Electronic Arts Inc (EA) Exchange: NASDAQ
Data as of March 29, 2024
$131.87 ($0.97) 0.74%
Electronic Arts Inc - Daily Information
Click for more stock information on Electronic Arts Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $131.05 |
Previous Close | $131.87 |
High | $132.27 |
Low | $130.71 |
Adjusted Open | $131.05 |
Previous Adjusted Close | $131.87 |
Adjusted High | $132.27 |
Adjusted Low | $130.71 |
Invest in Electronic Arts Inc (EA)
Key People Electronic Arts Inc
Employee | Position |
---|---|
Andrew P. Wilson | Chairman & Chief Executive Officer |
Blake J. Jorgensen | Chief Operating & Financial Officer |
Kenneth Moss | Chief Technology Officer |
Michael Reavey | Vice President-Enterprise Security |
Becky A. Hughes | Senior Vice President-Growth |
Joel Linzner | Executive VP-Worldwide Business Affairs |
Kenneth A. Barker | Senior Vice President |
Laura Miele | Chief Studios Officer |
Matthew Bilbey | Executive Vice President-Strategic Growth |
Roch LeBlanc | Treasurer & Vice President |
Christopher Bruzzo | Executive VP-Marketing, Commercial & Positive Play |
Eric Kelly | Chief Accounting Officer |
Chris Evenden | Vice President-Investor Relations |
Mala Singh | Chief People Officer |
Jacob Joseph Schatz | Secretary, Executive VP & General Counsel |
Kofi A. Bruce | Independent Director |
Jeffrey T. Huber | Independent Director |
Luis Antonio Ubiñas | Lead Independent Director |
Richard A. Simonson | Independent Director |
Talbott Roche | Independent Director |
Heidi J. Ueberroth | Independent Director |
Leonard S. Coleman | Independent Director |
Christopher Bruzzo | Chief Experience Officer |
Company Profile Electronic Arts Inc
Exchange: NASDAQ
IPO Date: March 26, 1990
Employees: 10,000
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Website: Electronic Arts Inc Website
Address: 209 Redwood Shores Pkwy, Redwood City, CA 94065, USA
Historical Stock Data for Electronic Arts Inc (EA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $131.05 | $132.27 | $130.71 | $131.87 | $131.87 | 1,798,260 |
2024-03-26 | $130.39 | $131.50 | $130.36 | $130.90 | $130.90 | 2,272,306 |
2024-03-25 | $131.63 | $131.63 | $129.38 | $130.52 | $130.52 | 2,539,746 |
2024-03-22 | $132.90 | $133.13 | $131.62 | $131.70 | $131.70 | 1,770,468 |
2024-03-21 | $132.50 | $134.22 | $131.83 | $132.48 | $132.48 | 2,075,428 |
2024-03-20 | $133.36 | $133.88 | $131.27 | $132.32 | $132.32 | 2,998,991 |
2024-03-19 | $131.67 | $133.29 | $131.00 | $132.96 | $132.96 | 2,466,571 |
2024-03-18 | $134.15 | $134.92 | $132.24 | $132.48 | $132.48 | 3,603,285 |
2024-03-15 | $134.45 | $135.45 | $133.68 | $134.27 | $134.27 | 4,225,494 |
2024-03-14 | $136.96 | $137.04 | $134.18 | $135.03 | $135.03 | 2,320,227 |
2024-03-13 | $135.97 | $138.07 | $135.97 | $136.96 | $136.96 | 2,806,186 |
2024-03-12 | $136.44 | $137.40 | $135.60 | $136.02 | $136.02 | 1,502,165 |
2024-03-11 | $134.94 | $137.89 | $134.73 | $136.73 | $136.73 | 2,181,762 |
2024-03-08 | $135.63 | $135.88 | $134.37 | $135.15 | $135.15 | 1,645,721 |
2024-03-07 | $135.94 | $136.79 | $134.31 | $135.40 | $135.40 | 2,911,301 |
2024-03-06 | $137.14 | $137.47 | $134.57 | $135.52 | $135.52 | 2,232,158 |
2024-03-05 | $137.66 | $137.85 | $135.01 | $136.28 | $136.28 | 2,750,168 |
2024-03-04 | $140.45 | $141.43 | $138.72 | $138.81 | $138.81 | 2,705,032 |
2024-03-01 | $139.08 | $141.28 | $138.52 | $140.79 | $140.79 | 1,782,528 |
2024-02-29 | $140.58 | $140.64 | $137.96 | $139.48 | $139.48 | 3,482,334 |
2024-02-28 | $138.82 | $140.63 | $138.30 | $140.08 | $140.08 | 1,584,771 |
2024-02-27 | $142.58 | $142.58 | $138.53 | $139.50 | $139.50 | 2,319,748 |
2024-02-26 | $142.59 | $143.21 | $141.21 | $142.58 | $142.39 | 1,984,783 |
2024-02-23 | $143.50 | $144.20 | $141.87 | $142.59 | $142.40 | 1,379,989 |
2024-02-22 | $142.38 | $144.36 | $141.54 | $143.52 | $143.32 | 1,673,091 |
2024-02-21 | $140.66 | $141.27 | $139.98 | $141.17 | $141.17 | 1,537,938 |
2024-02-20 | $141.77 | $142.10 | $139.85 | $141.04 | $141.04 | 2,128,074 |
2024-02-16 | $144.12 | $144.44 | $142.15 | $142.28 | $142.28 | 3,311,163 |
2024-02-15 | $143.24 | $144.53 | $142.89 | $144.05 | $144.05 | 1,849,582 |
2024-02-14 | $139.79 | $143.35 | $139.43 | $143.08 | $143.08 | 2,499,255 |
2024-02-13 | $136.83 | $139.68 | $136.21 | $139.00 | $139.00 | 2,250,726 |
2024-02-12 | $140.41 | $140.41 | $137.19 | $137.55 | $137.55 | 2,465,795 |
2024-02-09 | $138.60 | $140.98 | $137.00 | $140.61 | $140.61 | 2,061,523 |
2024-02-08 | $137.00 | $139.00 | $136.68 | $138.85 | $138.85 | 1,770,505 |
2024-02-07 | $136.04 | $137.48 | $135.78 | $136.75 | $136.75 | 1,517,615 |
2024-02-06 | $135.47 | $135.84 | $134.57 | $135.26 | $135.26 | 1,480,570 |
2024-02-05 | $136.00 | $136.26 | $134.42 | $134.94 | $134.94 | 2,432,003 |
2024-02-02 | $137.82 | $138.71 | $135.24 | $136.64 | $136.64 | 2,547,445 |
2024-02-01 | $137.43 | $137.96 | $135.00 | $137.92 | $137.92 | 2,717,352 |
2024-01-31 | $134.61 | $139.78 | $133.51 | $137.58 | $137.58 | 4,345,641 |
2024-01-30 | $138.42 | $138.76 | $137.22 | $137.55 | $137.55 | 2,251,396 |
2024-01-29 | $139.58 | $140.00 | $138.25 | $138.58 | $138.58 | 1,474,556 |
2024-01-26 | $139.07 | $139.82 | $138.69 | $139.42 | $139.42 | 1,800,445 |
2024-01-25 | $138.76 | $139.75 | $138.45 | $138.94 | $138.94 | 1,513,722 |
2024-01-24 | $139.85 | $140.11 | $137.73 | $137.86 | $137.86 | 1,417,346 |
2024-01-23 | $138.22 | $139.40 | $137.94 | $139.17 | $139.17 | 1,241,631 |
2024-01-22 | $137.64 | $138.72 | $137.54 | $137.57 | $137.57 | 1,515,065 |
