96.53 | 254,443 |
2019-12-24 | $105.69 | $105.85 | $105.33 | $105.45 | $96.37 | 171,105 |
2019-12-23 | $105.99 | $106.00 | $105.43 | $105.57 | $96.48 | 576,062 |
2019-12-20 | $105.54 | $105.96 | $105.40 | $105.76 | $96.65 | 2,190,579 |
2019-12-19 | $105.23 | $105.52 | $105.00 | $105.14 | $96.08 | 456,530 |
2019-12-18 | $105.01 | $105.27 | $104.68 | $105.14 | $96.08 | 558,094 |
2019-12-17 | $104.80 | $105.10 | $104.60 | $104.87 | $95.84 | 564,122 |
2019-12-16 | $104.39 | $104.72 | $104.15 | $104.61 | $95.60 | 893,796 |
2019-12-13 | $104.92 | $105.24 | $104.34 | $104.67 | $94.85 | 693,985 |
2019-12-12 | $103.93 | $105.05 | $103.76 | $104.81 | $94.97 | 1,093,511 |
2019-12-11 | $103.77 | $103.99 | $103.54 | $103.77 | $94.03 | 611,119 |
2019-12-10 | $103.61 | $103.89 | $103.28 | $103.60 | $93.88 | 1,087,352 |
2019-12-09 | $103.81 | $104.00 | $103.61 | $103.62 | $93.90 | 502,565 |
2019-12-06 | $103.56 | $104.22 | $103.56 | $103.87 | $94.12 | 507,601 |
2019-12-05 | $103.24 | $103.24 | $102.79 | $103.16 | $93.48 | 564,577 |
2019-12-04 | $102.66 | $103.39 | $102.50 | $102.99 | $93.32 | 493,860 |
2019-12-03 | $102.54 | $102.54 | $101.84 | $102.42 | $92.81 | 655,350 |
2019-12-02 | $103.86 | $104.00 | $103.12 | $103.19 | $93.51 | 529,119 |
2019-11-29 | $104.05 | $104.22 | $103.63 | $103.74 | $94.00 | 222,684 |
2019-11-27 | $103.87 | $104.20 | $103.70 | $104.17 | $94.39 | 397,006 |
2019-11-26 | $103.73 | $103.86 | $103.47 | $103.65 | $93.92 | 927,571 |
2019-11-25 | $103.64 | $103.83 | $103.49 | $103.75 | $94.01 | 354,883 |
2019-11-22 | $103.17 | $103.39 | $103.01 | $103.32 | $93.62 | 304,674 |
2019-11-21 | $103.03 | $103.11 | $102.58 | $102.96 | $93.30 | 319,214 |
2019-11-20 | $103.10 | $103.19 | $102.47 | $103.01 | $93.34 | 459,948 |
2019-11-19 | $103.84 | $103.84 | $102.94 | $103.09 | $93.42 | 456,954 |
2019-11-18 | $103.95 | $104.12 | $103.71 | $103.85 | $94.10 | 367,793 |
2019-11-15 | $103.92 | $103.98 | $103.56 | $103.96 | $94.20 | 375,725 |
2019-11-14 | $103.48 | $103.80 | $103.33 | $103.54 | $93.82 | 1,142,527 |
2019-11-13 | $103.34 | $103.68 | $103.06 | $103.48 | $93.77 | 344,559 |
2019-11-12 | $103.73 | $103.89 | $103.32 | $103.62 | $93.90 | 287,229 |
2019-11-11 | $103.72 | $103.75 | $103.49 | $103.60 | $93.88 | 292,132 |
2019-11-08 | $103.76 | $104.16 | $103.35 | $104.16 | $94.38 | 317,419 |
2019-11-07 | $104.22 | $104.46 | $103.74 | $103.90 | $94.15 | 436,287 |
2019-11-06 | $103.96 | $104.02 | $103.38 | $103.60 | $93.88 | 343,286 |
2019-11-05 | $103.93 | $104.37 | $103.74 | $103.95 | $94.19 | 631,416 |
2019-11-04 | $103.70 | $104.04 | $103.66 | $103.91 | $94.16 | 929,097 |
2019-11-01 | $102.51 | $103.32 | $102.51 | $103.28 | $93.59 | 444,078 |
2019-10-31 | $102.64 | $102.64 | $101.43 | $102.09 | $92.51 | 2,143,180 |
2019-10-30 | $103.07 | $103.07 | $102.30 | $102.84 | $93.19 | 310,015 |
2019-10-29 | $102.63 | $103.13 | $102.57 | $102.95 | $93.29 | 365,334 |
2019-10-28 | $102.92 | $103.40 | $102.78 | $102.81 | $93.16 | 228,299 |
2019-10-25 | $102.46 | $102.86 | $102.23 | $102.71 | $93.07 | 268,265 |
2019-10-24 | $103.00 | $103.02 | $102.22 | $102.53 | $92.91 | 292,032 |
2019-10-23 | $102.30 | $102.91 | $102.17 | $102.83 | $93.18 | 406,820 |
2019-10-22 | $102.24 | $102.83 | $101.80 | $102.41 | $92.80 | 1,058,758 |
2019-10-21 | $101.80 | $102.35 | $101.80 | $102.06 | $92.48 | 451,426 |
2019-10-18 | $100.88 | $101.67 | $100.82 | $101.41 | $91.89 | 333,357 |
2019-10-17 | $101.12 | $101.32 | $100.72 | $101.18 | $91.68 | 256,481 |
2019-10-16 | $101.00 | $101.29 | $100.80 | $100.93 | $91.46 | 226,466 |
2019-10-15 | $100.66 | $101.29 | $100.50 | $101.00 | $91.52 | 267,645 |
2019-10-14 | $100.75 | $100.78 | $100.42 | $100.42 | $91.00 | 316,193 |
2019-10-11 | $100.71 | $101.61 | $100.71 | $100.80 | $91.34 | 450,203 |
2019-10-10 | $99.00 | $100.02 | $98.95 | $99.76 | $90.40 | 325,359 |
2019-10-09 | $98.91 | $99.36 | $98.61 | $99.01 | $89.72 | 272,980 |
2019-10-08 | $99.30 | $99.30 | $98.25 | $98.25 | $89.03 | 334,386 |
2019-10-07 | $100.24 | $100.58 | $99.81 | $99.89 | $90.52 | 356,675 |
2019-10-04 | $99.37 | $100.42 | $99.11 | $100.41 | $90.99 | 1,245,989 |
2019-10-03 | $98.65 | $99.21 | $97.55 | $99.21 | $89.90 | 386,712 |
2019-10-02 | $100.11 | $100.27 | $98.28 | $98.74 | $89.47 | 879,121 |
2019-10-01 | $102.26 | $102.39 | $100.50 | $100.67 | $91.22 | 682,213 |
2019-09-30 | $101.87 | $102.18 | $101.87 | $101.95 | $92.38 | 686,284 |
2019-09-27 | $101.93 | $102.26 | $101.20 | $101.66 | $92.12 | 360,040 |
2019-09-26 | $101.66 | $101.96 | $101.18 | $101.72 | $92.17 | 388,987 |
2019-09-25 | $101.09 | $101.77 | $100.98 | $101.61 | $92.07 | 355,290 |
2019-09-24 | $101.74 | $101.88 | $100.63 | $101.07 | $91.58 | 452,767 |
2019-09-23 | $101.69 | $102.62 | $101.67 | $102.37 | $91.89 | 378,376 |
2019-09-20 | $102.36 | $102.75 | $101.92 | $102.04 | $91.60 | 314,183 |
2019-09-19 | $102.96 | $103.03 | $102.19 | $102.33 | $91.86 | 279,664 |
2019-09-18 | $102.65 | $102.80 | $102.07 | $102.80 | $92.28 | 314,019 |
2019-09-17 | $102.82 | $102.83 | $102.47 | $102.83 | $92.31 | 534,577 |
2019-09-16 | $102.97 | $103.03 | $102.52 | $102.93 | $92.40 | 311,555 |
2019-09-13 | $103.28 | $103.78 | $102.98 | $103.05 | $92.50 | 1,649,666 |
2019-09-12 | $103.44 | $103.53 | $102.53 | $103.22 | $92.66 | 638,577 |
2019-09-11 | $102.00 | $103.22 | $101.64 | $103.22 | $92.66 | 482,225 |
2019-09-10 | $100.77 | $101.90 | $100.77 | $101.87 | $91.45 | 410,757 |
2019-09-09 | $100.31 | $100.91 | $100.11 | $100.87 | $90.55 | 389,689 |
2019-09-06 | $99.84 | $100.10 | $99.69 | $99.86 | $89.64 | 335,845 |
2019-09-05 | $99.28 | $100.06 | $99.23 | $99.67 | $89.47 | 291,737 |
2019-09-04 | $98.42 | $98.84 | $98.34 | $98.84 | $88.73 | 297,214 |
2019-09-03 | $97.49 | $97.83 | $96.92 | $97.73 | $87.73 | 988,377 |
2019-08-30 | $97.91 | $98.52 | $97.76 | $97.95 | $87.93 | 365,095 |
2019-08-29 | $97.32 | $97.73 | $97.00 | $97.66 | $87.67 | 270,029 |
2019-08-28 | $95.69 | $96.66 | $95.52 | $96.62 | $86.73 | 333,066 |
2019-08-27 | $96.95 | $97.11 | $95.65 | $95.75 | $85.95 | 564,254 |
2019-08-26 | $96.34 | $96.58 | $95.97 | $96.49 | $86.62 | 718,875 |
2019-08-23 | $97.72 | $98.10 | $95.28 | $95.77 | $85.97 | 544,505 |
2019-08-22 | $98.08 | $98.35 | $97.59 | $98.07 | $88.03 | 263,186 |
2019-08-21 | $97.68 | $97.90 | $97.44 | $97.81 | $87.80 | 336,208 |
2019-08-20 | $97.61 | $97.65 | $96.80 | $96.88 | $86.97 | 302,949 |
2019-08-19 | $97.54 | $98.09 | $97.11 | $97.76 | $87.76 | 522,461 |
2019-08-16 | $95.63 | $96.88 | $95.63 | $96.69 | $86.80 | 391,811 |
2019-08-15 | $95.37 | $95.71 | $94.62 | $95.26 | $85.51 | 434,435 |
2019-08-14 | $96.40 | $96.40 | $95.05 | $95.10 | $85.37 | 771,522 |
2019-08-13 | $96.36 | $98.34 | $96.22 | $97.69 | $87.69 | 435,920 |
2019-08-12 | $97.30 | $97.35 | $96.26 | $96.53 | $86.65 | 322,925 |
2019-08-09 | $98.23 | $98.47 | $97.27 | $97.66 | $87.67 | 229,457 |
2019-08-08 | $97.47 | $98.58 | $97.31 | $98.55 | $88.46 | 335,714 |
2019-08-07 | $96.37 | $97.33 | $95.52 | $97.03 | $87.10 | 1,074,733 |
2019-08-06 | $96.94 | $97.38 | $95.96 | $97.21 | $87.26 | 344,063 |
2019-08-05 | $97.62 | $97.85 | $95.68 | $96.43 | $86.56 | 649,361 |
2019-08-02 | $99.02 | $99.22 | $98.51 | $98.76 | $88.65 | 286,874 |
2019-08-01 | $100.28 | $100.96 | $98.93 | $99.25 | $89.09 | 404,552 |
2019-07-31 | $101.02 | $101.34 | $99.61 | $100.28 | $90.02 | 372,018 |
2019-07-30 | $100.70 | $101.07 | $100.47 | $101.07 | $90.73 | 437,099 |
2019-07-29 | $101.28 | $101.45 | $100.97 | $101.14 | $90.79 | 206,777 |
2019-07-26 | $100.96 | $101.39 | $100.68 | $101.27 | $90.91 | 208,635 |
2019-07-25 | $101.08 | $101.26 | $100.64 | $100.88 | $90.56 | 272,920 |
2019-07-24 | $100.45 | $101.46 | $100.45 | $101.38 | $91.01 | 218,779 |
2019-07-23 | $100.23 | $100.67 | $100.06 | $100.59 | $90.30 | 227,033 |
2019-07-22 | $100.48 | $100.73 | $99.77 | $100.03 | $89.79 | 331,935 |
2019-07-19 | $100.86 | $100.99 | $100.32 | $100.32 | $90.05 | 227,762 |
2019-07-18 | $100.19 | $100.81 | $99.89 | $100.68 | $90.38 | 336,708 |
2019-07-17 | $100.86 | $100.87 | $100.18 | $100.23 | $89.97 | 267,768 |
2019-07-16 | $100.87 | $101.14 | $100.73 | $100.86 | $90.54 | 387,881 |
2019-07-15 | $101.47 | $101.47 | $100.77 | $101.02 | $90.68 | 856,909 |
2019-07-12 | $100.59 | $101.20 | $100.54 | $101.14 | $90.79 | 318,970 |
2019-07-11 | $100.45 | $100.56 | $99.92 | $100.45 | $90.17 | 481,601 |
2019-07-10 | $100.52 | $100.79 | $100.26 | $100.37 | $90.10 | 456,962 |
2019-07-09 | $100.06 | $100.30 | $99.95 | $100.24 | $89.98 | 391,361 |
2019-07-08 | $100.52 | $100.83 | $100.19 | $100.41 | $90.13 | 304,179 |
2019-07-05 | $100.27 | $100.78 | $99.84 | $100.71 | $90.40 | 414,580 |
2019-07-03 | $99.95 | $100.70 | $99.95 | $100.62 | $90.32 | 256,982 |
2019-07-02 | $99.68 | $99.92 | $99.37 | $99.82 | $89.60 | 364,720 |
2019-07-01 | $100.25 | $100.60 | $99.27 | $99.74 | $89.53 | 313,643 |
2019-06-28 | $98.82 | $99.58 | $98.82 | $99.56 | $89.37 | 531,594 |
2019-06-27 | $98.27 | $98.72 | $98.26 | $98.65 | $88.55 | 426,024 |
2019-06-26 | $98.55 | $98.71 | $98.03 | $98.08 | $88.04 | 331,655 |
2019-06-25 | $98.93 | $99.01 | $98.37 | $98.41 | $88.34 | 310,142 |
2019-06-24 | $99.42 | $99.45 | $98.88 | $98.90 | $88.78 | 467,878 |
2019-06-21 | $99.19 | $99.56 | $98.82 | $99.39 | $89.22 | 372,360 |
2019-06-20 | $98.87 | $99.20 | $98.24 | $99.04 | $88.90 | 566,377 |
2019-06-19 | $98.06 | $98.55 | $97.97 | $98.18 | $88.13 | 354,549 |
2019-06-18 | $97.75 | $98.36 | $97.65 | $97.97 | $87.94 | 794,249 |
2019-06-17 | $97.67 | $97.97 | $97.25 | $97.28 | $87.32 | 350,351 |
2019-06-14 | $98.56 | $98.75 | $98.15 | $98.48 | $87.61 | 691,098 |
2019-06-13 | $98.29 | $98.62 | $98.13 | $98.53 | $87.65 | 546,170 |
2019-06-12 | $97.74 | $98.10 | $97.74 | $97.90 | $87.09 | 249,334 |
2019-06-11 | $98.12 | $98.50 | $97.65 | $97.83 | $87.03 | 229,136 |
2019-06-10 | $98.11 | $98.35 | $97.50 | $97.63 | $86.85 | 320,427 |
2019-06-07 | $97.96 | $98.46 | $97.65 | $97.65 | $86.87 | 231,821 |
2019-06-06 | $97.21 | $97.98 | $96.95 | $97.64 | $86.86 | 581,782 |
2019-06-05 | $97.00 | $97.34 | $96.36 | $97.13 | $86.41 | 307,900 |
2019-06-04 | $95.64 | $96.80 | $95.55 | $96.73 | $86.05 | 910,773 |
2019-06-03 | $93.76 | $94.98 | $93.76 | $94.96 | $84.48 | 1,159,127 |
2019-05-31 | $93.95 | $94.00 | $93.50 | $93.61 | $83.28 | 470,735 |
2019-05-30 | $95.11 | $95.51 | $94.51 | $94.84 | $84.37 | 652,549 |
2019-05-29 | $95.07 | $95.36 | $94.46 | $94.90 | $84.42 | 353,891 |
2019-05-28 | $97.11 | $97.12 | $95.49 | $95.49 | $84.95 | 346,479 |
2019-05-24 | $97.34 | $97.43 | $96.80 | $97.08 | $86.36 | 278,854 |
2019-05-23 | $97.01 | $97.42 | $96.36 | $96.93 | $86.23 | 597,731 |
2019-05-22 | $98.06 | $98.17 | $97.49 | $97.74 | $86.95 | 277,381 |
2019-05-21 | $97.98 | $98.61 | $97.92 | $98.37 | $87.51 | 856,762 |
2019-05-20 | $97.85 | $98.21 | $97.44 | $97.69 | $86.90 | 257,681 |
2019-05-17 | $97.95 | $98.93 | $97.80 | $98.16 | $87.32 | 222,459 |
2019-05-16 | $98.34 | $99.07 | $98.22 | $98.62 | $87.73 | 370,839 |
2019-05-15 | $97.71 | $98.47 | $97.44 | $98.21 | $87.37 | 420,030 |
2019-05-14 | $97.63 | $98.58 | $97.53 | $98.07 | $87.24 | 348,196 |
2019-05-13 | $97.83 | $97.92 | $96.92 | $97.44 | $86.68 | 392,925 |
2019-05-10 | $98.11 | $99.32 | $97.35 | $99.14 | $88.19 | 298,434 |
2019-05-09 | $98.07 | $98.53 | $97.31 | $98.33 | $87.47 | 441,608 |
2019-05-08 | $99.28 | $99.36 | $98.69 | $98.78 | $87.87 | 645,299 |
2019-05-07 | $99.88 | $99.92 | $98.78 | $99.42 | $88.44 | 457,429 |
2019-05-06 | $99.76 | $100.66 | $99.62 | $100.43 | $89.34 | 321,376 |
2019-05-03 | $100.26 | $101.13 | $100.26 | $100.96 | $89.81 | 312,094 |
2019-05-02 | $99.93 | $100.32 | $99.39 | $99.91 | $88.88 | 399,769 |
2019-05-01 | $101.27 | $101.28 | $100.00 | $100.00 | $88.96 | 438,102 |
2019-04-30 | $100.68 | $101.19 | $100.26 | $101.06 | $89.90 | 289,309 |
2019-04-29 | $100.66 | $100.89 | $100.48 | $100.60 | $89.49 | 392,472 |
2019-04-26 | $100.05 | $100.70 | $99.98 | $100.64 | $89.53 | 283,997 |
2019-04-25 | $100.22 | $100.44 | $99.66 | $100.08 | $89.03 | 448,705 |
2019-04-24 | $100.56 | $100.71 | $100.10 | $100.43 | $89.34 | 270,194 |
2019-04-23 | $100.31 | $100.83 | $100.00 | $100.72 | $89.60 | 594,642 |
2019-04-22 | $100.21 | $100.39 | $99.88 | $100.06 | $89.01 | 306,008 |
2019-04-18 | $100.50 | $100.64 | $100.16 | $100.28 | $89.21 | 249,767 |
2019-04-17 | $100.84 | $100.96 | $100.37 | $100.41 | $89.32 | 346,899 |
2019-04-16 | $100.26 | $100.55 | $99.77 | $100.50 | $89.40 | 460,341 |
2019-04-15 | $100.60 | $100.70 | $100.01 | $100.17 | $89.11 | 644,082 |
2019-04-12 | $100.37 | $100.58 | $100.03 | $100.57 | $89.47 | 584,828 |
2019-04-11 | $99.78 | $100.17 | $99.65 | $99.99 | $88.95 | 397,236 |
2019-04-10 | $99.47 | $99.74 | $99.36 | $99.65 | $88.65 | 622,294 |
2019-04-09 | $99.84 | $99.84 | $99.15 | $99.35 | $88.38 | 571,688 |
2019-04-08 | $100.10 | $100.20 | $99.89 | $100.10 | $89.05 | 428,988 |
2019-04-05 | $99.68 | $100.26 | $99.50 | $100.22 | $89.16 | 667,457 |
2019-04-04 | $99.35 | $99.68 | $99.18 | $99.56 | $88.57 | 467,963 |
2019-04-03 | $99.40 | $99.65 | $98.99 | $99.18 | $88.23 | 473,413 |
2019-04-02 | $99.30 | $99.40 | $98.95 | $99.05 | $88.11 | 504,834 |
2019-04-01 | $98.68 | $99.35 | $98.59 | $99.28 | $88.32 | 837,002 |
2019-03-29 | $98.22 | $98.33 | $97.81 | $98.18 | $87.34 | 570,376 |
2019-03-28 | $97.91 | $98.26 | $97.26 | $97.82 | $87.02 | 778,954 |
2019-03-27 | $98.12 | $98.38 | $97.36 | $97.79 | $86.99 | 677,209 |
2019-03-26 | $97.64 | $98.26 | $97.52 | $98.16 | $87.32 | 703,329 |
2019-03-25 | $96.89 | $97.45 | $96.56 | $97.07 | $86.35 | 821,803 |
2019-03-22 | $98.25 | $98.30 | $96.97 | $97.08 | $86.36 | 1,016,234 |
2019-03-21 | $97.31 | $98.75 | $97.26 | $98.50 | $87.63 | 578,004 |
2019-03-20 | $98.12 | $98.23 | $97.26 | $97.39 | $86.64 | 1,745,134 |
2019-03-19 | $99.92 | $100.02 | $98.70 | $99.06 | $87.34 | 1,954,342 |
2019-03-18 | $99.28 | $99.71 | $99.13 | $99.71 | $87.92 | 381,020 |
2019-03-15 | $98.90 | $99.41 | $98.74 | $99.18 | $87.45 | 1,082,027 |
2019-03-14 | $99.04 | $99.17 | $98.66 | $98.84 | $87.15 | 1,057,563 |
2019-03-13 | $98.99 | $99.25 | $98.78 | $99.01 | $87.30 | 529,658 |
2019-03-12 | $98.57 | $98.92 | $98.52 | $98.72 | $87.04 | 697,920 |
2019-03-11 | $97.42 | $98.42 | $97.42 | $98.39 | $86.75 | 454,174 |
2019-03-08 | $96.91 | $97.29 | $96.59 | $97.28 | $85.77 | 562,739 |
2019-03-07 | $97.73 | $97.89 | $97.13 | $97.40 | $85.88 | 635,624 |
2019-03-06 | $98.29 | $98.33 | $97.66 | $97.82 | $86.25 | 438,543 |
2019-03-05 | $98.39 | $98.45 | $98.09 | $98.24 | $86.62 | 453,320 |
2019-03-04 | $98.87 | $98.91 | $97.35 | $98.29 | $86.66 | 592,444 |
2019-03-01 | $98.56 | $98.74 | $98.00 | $98.57 | $86.91 | 523,383 |
2019-02-28 | $98.14 | $98.29 | $97.75 | $98.15 | $86.54 | 277,658 |
2019-02-27 | $97.96 | $98.46 | $97.87 | $98.29 | $86.66 | 439,021 |
2019-02-26 | $98.23 | $98.48 | $98.01 | $98.11 | $86.50 | 435,871 |
2019-02-25 | $98.79 | $98.95 | $98.20 | $98.31 | $86.68 | 407,551 |
2019-02-22 | $98.11 | $98.62 | $97.96 | $98.56 | $86.90 | 298,085 |
2019-02-21 | $97.96 | $98.23 | $97.60 | $97.99 | $86.40 | 510,884 |
2019-02-20 | $97.48 | $98.37 | $97.48 | $98.16 | $86.55 | 527,485 |
2019-02-19 | $96.97 | $97.73 | $96.75 | $97.55 | $86.01 | 920,149 |
2019-02-15 | $96.89 | $97.09 | $96.72 | $97.04 | $85.56 | 523,096 |
2019-02-14 | $96.32 | $96.82 | $95.93 | $96.38 | $84.98 | 1,133,465 |
2019-02-13 | $96.72 | $96.92 | $96.43 | $96.83 | $85.38 | 385,465 |
2019-02-12 | $96.24 | $96.72 | $96.15 | $96.53 | $85.11 | 625,214 |
2019-02-11 | $95.73 | $95.79 | $95.31 | $95.64 | $84.33 | 667,983 |
2019-02-08 | $95.09 | $95.66 | $94.88 | $95.65 | $84.34 | 622,556 |
2019-02-07 | $95.26 | $95.55 | $94.74 | $95.47 | $84.18 | 541,092 |
2019-02-06 | $95.63 | $95.83 | $95.49 | $95.64 | $84.33 | 766,273 |
2019-02-05 | $95.49 | $95.98 | $95.45 | $95.80 | $84.47 | 584,407 |
2019-02-04 | $95.26 | $95.61 | $94.66 | $95.59 | $84.28 | 1,098,100 |
2019-02-01 | $95.54 | $95.68 | $94.94 | $95.40 | $84.11 | 714,987 |
2019-01-31 | $94.28 | $95.51 | $93.92 | $95.39 | $84.11 | 1,202,261 |
2019-01-30 | $93.71 | $94.50 | $93.35 | $94.17 | $83.03 | 803,013 |
2019-01-29 | $93.45 | $93.71 | $93.22 | $93.57 | $82.50 | 1,294,786 |
2019-01-28 | $93.25 | $93.25 | $92.52 | $93.24 | $82.21 | 2,588,730 |
2019-01-25 | $93.70 | $93.99 | $93.42 | $93.57 | $82.50 | 1,024,351 |
2019-01-24 | $93.17 | $93.33 | $92.70 | $93.26 | $82.23 | 910,159 |
2019-01-23 | $93.20 | $93.43 | $92.57 | $93.31 | $82.27 | 840,080 |
2019-01-22 | $93.66 | $93.87 | $92.36 | $92.97 | $81.97 | 3,330,436 |
2019-01-18 | $93.37 | $94.05 | $93.26 | $93.87 | $82.77 | 1,606,302 |
2019-01-17 | $91.91 | $93.07 | $91.91 | $92.91 | $81.92 | 1,197,546 |
2019-01-16 | $92.14 | $92.40 | $91.93 | $92.15 | $81.25 | 717,416 |
2019-01-15 | $91.59 | $92.35 | $91.58 | $92.15 | $81.25 | 1,340,022 |
2019-01-14 | $91.77 | $91.99 | $91.30 | $91.58 | $80.75 | 2,000,209 |
2019-01-11 | $92.32 | $92.54 | $92.00 | $92.39 | $81.46 | 2,411,736 |
2019-01-10 | $91.36 | $92.50 | $91.14 | $92.45 | $81.51 | 991,836 |
2019-01-09 | $92.03 | $92.27 | $91.65 | $91.94 | $81.06 | 723,469 |
2019-01-08 | $91.55 | $91.90 | $91.00 | $91.79 | $80.93 | 885,898 |
2019-01-07 | $90.41 | $91.56 | $89.95 | $90.85 | $80.10 | 1,961,896 |
2019-01-04 | $88.83 | $90.45 | $88.42 | $90.32 | $79.64 | 1,628,128 |
2019-01-03 | $88.80 | $89.18 | $87.91 | $88.20 | $77.77 | 1,032,170 |
2019-01-02 | $88.29 | $89.33 | $87.87 | $89.01 | $78.48 | 1,199,898 |
2018-12-31 | $89.06 | $89.33 | $88.30 | $89.31 | $78.75 | 2,724,977 |
2018-12-28 | $89.10 | $89.80 | $88.46 | $88.70 | $78.21 | 3,118,801 |
2018-12-27 | $87.55 | $88.86 | $86.12 | $88.80 | $78.30 | 4,295,206 |
2018-12-26 | $85.47 | $88.23 | $84.62 | $88.20 | $77.77 | 4,016,246 |
2018-12-24 | $87.90 | $87.97 | $85.20 | $85.20 | $75.12 | 1,448,355 |
2018-12-21 | $89.39 | $90.92 | $87.89 | $88.14 | $77.71 | 3,755,991 |
2018-12-20 | $89.81 | $90.31 | $88.16 | $89.20 | $78.65 | 3,425,966 |
2018-12-19 | $91.28 | $92.41 | $89.67 | $90.09 | $79.43 | 2,470,548 |
2018-12-18 | $92.06 | $92.36 | $90.60 | $91.03 | $80.26 | 2,180,094 |
2018-12-17 | $93.76 | $93.77 | $91.11 | $91.59 | $80.76 | 2,060,101 |
2018-12-14 | $95.18 | $95.43 | $94.36 | $94.63 | $82.75 | 1,628,261 |
2018-12-13 | $95.94 | $96.09 | $95.26 | $95.50 | $83.51 | 1,683,739 |
2018-12-12 | $96.13 | $96.39 | $95.57 | $95.65 | $83.65 | 1,382,523 |
2018-12-11 | $96.03 | $96.15 | $94.78 | $95.28 | $83.32 | 3,193,594 |
2018-12-10 | $95.47 | $95.50 | $93.39 | $95.13 | $83.19 | 1,459,045 |
2018-12-07 | $96.44 | $96.93 | $95.13 | $95.41 | $83.44 | 1,189,675 |
2018-12-06 | $96.15 | $96.34 | $94.23 | $96.26 | $84.18 | 1,796,551 |
2018-12-04 | $98.75 | $99.01 | $96.66 | $96.85 | $84.70 | 1,237,845 |
2018-12-03 | $99.10 | $99.23 | $97.81 | $98.81 | $86.41 | 1,153,701 |
2018-11-30 | $97.22 | $98.00 | $97.10 | $97.85 | $85.57 | 612,795 |
2018-11-29 | $97.24 | $97.65 | $96.65 | $97.18 | $84.98 | 693,081 |
2018-11-28 | $96.60 | $97.26 | $95.76 | $97.26 | $85.05 | 1,000,638 |