2024-01-19 | $138.75 | $138.86 | $137.40 | $137.72 | $137.72 | 1,294,251 |
2024-01-18 | $136.62 | $138.16 | $136.01 | $138.03 | $138.03 | 1,449,994 |
2024-01-17 | $137.00 | $137.08 | $135.69 | $136.62 | $136.62 | 1,340,142 |
2024-01-16 | $137.95 | $138.16 | $136.50 | $137.15 | $137.15 | 1,166,845 |
2024-01-12 | $138.26 | $138.78 | $137.43 | $137.92 | $137.92 | 1,132,749 |
2024-01-11 | $137.56 | $138.11 | $136.85 | $137.74 | $137.74 | 1,192,613 |
2024-01-10 | $137.72 | $138.33 | $136.90 | $137.63 | $137.63 | 1,735,339 |
2024-01-09 | $136.14 | $138.47 | $136.14 | $137.72 | $137.72 | 1,328,565 |
2024-01-08 | $135.95 | $136.73 | $135.44 | $136.46 | $136.46 | 1,438,791 |
2024-01-05 | $135.76 | $136.88 | $135.24 | $135.61 | $135.61 | 1,698,257 |
2024-01-04 | $135.88 | $136.59 | $135.37 | $135.97 | $135.97 | 1,236,201 |
2024-01-03 | $135.78 | $136.17 | $135.05 | $135.71 | $135.71 | 1,444,016 |
2024-01-02 | $135.50 | $136.40 | $135.21 | $135.78 | $135.78 | 1,848,394 |
2023-12-29 | $136.81 | $137.11 | $136.32 | $136.81 | $136.81 | 1,087,923 |
2023-12-28 | $136.71 | $137.31 | $136.49 | $136.76 | $136.76 | 720,423 |
2023-12-27 | $137.22 | $137.59 | $136.34 | $136.71 | $136.71 | 999,031 |
2023-12-26 | $137.79 | $138.00 | $137.02 | $137.29 | $137.29 | 1,028,043 |
2023-12-22 | $137.73 | $138.70 | $137.27 | $137.67 | $137.67 | 1,192,339 |
2023-12-21 | $137.17 | $138.08 | $136.81 | $137.88 | $137.88 | 1,604,325 |
2023-12-20 | $137.67 | $138.63 | $136.14 | $136.59 | $136.59 | 1,751,498 |
2023-12-19 | $138.07 | $139.17 | $137.81 | $138.55 | $138.55 | 1,929,934 |
2023-12-18 | $139.60 | $139.87 | $137.98 | $138.09 | $138.09 | 1,892,169 |
2023-12-15 | $140.88 | $141.47 | $138.51 | $138.83 | $138.83 | 4,548,843 |
2023-12-14 | $143.00 | $143.47 | $140.24 | $140.85 | $140.85 | 2,287,932 |
2023-12-13 | $141.45 | $142.77 | $140.98 | $142.35 | $142.35 | 2,177,574 |
2023-12-12 | $139.87 | $140.38 | $139.03 | $140.33 | $140.33 | 1,551,992 |
2023-12-11 | $136.32 | $139.34 | $136.32 | $138.56 | $138.56 | 1,854,762 |
2023-12-08 | $135.00 | $137.38 | $134.87 | $137.14 | $137.14 | 1,531,409 |
2023-12-07 | $137.52 | $137.56 | $135.43 | $135.55 | $135.55 | 2,056,419 |
2023-12-06 | $137.68 | $138.45 | $136.11 | $137.14 | $137.14 | 2,131,969 |
2023-12-05 | $136.85 | $138.04 | $136.83 | $137.42 | $137.42 | 1,809,231 |
2023-12-04 | $136.63 | $137.97 | $136.46 | $137.82 | $137.82 | 2,226,938 |
2023-12-01 | $138.01 | $138.26 | $137.44 | $137.76 | $137.76 | 1,930,008 |
2023-11-30 | $137.52 | $138.17 | $136.96 | $138.01 | $138.01 | 2,402,112 |
2023-11-29 | $136.88 | $138.40 | $136.64 | $137.31 | $137.31 | 1,303,996 |
2023-11-28 | $136.73 | $137.29 | $136.25 | $136.38 | $136.38 | 1,404,452 |
2023-11-27 | $136.52 | $137.55 | $136.17 | $137.12 | $136.93 | 1,254,183 |
2023-11-24 | $136.32 | $136.81 | $135.76 | $136.60 | $136.60 | 583,933 |
2023-11-22 | $136.78 | $137.07 | $136.07 | $136.12 | $136.12 | 1,153,694 |
2023-11-21 | $135.69 | $136.30 | $135.14 | $136.06 | $136.06 | 1,391,137 |
2023-11-20 | $133.88 | $135.71 | $133.62 | $135.45 | $135.45 | 2,312,385 |
2023-11-17 | $133.17 | $133.77 | $132.40 | $133.70 | $133.70 | 2,717,149 |
2023-11-16 | $134.31 | $134.39 | $132.71 | $133.40 | $133.40 | 2,054,645 |
2023-11-15 | $134.45 | $134.60 | $133.36 | $134.43 | $134.43 | 1,750,382 |
2023-11-14 | $133.93 | $134.79 | $133.55 | $134.44 | $134.44 | 2,326,282 |
2023-11-13 | $131.85 | $133.61 | $131.85 | $132.68 | $132.68 | 1,333,676 |
2023-11-10 | $132.13 | $133.19 | $131.36 | $132.78 | $132.78 | 2,492,228 |
2023-11-09 | $131.50 | $132.41 | $130.75 | $131.30 | $131.30 | 2,172,554 |
2023-11-08 | $130.47 | $131.18 | $129.97 | $130.74 | $130.74 | 1,963,885 |
2023-11-07 | $130.00 | $131.20 | $129.57 | $129.73 | $129.73 | 1,865,608 |
2023-11-06 | $129.58 | $129.99 | $128.21 | $129.27 | $129.27 | 1,516,574 |
2023-11-03 | $128.74 | $129.76 | $126.76 | $129.59 | $129.59 | 2,642,159 |
2023-11-02 | $129.97 | $130.88 | $126.91 | $128.28 | $128.28 | 3,990,369 |
2023-11-01 | $123.83 | $124.82 | $122.48 | $123.78 | $123.78 | 2,724,848 |
2023-10-31 | $121.92 | $124.48 | $121.63 | $123.79 | $123.79 | 2,300,734 |
2023-10-30 | $123.42 | $123.42 | $119.92 | $121.31 | $121.31 | 2,408,384 |
2023-10-27 | $123.62 | $123.98 | $122.38 | $122.63 | $122.63 | 1,494,200 |
2023-10-26 | $125.72 | $125.76 | $123.45 | $123.64 | $123.64 | 1,715,895 |
2023-10-25 | $127.28 | $127.78 | $125.44 | $125.72 | $125.72 | 1,135,474 |
2023-10-24 | $126.54 | $127.88 | $126.48 | $127.66 | $127.66 | 1,148,638 |
2023-10-23 | $127.41 | $127.89 | $126.18 | $126.34 | $126.34 | 1,363,856 |
2023-10-20 | $128.68 | $129.19 | $127.37 | $127.44 | $127.44 | 1,519,185 |
2023-10-19 | $130.31 | $130.64 | $127.93 | $128.23 | $128.23 | 1,747,802 |
2023-10-18 | $130.90 | $132.22 | $130.12 | $130.26 | $130.26 | 1,480,020 |
2023-10-17 | $130.70 | $131.87 | $130.34 | $131.03 | $131.03 | 1,866,125 |
2023-10-16 | $132.35 | $133.06 | $131.09 | $131.14 | $131.14 | 2,271,412 |
2023-10-13 | $131.98 | $132.50 | $130.35 | $131.29 | $131.29 | 1,547,554 |
2023-10-12 | $130.23 | $132.90 | $130.12 | $131.57 | $131.57 | 2,451,959 |
2023-10-11 | $128.47 | $130.04 | $128.24 | $129.69 | $129.69 | 2,085,023 |
2023-10-10 | $126.48 | $129.10 | $126.00 | $128.08 | $128.08 | 3,612,880 |
2023-10-09 | $122.59 | $124.80 | $122.20 | $124.59 | $124.59 | 1,404,782 |
2023-10-06 | $120.55 | $123.48 | $120.45 | $122.96 | $122.96 | 1,666,995 |
2023-10-05 | $121.02 | $121.26 | $119.62 | $120.79 | $120.79 | 1,320,041 |