2018-11-27 | $95.68 | $96.45 | $95.63 | $96.40 | $84.30 | 680,125 |
2018-11-26 | $95.28 | $95.97 | $95.28 | $95.96 | $83.92 | 758,682 |
2018-11-23 | $94.77 | $95.18 | $94.53 | $94.75 | $82.86 | 270,897 |
2018-11-21 | $95.69 | $96.05 | $95.25 | $95.35 | $83.38 | 750,085 |
2018-11-20 | $96.24 | $96.76 | $95.30 | $95.50 | $83.51 | 1,067,404 |
2018-11-19 | $97.40 | $97.74 | $96.77 | $97.21 | $85.01 | 985,680 |
2018-11-16 | $96.97 | $97.62 | $96.84 | $97.43 | $85.20 | 655,670 |
2018-11-15 | $96.12 | $97.03 | $95.42 | $96.85 | $84.70 | 969,699 |
2018-11-14 | $97.57 | $97.86 | $96.13 | $96.65 | $84.52 | 976,585 |
2018-11-13 | $97.68 | $98.02 | $96.98 | $97.29 | $85.08 | 755,165 |
2018-11-12 | $98.09 | $98.54 | $97.43 | $97.57 | $85.33 | 612,996 |
2018-11-09 | $98.22 | $98.58 | $97.77 | $98.21 | $85.88 | 668,375 |
2018-11-08 | $98.94 | $99.21 | $98.55 | $98.90 | $86.49 | 579,025 |
2018-11-07 | $98.71 | $99.22 | $97.98 | $99.15 | $86.71 | 660,822 |
2018-11-06 | $97.31 | $98.09 | $97.30 | $98.08 | $85.77 | 408,928 |
2018-11-05 | $96.38 | $97.50 | $96.38 | $97.33 | $85.12 | 624,014 |
2018-11-02 | $96.90 | $97.20 | $95.55 | $96.25 | $84.17 | 590,282 |
2018-11-01 | $96.02 | $96.52 | $95.97 | $96.39 | $84.29 | 686,259 |
2018-10-31 | $96.38 | $96.73 | $95.72 | $95.87 | $83.84 | 692,881 |
2018-10-30 | $94.83 | $96.11 | $94.83 | $96.02 | $83.97 | 1,331,250 |
2018-10-29 | $94.74 | $95.86 | $93.89 | $94.75 | $82.86 | 870,275 |
2018-10-26 | $94.94 | $95.29 | $93.55 | $94.09 | $82.28 | 1,100,703 |
2018-10-25 | $95.36 | $96.12 | $94.83 | $95.63 | $83.63 | 540,914 |
2018-10-24 | $96.25 | $96.65 | $95.03 | $95.10 | $83.17 | 567,426 |
2018-10-23 | $95.96 | $96.70 | $95.31 | $96.29 | $84.21 | 602,297 |
2018-10-22 | $97.60 | $97.84 | $96.64 | $96.75 | $84.61 | 879,361 |
2018-10-19 | $97.26 | $98.08 | $96.96 | $97.51 | $85.27 | 354,370 |
2018-10-18 | $97.23 | $98.00 | $96.62 | $97.05 | $84.87 | 521,202 |
2018-10-17 | $97.55 | $97.67 | $96.64 | $97.37 | $85.15 | 389,035 |
2018-10-16 | $96.53 | $97.77 | $96.42 | $97.67 | $85.41 | 447,677 |
2018-10-15 | $96.35 | $97.02 | $96.27 | $96.34 | $84.25 | 1,096,731 |
2018-10-12 | $96.97 | $97.02 | $95.46 | $96.37 | $84.28 | 905,329 |
2018-10-11 | $98.13 | $98.40 | $95.78 | $96.00 | $83.95 | 1,385,961 |
2018-10-10 | $100.10 | $100.33 | $98.32 | $98.43 | $86.08 | 809,916 |
2018-10-09 | $100.42 | $100.64 | $100.06 | $100.20 | $87.63 | 422,732 |
2018-10-08 | $99.97 | $100.79 | $99.97 | $100.65 | $88.02 | 417,286 |
2018-10-05 | $100.22 | $100.49 | $99.97 | $100.24 | $87.66 | 457,322 |
2018-10-04 | $100.04 | $100.11 | $99.56 | $100.11 | $87.55 | 409,472 |
2018-10-03 | $100.51 | $100.70 | $99.86 | $100.10 | $87.54 | 430,494 |
2018-10-02 | $100.02 | $100.65 | $100.02 | $100.30 | $87.71 | 349,233 |
2018-10-01 | $100.11 | $100.31 | $99.73 | $100.01 | $87.46 | 421,384 |
2018-09-28 | $99.14 | $99.97 | $99.14 | $99.76 | $87.24 | 466,931 |
2018-09-27 | $99.49 | $99.93 | $99.22 | $99.32 | $86.86 | 451,786 |
2018-09-26 | $100.00 | $100.08 | $99.17 | $99.28 | $86.82 | 445,710 |
2018-09-25 | $101.40 | $101.55 | $100.59 | $100.66 | $87.27 | 522,708 |
2018-09-24 | $102.14 | $102.33 | $101.41 | $101.41 | $87.92 | 473,113 |
2018-09-21 | $102.14 | $102.42 | $102.00 | $102.23 | $88.63 | 235,100 |
2018-09-20 | $101.89 | $102.04 | $101.55 | $101.98 | $88.42 | 434,266 |
2018-09-19 | $102.29 | $102.37 | $101.49 | $101.62 | $88.10 | 339,625 |
2018-09-18 | $102.28 | $102.54 | $101.91 | $102.32 | $88.71 | 354,394 |
2018-09-17 | $102.12 | $102.47 | $102.02 | $102.13 | $88.55 | 292,569 |
2018-09-14 | $102.01 | $102.23 | $101.46 | $102.19 | $88.60 | 940,742 |
2018-09-13 | $101.94 | $102.25 | $101.83 | $102.08 | $88.50 | 535,420 |
2018-09-12 | $101.60 | $102.08 | $101.60 | $101.93 | $88.37 | 571,310 |
2018-09-11 | $101.50 | $101.86 | $101.46 | $101.60 | $88.09 | 276,145 |
2018-09-10 | $101.81 | $102.16 | $101.61 | $101.67 | $88.15 | 324,911 |
2018-09-07 | $101.28 | $101.61 | $101.07 | $101.29 | $87.82 | 236,710 |
2018-09-06 | $101.74 | $102.06 | $101.51 | $101.72 | $88.19 | 390,489 |
2018-09-05 | $101.12 | $101.77 | $100.83 | $101.71 | $88.18 | 337,601 |
2018-09-04 | $100.88 | $101.25 | $100.76 | $101.06 | $87.62 | 342,451 |
2018-08-31 | $101.11 | $101.28 | $100.62 | $101.01 | $87.58 | 185,059 |
2018-08-30 | $101.42 | $101.54 | $100.97 | $101.18 | $87.72 | 242,556 |
2018-08-29 | $101.44 | $101.75 | $101.10 | $101.57 | $88.06 | 314,609 |
2018-08-28 | $101.54 | $101.82 | $101.31 | $101.41 | $87.92 | 353,687 |
2018-08-27 | $101.65 | $101.86 | $101.44 | $101.57 | $88.06 | 288,436 |
2018-08-24 | $101.32 | $101.53 | $101.03 | $101.42 | $87.93 | 241,783 |
2018-08-23 | $101.41 | $101.41 | $101.02 | $101.15 | $87.70 | 396,925 |
2018-08-22 | $101.97 | $101.97 | $101.29 | $101.32 | $87.84 | 315,939 |
2018-08-21 | $101.99 | $102.03 | $101.69 | $101.87 | $88.32 | 372,390 |
2018-08-20 | $101.57 | $101.98 | $101.51 | $101.89 | $88.34 | 291,864 |
2018-08-17 | $100.76 | $101.60 | $100.76 | $101.40 | $87.91 | 315,793 |
2018-08-16 | $100.10 | $100.91 | $100.07 | $100.82 | $87.41 | 341,847 |
2018-08-15 | $99.94 | $99.94 | $99.47 | $99.78 | $86.51 | 526,970 |
2018-08-14 | $99.85 | $100.51 | $99.70 | $100.49 | $87.12 | 706,492 |
2018-08-13 | $99.76 | $99.94 | $99.32 | $99.55 | $86.31 | 305,949 |
2018-08-10 | $99.74 | $100.10 | $99.61 | $99.76 | $86.49 | 238,914 |
2018-08-09 | $99.90 | $100.30 | $99.90 | $100.16 | $86.84 | 316,978 |
2018-08-08 | $100.09 | $100.14 | $99.70 | $99.99 | $86.69 | 538,606 |
2018-08-07 | $100.09 | $100.35 | $100.03 | $100.19 | $86.86 | 242,669 |
2018-08-06 | $99.85 | $100.24 | $99.85 | $100.06 | $86.75 | 260,528 |
2018-08-03 | $99.54 | $100.10 | $99.45 | $100.02 | $86.72 | 303,418 |
2018-08-02 | $98.61 | $99.48 | $98.51 | $99.41 | $86.19 | 412,416 |
2018-08-01 | $99.80 | $99.80 | $98.85 | $99.05 | $85.88 | 553,615 |
2018-07-31 | $99.43 | $100.04 | $99.27 | $99.96 | $86.67 | 440,144 |
2018-07-30 | $99.02 | $99.39 | $98.98 | $99.15 | $85.96 | 382,722 |
2018-07-27 | $99.32 | $99.59 | $98.79 | $99.03 | $85.86 | 257,546 |
2018-07-26 | $98.77 | $99.54 | $98.77 | $99.32 | $86.11 | 549,735 |
2018-07-25 | $98.41 | $98.79 | $98.16 | $98.76 | $85.62 | 365,847 |
2018-07-24 | $98.46 | $98.50 | $97.93 | $98.47 | $85.37 | 337,628 |
2018-07-23 | $98.26 | $98.46 | $97.97 | $98.25 | $85.18 | 318,604 |
2018-07-20 | $98.45 | $98.81 | $98.18 | $98.39 | $85.30 | 574,342 |
2018-07-19 | $98.64 | $99.18 | $98.40 | $98.89 | $85.74 | 1,879,643 |
2018-07-18 | $98.63 | $98.67 | $98.26 | $98.66 | $85.54 | 680,531 |
2018-07-17 | $98.49 | $98.84 | $98.47 | $98.68 | $85.56 | 888,741 |
2018-07-16 | $98.95 | $98.95 | $98.32 | $98.57 | $85.46 | 645,139 |
2018-07-13 | $98.84 | $99.05 | $98.70 | $98.92 | $85.76 | 488,461 |
2018-07-12 | $98.88 | $99.19 | $98.62 | $98.93 | $85.77 | 273,712 |
2018-07-11 | $99.11 | $99.33 | $98.73 | $98.88 | $85.73 | 554,540 |
2018-07-10 | $99.18 | $99.55 | $98.96 | $99.51 | $86.28 | 248,959 |
2018-07-09 | $99.69 | $99.69 | $98.90 | $99.01 | $85.84 | 1,083,707 |
2018-07-06 | $98.56 | $99.48 | $98.49 | $99.26 | $86.06 | 426,341 |
2018-07-05 | $98.38 | $98.64 | $97.89 | $98.64 | $85.52 | 234,332 |
2018-07-03 | $98.07 | $98.52 | $97.85 | $97.99 | $84.96 | 627,840 |
2018-07-02 | $97.54 | $97.73 | $97.02 | $97.69 | $84.70 | 1,094,758 |
2018-06-29 | $97.93 | $98.50 | $97.73 | $97.74 | $84.74 | 475,516 |
2018-06-28 | $97.26 | $98.00 | $97.26 | $97.79 | $84.78 | 433,882 |
2018-06-27 | $98.02 | $98.54 | $97.50 | $97.54 | $84.57 | 531,539 |
2018-06-26 | $97.61 | $98.10 | $97.59 | $97.79 | $84.78 | 653,903 |
2018-06-25 | $98.33 | $98.68 | $97.89 | $98.46 | $84.67 | 415,757 |
2018-06-22 | $98.75 | $99.08 | $98.59 | $98.59 | $84.78 | 360,687 |
2018-06-21 | $98.89 | $98.89 | $98.06 | $98.29 | $84.52 | 325,461 |
2018-06-20 | $98.76 | $98.98 | $98.49 | $98.80 | $84.96 | 335,351 |
2018-06-19 | $98.08 | $98.75 | $98.03 | $98.73 | $84.90 | 324,476 |
2018-06-18 | $98.12 | $98.79 | $98.12 | $98.63 | $84.82 | 1,455,844 |
2018-06-15 | $98.13 | $98.62 | $97.91 | $98.53 | $84.73 | 444,777 |
2018-06-14 | $98.34 | $98.62 | $98.25 | $98.48 | $84.69 | 244,601 |
2018-06-13 | $99.02 | $99.02 | $98.18 | $98.25 | $84.49 | 409,323 |
2018-06-12 | $98.82 | $99.11 | $98.70 | $99.00 | $85.13 | 610,912 |
2018-06-11 | $98.77 | $98.99 | $98.61 | $98.74 | $84.91 | 854,762 |
2018-06-08 | $98.28 | $98.66 | $98.14 | $98.63 | $84.82 | 759,265 |
2018-06-07 | $97.98 | $98.70 | $97.91 | $98.36 | $84.58 | 732,145 |
2018-06-06 | $98.30 | $98.30 | $97.55 | $97.96 | $84.24 | 713,805 |
2018-06-05 | $98.01 | $98.25 | $97.86 | $98.09 | $84.35 | 340,824 |
2018-06-04 | $98.03 | $98.45 | $97.69 | $97.89 | $84.18 | 271,862 |
2018-06-01 | $97.95 | $98.20 | $97.59 | $97.74 | $84.05 | 484,618 |
2018-05-31 | $98.32 | $98.32 | $97.39 | $97.66 | $83.98 | 736,171 |
2018-05-30 | $97.49 | $98.60 | $97.33 | $98.36 | $84.58 | 778,916 |
2018-05-29 | $97.20 | $97.60 | $96.73 | $97.10 | $83.50 | 669,822 |
2018-05-25 | $97.67 | $97.76 | $97.34 | $97.62 | $83.95 | 414,253 |
2018-05-24 | $97.52 | $98.00 | $97.32 | $97.96 | $84.24 | 372,132 |
2018-05-23 | $97.23 | $97.76 | $97.16 | $97.72 | $84.03 | 293,468 |
2018-05-22 | $97.99 | $98.25 | $97.49 | $97.59 | $83.92 | 350,423 |
2018-05-21 | $97.53 | $97.94 | $97.36 | $97.84 | $84.14 | 437,282 |
2018-05-18 | $97.34 | $97.49 | $97.01 | $97.19 | $83.58 | 398,659 |
2018-05-17 | $97.37 | $97.88 | $97.26 | $97.40 | $83.76 | 240,691 |
2018-05-16 | $97.16 | $97.47 | $96.92 | $97.31 | $83.68 | 309,958 |
2018-05-15 | $96.71 | $96.98 | $96.38 | $96.94 | $83.36 | 737,309 |
2018-05-14 | $97.45 | $97.57 | $96.98 | $97.25 | $83.63 | 674,508 |
2018-05-11 | $97.04 | $97.38 | $96.95 | $97.13 | $83.53 | 370,725 |
2018-05-10 | $96.32 | $97.02 | $96.23 | $96.97 | $83.39 | 594,302 |
2018-05-09 | $95.68 | $96.20 | $95.67 | $96.09 | $82.63 | 418,880 |
2018-05-08 | $96.24 | $96.24 | $95.17 | $95.66 | $82.26 | 673,647 |
2018-05-07 | $96.63 | $96.80 | $96.13 | $96.32 | $82.83 | 360,040 |
2018-05-04 | $95.39 | $96.85 | $95.30 | $96.49 | $82.98 | 455,186 |
2018-05-03 | $95.29 | $95.89 | $94.52 | $95.57 | $82.19 | 372,726 |
2018-05-02 | $95.63 | $96.23 | $95.43 | $95.63 | $82.24 | 336,087 |
2018-05-01 | $96.08 | $96.08 | $95.13 | $95.88 | $82.45 | 1,122,285 |
2018-04-30 | $97.03 | $97.49 | $96.32 | $96.32 | $82.83 | 506,195 |
2018-04-27 | $96.65 | $97.25 | $96.56 | $97.00 | $83.41 | 324,052 |
2018-04-26 | $96.31 | $96.91 | $95.91 | $96.77 | $83.22 | 332,121 |
2018-04-25 | $95.64 | $96.26 | $95.27 | $96.10 | $82.64 | 333,382 |
2018-04-24 | $96.40 | $97.00 | $95.44 | $95.90 | $82.47 | 667,971 |
2018-04-23 | $95.90 | $96.37 | $95.76 | $96.20 | $82.73 | 458,476 |
2018-04-20 | $96.29 | $96.71 | $95.56 | $95.88 | $82.45 | 496,185 |
2018-04-19 | $96.78 | $96.97 | $95.95 | $96.45 | $82.94 | 410,299 |
2018-04-18 | $97.22 | $97.87 | $97.14 | $97.14 | $83.54 | 657,655 |
2018-04-17 | $96.89 | $97.56 | $96.86 | $97.28 | $83.66 | 428,318 |
2018-04-16 | $96.04 | $96.81 | $95.93 | $96.64 | $83.11 | 1,091,880 |
2018-04-13 | $95.66 | $96.00 | $95.35 | $95.58 | $82.19 | 456,525 |
2018-04-12 | $95.66 | $96.08 | $95.16 | $95.33 | $81.98 | 675,095 |
2018-04-11 | $95.30 | $95.82 | $95.02 | $95.51 | $82.13 | 454,631 |
2018-04-10 | $95.61 | $96.07 | $95.25 | $95.72 | $82.31 | 813,152 |
2018-04-09 | $94.96 | $95.96 | $94.73 | $94.80 | $81.52 | 538,303 |
2018-04-06 | $95.66 | $96.12 | $94.04 | $94.70 | $81.44 | 795,204 |
2018-04-05 | $95.56 | $96.48 | $95.18 | $96.24 | $82.76 | 541,943 |
2018-04-04 | $93.47 | $95.50 | $93.30 | $95.42 | $82.06 | 672,813 |
2018-04-03 | $93.78 | $94.75 | $93.54 | $94.57 | $81.33 | 808,316 |
2018-04-02 | $95.05 | $95.25 | $92.73 | $93.47 | $80.38 | 925,811 |
2018-03-29 | $94.19 | $95.45 | $94.19 | $95.12 | $81.80 | 848,570 |
2018-03-28 | $94.29 | $94.68 | $93.90 | $94.14 | $80.96 | 1,006,475 |
2018-03-27 | $94.38 | $95.18 | $93.72 | $94.14 | $80.96 | 814,647 |
2018-03-26 | $93.40 | $94.34 | $93.02 | $94.23 | $81.03 | 982,372 |
2018-03-23 | $94.06 | $94.60 | $92.36 | $92.49 | $79.54 | 1,106,982 |
2018-03-22 | $94.94 | $95.59 | $93.97 | $94.03 | $80.86 | 1,091,974 |
2018-03-21 | $96.16 | $97.30 | $96.13 | $96.44 | $82.25 | 906,443 |
2018-03-20 | $96.67 | $97.05 | $96.25 | $96.42 | $82.23 | 387,110 |
2018-03-19 | $97.38 | $97.50 | $96.04 | $96.54 | $82.34 | 743,009 |
2018-03-16 | $96.83 | $97.78 | $96.83 | $97.53 | $83.18 | 461,180 |
2018-03-15 | $97.17 | $97.24 | $96.74 | $96.90 | $82.64 | 2,000,430 |
2018-03-14 | $97.56 | $97.88 | $96.77 | $96.92 | $82.66 | 941,754 |
2018-03-13 | $97.92 | $98.33 | $97.17 | $97.36 | $83.03 | 814,323 |
2018-03-12 | $97.95 | $98.02 | $97.44 | $97.69 | $83.32 | 997,104 |
2018-03-09 | $97.19 | $97.86 | $96.96 | $97.83 | $83.44 | 764,922 |
2018-03-08 | $96.79 | $96.93 | $96.28 | $96.72 | $82.49 | 538,052 |
2018-03-07 | $96.33 | $96.85 | $95.98 | $96.67 | $82.45 | 667,499 |
2018-03-06 | $97.27 | $97.30 | $96.45 | $97.07 | $82.79 | 1,016,571 |
2018-03-05 | $95.40 | $97.36 | $95.39 | $97.15 | $82.86 | 694,068 |
2018-03-02 | $94.89 | $96.14 | $94.79 | $95.98 | $81.86 | 857,219 |
2018-03-01 | $96.15 | $97.02 | $94.92 | $95.47 | $81.42 | 1,057,042 |
2018-02-28 | $97.63 | $97.98 | $96.33 | $96.38 | $82.20 | 1,012,528 |
2018-02-27 | $98.78 | $99.26 | $97.40 | $97.40 | $83.07 | 759,620 |
2018-02-26 | $98.55 | $98.78 | $97.98 | $98.69 | $84.17 | 790,246 |
2018-02-23 | $96.86 | $98.25 | $96.86 | $98.23 | $83.78 | 580,060 |
2018-02-22 | $96.43 | $97.34 | $96.29 | $96.53 | $82.33 | 635,723 |
2018-02-21 | $96.83 | $97.95 | $96.21 | $96.21 | $82.05 | 702,882 |
2018-02-20 | $97.54 | $97.72 | $96.66 | $96.96 | $82.69 | 780,313 |
2018-02-16 | $97.51 | $98.60 | $97.51 | $97.99 | $83.57 | 459,057 |
2018-02-15 | $97.06 | $97.92 | $96.50 | $97.85 | $83.45 | 907,798 |
2018-02-14 | $95.03 | $96.92 | $95.01 | $96.63 | $82.41 | 970,235 |
2018-02-13 | $95.16 | $95.95 | $94.72 | $95.72 | $81.64 | 657,677 |
2018-02-12 | $94.99 | $95.91 | $94.32 | $95.36 | $81.33 | 945,999 |
2018-02-09 | $93.58 | $94.93 | $91.67 | $94.25 | $80.38 | 1,446,137 |
2018-02-08 | $95.60 | $95.67 | $92.87 | $92.92 | $79.25 | 1,205,612 |
2018-02-07 | $95.70 | $97.10 | $95.39 | $95.62 | $81.55 | 1,140,533 |
2018-02-06 | $93.31 | $96.02 | $92.77 | $95.72 | $81.64 | 2,441,916 |
2018-02-05 | $97.70 | $98.62 | $94.77 | $95.13 | $81.13 | 2,294,502 |
2018-02-02 | $99.62 | $99.86 | $98.45 | $98.50 | $84.01 | 928,516 |
2018-02-01 | $100.86 | $100.86 | $99.81 | $100.23 | $85.48 | 861,044 |
2018-01-31 | $100.90 | $100.90 | $100.06 | $100.66 | $85.85 | 921,920 |
2018-01-30 | $100.70 | $101.18 | $100.46 | $100.62 | $85.82 | 755,557 |
2018-01-29 | $102.01 | $102.13 | $101.39 | $101.42 | $86.50 | 796,704 |
2018-01-26 | $101.40 | $102.32 | $101.40 | $102.32 | $87.27 | 480,836 |
2018-01-25 | $101.17 | $101.39 | $100.74 | $101.37 | $86.45 | 537,412 |
2018-01-24 | $101.45 | $101.48 | $100.74 | $101.05 | $86.18 | 621,857 |
2018-01-23 | $101.06 | $101.46 | $100.91 | $101.23 | $86.34 | 710,302 |
2018-01-22 | $100.56 | $101.02 | $100.52 | $101.02 | $86.16 | 920,187 |
2018-01-19 | $100.12 | $100.55 | $99.98 | $100.55 | $85.76 | 530,765 |
2018-01-18 | $100.09 | $100.33 | $99.61 | $99.82 | $85.13 | 1,031,657 |
2018-01-17 | $99.72 | $100.55 | $99.71 | $100.30 | $85.54 | 661,340 |
2018-01-16 | $100.77 | $100.83 | $99.31 | $99.57 | $84.92 | 902,141 |
2018-01-12 | $100.04 | $100.53 | $99.93 | $100.37 | $85.60 | 677,860 |
2018-01-11 | $99.05 | $99.99 | $99.05 | $99.98 | $85.27 | 1,776,897 |
2018-01-10 | $99.00 | $99.28 | $98.77 | $99.04 | $84.47 | 818,064 |
2018-01-09 | $99.66 | $99.81 | $99.17 | $99.20 | $84.60 | 997,036 |
2018-01-08 | $99.09 | $99.60 | $99.09 | $99.53 | $84.89 | 1,153,283 |
2018-01-05 | $98.88 | $99.06 | $98.59 | $98.94 | $84.38 | 675,747 |
2018-01-04 | $98.84 | $98.99 | $98.67 | $98.73 | $84.20 | 760,531 |
2018-01-03 | $98.52 | $99.01 | $98.52 | $98.81 | $84.27 | 546,339 |
2018-01-02 | $98.81 | $98.98 | $98.45 | $98.68 | $84.16 | 1,056,930 |
2017-12-29 | $99.00 | $99.01 | $98.53 | $98.56 | $84.06 | 346,603 |
2017-12-28 | $98.88 | $98.88 | $98.36 | $98.71 | $84.19 | 409,032 |
2017-12-27 | $98.70 | $98.73 | $98.37 | $98.48 | $83.99 | 498,542 |
2017-12-26 | $98.49 | $98.79 | $98.38 | $98.44 | $83.96 | 316,171 |
2017-12-22 | $98.15 | $98.40 | $98.01 | $98.32 | $83.85 | 488,055 |
2017-12-21 | $98.03 | $98.32 | $97.71 | $98.08 | $83.65 | 520,902 |
2017-12-20 | $98.65 | $98.65 | $98.01 | $98.10 | $83.67 | 657,538 |
2017-12-19 | $99.00 | $99.15 | $98.21 | $98.27 | $83.81 | 532,421 |
2017-12-18 | $99.55 | $99.99 | $99.45 | $99.58 | $84.24 | 837,665 |
2017-12-15 | $98.47 | $99.56 | $98.47 | $99.17 | $83.90 | 681,261 |
2017-12-14 | $99.22 | $99.27 | $98.36 | $98.43 | $83.27 | 838,074 |
2017-12-13 | $98.89 | $99.32 | $98.80 | $99.05 | $83.80 | 363,375 |
2017-12-12 | $99.13 | $99.29 | $98.72 | $98.74 | $83.53 | 459,767 |
2017-12-11 | $99.16 | $99.19 | $98.81 | $99.16 | $83.89 | 478,230 |
2017-12-08 | $98.56 | $99.04 | $98.27 | $99.04 | $83.79 | 498,297 |
2017-12-07 | $97.99 | $98.40 | $97.89 | $98.39 | $83.24 | 480,409 |
2017-12-06 | $97.82 | $98.21 | $97.81 | $98.02 | $82.92 | 617,952 |
2017-12-05 | $99.14 | $99.17 | $98.02 | $98.08 | $82.98 | 739,693 |
2017-12-04 | $98.86 | $99.53 | $98.72 | $98.86 | $83.64 | 621,127 |
2017-12-01 | $98.78 | $98.83 | $97.11 | $98.35 | $83.20 | 735,803 |
2017-11-30 | $97.98 | $98.95 | $97.98 | $98.59 | $83.41 | 848,608 |
2017-11-29 | $97.01 | $97.87 | $96.98 | $97.85 | $82.78 | 597,221 |
2017-11-28 | $96.09 | $97.01 | $96.00 | $97.00 | $82.06 | 839,852 |
2017-11-27 | $95.74 | $95.95 | $95.63 | $95.82 | $81.06 | 404,869 |
2017-11-24 | $95.72 | $95.93 | $95.56 | $95.57 | $80.85 | 270,245 |
2017-11-22 | $95.74 | $95.78 | $95.53 | $95.61 | $80.89 | 575,782 |
2017-11-21 | $95.70 | $95.77 | $95.59 | $95.62 | $80.89 | 461,355 |
2017-11-20 | $95.18 | $95.48 | $95.11 | $95.36 | $80.67 | 328,102 |
2017-11-17 | $95.20 | $95.36 | $95.15 | $95.24 | $80.57 | 290,942 |
2017-11-16 | $94.85 | $95.42 | $94.81 | $95.23 | $80.56 | 599,486 |
2017-11-15 | $95.05 | $95.18 | $94.71 | $94.75 | $80.16 | 518,436 |
2017-11-14 | $94.99 | $95.55 | $94.93 | $95.55 | $80.83 | 872,376 |
2017-11-13 | $94.56 | $95.28 | $94.56 | $95.22 | $80.56 | 329,924 |
2017-11-10 | $94.60 | $95.01 | $94.60 | $94.90 | $80.28 | 265,148 |
2017-11-09 | $94.56 | $94.94 | $94.45 | $94.91 | $80.29 | 465,390 |
2017-11-08 | $94.61 | $95.10 | $94.57 | $95.00 | $80.37 | 296,762 |
2017-11-07 | $94.85 | $94.97 | $94.60 | $94.79 | $80.19 | 430,831 |
2017-11-06 | $94.56 | $94.92 | $94.55 | $94.76 | $80.17 | 313,830 |
2017-11-03 | $94.80 | $94.99 | $94.62 | $94.79 | $80.19 | 307,593 |
2017-11-02 | $94.66 | $94.95 | $94.31 | $94.85 | $80.24 | 406,173 |
2017-11-01 | $95.02 | $95.24 | $94.53 | $94.60 | $80.03 | 449,908 |
2017-10-31 | $94.91 | $94.94 | $94.51 | $94.75 | $80.16 | 424,714 |
2017-10-30 | $94.97 | $94.99 | $94.54 | $94.61 | $80.04 | 393,980 |
2017-10-27 | $95.03 | $95.05 | $94.36 | $95.05 | $80.41 | 446,430 |
2017-10-26 | $94.88 | $95.36 | $94.88 | $95.09 | $80.45 | 601,967 |
2017-10-25 | $95.20 | $95.31 | $94.32 | $94.88 | $80.27 | 704,137 |