2023-10-04 | $120.07 | $120.89 | $118.71 | $120.72 | $120.72 | 2,011,309 |
2023-10-03 | $120.12 | $120.40 | $118.60 | $119.55 | $119.55 | 1,659,517 |
2023-10-02 | $119.95 | $120.78 | $119.37 | $120.15 | $120.15 | 1,590,744 |
2023-09-29 | $119.95 | $120.82 | $119.64 | $120.40 | $120.40 | 1,770,602 |
2023-09-28 | $118.13 | $120.07 | $117.70 | $119.18 | $119.18 | 1,738,503 |
2023-09-27 | $118.68 | $118.88 | $117.47 | $117.97 | $117.97 | 1,245,304 |
2023-09-26 | $119.12 | $119.39 | $118.23 | $118.36 | $118.36 | 1,363,467 |
2023-09-25 | $118.45 | $119.73 | $118.29 | $119.71 | $119.71 | 1,291,171 |
2023-09-22 | $118.89 | $120.16 | $118.64 | $119.00 | $119.00 | 1,994,364 |
2023-09-21 | $120.10 | $120.35 | $118.76 | $118.80 | $118.80 | 1,813,826 |
2023-09-20 | $121.48 | $121.87 | $120.42 | $120.45 | $120.45 | 1,317,101 |
2023-09-19 | $120.18 | $121.49 | $120.12 | $121.00 | $121.00 | 2,402,985 |
2023-09-18 | $121.18 | $121.18 | $120.00 | $120.60 | $120.60 | 2,449,476 |
2023-09-15 | $122.55 | $122.76 | $120.21 | $120.46 | $120.46 | 5,405,592 |
2023-09-14 | $121.68 | $123.57 | $121.36 | $123.04 | $123.04 | 3,112,555 |
2023-09-13 | $121.42 | $122.69 | $121.19 | $121.68 | $121.68 | 4,107,110 |
2023-09-12 | $122.08 | $123.25 | $121.19 | $121.42 | $121.42 | 2,379,367 |
2023-09-11 | $122.51 | $123.47 | $121.80 | $122.53 | $122.53 | 3,626,455 |
2023-09-08 | $121.40 | $122.24 | $120.53 | $121.75 | $121.75 | 1,750,125 |
2023-09-07 | $120.86 | $121.68 | $120.41 | $120.94 | $120.94 | 1,724,557 |
2023-09-06 | $121.40 | $121.47 | $119.84 | $120.90 | $120.90 | 2,273,382 |
2023-09-05 | $120.54 | $122.38 | $120.19 | $121.50 | $121.50 | 1,963,791 |
2023-09-01 | $121.07 | $122.02 | $119.49 | $120.54 | $120.54 | 2,333,118 |
2023-08-31 | $120.83 | $121.09 | $119.05 | $119.98 | $119.98 | 4,374,862 |
2023-08-30 | $120.96 | $121.64 | $120.48 | $120.55 | $120.55 | 1,767,660 |
2023-08-29 | $120.48 | $121.36 | $119.97 | $120.96 | $120.96 | 1,538,541 |
2023-08-28 | $120.00 | $120.60 | $119.76 | $120.52 | $120.52 | 1,182,804 |
2023-08-25 | $119.93 | $120.19 | $118.99 | $119.69 | $119.69 | 1,308,884 |
2023-08-24 | $121.55 | $122.42 | $119.88 | $119.91 | $119.91 | 1,795,241 |
2023-08-23 | $120.15 | $121.58 | $119.73 | $121.32 | $121.32 | 1,821,210 |
2023-08-22 | $119.02 | $119.70 | $118.76 | $119.53 | $119.53 | 1,839,867 |
2023-08-21 | $118.43 | $119.13 | $117.82 | $118.60 | $118.60 | 1,412,011 |
2023-08-18 | $117.87 | $119.43 | $117.82 | $118.36 | $118.36 | 1,518,466 |
2023-08-17 | $120.33 | $120.71 | $118.69 | $118.76 | $118.76 | 1,790,800 |
2023-08-16 | $120.89 | $121.62 | $120.37 | $120.68 | $120.68 | 1,554,902 |
2023-08-15 | $121.87 | $122.48 | $121.22 | $121.42 | $121.42 | 1,500,043 |
2023-08-14 | $122.11 | $123.56 | $121.78 | $122.77 | $122.77 | 1,713,231 |
2023-08-11 | $121.55 | $122.38 | $121.09 | $122.20 | $122.20 | 1,894,180 |
2023-08-10 | $123.09 | $123.67 | $121.54 | $122.27 | $122.27 | 1,683,487 |
2023-08-09 | $122.88 | $123.33 | $121.45 | $121.92 | $121.92 | 2,404,166 |
2023-08-08 | $122.89 | $123.56 | $122.49 | $122.61 | $122.61 | 2,409,848 |
2023-08-07 | $123.21 | $124.65 | $122.68 | $124.05 | $124.05 | 2,662,025 |
2023-08-04 | $124.04 | $124.31 | $122.47 | $122.59 | $122.59 | 2,798,178 |
2023-08-03 | $125.58 | $126.85 | $123.72 | $123.83 | $123.83 | 4,012,440 |
2023-08-02 | $130.00 | $130.14 | $125.47 | $126.31 | $126.31 | 5,112,721 |
2023-08-01 | $135.52 | $137.35 | $135.46 | $136.12 | $136.12 | 2,301,540 |
2023-07-31 | $137.44 | $138.05 | $135.84 | $136.35 | $136.35 | 2,246,866 |
2023-07-28 | $138.35 | $138.59 | $137.52 | $137.85 | $137.85 | 1,509,044 |
2023-07-27 | $139.56 | $140.18 | $137.03 | $137.51 | $137.51 | 2,311,523 |
2023-07-26 | $139.04 | $139.26 | $137.95 | $138.83 | $138.83 | 1,602,488 |
2023-07-25 | $137.70 | $139.78 | $137.53 | $139.57 | $139.57 | 1,507,978 |
2023-07-24 | $137.66 | $137.94 | $136.78 | $137.76 | $137.76 | 1,319,803 |
2023-07-21 | $137.53 | $138.24 | $136.89 | $137.06 | $137.06 | 4,562,703 |
2023-07-20 | $136.39 | $138.24 | $136.39 | $137.13 | $137.13 | 1,829,260 |
2023-07-19 | $138.77 | $139.61 | $136.69 | $136.84 | $136.84 | 2,290,331 |
2023-07-18 | $138.55 | $138.95 | $137.33 | $138.87 | $138.87 | 1,641,947 |
2023-07-17 | $138.29 | $140.30 | $137.67 | $138.25 | $138.25 | 2,883,329 |
2023-07-14 | $136.78 | $137.87 | $136.05 | $137.34 | $137.34 | 1,369,458 |
2023-07-13 | $136.83 | $137.50 | $136.49 | $136.71 | $136.71 | 1,700,176 |
2023-07-12 | $137.93 | $138.15 | $135.15 | $135.47 | $135.47 | 2,848,509 |
2023-07-11 | $130.54 | $139.38 | $130.50 | $137.33 | $137.33 | 5,267,866 |
2023-07-10 | $129.72 | $131.42 | $129.72 | $130.54 | $130.54 | 1,900,513 |
2023-07-07 | $130.49 | $131.26 | $128.54 | $129.20 | $129.20 | 1,793,133 |
2023-07-06 | $128.80 | $130.81 | $128.67 | $130.70 | $130.70 | 1,682,635 |
2023-07-05 | $130.18 | $130.55 | $129.13 | $129.89 | $129.89 | 1,756,375 |
2023-07-03 | $129.10 | $131.01 | $129.01 | $130.87 | $130.87 | 896,928 |
2023-06-30 | $131.02 | $131.55 | $129.56 | $129.70 | $129.70 | 1,779,137 |
2023-06-29 | $130.72 | $130.97 | $128.80 | $130.45 | $130.45 | 1,567,382 |
2023-06-28 | $131.16 | $132.87 | $130.27 | $130.66 | $130.66 | 2,282,037 |
2023-06-27 | $127.48 | $131.57 | $127.23 | $131.38 | $131.38 | 2,462,011 |
2023-06-26 | $124.94 | $127.34 | $124.69 | $126.67 | $126.67 | 1,537,090 |
2023-06-23 | $124.91 | $125.78 | $124.58 | $125.25 | $125.25 | 2,074,364 |
2023-06-22 | $124.20 | $125.94 | $124.08 | $125.45 | $125.45 | 1,445,673 |