2017-10-24 | $95.43 | $95.72 | $95.28 | $95.42 | $80.72 | 722,443 |
2017-10-23 | $95.64 | $95.85 | $95.38 | $95.43 | $80.73 | 523,944 |
2017-10-20 | $95.11 | $95.57 | $95.03 | $95.57 | $80.85 | 411,522 |
2017-10-19 | $94.75 | $95.03 | $94.53 | $95.03 | $80.39 | 396,235 |
2017-10-18 | $94.92 | $95.34 | $94.75 | $94.90 | $80.28 | 355,723 |
2017-10-17 | $95.00 | $95.01 | $94.69 | $94.93 | $80.31 | 590,837 |
2017-10-16 | $94.88 | $95.14 | $94.73 | $95.01 | $80.38 | 826,214 |
2017-10-13 | $95.32 | $95.43 | $94.98 | $95.02 | $80.39 | 343,845 |
2017-10-12 | $94.66 | $95.13 | $94.63 | $95.08 | $80.44 | 1,346,675 |
2017-10-11 | $94.56 | $94.93 | $94.56 | $94.80 | $80.20 | 322,849 |
2017-10-10 | $94.00 | $94.71 | $94.00 | $94.71 | $80.12 | 480,839 |
2017-10-09 | $94.06 | $94.30 | $93.99 | $94.12 | $79.63 | 352,367 |
2017-10-06 | $94.04 | $94.18 | $93.89 | $94.04 | $79.56 | 364,679 |
2017-10-05 | $94.35 | $94.55 | $94.10 | $94.41 | $79.87 | 499,958 |
2017-10-04 | $94.08 | $94.30 | $93.84 | $94.29 | $79.77 | 350,378 |
2017-10-03 | $93.99 | $94.06 | $93.57 | $94.05 | $79.57 | 459,717 |
2017-10-02 | $93.75 | $93.99 | $93.40 | $93.99 | $79.52 | 699,118 |
2017-09-29 | $93.75 | $93.82 | $93.56 | $93.65 | $79.23 | 396,851 |
2017-09-28 | $93.02 | $93.80 | $93.02 | $93.79 | $79.35 | 438,807 |
2017-09-27 | $93.42 | $93.70 | $93.05 | $93.45 | $79.06 | 375,508 |
2017-09-26 | $93.71 | $93.73 | $93.49 | $93.49 | $79.09 | 409,342 |
2017-09-25 | $93.70 | $94.34 | $93.69 | $94.33 | $79.19 | 487,625 |
2017-09-22 | $93.77 | $93.82 | $93.61 | $93.68 | $78.64 | 485,054 |
2017-09-21 | $93.71 | $94.00 | $93.68 | $93.70 | $78.66 | 369,953 |
2017-09-20 | $93.93 | $94.12 | $93.67 | $93.94 | $78.86 | 326,919 |
2017-09-19 | $94.00 | $94.01 | $93.82 | $93.87 | $78.80 | 367,552 |
2017-09-18 | $93.99 | $94.16 | $93.61 | $93.86 | $78.79 | 456,760 |
2017-09-15 | $93.43 | $93.91 | $93.43 | $93.78 | $78.72 | 472,722 |
2017-09-14 | $93.10 | $93.59 | $93.10 | $93.59 | $78.57 | 814,658 |
2017-09-13 | $93.14 | $93.46 | $93.14 | $93.30 | $78.32 | 559,641 |
2017-09-12 | $93.54 | $93.61 | $93.11 | $93.36 | $78.37 | 611,908 |
2017-09-11 | $92.62 | $93.40 | $92.62 | $93.33 | $78.35 | 532,584 |
2017-09-08 | $92.14 | $92.61 | $91.95 | $92.51 | $77.66 | 351,014 |
2017-09-07 | $92.20 | $92.29 | $91.87 | $92.18 | $77.38 | 330,592 |
2017-09-06 | $92.18 | $92.42 | $92.18 | $92.24 | $77.43 | 367,153 |
2017-09-05 | $92.27 | $92.43 | $91.70 | $92.05 | $77.27 | 813,652 |
2017-09-01 | $92.18 | $92.59 | $92.09 | $92.43 | $77.59 | 347,278 |
2017-08-31 | $92.06 | $92.32 | $92.05 | $92.05 | $77.27 | 349,571 |
2017-08-30 | $91.87 | $92.13 | $91.66 | $92.01 | $77.24 | 343,610 |
2017-08-29 | $91.56 | $91.96 | $91.55 | $91.90 | $77.15 | 409,980 |
2017-08-28 | $92.01 | $92.25 | $91.72 | $92.06 | $77.28 | 284,217 |
2017-08-25 | $91.66 | $92.19 | $91.66 | $91.91 | $77.15 | 361,587 |
2017-08-24 | $91.64 | $91.82 | $91.44 | $91.44 | $76.76 | 278,835 |
2017-08-23 | $91.34 | $91.70 | $91.28 | $91.59 | $76.89 | 343,098 |
2017-08-22 | $91.00 | $91.72 | $90.99 | $91.63 | $76.92 | 630,024 |
2017-08-21 | $90.67 | $91.04 | $90.58 | $90.95 | $76.35 | 539,591 |
2017-08-18 | $90.58 | $91.27 | $90.47 | $90.88 | $76.29 | 663,597 |
2017-08-17 | $91.70 | $92.01 | $90.86 | $90.89 | $76.30 | 548,355 |
2017-08-16 | $91.95 | $92.23 | $91.95 | $92.01 | $77.24 | 319,034 |
2017-08-15 | $92.08 | $92.08 | $91.82 | $91.89 | $77.14 | 502,638 |
2017-08-14 | $91.84 | $92.26 | $91.61 | $92.05 | $77.27 | 658,691 |
2017-08-11 | $91.50 | $91.71 | $91.26 | $91.43 | $76.75 | 527,458 |
2017-08-10 | $92.09 | $92.26 | $91.63 | $91.69 | $76.97 | 756,335 |
2017-08-09 | $92.60 | $92.76 | $92.35 | $92.55 | $77.69 | 441,750 |
2017-08-08 | $92.53 | $93.15 | $92.47 | $92.80 | $77.90 | 471,141 |
2017-08-07 | $92.74 | $92.94 | $92.68 | $92.85 | $77.94 | 341,254 |
2017-08-04 | $92.71 | $92.87 | $92.59 | $92.80 | $77.90 | 376,030 |
2017-08-03 | $92.74 | $92.74 | $92.51 | $92.59 | $77.73 | 553,174 |
2017-08-02 | $92.79 | $92.81 | $92.35 | $92.71 | $77.83 | 423,632 |
2017-08-01 | $92.94 | $92.94 | $92.53 | $92.85 | $77.94 | 613,144 |
2017-07-31 | $92.59 | $92.90 | $92.48 | $92.77 | $77.88 | 565,503 |
2017-07-28 | $92.83 | $92.86 | $92.25 | $92.48 | $77.63 | 635,748 |
2017-07-27 | $92.70 | $93.00 | $92.53 | $92.98 | $78.05 | 626,069 |
2017-07-26 | $93.16 | $93.16 | $92.61 | $92.74 | $77.85 | 564,630 |
2017-07-25 | $92.95 | $93.30 | $92.90 | $93.17 | $78.21 | 501,060 |
2017-07-24 | $93.05 | $93.05 | $92.64 | $92.68 | $77.80 | 450,771 |
2017-07-21 | $92.86 | $93.05 | $92.66 | $93.04 | $78.10 | 608,645 |
2017-07-20 | $92.84 | $93.12 | $92.72 | $92.97 | $78.04 | 917,118 |
2017-07-19 | $92.17 | $92.69 | $92.11 | $92.69 | $77.81 | 498,089 |
2017-07-18 | $92.14 | $92.16 | $91.86 | $91.96 | $77.20 | 549,693 |
2017-07-17 | $91.97 | $92.26 | $91.85 | $92.14 | $77.35 | 379,349 |
2017-07-14 | $91.83 | $92.17 | $91.75 | $91.98 | $77.21 | 435,922 |
2017-07-13 | $91.63 | $91.80 | $91.41 | $91.66 | $76.95 | 823,607 |
2017-07-12 | $91.38 | $92.00 | $91.38 | $91.58 | $76.88 | 532,151 |
2017-07-11 | $91.37 | $91.49 | $90.85 | $91.20 | $76.56 | 357,369 |
2017-07-10 | $91.53 | $91.69 | $91.37 | $91.40 | $76.73 | 408,253 |
2017-07-07 | $91.30 | $91.73 | $91.18 | $91.58 | $76.88 | 331,103 |
2017-07-06 | $91.75 | $91.87 | $91.14 | $91.25 | $76.60 | 557,452 |
2017-07-05 | $92.66 | $92.76 | $91.96 | $92.15 | $77.36 | 535,243 |
2017-07-03 | $92.38 | $93.05 | $92.38 | $92.60 | $77.73 | 348,656 |
2017-06-30 | $92.28 | $92.50 | $92.10 | $92.21 | $77.41 | 593,886 |
2017-06-29 | $92.64 | $92.80 | $91.54 | $92.09 | $77.31 | 637,203 |
2017-06-28 | $92.59 | $93.14 | $92.59 | $92.69 | $77.81 | 479,289 |
2017-06-27 | $92.82 | $93.03 | $92.31 | $92.33 | $77.51 | 528,597 |
2017-06-26 | $93.43 | $93.74 | $93.30 | $93.59 | $77.95 | 564,920 |
2017-06-23 | $93.07 | $93.41 | $92.99 | $93.19 | $77.62 | 373,097 |
2017-06-22 | $93.13 | $93.38 | $93.03 | $93.07 | $77.52 | 505,976 |
2017-06-21 | $93.81 | $94.01 | $92.88 | $93.15 | $77.58 | 585,607 |
2017-06-20 | $94.37 | $94.37 | $93.79 | $93.81 | $78.13 | 441,589 |
2017-06-19 | $94.64 | $94.68 | $94.33 | $94.50 | $78.71 | 564,982 |
2017-06-16 | $94.00 | $94.42 | $93.81 | $94.40 | $78.62 | 905,193 |
2017-06-15 | $93.54 | $94.04 | $93.50 | $94.02 | $78.31 | 488,683 |
2017-06-14 | $94.14 | $94.17 | $93.61 | $93.97 | $78.27 | 1,052,040 |
2017-06-13 | $93.70 | $93.97 | $93.45 | $93.96 | $78.26 | 379,805 |
2017-06-12 | $93.34 | $93.98 | $93.33 | $93.59 | $77.95 | 769,386 |
2017-06-09 | $92.49 | $93.40 | $92.43 | $93.34 | $77.74 | 1,141,604 |
2017-06-08 | $92.44 | $92.62 | $92.20 | $92.48 | $77.03 | 427,938 |
2017-06-07 | $92.48 | $92.65 | $92.26 | $92.48 | $77.03 | 664,770 |
2017-06-06 | $92.71 | $92.71 | $92.31 | $92.41 | $76.97 | 399,639 |
2017-06-05 | $93.05 | $93.12 | $92.85 | $92.93 | $77.40 | 372,297 |
2017-06-02 | $93.34 | $93.36 | $92.95 | $93.19 | $77.62 | 509,336 |
2017-06-01 | $92.35 | $93.21 | $92.17 | $93.21 | $77.63 | 499,416 |
2017-05-31 | $92.09 | $92.25 | $91.68 | $92.21 | $76.80 | 505,150 |
2017-05-30 | $91.92 | $92.13 | $91.71 | $91.97 | $76.60 | 429,465 |
2017-05-26 | $91.98 | $92.14 | $91.91 | $92.09 | $76.70 | 368,665 |
2017-05-25 | $91.82 | $92.16 | $91.65 | $92.03 | $76.65 | 573,747 |
2017-05-24 | $91.53 | $91.73 | $91.44 | $91.63 | $76.32 | 352,336 |
2017-05-23 | $91.36 | $91.65 | $91.22 | $91.43 | $76.15 | 401,149 |
2017-05-22 | $90.96 | $91.33 | $90.93 | $91.25 | $76.00 | 413,322 |
2017-05-19 | $90.19 | $90.95 | $90.00 | $90.73 | $75.57 | 508,615 |
2017-05-18 | $90.04 | $90.33 | $89.53 | $90.07 | $75.02 | 924,185 |
2017-05-17 | $90.46 | $90.66 | $90.01 | $90.06 | $75.01 | 1,040,323 |
2017-05-16 | $91.30 | $91.38 | $90.84 | $90.90 | $75.71 | 2,882,585 |
2017-05-15 | $91.00 | $91.54 | $90.96 | $91.35 | $76.08 | 741,850 |
2017-05-12 | $90.89 | $91.00 | $90.76 | $90.86 | $75.68 | 681,813 |
2017-05-11 | $91.42 | $91.59 | $90.72 | $91.05 | $75.83 | 438,007 |
2017-05-10 | $91.18 | $91.66 | $91.06 | $91.62 | $76.31 | 349,634 |
2017-05-09 | $91.59 | $91.65 | $91.05 | $91.19 | $75.95 | 440,459 |
2017-05-08 | $91.66 | $91.76 | $91.35 | $91.56 | $76.26 | 370,686 |
2017-05-05 | $91.09 | $91.67 | $91.03 | $91.65 | $76.33 | 522,532 |
2017-05-04 | $91.07 | $91.15 | $90.52 | $90.94 | $75.74 | 584,323 |
2017-05-03 | $91.09 | $91.26 | $90.82 | $91.17 | $75.93 | 362,092 |
2017-05-02 | $91.15 | $91.38 | $90.97 | $91.17 | $75.93 | 341,900 |
2017-05-01 | $91.70 | $91.75 | $91.05 | $91.15 | $75.92 | 840,736 |
2017-04-28 | $92.26 | $92.26 | $91.44 | $91.50 | $76.21 | 1,089,937 |
2017-04-27 | $92.35 | $92.44 | $91.93 | $92.22 | $76.81 | 373,766 |
2017-04-26 | $92.55 | $92.83 | $92.23 | $92.27 | $76.85 | 634,414 |
2017-04-25 | $92.36 | $92.79 | $92.23 | $92.67 | $77.18 | 460,378 |
2017-04-24 | $91.85 | $92.17 | $91.66 | $92.05 | $76.67 | 549,604 |
2017-04-21 | $91.19 | $91.40 | $91.10 | $91.17 | $75.93 | 483,862 |
2017-04-20 | $91.01 | $91.39 | $90.74 | $91.25 | $76.00 | 602,624 |
2017-04-19 | $91.36 | $91.42 | $90.76 | $90.90 | $75.71 | 616,959 |
2017-04-18 | $90.89 | $91.17 | $90.75 | $91.04 | $75.83 | 651,692 |
2017-04-17 | $90.52 | $91.09 | $90.52 | $91.08 | $75.86 | 467,317 |
2017-04-13 | $91.07 | $91.07 | $90.44 | $90.50 | $75.38 | 652,676 |
2017-04-12 | $91.27 | $91.40 | $91.00 | $91.21 | $75.97 | 641,676 |
2017-04-11 | $91.08 | $91.46 | $90.75 | $91.45 | $76.17 | 559,990 |
2017-04-10 | $90.98 | $91.50 | $90.92 | $91.15 | $75.92 | 411,591 |
2017-04-07 | $91.08 | $91.27 | $90.87 | $90.88 | $75.69 | 817,673 |
2017-04-06 | $90.78 | $91.29 | $90.61 | $91.12 | $75.89 | 527,528 |
2017-04-05 | $91.11 | $91.58 | $90.53 | $90.67 | $75.52 | 796,717 |
2017-04-04 | $90.60 | $90.96 | $90.40 | $90.81 | $75.63 | 416,251 |
2017-04-03 | $91.12 | $91.24 | $90.22 | $90.65 | $75.50 | 839,273 |
2017-03-31 | $91.20 | $91.51 | $91.10 | $91.10 | $75.88 | 586,629 |
2017-03-30 | $90.96 | $91.22 | $90.78 | $91.18 | $75.94 | 528,333 |
2017-03-29 | $90.80 | $91.04 | $90.52 | $90.94 | $75.74 | 798,212 |
2017-03-28 | $90.08 | $90.94 | $90.01 | $90.85 | $75.67 | 1,108,535 |
2017-03-27 | $90.02 | $90.34 | $89.69 | $90.17 | $75.10 | 575,998 |
2017-03-24 | $90.73 | $90.99 | $90.22 | $90.52 | $75.39 | 653,755 |
2017-03-23 | $91.31 | $91.95 | $91.16 | $91.36 | $75.51 | 620,356 |
2017-03-22 | $91.21 | $91.48 | $90.97 | $91.34 | $75.49 | 558,859 |
2017-03-21 | $92.15 | $92.44 | $91.16 | $91.23 | $75.40 | 666,449 |
2017-03-20 | $92.34 | $92.49 | $91.86 | $92.05 | $76.08 | 481,480 |
2017-03-17 | $92.34 | $92.63 | $92.17 | $92.33 | $76.31 | 411,655 |
2017-03-16 | $92.63 | $92.70 | $91.97 | $92.15 | $76.16 | 620,380 |
2017-03-15 | $91.62 | $92.86 | $91.62 | $92.60 | $76.53 | 723,789 |
2017-03-14 | $91.49 | $91.49 | $90.99 | $91.37 | $75.52 | 1,470,380 |
2017-03-13 | $91.52 | $91.80 | $91.34 | $91.74 | $75.82 | 448,114 |
2017-03-10 | $91.51 | $91.75 | $91.09 | $91.52 | $75.64 | 527,723 |
2017-03-09 | $91.26 | $91.44 | $90.79 | $91.12 | $75.31 | 646,547 |
2017-03-08 | $92.00 | $92.00 | $91.24 | $91.28 | $75.44 | 954,328 |
2017-03-07 | $92.32 | $92.38 | $92.03 | $92.10 | $76.12 | 872,609 |
2017-03-06 | $92.42 | $92.60 | $92.16 | $92.37 | $76.34 | 817,764 |
2017-03-03 | $92.71 | $92.86 | $92.35 | $92.73 | $76.64 | 496,604 |
2017-03-02 | $93.17 | $93.17 | $92.68 | $92.74 | $76.65 | 703,927 |
2017-03-01 | $92.68 | $93.52 | $92.53 | $93.28 | $77.09 | 1,583,773 |
2017-02-28 | $92.18 | $92.48 | $92.04 | $92.29 | $76.28 | 509,567 |
2017-02-27 | $92.11 | $92.38 | $91.89 | $92.27 | $76.26 | 631,359 |
2017-02-24 | $91.67 | $92.19 | $91.56 | $92.19 | $76.19 | 745,221 |
2017-02-23 | $91.80 | $91.97 | $91.39 | $91.83 | $75.90 | 560,372 |
2017-02-22 | $91.48 | $91.75 | $91.27 | $91.53 | $75.65 | 1,046,901 |
2017-02-21 | $91.08 | $91.65 | $91.04 | $91.57 | $75.68 | 1,027,511 |
2017-02-17 | $90.90 | $91.03 | $90.58 | $90.99 | $75.20 | 765,580 |
2017-02-16 | $90.98 | $91.19 | $90.72 | $91.17 | $75.35 | 812,204 |
2017-02-15 | $90.65 | $91.07 | $90.54 | $91.05 | $75.25 | 1,402,494 |
2017-02-14 | $90.79 | $90.87 | $90.37 | $90.87 | $75.10 | 1,072,185 |
2017-02-13 | $90.51 | $91.01 | $90.51 | $90.86 | $75.09 | 661,785 |
2017-02-10 | $90.02 | $90.51 | $89.95 | $90.44 | $74.75 | 672,546 |
2017-02-09 | $89.75 | $90.06 | $89.58 | $89.90 | $74.30 | 790,807 |
2017-02-08 | $89.49 | $89.73 | $89.31 | $89.70 | $74.14 | 711,313 |
2017-02-07 | $89.84 | $90.04 | $89.46 | $89.56 | $74.02 | 938,419 |
2017-02-06 | $89.89 | $90.00 | $89.58 | $89.65 | $74.09 | 1,330,704 |
2017-02-03 | $89.84 | $90.27 | $89.75 | $90.08 | $74.45 | 836,985 |
2017-02-02 | $88.97 | $89.61 | $88.97 | $89.48 | $73.95 | 1,301,357 |
2017-02-01 | $89.95 | $90.00 | $88.81 | $89.14 | $73.67 | 790,073 |
2017-01-31 | $89.09 | $89.80 | $89.00 | $89.76 | $74.18 | 752,545 |
2017-01-30 | $89.50 | $89.50 | $88.78 | $89.17 | $73.70 | 1,004,221 |
2017-01-27 | $89.90 | $89.97 | $89.51 | $89.71 | $74.14 | 599,821 |
2017-01-26 | $90.13 | $90.22 | $89.70 | $89.87 | $74.28 | 1,341,983 |
2017-01-25 | $89.56 | $90.24 | $89.56 | $90.18 | $74.53 | 1,001,089 |
2017-01-24 | $88.57 | $89.41 | $88.48 | $89.28 | $73.79 | 840,077 |
2017-01-23 | $88.72 | $88.78 | $88.22 | $88.48 | $73.13 | 653,857 |
2017-01-20 | $88.45 | $88.99 | $88.44 | $88.75 | $73.35 | 934,719 |
2017-01-19 | $88.93 | $89.00 | $88.03 | $88.26 | $72.95 | 1,267,372 |
2017-01-18 | $88.79 | $88.99 | $88.57 | $88.92 | $73.49 | 678,769 |
2017-01-17 | $88.73 | $88.99 | $88.57 | $88.72 | $73.33 | 1,226,020 |
2017-01-13 | $88.70 | $89.04 | $88.69 | $88.81 | $73.40 | 890,214 |
2017-01-12 | $88.92 | $88.92 | $88.09 | $88.69 | $73.30 | 714,278 |
2017-01-11 | $88.49 | $89.01 | $88.41 | $88.98 | $73.54 | 662,391 |
2017-01-10 | $88.58 | $88.86 | $88.28 | $88.42 | $73.08 | 1,100,870 |
2017-01-09 | $89.30 | $89.40 | $88.50 | $88.52 | $73.16 | 1,228,325 |
2017-01-06 | $89.30 | $89.66 | $89.01 | $89.47 | $73.95 | 815,554 |
2017-01-05 | $89.42 | $89.43 | $89.02 | $89.28 | $73.79 | 749,263 |
2017-01-04 | $89.01 | $89.62 | $89.01 | $89.42 | $73.90 | 950,778 |
2017-01-03 | $88.99 | $89.13 | $88.46 | $88.95 | $73.52 | 1,560,376 |
2016-12-30 | $89.03 | $89.06 | $88.23 | $88.57 | $73.20 | 890,505 |
2016-12-29 | $88.65 | $88.93 | $88.63 | $88.88 | $73.46 | 863,584 |
2016-12-28 | $89.59 | $89.59 | $88.46 | $88.54 | $73.18 | 822,016 |
2016-12-27 | $89.32 | $89.58 | $89.27 | $89.48 | $73.95 | 1,004,448 |
2016-12-23 | $89.15 | $89.25 | $89.00 | $89.23 | $73.75 | 609,588 |
2016-12-22 | $89.29 | $89.35 | $88.95 | $89.20 | $73.72 | 666,949 |
2016-12-21 | $89.60 | $89.79 | $89.27 | $89.30 | $73.80 | 942,404 |
2016-12-20 | $90.12 | $90.39 | $90.02 | $90.35 | $74.09 | 1,046,514 |
2016-12-19 | $89.88 | $90.03 | $89.59 | $89.96 | $73.77 | 1,167,235 |
2016-12-16 | $89.64 | $89.99 | $89.53 | $89.71 | $73.57 | 959,748 |
2016-12-15 | $89.02 | $89.78 | $88.78 | $89.47 | $73.37 | 981,434 |
2016-12-14 | $90.19 | $90.61 | $88.95 | $89.11 | $73.08 | 1,624,058 |
2016-12-13 | $90.00 | $90.41 | $89.86 | $90.31 | $74.06 | 1,526,019 |
2016-12-12 | $89.80 | $90.10 | $89.56 | $89.79 | $73.63 | 1,044,147 |
2016-12-09 | $89.57 | $89.82 | $89.37 | $89.81 | $73.65 | 1,459,148 |
2016-12-08 | $89.18 | $89.67 | $88.81 | $89.45 | $73.36 | 1,095,286 |
2016-12-07 | $88.16 | $89.22 | $88.10 | $89.22 | $73.17 | 959,023 |
2016-12-06 | $87.91 | $88.12 | $87.59 | $88.09 | $72.24 | 1,200,329 |
2016-12-05 | $87.55 | $87.85 | $87.37 | $87.84 | $72.04 | 846,073 |
2016-12-02 | $87.16 | $87.53 | $87.02 | $87.21 | $71.52 | 987,420 |
2016-12-01 | $87.41 | $87.41 | $86.86 | $87.06 | $71.40 | 1,480,126 |
2016-11-30 | $87.85 | $87.98 | $87.23 | $87.23 | $71.54 | 1,224,706 |
2016-11-29 | $87.53 | $87.90 | $87.37 | $87.72 | $71.94 | 1,083,207 |
2016-11-28 | $87.54 | $87.87 | $87.54 | $87.64 | $71.87 | 1,117,560 |
2016-11-25 | $87.15 | $87.64 | $87.15 | $87.61 | $71.85 | 409,090 |
2016-11-23 | $87.04 | $87.25 | $86.86 | $87.04 | $71.38 | 928,989 |
2016-11-22 | $87.10 | $87.35 | $86.96 | $87.27 | $71.57 | 1,039,597 |
2016-11-21 | $86.36 | $86.94 | $86.02 | $86.94 | $71.30 | 1,045,361 |
2016-11-18 | $86.27 | $86.32 | $86.01 | $86.13 | $70.63 | 747,466 |
2016-11-17 | $86.06 | $86.35 | $85.85 | $86.18 | $70.67 | 973,772 |
2016-11-16 | $86.19 | $86.40 | $85.66 | $85.99 | $70.52 | 909,151 |
2016-11-15 | $85.67 | $86.34 | $85.50 | $86.27 | $70.75 | 1,123,704 |
2016-11-14 | $84.80 | $85.59 | $84.72 | $85.49 | $70.11 | 1,927,360 |
2016-11-11 | $84.45 | $84.88 | $84.23 | $84.68 | $69.44 | 841,888 |
2016-11-10 | $84.82 | $85.22 | $84.03 | $84.61 | $69.39 | 3,972,577 |
2016-11-09 | $83.11 | $85.01 | $82.97 | $84.59 | $69.37 | 4,121,077 |
2016-11-08 | $83.25 | $84.12 | $83.19 | $83.86 | $68.77 | 3,039,974 |
2016-11-07 | $82.78 | $83.37 | $82.40 | $83.37 | $68.37 | 1,789,455 |
2016-11-04 | $82.00 | $82.51 | $81.74 | $81.79 | $67.07 | 992,468 |
2016-11-03 | $82.14 | $82.31 | $81.85 | $81.97 | $67.22 | 815,382 |
2016-11-02 | $82.77 | $82.78 | $81.97 | $82.12 | $67.34 | 940,559 |
2016-11-01 | $84.08 | $84.20 | $82.63 | $82.94 | $68.02 | 1,111,102 |
2016-10-31 | $83.58 | $84.25 | $83.57 | $84.05 | $68.93 | 857,982 |
2016-10-28 | $83.41 | $83.97 | $83.07 | $83.45 | $68.44 | 651,959 |
2016-10-27 | $83.86 | $83.94 | $83.11 | $83.29 | $68.30 | 633,810 |
2016-10-26 | $83.66 | $84.03 | $83.44 | $83.77 | $68.70 | 463,645 |
2016-10-25 | $83.76 | $83.98 | $83.65 | $83.84 | $68.76 | 509,997 |
2016-10-24 | $83.93 | $84.20 | $83.55 | $83.73 | $68.67 | 744,319 |
2016-10-21 | $83.45 | $83.78 | $83.24 | $83.64 | $68.59 | 972,571 |
2016-10-20 | $84.05 | $84.20 | $83.64 | $83.82 | $68.74 | 1,075,643 |
2016-10-19 | $84.13 | $84.44 | $83.84 | $84.38 | $69.20 | 507,472 |
2016-10-18 | $84.35 | $84.50 | $83.82 | $84.10 | $68.97 | 426,126 |
2016-10-17 | $83.84 | $84.08 | $83.69 | $83.71 | $68.65 | 700,007 |
2016-10-14 | $84.10 | $84.51 | $83.82 | $83.82 | $68.74 | 447,484 |
2016-10-13 | $83.53 | $84.18 | $83.18 | $83.87 | $68.78 | 1,110,380 |
2016-10-12 | $83.65 | $84.18 | $83.53 | $83.99 | $68.88 | 513,017 |
2016-10-11 | $84.47 | $84.47 | $83.30 | $83.54 | $68.51 | 1,111,943 |
2016-10-10 | $84.37 | $84.85 | $84.37 | $84.57 | $69.35 | 509,175 |
2016-10-07 | $84.58 | $84.86 | $83.76 | $84.07 | $68.94 | 1,050,942 |
2016-10-06 | $84.18 | $84.61 | $84.02 | $84.42 | $69.23 | 1,836,672 |
2016-10-05 | $84.30 | $84.64 | $84.16 | $84.33 | $69.16 | 2,361,055 |
2016-10-04 | $85.32 | $85.42 | $83.71 | $84.12 | $68.98 | 3,201,066 |
2016-10-03 | $85.49 | $85.65 | $84.91 | $85.22 | $69.89 | 2,041,777 |
2016-09-30 | $85.64 | $86.01 | $85.47 | $85.69 | $70.27 | 955,558 |
2016-09-29 | $86.11 | $86.26 | $85.11 | $85.32 | $69.97 | 777,908 |
2016-09-28 | $85.77 | $86.27 | $85.07 | $86.20 | $70.69 | 641,554 |
2016-09-27 | $85.68 | $85.90 | $85.39 | $85.59 | $70.19 | 428,870 |
2016-09-26 | $85.94 | $86.07 | $85.62 | $85.73 | $70.31 | 1,390,030 |
2016-09-23 | $87.17 | $87.39 | $86.91 | $86.95 | $70.73 | 801,473 |
2016-09-22 | $87.12 | $87.49 | $87.05 | $87.37 | $71.08 | 854,664 |
2016-09-21 | $85.49 | $86.79 | $85.49 | $86.70 | $70.53 | 888,804 |