2023-06-21 | $125.47 | $126.47 | $124.41 | $124.57 | $124.57 | 2,657,711 |
2023-06-20 | $127.94 | $128.42 | $126.23 | $126.41 | $126.41 | 2,130,517 |
2023-06-16 | $129.98 | $130.00 | $128.22 | $128.66 | $128.66 | 3,123,421 |
2023-06-15 | $128.58 | $129.05 | $127.69 | $128.99 | $128.99 | 1,722,973 |
2023-06-14 | $127.05 | $128.50 | $126.61 | $127.90 | $127.90 | 1,536,127 |
2023-06-13 | $125.76 | $127.61 | $125.68 | $127.32 | $127.32 | 1,892,319 |
2023-06-12 | $125.91 | $126.16 | $125.27 | $125.76 | $125.76 | 2,349,505 |
2023-06-09 | $126.97 | $127.26 | $125.82 | $125.94 | $125.94 | 1,791,725 |
2023-06-08 | $126.65 | $128.59 | $126.50 | $127.11 | $127.11 | 1,882,718 |
2023-06-07 | $127.14 | $128.67 | $125.44 | $126.24 | $126.24 | 2,180,264 |
2023-06-06 | $127.32 | $128.16 | $126.96 | $127.14 | $127.14 | 1,461,029 |
2023-06-05 | $126.70 | $128.19 | $126.70 | $127.02 | $127.02 | 2,075,754 |
2023-06-02 | $127.83 | $128.01 | $126.46 | $127.67 | $127.67 | 1,727,670 |
2023-06-01 | $128.00 | $128.55 | $127.31 | $127.69 | $127.69 | 1,534,182 |
2023-05-31 | $126.48 | $128.31 | $126.22 | $128.00 | $128.00 | 2,768,794 |
2023-05-30 | $127.03 | $127.39 | $126.10 | $126.48 | $126.48 | 2,247,600 |
2023-05-26 | $125.15 | $126.86 | $124.48 | $126.80 | $126.80 | 1,884,257 |
2023-05-25 | $124.82 | $125.80 | $123.95 | $125.40 | $125.40 | 1,782,324 |
2023-05-24 | $125.46 | $126.12 | $124.39 | $125.40 | $125.40 | 1,353,477 |
2023-05-23 | $124.50 | $125.60 | $124.02 | $125.29 | $125.29 | 1,663,528 |
2023-05-22 | $126.31 | $126.70 | $124.72 | $125.12 | $125.12 | 1,445,793 |
2023-05-19 | $126.50 | $127.29 | $125.11 | $125.66 | $125.66 | 2,240,999 |
2023-05-18 | $125.40 | $126.30 | $124.43 | $126.21 | $126.21 | 2,421,312 |
2023-05-17 | $124.28 | $125.68 | $123.54 | $124.92 | $124.92 | 2,899,790 |
2023-05-16 | $124.28 | $125.54 | $123.95 | $125.12 | $125.12 | 2,664,261 |
2023-05-15 | $124.92 | $125.51 | $123.88 | $124.84 | $124.84 | 1,826,477 |
2023-05-12 | $125.88 | $126.75 | $124.74 | $125.47 | $125.47 | 2,305,568 |
2023-05-11 | $125.37 | $126.74 | $124.36 | $125.32 | $125.32 | 3,183,855 |
2023-05-10 | $129.32 | $129.50 | $122.93 | $124.74 | $124.74 | 4,824,258 |
2023-05-09 | $125.51 | $126.55 | $124.84 | $125.41 | $125.41 | 2,916,915 |
2023-05-08 | $125.25 | $126.18 | $124.28 | $125.76 | $125.76 | 1,831,445 |
2023-05-05 | $123.78 | $125.66 | $123.27 | $125.42 | $125.42 | 2,806,544 |
2023-05-04 | $125.93 | $125.98 | $123.86 | $124.01 | $124.01 | 2,534,448 |
2023-05-03 | $126.31 | $126.85 | $124.82 | $125.07 | $125.07 | 1,769,406 |
2023-05-02 | $126.89 | $127.42 | $124.74 | $126.16 | $126.16 | 1,862,088 |
2023-05-01 | $127.14 | $127.67 | $126.34 | $127.42 | $127.42 | 1,438,260 |
2023-04-28 | $126.44 | $127.70 | $126.28 | $127.28 | $127.28 | 1,828,737 |
2023-04-27 | $124.05 | $126.73 | $124.05 | $126.51 | $126.51 | 2,465,884 |
2023-04-26 | $126.21 | $127.04 | $124.09 | $125.12 | $125.12 | 4,249,262 |
2023-04-25 | $128.99 | $129.87 | $128.87 | $129.50 | $129.50 | 1,424,252 |
2023-04-24 | $128.61 | $129.61 | $128.22 | $129.48 | $129.48 | 1,226,669 |
2023-04-21 | $129.05 | $130.12 | $128.70 | $129.11 | $129.11 | 1,679,677 |
2023-04-20 | $128.28 | $129.58 | $128.15 | $128.80 | $128.80 | 1,621,153 |
2023-04-19 | $128.58 | $128.90 | $128.06 | $128.18 | $128.18 | 1,221,476 |
2023-04-18 | $128.81 | $129.38 | $127.82 | $129.04 | $129.04 | 1,668,714 |
2023-04-17 | $127.37 | $128.42 | $127.12 | $128.08 | $128.08 | 1,496,202 |
2023-04-14 | $127.98 | $128.53 | $127.44 | $127.87 | $127.87 | 1,377,184 |
2023-04-13 | $126.58 | $128.72 | $126.58 | $128.28 | $128.28 | 1,637,206 |
2023-04-12 | $126.28 | $127.18 | $125.82 | $126.13 | $126.13 | 1,377,225 |
2023-04-11 | $125.13 | $126.25 | $124.74 | $125.68 | $125.68 | 1,596,116 |
2023-04-10 | $124.79 | $125.80 | $123.74 | $125.62 | $125.62 | 1,421,182 |
2023-04-06 | $125.80 | $126.05 | $124.75 | $125.16 | $125.16 | 1,990,976 |
2023-04-05 | $125.24 | $126.27 | $124.84 | $126.15 | $126.15 | 2,564,721 |
2023-04-04 | $121.43 | $125.47 | $121.23 | $125.24 | $125.24 | 3,303,839 |
2023-04-03 | $120.14 | $121.65 | $119.60 | $121.35 | $121.35 | 1,946,432 |
2023-03-31 | $119.38 | $120.53 | $118.97 | $120.45 | $120.45 | 2,347,256 |
2023-03-30 | $120.00 | $120.05 | $118.84 | $119.10 | $119.10 | 1,979,546 |
2023-03-29 | $118.08 | $119.33 | $118.08 | $119.19 | $119.19 | 1,519,067 |
2023-03-28 | $118.09 | $118.44 | $117.36 | $118.02 | $118.02 | 1,551,111 |
2023-03-27 | $118.90 | $119.40 | $118.14 | $118.64 | $118.64 | 2,276,492 |
2023-03-24 | $118.08 | $119.21 | $117.61 | $119.03 | $119.03 | 2,527,332 |
2023-03-23 | $113.79 | $116.60 | $113.67 | $116.04 | $116.04 | 2,436,262 |
2023-03-22 | $114.29 | $115.10 | $113.14 | $113.16 | $113.16 | 2,266,927 |
2023-03-21 | $113.11 | $115.15 | $113.11 | $114.94 | $114.94 | 2,428,998 |
2023-03-20 | $113.01 | $114.28 | $113.01 | $113.52 | $113.52 | 1,725,671 |
2023-03-17 | $113.65 | $114.01 | $112.98 | $113.35 | $113.35 | 3,077,738 |
2023-03-16 | $111.39 | $113.79 | $111.39 | $113.53 | $113.53 | 2,111,095 |
2023-03-15 | $111.39 | $112.03 | $110.72 | $111.38 | $111.38 | 2,803,310 |
2023-03-14 | $110.76 | $112.06 | $110.21 | $111.48 | $111.48 | 2,144,449 |
2023-03-13 | $109.53 | $110.97 | $108.53 | $110.07 | $110.07 | 2,662,502 |
2023-03-10 | $110.60 | $111.89 | $108.92 | $109.19 | $109.19 | 2,898,407 |
2023-03-09 | $112.17 | $112.79 | $110.31 | $110.46 | $110.46 | 2,344,877 |
2023-03-08 | $112.26 | $112.52 | $111.79 | $112.28 | $112.28 | 1,205,158 |