2016-09-20 | $85.83 | $85.93 | $85.27 | $85.28 | $69.38 | 474,861 |
2016-09-19 | $85.23 | $85.80 | $85.23 | $85.51 | $69.56 | 767,148 |
2016-09-16 | $84.71 | $85.14 | $84.46 | $85.02 | $69.16 | 460,637 |
2016-09-15 | $84.26 | $85.21 | $84.15 | $85.01 | $69.16 | 685,068 |
2016-09-14 | $84.52 | $85.09 | $84.05 | $84.32 | $68.59 | 980,498 |
2016-09-13 | $85.36 | $85.37 | $84.10 | $84.46 | $68.71 | 1,099,679 |
2016-09-12 | $84.41 | $86.00 | $84.35 | $85.82 | $69.81 | 1,023,458 |
2016-09-09 | $86.74 | $86.82 | $84.71 | $84.75 | $68.94 | 1,943,422 |
2016-09-08 | $87.07 | $87.39 | $86.97 | $87.27 | $70.99 | 539,643 |
2016-09-07 | $87.04 | $87.23 | $86.83 | $87.23 | $70.96 | 548,537 |
2016-09-06 | $86.86 | $87.18 | $86.60 | $87.05 | $70.82 | 629,548 |
2016-09-02 | $86.21 | $86.75 | $86.21 | $86.70 | $70.53 | 604,525 |
2016-09-01 | $86.15 | $86.23 | $85.52 | $85.91 | $69.89 | 751,377 |
2016-08-31 | $86.11 | $86.22 | $85.67 | $86.11 | $70.05 | 572,102 |
2016-08-30 | $86.60 | $86.70 | $86.01 | $86.17 | $70.10 | 634,143 |
2016-08-29 | $86.02 | $86.63 | $86.00 | $86.57 | $70.42 | 843,228 |
2016-08-26 | $86.80 | $87.29 | $85.67 | $85.98 | $69.94 | 1,544,483 |
2016-08-25 | $86.40 | $86.78 | $86.30 | $86.70 | $70.53 | 403,899 |
2016-08-24 | $86.73 | $86.73 | $86.28 | $86.43 | $70.31 | 505,186 |
2016-08-23 | $87.03 | $87.16 | $86.80 | $86.81 | $70.62 | 703,714 |
2016-08-22 | $86.77 | $86.83 | $86.39 | $86.70 | $70.53 | 544,461 |
2016-08-19 | $87.15 | $87.25 | $86.58 | $86.84 | $70.64 | 635,013 |
2016-08-18 | $86.68 | $87.35 | $86.65 | $87.32 | $71.03 | 638,166 |
2016-08-17 | $86.29 | $86.75 | $85.83 | $86.69 | $70.52 | 930,315 |
2016-08-16 | $86.75 | $87.02 | $86.15 | $86.15 | $70.08 | 1,137,935 |
2016-08-15 | $87.00 | $87.25 | $86.80 | $86.82 | $70.63 | 1,004,447 |
2016-08-12 | $86.99 | $87.18 | $86.76 | $86.83 | $70.64 | 1,102,019 |
2016-08-11 | $86.68 | $87.01 | $86.60 | $87.00 | $70.77 | 454,374 |
2016-08-10 | $86.71 | $86.83 | $86.35 | $86.53 | $70.39 | 970,324 |
2016-08-09 | $86.75 | $86.89 | $86.48 | $86.59 | $70.44 | 580,258 |
2016-08-08 | $86.71 | $86.97 | $86.61 | $86.68 | $70.51 | 519,902 |
2016-08-05 | $86.58 | $86.75 | $86.40 | $86.62 | $70.47 | 779,786 |
2016-08-04 | $86.21 | $86.65 | $86.18 | $86.26 | $70.17 | 525,292 |
2016-08-03 | $86.13 | $86.27 | $85.72 | $86.21 | $70.13 | 561,852 |
2016-08-02 | $86.64 | $86.67 | $85.86 | $86.12 | $70.06 | 1,140,206 |
2016-08-01 | $86.94 | $87.01 | $86.56 | $86.70 | $70.53 | 786,726 |
2016-07-29 | $86.66 | $87.13 | $86.43 | $86.99 | $70.77 | 645,069 |
2016-07-28 | $86.57 | $86.86 | $86.31 | $86.73 | $70.55 | 705,210 |
2016-07-27 | $87.10 | $87.16 | $86.17 | $86.62 | $70.47 | 1,180,721 |
2016-07-26 | $86.84 | $87.15 | $86.51 | $86.92 | $70.71 | 644,221 |
2016-07-25 | $87.16 | $87.16 | $86.69 | $86.96 | $70.74 | 581,169 |
2016-07-22 | $86.75 | $87.33 | $86.65 | $87.33 | $71.04 | 456,160 |
2016-07-21 | $86.93 | $87.00 | $86.51 | $86.75 | $70.57 | 590,882 |
2016-07-20 | $86.99 | $87.15 | $86.66 | $86.93 | $70.72 | 496,733 |
2016-07-19 | $86.92 | $87.08 | $86.73 | $86.93 | $70.72 | 2,288,432 |
2016-07-18 | $87.19 | $87.34 | $87.00 | $87.13 | $70.88 | 866,983 |
2016-07-15 | $87.26 | $87.43 | $86.95 | $87.27 | $70.99 | 974,322 |
2016-07-14 | $87.22 | $87.32 | $86.85 | $87.01 | $70.78 | 1,229,557 |
2016-07-13 | $86.72 | $87.13 | $86.61 | $86.96 | $70.74 | 599,897 |
2016-07-12 | $86.72 | $87.11 | $86.52 | $86.82 | $70.63 | 1,700,742 |
2016-07-11 | $85.99 | $86.37 | $85.81 | $86.25 | $70.16 | 820,922 |
2016-07-08 | $85.20 | $85.90 | $84.98 | $85.88 | $69.86 | 725,238 |
2016-07-07 | $85.40 | $85.51 | $84.41 | $84.76 | $68.95 | 974,168 |
2016-07-06 | $84.69 | $85.30 | $84.23 | $85.28 | $69.38 | 1,536,196 |
2016-07-05 | $85.10 | $85.17 | $84.53 | $84.80 | $68.98 | 885,837 |
2016-07-01 | $85.26 | $85.52 | $85.01 | $85.30 | $69.39 | 1,496,156 |
2016-06-30 | $83.80 | $85.29 | $83.58 | $85.28 | $69.38 | 1,223,795 |
2016-06-29 | $83.00 | $83.74 | $83.00 | $83.63 | $68.03 | 957,697 |
2016-06-28 | $82.16 | $82.41 | $81.53 | $82.36 | $67.00 | 3,074,936 |
2016-06-27 | $82.15 | $82.15 | $80.91 | $81.40 | $66.22 | 1,938,985 |
2016-06-24 | $82.43 | $83.79 | $82.08 | $82.63 | $67.22 | 2,479,863 |
2016-06-23 | $84.19 | $84.66 | $84.02 | $84.62 | $68.84 | 987,740 |
2016-06-22 | $83.80 | $84.00 | $83.50 | $83.51 | $67.94 | 753,656 |
2016-06-21 | $83.73 | $84.04 | $83.36 | $83.75 | $68.13 | 811,900 |
2016-06-20 | $84.76 | $84.76 | $84.24 | $84.25 | $67.99 | 1,297,099 |
2016-06-17 | $83.71 | $83.92 | $83.31 | $83.84 | $67.66 | 767,429 |
2016-06-16 | $83.21 | $83.76 | $82.83 | $83.71 | $67.55 | 1,156,273 |
2016-06-15 | $83.79 | $83.91 | $83.30 | $83.37 | $67.28 | 1,151,890 |
2016-06-14 | $83.44 | $83.66 | $83.12 | $83.62 | $67.48 | 1,403,954 |
2016-06-13 | $84.04 | $84.28 | $83.52 | $83.54 | $67.42 | 639,525 |
2016-06-10 | $84.37 | $84.53 | $83.91 | $84.24 | $67.98 | 838,037 |
2016-06-09 | $84.47 | $84.92 | $84.34 | $84.82 | $68.45 | 592,951 |
2016-06-08 | $84.47 | $84.77 | $84.47 | $84.73 | $68.38 | 552,302 |
2016-06-07 | $84.31 | $84.63 | $84.19 | $84.43 | $68.13 | 742,760 |
2016-06-06 | $83.83 | $84.28 | $83.75 | $84.14 | $67.90 | 771,364 |
2016-06-03 | $83.41 | $83.81 | $83.19 | $83.62 | $67.48 | 1,246,838 |
2016-06-02 | $82.98 | $83.37 | $82.80 | $83.34 | $67.26 | 613,327 |
2016-06-01 | $82.69 | $83.17 | $82.41 | $83.11 | $67.07 | 743,962 |
2016-05-31 | $82.95 | $83.19 | $82.53 | $82.90 | $66.90 | 994,917 |
2016-05-27 | $82.55 | $82.85 | $82.52 | $82.85 | $66.86 | 458,500 |
2016-05-26 | $82.35 | $82.61 | $82.22 | $82.52 | $66.59 | 534,319 |
2016-05-25 | $81.97 | $82.43 | $81.90 | $82.27 | $66.39 | 691,274 |
2016-05-24 | $81.21 | $81.93 | $81.06 | $81.77 | $65.99 | 615,505 |
2016-05-23 | $81.14 | $81.23 | $80.82 | $80.88 | $65.27 | 545,964 |
2016-05-20 | $81.00 | $81.20 | $80.84 | $81.07 | $65.42 | 366,624 |
2016-05-19 | $80.29 | $80.77 | $80.03 | $80.71 | $65.13 | 808,938 |
2016-05-18 | $81.08 | $81.60 | $80.35 | $80.65 | $65.08 | 2,173,648 |
2016-05-17 | $82.09 | $82.18 | $80.98 | $81.32 | $65.63 | 765,723 |
2016-05-16 | $81.86 | $82.42 | $81.79 | $82.29 | $66.41 | 815,913 |
2016-05-13 | $82.40 | $82.47 | $81.54 | $81.75 | $65.97 | 957,790 |
2016-05-12 | $82.45 | $82.67 | $82.10 | $82.47 | $66.55 | 872,566 |
2016-05-11 | $82.41 | $82.50 | $82.10 | $82.20 | $66.34 | 727,004 |
2016-05-10 | $81.85 | $82.51 | $81.82 | $82.46 | $66.55 | 1,243,455 |
2016-05-09 | $81.73 | $81.80 | $81.35 | $81.68 | $65.92 | 499,241 |
2016-05-06 | $81.42 | $81.73 | $81.09 | $81.68 | $65.92 | 579,237 |
2016-05-05 | $81.81 | $82.07 | $81.30 | $81.51 | $65.78 | 539,102 |
2016-05-04 | $81.52 | $81.99 | $81.45 | $81.69 | $65.92 | 1,002,506 |
2016-05-03 | $82.00 | $82.06 | $81.41 | $81.77 | $65.99 | 697,169 |
2016-05-02 | $82.15 | $82.53 | $81.78 | $82.49 | $66.57 | 730,431 |
2016-04-29 | $81.91 | $82.22 | $81.40 | $82.04 | $66.21 | 791,374 |
2016-04-28 | $82.00 | $82.64 | $81.80 | $82.11 | $66.26 | 908,722 |
2016-04-27 | $81.86 | $82.77 | $81.75 | $82.60 | $66.66 | 612,914 |
2016-04-26 | $81.45 | $81.82 | $81.39 | $81.76 | $65.98 | 590,730 |
2016-04-25 | $81.21 | $81.31 | $80.92 | $81.28 | $65.59 | 696,999 |
2016-04-22 | $80.89 | $81.51 | $80.89 | $81.42 | $65.71 | 1,037,178 |
2016-04-21 | $81.86 | $81.92 | $80.79 | $80.79 | $65.20 | 1,888,916 |
2016-04-20 | $82.58 | $82.59 | $81.85 | $81.89 | $66.09 | 718,712 |
2016-04-19 | $82.23 | $82.63 | $82.20 | $82.59 | $66.65 | 775,835 |
2016-04-18 | $81.42 | $82.13 | $81.24 | $82.08 | $66.24 | 783,493 |
2016-04-15 | $81.40 | $81.72 | $81.34 | $81.69 | $65.92 | 905,128 |
2016-04-14 | $81.80 | $81.84 | $81.46 | $81.52 | $65.79 | 958,908 |
2016-04-13 | $81.79 | $81.93 | $81.37 | $81.91 | $66.10 | 1,261,285 |
2016-04-12 | $80.67 | $81.62 | $80.61 | $81.51 | $65.78 | 916,342 |
2016-04-11 | $80.85 | $81.25 | $80.52 | $80.54 | $65.00 | 2,414,143 |
2016-04-08 | $80.65 | $81.05 | $80.39 | $80.61 | $65.05 | 942,522 |
2016-04-07 | $80.57 | $80.86 | $79.95 | $80.27 | $64.78 | 694,899 |
2016-04-06 | $80.47 | $80.92 | $80.19 | $80.90 | $65.29 | 1,250,063 |
2016-04-05 | $81.10 | $81.19 | $80.33 | $80.43 | $64.91 | 2,409,629 |
2016-04-04 | $81.92 | $81.92 | $81.34 | $81.47 | $65.75 | 887,049 |
2016-04-01 | $81.24 | $81.98 | $81.02 | $81.92 | $66.11 | 1,139,524 |
2016-03-31 | $81.56 | $81.82 | $81.51 | $81.67 | $65.91 | 701,414 |
2016-03-30 | $81.78 | $81.81 | $81.38 | $81.53 | $65.79 | 885,181 |
2016-03-29 | $80.35 | $81.42 | $80.21 | $81.41 | $65.70 | 958,592 |
2016-03-28 | $80.48 | $80.56 | $80.16 | $80.41 | $64.89 | 2,673,302 |
2016-03-24 | $79.93 | $80.33 | $79.71 | $80.33 | $64.83 | 1,532,797 |
2016-03-23 | $80.73 | $80.77 | $80.30 | $80.34 | $64.83 | 1,428,453 |
2016-03-22 | $81.46 | $81.78 | $81.25 | $81.49 | $65.25 | 1,550,893 |
2016-03-21 | $81.66 | $81.87 | $81.38 | $81.73 | $65.44 | 1,724,299 |
2016-03-18 | $81.96 | $82.16 | $81.64 | $81.73 | $65.44 | 1,003,234 |
2016-03-17 | $81.02 | $82.02 | $80.85 | $81.85 | $65.54 | 1,071,189 |
2016-03-16 | $80.23 | $81.17 | $80.12 | $81.05 | $64.90 | 771,792 |
2016-03-15 | $80.06 | $80.41 | $79.92 | $80.40 | $64.38 | 834,641 |
2016-03-14 | $80.49 | $80.67 | $80.29 | $80.48 | $64.44 | 766,896 |
2016-03-11 | $80.45 | $80.85 | $80.37 | $80.70 | $64.62 | 767,576 |
2016-03-10 | $79.89 | $80.17 | $79.15 | $79.98 | $64.04 | 938,412 |
2016-03-09 | $79.66 | $80.07 | $79.49 | $79.83 | $63.92 | 1,218,389 |
2016-03-08 | $79.46 | $79.61 | $79.20 | $79.28 | $63.48 | 1,555,493 |
2016-03-07 | $79.06 | $79.77 | $79.02 | $79.74 | $63.85 | 1,374,237 |
2016-03-04 | $78.66 | $79.48 | $78.35 | $79.36 | $63.55 | 1,523,014 |
2016-03-03 | $77.90 | $78.67 | $77.61 | $78.67 | $62.99 | 1,166,506 |
2016-03-02 | $77.20 | $78.00 | $76.70 | $77.99 | $62.45 | 1,270,426 |
2016-03-01 | $77.11 | $77.45 | $76.94 | $77.31 | $61.90 | 1,009,327 |
2016-02-29 | $76.74 | $77.35 | $76.61 | $76.61 | $61.34 | 741,211 |
2016-02-26 | $77.79 | $77.79 | $76.68 | $76.75 | $61.46 | 790,161 |
2016-02-25 | $76.97 | $77.50 | $76.80 | $77.49 | $62.05 | 838,334 |
2016-02-24 | $76.07 | $76.90 | $75.84 | $76.85 | $61.54 | 748,083 |
2016-02-23 | $76.85 | $76.94 | $76.44 | $76.57 | $61.31 | 782,452 |
2016-02-22 | $76.72 | $77.10 | $76.65 | $77.03 | $61.68 | 968,926 |
2016-02-19 | $76.04 | $76.28 | $75.75 | $76.18 | $61.00 | 663,054 |
2016-02-18 | $76.06 | $76.48 | $75.86 | $76.27 | $61.07 | 928,775 |
2016-02-17 | $75.48 | $76.11 | $75.25 | $75.96 | $60.82 | 1,028,601 |
2016-02-16 | $74.81 | $75.12 | $74.38 | $75.08 | $60.12 | 891,713 |
2016-02-12 | $73.85 | $74.24 | $73.58 | $74.22 | $59.43 | 998,058 |
2016-02-11 | $73.59 | $73.81 | $72.93 | $73.38 | $58.76 | 1,428,564 |
2016-02-10 | $74.77 | $74.92 | $74.25 | $74.31 | $59.50 | 1,206,014 |
2016-02-09 | $74.09 | $75.01 | $74.08 | $74.59 | $59.73 | 2,558,089 |
2016-02-08 | $74.12 | $74.73 | $73.58 | $74.62 | $59.75 | 1,512,951 |
2016-02-05 | $74.69 | $74.85 | $74.29 | $74.56 | $59.70 | 1,121,247 |
2016-02-04 | $74.88 | $75.44 | $74.60 | $74.82 | $59.91 | 1,191,267 |
2016-02-03 | $74.38 | $75.20 | $73.63 | $74.94 | $60.01 | 1,562,520 |
2016-02-02 | $74.05 | $74.12 | $73.65 | $73.97 | $59.23 | 1,105,863 |
2016-02-01 | $74.23 | $74.91 | $74.01 | $74.64 | $59.77 | 1,015,928 |
2016-01-29 | $73.22 | $74.51 | $73.18 | $74.46 | $59.62 | 1,068,347 |
2016-01-28 | $72.59 | $73.13 | $72.22 | $72.87 | $58.35 | 1,051,759 |
2016-01-27 | $72.08 | $72.94 | $71.59 | $72.07 | $57.71 | 1,024,734 |
2016-01-26 | $71.35 | $72.33 | $71.34 | $72.28 | $57.88 | 976,107 |
2016-01-25 | $72.13 | $72.24 | $71.12 | $71.18 | $57.00 | 952,849 |
2016-01-22 | $71.80 | $72.41 | $71.61 | $72.35 | $57.93 | 900,547 |
2016-01-21 | $70.83 | $71.59 | $70.30 | $70.98 | $56.83 | 1,559,172 |
2016-01-20 | $71.24 | $71.51 | $69.31 | $70.77 | $56.67 | 1,908,025 |
2016-01-19 | $72.31 | $72.50 | $71.47 | $72.00 | $57.65 | 1,871,997 |
2016-01-15 | $71.40 | $71.96 | $70.82 | $71.81 | $57.50 | 1,624,266 |
2016-01-14 | $71.78 | $73.25 | $71.65 | $72.83 | $58.32 | 1,459,077 |
2016-01-13 | $72.90 | $73.11 | $71.51 | $71.58 | $57.32 | 1,615,725 |
2016-01-12 | $73.16 | $73.16 | $71.92 | $72.67 | $58.19 | 1,409,233 |
2016-01-11 | $72.70 | $72.89 | $71.96 | $72.60 | $58.13 | 2,000,112 |
2016-01-08 | $73.18 | $73.42 | $72.28 | $72.43 | $58.00 | 1,608,819 |
2016-01-07 | $73.23 | $73.80 | $72.74 | $72.93 | $58.40 | 1,686,301 |
2016-01-06 | $74.09 | $74.53 | $73.85 | $74.25 | $59.45 | 1,177,636 |
2016-01-05 | $74.67 | $75.13 | $74.14 | $75.01 | $60.06 | 1,631,691 |
2016-01-04 | $74.22 | $74.56 | $73.75 | $74.56 | $59.70 | 2,059,919 |
2015-12-31 | $75.76 | $75.79 | $75.02 | $75.15 | $60.17 | 1,040,263 |
2015-12-30 | $76.20 | $76.37 | $75.86 | $75.93 | $60.80 | 921,426 |
2015-12-29 | $76.28 | $76.48 | $76.16 | $76.30 | $61.09 | 866,708 |
2015-12-28 | $75.64 | $75.88 | $75.32 | $75.84 | $60.73 | 1,095,073 |
2015-12-24 | $75.94 | $76.17 | $75.73 | $75.93 | $60.80 | 414,239 |
2015-12-23 | $75.97 | $76.79 | $75.97 | $76.74 | $60.89 | 903,230 |
2015-12-22 | $75.03 | $75.71 | $74.53 | $75.59 | $59.98 | 1,142,773 |
2015-12-21 | $74.65 | $75.01 | $74.24 | $74.80 | $59.35 | 1,168,931 |
2015-12-18 | $75.34 | $75.34 | $74.39 | $74.40 | $59.03 | 1,523,000 |
2015-12-17 | $76.35 | $76.37 | $75.53 | $75.58 | $59.97 | 995,961 |
2015-12-16 | $75.43 | $76.44 | $75.43 | $76.34 | $60.57 | 1,166,546 |
2015-12-15 | $74.82 | $75.51 | $74.60 | $75.16 | $59.64 | 1,195,285 |
2015-12-14 | $74.06 | $74.49 | $73.63 | $74.31 | $58.96 | 1,379,392 |
2015-12-11 | $74.23 | $74.73 | $74.01 | $74.12 | $58.81 | 1,014,026 |
2015-12-10 | $75.28 | $75.62 | $74.95 | $75.04 | $59.54 | 1,823,709 |
2015-12-09 | $75.49 | $76.44 | $74.92 | $75.31 | $59.76 | 1,286,756 |
2015-12-08 | $75.59 | $76.02 | $75.31 | $75.71 | $60.07 | 775,822 |
2015-12-07 | $76.33 | $76.36 | $75.62 | $76.12 | $60.40 | 1,136,635 |
2015-12-04 | $75.44 | $76.66 | $75.44 | $76.57 | $60.76 | 986,219 |
2015-12-03 | $76.41 | $76.47 | $75.14 | $75.39 | $59.82 | 1,084,251 |
2015-12-02 | $77.47 | $77.47 | $76.22 | $76.33 | $60.57 | 1,062,565 |
2015-12-01 | $77.06 | $77.58 | $77.06 | $77.52 | $61.51 | 884,763 |
2015-11-30 | $77.27 | $77.28 | $76.91 | $76.95 | $61.06 | 1,019,188 |
2015-11-27 | $76.99 | $77.20 | $76.85 | $77.09 | $61.17 | 244,283 |
2015-11-25 | $77.05 | $77.13 | $76.78 | $77.02 | $61.11 | 1,159,233 |
2015-11-24 | $76.45 | $77.22 | $76.33 | $77.04 | $61.13 | 819,248 |
2015-11-23 | $76.58 | $77.14 | $76.58 | $76.83 | $60.96 | 778,780 |
2015-11-20 | $76.76 | $77.14 | $76.55 | $76.73 | $60.88 | 577,217 |
2015-11-19 | $76.26 | $76.66 | $76.26 | $76.56 | $60.75 | 673,688 |
2015-11-18 | $75.40 | $76.38 | $75.36 | $76.32 | $60.56 | 724,164 |
2015-11-17 | $76.01 | $76.20 | $75.18 | $75.31 | $59.76 | 833,898 |
2015-11-16 | $74.62 | $76.04 | $74.62 | $76.00 | $60.30 | 767,733 |
2015-11-13 | $75.07 | $75.36 | $74.63 | $74.74 | $59.30 | 770,878 |
2015-11-12 | $76.08 | $76.29 | $75.21 | $75.21 | $59.68 | 1,144,241 |
2015-11-11 | $76.55 | $76.78 | $76.42 | $76.51 | $60.71 | 709,869 |
2015-11-10 | $75.92 | $76.49 | $75.92 | $76.46 | $60.67 | 605,061 |
2015-11-09 | $76.23 | $76.27 | $75.77 | $76.07 | $60.36 | 849,447 |
2015-11-06 | $77.22 | $77.22 | $75.89 | $76.44 | $60.65 | 1,267,010 |
2015-11-05 | $77.66 | $77.79 | $77.29 | $77.48 | $61.48 | 633,475 |
2015-11-04 | $77.89 | $77.93 | $77.43 | $77.59 | $61.57 | 720,931 |
2015-11-03 | $77.48 | $77.98 | $77.40 | $77.74 | $61.68 | 867,840 |
2015-11-02 | $76.96 | $77.66 | $76.77 | $77.57 | $61.55 | 791,846 |
2015-10-30 | $76.92 | $77.27 | $76.70 | $76.87 | $60.99 | 981,071 |
2015-10-29 | $77.64 | $77.64 | $76.41 | $76.82 | $60.95 | 760,361 |
2015-10-28 | $76.65 | $77.26 | $76.18 | $77.10 | $61.18 | 886,186 |
2015-10-27 | $76.88 | $77.02 | $76.34 | $76.63 | $60.80 | 800,892 |
2015-10-26 | $77.34 | $77.40 | $76.91 | $77.08 | $61.16 | 606,745 |
2015-10-23 | $77.80 | $77.84 | $77.07 | $77.39 | $61.41 | 875,762 |
2015-10-22 | $76.61 | $77.61 | $76.57 | $77.52 | $61.51 | 730,852 |
2015-10-21 | $76.56 | $76.81 | $76.13 | $76.18 | $60.45 | 599,666 |
2015-10-20 | $76.15 | $76.64 | $76.10 | $76.47 | $60.68 | 807,424 |
2015-10-19 | $76.16 | $76.36 | $75.98 | $76.35 | $60.58 | 745,132 |
2015-10-16 | $76.21 | $76.42 | $75.99 | $76.41 | $60.63 | 512,230 |
2015-10-15 | $75.44 | $76.11 | $75.19 | $76.11 | $60.39 | 637,871 |
2015-10-14 | $75.61 | $75.94 | $75.31 | $75.43 | $59.85 | 565,339 |
2015-10-13 | $75.76 | $76.16 | $75.58 | $75.68 | $60.05 | 1,102,386 |
2015-10-12 | $75.87 | $76.19 | $75.81 | $76.06 | $60.35 | 614,324 |
2015-10-09 | $76.13 | $76.22 | $75.81 | $75.95 | $60.26 | 829,307 |
2015-10-08 | $74.89 | $76.13 | $74.87 | $76.02 | $60.32 | 774,626 |
2015-10-07 | $74.90 | $75.25 | $74.56 | $75.11 | $59.60 | 753,711 |
2015-10-06 | $74.70 | $74.79 | $74.40 | $74.57 | $59.17 | 2,267,129 |
2015-10-05 | $73.69 | $74.77 | $73.69 | $74.71 | $59.28 | 966,689 |
2015-10-02 | $71.94 | $73.27 | $71.70 | $73.26 | $58.13 | 998,849 |
2015-10-01 | $72.99 | $73.00 | $71.72 | $72.29 | $57.36 | 1,015,273 |
2015-09-30 | $72.08 | $72.80 | $71.90 | $72.75 | $57.73 | 916,261 |
2015-09-29 | $71.57 | $71.81 | $71.18 | $71.55 | $56.77 | 753,113 |
2015-09-28 | $72.22 | $72.41 | $71.33 | $71.44 | $56.69 | 977,508 |
2015-09-25 | $72.73 | $73.22 | $72.32 | $72.63 | $57.63 | 1,095,916 |
2015-09-24 | $72.24 | $73.09 | $72.14 | $72.93 | $57.35 | 870,140 |
2015-09-23 | $72.84 | $72.99 | $72.48 | $72.69 | $57.16 | 925,618 |
2015-09-22 | $72.76 | $73.17 | $72.55 | $72.82 | $57.27 | 584,402 |
2015-09-21 | $73.47 | $73.99 | $73.36 | $73.53 | $57.83 | 539,704 |
2015-09-18 | $73.27 | $73.86 | $73.00 | $73.20 | $57.57 | 964,998 |
2015-09-17 | $74.04 | $75.24 | $73.94 | $74.19 | $58.34 | 949,764 |
2015-09-16 | $73.30 | $74.12 | $73.26 | $74.05 | $58.23 | 531,087 |
2015-09-15 | $72.63 | $73.29 | $72.44 | $73.17 | $57.54 | 597,787 |
2015-09-14 | $72.56 | $72.71 | $72.30 | $72.41 | $56.94 | 866,453 |
2015-09-11 | $72.11 | $72.61 | $71.89 | $72.61 | $57.10 | 602,450 |
2015-09-10 | $72.12 | $72.95 | $72.11 | $72.37 | $56.91 | 647,987 |
2015-09-09 | $73.74 | $73.74 | $72.14 | $72.26 | $56.83 | 845,457 |
2015-09-08 | $72.87 | $73.28 | $72.48 | $73.27 | $57.62 | 923,978 |
2015-09-04 | $71.86 | $71.96 | $71.26 | $71.58 | $56.29 | 744,066 |
2015-09-03 | $72.37 | $73.21 | $72.29 | $72.58 | $57.08 | 810,419 |
2015-09-02 | $72.14 | $72.28 | $71.28 | $72.12 | $56.72 | 762,351 |
2015-09-01 | $72.11 | $72.38 | $71.09 | $71.44 | $56.18 | 1,108,838 |
2015-08-31 | $73.51 | $73.71 | $72.99 | $73.48 | $57.79 | 730,922 |
2015-08-28 | $73.33 | $74.05 | $73.33 | $73.86 | $58.08 | 619,060 |
2015-08-27 | $72.80 | $73.64 | $72.40 | $73.58 | $57.86 | 1,016,442 |
2015-08-26 | $71.17 | $72.13 | $70.33 | $72.00 | $56.62 | 1,374,265 |
2015-08-25 | $72.50 | $73.79 | $70.40 | $70.47 | $55.42 | 1,432,844 |
2015-08-24 | $69.40 | $73.79 | $48.00 | $71.79 | $56.46 | 5,621,542 |
BTC iShares Select Dividend ETF (DVY) News Headlines
Recent BTC iShares Select Dividend ETF (DVY) News
Similar Companies to BTC iShares Select Dividend ETF (DVY) 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 | -- | -- | -- |