2023-03-07 | $113.19 | $113.63 | $111.60 | $112.14 | $112.14 | 1,871,872 |
2023-03-06 | $112.99 | $114.39 | $112.66 | $113.19 | $113.19 | 1,860,126 |
2023-03-03 | $112.77 | $113.20 | $112.05 | $113.15 | $113.15 | 1,600,537 |
2023-03-02 | $110.41 | $112.66 | $110.40 | $112.29 | $112.29 | 2,349,164 |
2023-03-01 | $110.98 | $111.03 | $109.73 | $110.41 | $110.41 | 2,012,707 |
2023-02-28 | $110.68 | $111.24 | $110.47 | $110.94 | $110.94 | 2,900,520 |
2023-02-27 | $110.43 | $111.18 | $110.26 | $111.09 | $110.90 | 2,300,081 |
2023-02-24 | $109.74 | $110.27 | $109.45 | $109.77 | $109.58 | 1,997,010 |
2023-02-23 | $112.00 | $112.10 | $110.19 | $110.72 | $110.53 | 2,459,661 |
2023-02-22 | $112.34 | $112.34 | $111.37 | $111.74 | $111.55 | 2,270,154 |
2023-02-21 | $111.30 | $112.24 | $111.25 | $112.02 | $111.83 | 2,656,410 |
2023-02-17 | $111.15 | $112.47 | $110.73 | $112.00 | $111.81 | 3,370,462 |
2023-02-16 | $111.90 | $113.24 | $111.62 | $111.72 | $111.72 | 2,742,088 |
2023-02-15 | $111.28 | $113.36 | $111.28 | $113.34 | $113.34 | 1,603,410 |
2023-02-14 | $112.81 | $112.90 | $111.57 | $112.25 | $112.25 | 2,662,782 |
2023-02-13 | $111.47 | $113.41 | $111.47 | $113.20 | $113.20 | 2,539,159 |
2023-02-10 | $111.86 | $112.90 | $111.41 | $111.80 | $111.80 | 2,904,890 |
2023-02-09 | $113.46 | $113.95 | $111.39 | $111.79 | $111.79 | 3,079,071 |
2023-02-08 | $113.23 | $114.09 | $112.28 | $112.70 | $112.70 | 2,159,861 |
2023-02-07 | $112.13 | $114.36 | $111.80 | $114.18 | $114.18 | 4,637,493 |
2023-02-06 | $113.61 | $113.61 | $111.72 | $112.19 | $112.19 | 4,208,682 |
2023-02-03 | $115.15 | $115.54 | $113.78 | $113.92 | $113.92 | 4,393,534 |
2023-02-02 | $117.50 | $117.52 | $114.10 | $115.99 | $115.99 | 6,355,636 |
2023-02-01 | $116.78 | $117.22 | $112.58 | $116.76 | $116.76 | 14,492,294 |
2023-01-31 | $129.19 | $129.99 | $128.38 | $128.68 | $128.68 | 3,067,678 |
2023-01-30 | $128.92 | $129.47 | $128.11 | $128.99 | $128.99 | 2,447,136 |
2023-01-27 | $129.14 | $130.57 | $128.79 | $128.87 | $128.87 | 1,786,212 |
2023-01-26 | $128.31 | $129.45 | $128.19 | $129.14 | $129.14 | 1,196,103 |
2023-01-25 | $126.59 | $127.65 | $126.27 | $127.56 | $127.56 | 1,099,813 |
2023-01-24 | $127.71 | $128.07 | $126.37 | $127.49 | $127.49 | 1,301,807 |
2023-01-23 | $125.79 | $127.53 | $125.32 | $127.41 | $127.41 | 2,105,662 |
2023-01-20 | $124.43 | $126.20 | $123.77 | $125.99 | $125.99 | 2,729,825 |
2023-01-19 | $123.71 | $124.14 | $122.77 | $123.72 | $123.72 | 1,723,220 |
2023-01-18 | $123.77 | $124.65 | $122.53 | $123.71 | $123.71 | 1,831,068 |
2023-01-17 | $124.65 | $125.13 | $123.32 | $123.70 | $123.70 | 1,999,350 |
2023-01-13 | $126.23 | $126.79 | $124.85 | $125.46 | $125.46 | 1,469,453 |
2023-01-12 | $125.81 | $126.50 | $123.62 | $126.42 | $126.42 | 1,999,586 |
2023-01-11 | $124.93 | $127.38 | $123.67 | $126.11 | $126.11 | 2,745,403 |
2023-01-10 | $124.18 | $124.87 | $122.30 | $124.02 | $124.02 | 1,819,617 |
2023-01-09 | $123.89 | $126.02 | $123.42 | $124.17 | $124.17 | 1,685,713 |
2023-01-06 | $125.17 | $125.85 | $123.01 | $123.89 | $123.89 | 2,781,909 |
2023-01-05 | $124.56 | $125.33 | $124.04 | $124.68 | $124.68 | 929,650 |
2023-01-04 | $123.40 | $126.20 | $123.40 | $125.01 | $125.01 | 1,498,054 |
2023-01-03 | $123.59 | $124.70 | $122.32 | $122.80 | $122.80 | 1,677,800 |
2022-12-30 | $121.78 | $122.33 | $120.79 | $122.18 | $122.18 | 1,164,422 |
2022-12-29 | $120.12 | $122.90 | $119.42 | $122.19 | $122.19 | 1,222,850 |
2022-12-28 | $120.90 | $121.37 | $119.47 | $119.54 | $119.54 | 898,275 |
2022-12-27 | $121.32 | $121.37 | $120.34 | $120.82 | $120.82 | 823,502 |
2022-12-23 | $121.02 | $121.93 | $120.58 | $121.51 | $121.51 | 844,674 |
2022-12-22 | $121.81 | $122.20 | $120.26 | $121.42 | $121.42 | 1,335,367 |
2022-12-21 | $121.16 | $122.79 | $120.17 | $122.50 | $122.50 | 1,615,141 |
2022-12-20 | $120.54 | $122.06 | $120.34 | $120.42 | $120.42 | 1,181,146 |
2022-12-19 | $121.56 | $121.69 | $120.36 | $120.79 | $120.79 | 1,606,698 |
2022-12-16 | $120.77 | $121.99 | $119.90 | $121.74 | $121.74 | 4,312,561 |
2022-12-15 | $123.63 | $124.24 | $121.33 | $121.73 | $121.73 | 1,686,540 |
2022-12-14 | $125.85 | $126.63 | $123.77 | $124.66 | $124.66 | 1,477,044 |
2022-12-13 | $127.76 | $128.91 | $124.45 | $125.68 | $125.68 | 2,416,631 |
2022-12-12 | $125.75 | $126.12 | $123.47 | $125.60 | $125.60 | 1,666,843 |
2022-12-09 | $126.10 | $126.10 | $124.18 | $124.71 | $124.71 | 1,985,510 |
2022-12-08 | $127.05 | $127.48 | $125.23 | $126.11 | $126.11 | 2,259,573 |
2022-12-07 | $127.77 | $128.10 | $125.32 | $126.01 | $126.01 | 1,489,849 |
2022-12-06 | $130.16 | $130.16 | $126.76 | $127.41 | $127.41 | 1,943,951 |
2022-12-05 | $132.17 | $133.34 | $130.01 | $130.42 | $130.42 | 1,745,235 |
2022-12-02 | $130.58 | $132.86 | $130.36 | $132.28 | $132.28 | 1,233,191 |
2022-12-01 | $131.83 | $132.07 | $130.13 | $131.62 | $131.62 | 1,806,170 |
2022-11-30 | $127.69 | $131.25 | $126.74 | $130.78 | $130.78 | 2,809,775 |
2022-11-29 | $127.79 | $128.72 | $126.91 | $127.59 | $127.59 | 1,330,191 |
2022-11-28 | $129.02 | $130.14 | $128.17 | $128.35 | $128.16 | 1,332,045 |
2022-11-25 | $129.98 | $130.27 | $129.15 | $129.50 | $129.31 | 781,275 |
2022-11-23 | $130.00 | $131.62 | $129.40 | $130.96 | $130.77 | 1,574,777 |
2022-11-22 | $128.16 | $129.65 | $127.02 | $129.52 | $129.33 | 1,509,397 |
2022-11-21 | $129.50 | $130.02 | $126.40 | $127.86 | $127.67 | 1,846,893 |
2022-11-18 | $129.79 | $130.28 | $128.46 | $130.08 | $129.89 | 1,648,485 |
2022-11-17 | $127.28 | $129.62 | $126.18 | $128.65 | $128.46 | 1,437,920 |
2022-11-16 | $129.21 | $130.84 | $128.36 | $129.34 | $129.15 | 1,464,625 |
2022-11-15 | $130.93 | $131.87 | $127.10 | $128.78 | $128.59 | 2,266,693 |
2022-11-14 | $131.19 | $131.69 | $129.47 | $129.56 | $129.37 | 2,413,095 |
2022-11-11 | $130.61 | $131.41 | $128.41 | $131.23 | $131.23 | 2,057,814 |
2022-11-10 | $129.62 | $131.55 | $128.38 | $130.30 | $130.30 | 2,560,385 |
2022-11-09 | $129.00 | $129.14 | $126.00 | $126.29 | $126.29 | 2,412,997 |
2022-11-08 | $130.19 | $131.47 | $127.83 | $129.10 | $129.10 | 2,554,682 |
2022-11-07 | $130.18 | $133.40 | $129.96 | $132.42 | $132.42 | 2,714,633 |
2022-11-04 | $126.87 | $129.82 | $126.62 | $129.76 | $129.76 | 2,231,501 |
2022-11-03 | $127.51 | $129.37 | $126.58 | $126.62 | $126.62 | 2,340,820 |
2022-11-02 | $126.00 | $132.71 | $123.72 | $128.66 | $128.66 | 4,902,173 |
2022-11-01 | $126.29 | $127.70 | $125.28 | $126.27 | $126.27 | 2,544,626 |
2022-10-31 | $127.92 | $128.68 | $125.16 | $125.96 | $125.96 | 2,941,261 |
2022-10-28 | $128.42 | $130.45 | $127.78 | $128.24 | $128.24 | 2,213,808 |
2022-10-27 | $127.16 | $129.61 | $127.11 | $127.70 | $127.70 | 2,233,792 |
2022-10-26 | $127.75 | $129.54 | $126.98 | $127.25 | $127.25 | 1,357,507 |
2022-10-25 | $126.20 | $127.81 | $125.86 | $127.74 | $127.74 | 1,634,544 |
2022-10-24 | $125.65 | $126.38 | $123.80 | $125.67 | $125.67 | 1,344,535 |
2022-10-21 | $123.26 | $125.31 | $122.55 | $124.99 | $124.99 | 1,605,711 |
2022-10-20 | $123.62 | $125.70 | $122.29 | $123.55 | $123.55 | 1,360,876 |
2022-10-19 | $122.38 | $124.60 | $121.93 | $123.84 | $123.84 | 1,346,462 |
2022-10-18 | $122.59 | $123.99 | $122.05 | $123.37 | $123.37 | 1,513,622 |
2022-10-17 | $123.20 | $123.58 | $120.83 | $121.03 | $121.03 | 1,700,397 |
2022-10-14 | $122.08 | $123.22 | $119.56 | $120.37 | $120.37 | 1,972,616 |
2022-10-13 | $116.34 | $122.16 | $116.22 | $121.22 | $121.22 | 1,624,708 |
2022-10-12 | $119.34 | $120.20 | $118.79 | $118.88 | $118.88 | 1,140,812 |
2022-10-11 | $120.23 | $121.27 | $118.64 | $119.25 | $119.25 | 1,578,933 |
2022-10-10 | $122.40 | $122.47 | $119.90 | $120.68 | $120.68 | 1,080,062 |
2022-10-07 | $122.53 | $123.34 | $121.57 | $122.31 | $122.31 | 1,999,547 |
2022-10-06 | $122.88 | $124.79 | $122.66 | $123.66 | $123.66 | 1,558,342 |
2022-10-05 | $122.70 | $123.74 | $121.28 | $122.67 | $122.67 | 1,704,897 |
2022-10-04 | $120.62 | $123.34 | $120.62 | $123.20 | $123.20 | 2,039,042 |
2022-10-03 | $116.23 | $120.43 | $116.01 | $119.86 | $119.86 | 2,602,109 |
2022-09-30 | $117.70 | $118.51 | $115.55 | $115.71 | $115.71 | 2,189,245 |
2022-09-29 | $117.73 | $118.25 | $116.10 | $117.47 | $117.47 | 1,644,636 |
2022-09-28 | $115.83 | $118.94 | $115.09 | $118.35 | $118.35 | 2,091,904 |
2022-09-27 | $115.53 | $116.57 | $114.64 | $115.14 | $115.14 | 1,268,296 |
2022-09-26 | $115.32 | $116.57 | $114.12 | $114.82 | $114.82 | 1,722,834 |
2022-09-23 | $116.74 | $117.31 | $114.07 | $115.64 | $115.64 | 1,825,904 |
2022-09-22 | $116.65 | $118.30 | $116.48 | $117.42 | $117.42 | 1,383,781 |
2022-09-21 | $121.11 | $121.18 | $117.49 | $117.49 | $117.49 | 1,426,417 |
2022-09-20 | $122.55 | $122.63 | $119.89 | $120.54 | $120.54 | 1,521,668 |
2022-09-19 | $121.19 | $123.01 | $120.16 | $122.93 | $122.93 | 1,722,290 |
2022-09-16 | $123.87 | $123.97 | $120.00 | $121.74 | $121.74 | 5,240,625 |
2022-09-15 | $125.20 | $126.66 | $123.75 | $124.41 | $124.41 | 2,314,722 |
2022-09-14 | $127.39 | $127.72 | $125.67 | $126.92 | $126.92 | 1,751,016 |
2022-09-13 | $128.15 | $129.48 | $126.74 | $127.59 | $127.59 | 2,829,939 |
2022-09-12 | $129.76 | $131.40 | $129.26 | $130.85 | $130.85 | 1,707,787 |
2022-09-09 | $127.80 | $129.74 | $127.65 | $128.93 | $128.93 | 1,651,391 |
2022-09-08 | $125.36 | $127.19 | $124.44 | $127.14 | $127.14 | 1,719,139 |
2022-09-07 | $123.70 | $125.87 | $123.45 | $125.55 | $125.55 | 2,355,346 |
2022-09-06 | $124.42 | $125.06 | $122.54 | $124.73 | $124.73 | 2,203,308 |
2022-09-02 | $127.92 | $128.45 | $125.00 | $125.33 | $125.33 | 1,346,743 |
2022-09-01 | $125.88 | $127.76 | $125.88 | $127.68 | $127.68 | 1,497,678 |
2022-08-31 | $127.89 | $128.81 | $126.57 | $126.87 | $126.87 | 1,860,913 |
2022-08-30 | $128.98 | $129.05 | $125.90 | $126.47 | $126.47 | 1,943,272 |
2022-08-29 | $130.45 | $131.38 | $127.60 | $129.60 | $129.41 | 2,713,028 |
2022-08-26 | $133.69 | $135.85 | $131.99 | $132.17 | $131.97 | 9,512,646 |
2022-08-25 | $126.26 | $127.63 | $125.37 | $127.61 | $127.42 | 878,482 |
2022-08-24 | $126.47 | $127.02 | $125.50 | $125.61 | $125.42 | 1,426,742 |
2022-08-23 | $127.06 | $127.44 | $126.28 | $126.73 | $126.54 | 1,124,728 |
2022-08-22 | $129.89 | $130.24 | $127.63 | $128.12 | $127.93 | 1,775,033 |
2022-08-19 | $131.74 | $131.88 | $130.12 | $130.48 | $130.28 | 1,220,777 |
2022-08-18 | $133.17 | $133.62 | $131.98 | $132.47 | $132.27 | 1,190,470 |
2022-08-17 | $134.68 | $135.78 | $133.00 | $133.17 | $132.97 | 1,601,313 |
2022-08-16 | $131.26 | $135.81 | $130.54 | $135.11 | $134.91 | 2,036,997 |
2022-08-15 | $130.95 | $132.10 | $129.86 | $131.60 | $131.40 | 1,133,153 |
2022-08-12 | $130.15 | $131.56 | $129.79 | $131.37 | $131.17 | 1,000,321 |
2022-08-11 | $131.99 | $132.28 | $129.59 | $129.68 | $129.49 | 1,435,351 |
2022-08-10 | $130.84 | $132.20 | $130.10 | $131.16 | $130.96 | 1,640,549 |
2022-08-09 | $130.05 | $130.58 | $128.06 | $129.28 | $129.09 | 1,977,415 |
2022-08-08 | $132.75 | $133.42 | $130.59 | $131.05 | $130.85 | 1,585,769 |
2022-08-05 | $132.10 | $132.68 | $131.21 | $132.56 | $132.36 | 1,178,665 |
2022-08-04 | $133.37 | $133.80 | $131.99 | $133.24 | $133.04 | 1,666,349 |
2022-08-03 | $131.14 | $134.92 | $130.41 | $133.28 | $133.08 | 2,210,807 |
2022-08-02 | $129.75 | $130.60 | $128.73 | $128.89 | $128.70 | 2,184,851 |
2022-08-01 | $130.59 | $131.85 | $129.79 | $130.87 | $130.67 | 1,652,565 |
2022-07-29 | $132.17 | $132.94 | $130.07 | $131.23 | $131.03 | 2,530,834 |
2022-07-28 | $132.49 | $133.62 | $131.40 | $133.18 | $132.98 | 1,441,725 |
2022-07-27 | $130.46 | $132.96 | $129.81 | $132.18 | $131.98 | 1,697,897 |
2022-07-26 | $130.72 | $133.46 | $129.77 | $130.75 | $130.55 | 1,571,292 |
2022-07-25 | $130.00 | $130.85 | $129.51 | $129.92 | $129.73 | 1,404,631 |
2022-07-22 | $130.01 | $132.02 | $129.77 | $130.16 | $129.96 | 1,486,222 |
2022-07-21 | $128.11 | $130.38 | $127.22 | $130.21 | $130.01 | 2,306,137 |
2022-07-20 | $126.79 | $128.27 | $126.22 | $127.59 | $127.40 | 1,365,142 |
2022-07-19 | $124.71 | $126.88 | $124.09 | $126.75 | $126.56 | 1,854,790 |
2022-07-18 | $124.12 | $125.22 | $123.19 | $123.62 | $123.43 | 1,584,532 |
2022-07-15 | $122.75 | $124.12 | $122.72 | $123.16 | $122.98 | 1,244,683 |
2022-07-14 | $121.05 | $122.40 | $120.19 | $122.29 | $122.11 | 1,315,421 |
2022-07-13 | $120.25 | $122.39 | $119.54 | $121.68 | $121.50 | 1,725,950 |
2022-07-12 | $123.73 | $124.98 | $121.73 | $121.98 | $121.80 | 1,249,994 |
2022-07-11 | $125.30 | $125.61 | $123.68 | $123.84 | $123.65 | 1,291,294 |
2022-07-08 | $124.83 | $126.45 | $124.20 | $125.63 | $125.44 | 1,385,980 |
2022-07-07 | $124.14 | $126.35 | $123.77 | $125.60 | $125.41 | 1,770,121 |
2022-07-06 | $124.89 | $125.27 | $123.50 | $124.35 | $124.16 | 1,517,666 |
2022-07-05 | $121.52 | $125.00 | $120.54 | $124.75 | $124.56 | 1,773,113 |
2022-07-01 | $120.90 | $123.02 | $120.71 | $122.73 | $122.55 | 1,185,926 |
2022-06-30 | $122.43 | $123.35 | $121.07 | $121.65 | $121.47 | 2,318,967 |
2022-06-29 | $123.05 | $124.02 | $121.68 | $122.83 | $122.65 | 1,973,636 |
2022-06-28 | $125.91 | $126.57 | $122.61 | $122.88 | $122.70 | 3,250,629 |
2022-06-27 | $129.12 | $129.79 | $123.24 | $125.60 | $125.41 | 3,597,591 |
2022-06-24 | $130.20 | $131.05 | $128.54 | $130.20 | $130.00 | 6,940,471 |
2022-06-23 | $128.98 | $130.00 | $127.71 | $128.96 | $128.77 | 2,048,797 |
2022-06-22 | $129.20 | $130.73 | $128.82 | $129.03 | $128.84 | 2,083,487 |
2022-06-21 | $129.78 | $130.94 | $128.58 | $130.39 | $130.19 | 2,222,922 |
2022-06-17 | $127.76 | $129.54 | $125.85 | $128.54 | $128.35 | 3,725,984 |
2022-06-16 | $126.87 | $128.73 | $126.03 | $127.98 | $127.79 | 2,329,607 |
2022-06-15 | $127.65 | $130.60 | $127.05 | $129.26 | $129.07 | 2,210,076 |
2022-06-14 | $129.16 | $129.77 | $126.28 | $127.37 | $127.18 | 2,422,079 |
2022-06-13 | $131.26 | $131.91 | $128.67 | $128.76 | $128.57 | 2,809,732 |
2022-06-10 | $133.53 | $134.98 | $132.75 | $133.44 | $133.24 | 2,052,784 |
2022-06-09 | $138.33 | $140.18 | $135.78 | $135.81 | $135.61 | 2,239,861 |
2022-06-08 | $140.63 | $141.47 | $138.75 | $139.22 | $139.01 | 1,702,486 |
2022-06-07 | $139.03 | $141.02 | $138.72 | $140.97 | $140.76 | 1,847,272 |
2022-06-06 | $141.46 | $142.23 | $139.87 | $140.35 | $139.95 | 1,649,212 |
2022-06-03 | $140.69 | $142.79 | $140.16 | $141.00 | $140.60 | 2,924,203 |
2022-06-02 | $138.73 | $141.74 | $137.62 | $141.50 | $141.10 | 2,868,314 |
2022-06-01 | $139.42 | $140.11 | $137.48 | $139.53 | $139.13 | 2,134,672 |
2022-05-31 | $137.90 | $139.26 | $136.32 | $138.65 | $138.26 | 2,880,309 |
2022-05-27 | $139.00 | $140.16 | $137.55 | $138.53 | $138.14 | 2,411,921 |
2022-05-26 | $137.48 | $139.25 | $137.33 | $138.68 | $138.29 | 1,685,749 |
2022-05-25 | $135.96 | $137.66 | $134.47 | $137.35 | $136.96 | 2,717,192 |
2022-05-24 | $132.70 | $137.79 | $132.49 | $136.68 | $136.29 | 4,920,052 |
2022-05-23 | $134.56 | $137.73 | $132.62 | $133.77 | $133.39 | 4,590,046 |
2022-05-20 | $130.82 | $132.58 | $126.52 | $130.76 | $130.39 | 4,727,685 |
2022-05-19 | $129.02 | $133.14 | $128.45 | $130.02 | $129.65 | 3,542,845 |
2022-05-18 | $126.90 | $130.11 | $126.56 | $128.97 | $128.60 | 4,177,266 |
2022-05-17 | $126.61 | $132.58 | $126.55 | $128.47 | $128.10 | 3,920,224 |
2022-05-16 | $125.00 | $128.90 | $124.42 | $127.39 | $127.03 | 2,901,927 |
2022-05-13 | $121.62 | $125.28 | $121.14 | $124.94 | $124.58 | 3,682,502 |
2022-05-12 | $118.32 | $122.16 | $118.32 | $120.95 | $120.61 | 4,544,994 |
2022-05-11 | $114.60 | $126.27 | $114.11 | $120.49 | $120.15 | 7,986,692 |
2022-05-10 | $113.06 | $113.63 | $109.24 | $111.60 | $111.28 | 6,505,849 |
2022-05-09 | $114.29 | $114.79 | $111.70 | $112.04 | $111.72 | 3,465,598 |
2022-05-06 | $119.16 | $119.50 | $114.39 | $115.29 | $114.96 | 2,122,454 |
2022-05-05 | $123.09 | $123.59 | $118.30 | $119.61 | $119.27 | 2,135,284 |
2022-05-04 | $122.88 | $123.85 | $120.35 | $123.72 | $123.37 | 1,864,782 |
2022-05-03 | $120.05 | $122.69 | $120.02 | $122.51 | $122.16 | 2,319,208 |
2022-05-02 | $118.75 | $121.57 | $117.75 | $120.00 | $119.66 | 2,932,181 |
2022-04-29 | $123.01 | $124.02 | $117.74 | $118.05 | $117.71 | 3,008,156 |
2022-04-28 | $122.82 | $124.30 | $121.67 | $123.41 | $123.06 | 1,662,976 |
2022-04-27 | $124.47 | $124.60 | $121.01 | $121.22 | $120.88 | 2,553,126 |
2022-04-26 | $127.77 | $128.01 | $124.34 | $124.63 | $124.28 | 1,908,265 |
2022-04-25 | $127.73 | $128.68 | $125.17 | $128.15 | $127.79 | 2,718,513 |
2022-04-22 | $124.83 | $128.55 | $123.63 | $128.09 | $127.73 | 4,237,329 |
2022-04-21 | $123.43 | $125.68 | $123.43 | $123.74 | $123.39 | 2,442,419 |
2022-04-20 | $124.10 | $124.85 | $123.13 | $123.31 | $122.96 | 1,571,511 |
2022-04-19 | $120.12 | $124.31 | $120.12 | $124.04 | $123.69 | 1,547,319 |
2022-04-18 | $122.34 | $123.45 | $121.15 | $122.16 | $121.81 | 1,536,681 |
2022-04-14 | $123.63 | $123.96 | $121.19 | $122.60 | $122.25 | 2,036,378 |
2022-04-13 | $123.99 | $124.15 | $122.28 | $123.62 | $123.27 | 1,532,550 |
2022-04-12 | $123.37 | $124.55 | $122.95 | $123.57 | $123.22 | 2,581,850 |
2022-04-11 | $123.22 | $124.72 | $122.33 | $122.58 | $122.23 | 1,793,128 |
2022-04-08 | $122.88 | $124.57 | $122.23 | $123.48 | $123.13 | 1,282,430 |
2022-04-07 | $124.94 | $125.34 | $122.53 | $123.40 | $123.05 | 1,758,031 |
2022-04-06 | $125.26 | $126.99 | $124.36 | $124.85 | $124.49 | 1,972,003 |
2022-04-05 | $127.15 | $128.73 | $125.50 | $125.86 | $125.50 | 992,032 |
2022-04-04 | $125.81 | $128.56 | $125.45 | $128.02 | $127.66 | 1,522,626 |
2022-04-01 | $126.85 | $127.19 | $123.34 | $125.23 | $124.87 | 2,193,977 |
2022-03-31 | $128.18 | $128.19 | $125.85 | $126.51 | $126.15 | 1,750,974 |
2022-03-30 | $128.03 | $128.87 | $127.13 | $127.68 | $127.32 | 1,096,969 |
2022-03-29 | $129.23 | $129.72 | $127.30 | $128.83 | $128.46 | 1,495,354 |
2022-03-28 | $127.67 | $128.12 | $126.15 | $128.04 | $127.68 | 1,065,951 |
2022-03-25 | $126.03 | $127.51 | $125.30 | $127.32 | $126.96 | 1,297,213 |
2022-03-24 | $125.06 | $125.57 | $123.63 | $125.57 | $125.21 | 2,273,433 |
2022-03-23 | $127.38 | $128.06 | $124.06 | $124.64 | $124.29 | 2,158,381 |
2022-03-22 | $125.95 | $128.18 | $124.75 | $127.93 | $127.57 | 1,643,153 |
2022-03-21 | $125.09 | $126.40 | $124.64 | $125.56 | $125.20 | 1,218,560 |
2022-03-18 | $124.27 | $126.48 | $123.39 | $126.28 | $125.92 | 2,589,657 |
2022-03-17 | $123.44 | $125.24 | $122.67 | $125.18 | $124.82 | 1,297,256 |
2022-03-16 | $121.29 | $123.89 | $121.13 | $123.80 | $123.45 | 1,627,844 |
2022-03-15 | $119.14 | $121.11 | $117.58 | $120.80 | $120.46 | 1,815,930 |
2022-03-14 | $122.18 | $122.43 | $118.24 | $119.13 | $118.79 | 1,968,240 |
2022-03-11 | $124.63 | $125.46 | $122.17 | $122.33 | $121.98 | 1,195,222 |
2022-03-10 | $124.63 | $125.98 | $122.66 | $123.68 | $123.33 | 1,222,004 |
2022-03-09 | $124.04 | $125.96 | $123.29 | $125.52 | $125.16 | 2,139,504 |
2022-03-08 | $125.48 | $125.87 | $122.20 | $122.67 | $122.32 | 2,211,699 |
2022-03-07 | $126.47 | $128.55 | $125.07 | $126.26 | $125.73 | 2,060,195 |
2022-03-04 | $126.78 | $127.69 | $126.24 | $126.49 | $125.96 | 1,845,592 |
2022-03-03 | $130.19 | $130.40 | $127.43 | $127.84 | $127.30 | 1,305,810 |
2022-03-02 | $128.24 | $129.72 | $127.62 | $129.26 | $128.71 | 1,641,760 |
2022-03-01 | $130.55 | $131.59 | $127.53 | $128.15 | $127.61 | 1,420,351 |
2022-02-28 | $127.76 | $131.49 | $127.76 | $130.09 | $129.54 | 3,489,109 |
2022-02-25 | $128.34 | $129.03 | $126.86 | $128.71 | $128.17 | 2,058,616 |
2022-02-24 | $123.91 | $127.67 | $123.80 | $127.50 | $126.96 | 2,083,595 |
2022-02-23 | $127.88 | $129.25 | $126.48 | $126.72 | $126.18 | 1,908,796 |
2022-02-22 | $128.05 | $129.64 | $126.60 | $127.09 | $126.55 | 2,152,572 |
2022-02-18 | $130.01 | $131.17 | $128.92 | $129.33 | $128.78 | 2,002,007 |
2022-02-17 | $133.07 | $133.07 | $129.93 | $130.40 | $129.85 | 1,735,704 |
2022-02-16 | $133.75 | $134.60 | $131.46 | $133.29 | $132.73 | 2,369,315 |
2022-02-15 | $134.40 | $135.46 | $133.36 | $134.50 | $133.93 | 1,739,105 |
2022-02-14 | $133.88 | $134.46 | $132.44 | $133.40 | $132.84 | 1,680,483 |
2022-02-11 | $134.98 | $136.42 | $133.80 | $134.10 | $133.53 | 1,647,896 |
2022-02-10 | $133.19 | $136.90 | $133.19 | $134.98 | $134.41 | 1,718,625 |
2022-02-09 | $135.76 | $136.00 | $132.58 | $135.79 | $135.22 | 1,955,847 |
2022-02-08 | $136.32 | $137.25 | $134.25 | $134.37 | $133.80 | 2,264,932 |
2022-02-07 | $138.00 | $138.08 | $135.60 | $136.40 | $135.82 | 1,726,078 |
2022-02-04 | $135.35 | $138.38 | $134.69 | $137.71 | $137.13 | 2,397,235 |
2022-02-03 | $135.28 | $139.61 | $134.29 | $137.29 | $136.71 | 3,409,361 |
2022-02-02 | $125.72 | $137.59 | $125.61 | $137.17 | $136.59 | 5,723,709 |
2022-02-01 | $133.08 | $133.46 | $129.07 | $129.94 | $129.39 | 3,827,957 |
2022-01-31 | $131.15 | $135.74 | $129.24 | $132.66 | $132.10 | 4,471,167 |
2022-01-28 | $131.16 | $132.23 | $129.58 | $131.92 | $131.36 | 2,155,020 |
2022-01-27 | $130.77 | $134.04 | $130.65 | $131.06 | $130.51 | 1,782,104 |
2022-01-26 | $131.07 | $132.33 | $128.83 | $129.98 | $129.43 | 2,334,031 |
2022-01-25 | $133.57 | $134.02 | $129.54 | $131.01 | $130.46 | 2,386,389 |
2022-01-24 | $137.09 | $139.40 | $131.90 | $135.20 | $134.63 | 4,262,190 |
2022-01-21 | $138.28 | $140.69 | $138.09 | $139.01 | $138.42 | 3,120,019 |
2022-01-20 | $137.85 | $141.99 | $137.85 | $138.88 | $138.29 | 3,116,937 |
2022-01-19 | $135.52 | $138.22 | $134.70 | $136.91 | $136.33 | 3,774,250 |
2022-01-18 | $138.44 | $142.55 | $133.45 | $133.91 | $133.34 | 8,746,824 |
2022-01-14 | $130.04 | $130.75 | $128.72 | $130.44 | $129.89 | 1,633,377 |
2022-01-13 | $133.03 | $133.03 | $130.51 | $130.84 | $130.29 | 1,343,587 |
2022-01-12 | $131.24 | $132.91 | $129.97 | $132.50 | $131.94 | 1,677,661 |
2022-01-11 | $127.57 | $130.96 | $127.55 | $130.80 | $130.25 | 1,753,171 |
2022-01-10 | $131.41 | $132.17 | $128.15 | $128.90 | $128.36 | 3,053,203 |
2022-01-07 | $129.09 | $132.47 | $127.28 | $131.78 | $131.22 | 2,436,038 |
2022-01-06 | $133.28 | $133.97 | $129.42 | $129.69 | $129.14 | 2,270,757 |
2022-01-05 | $136.30 | $137.48 | $133.63 | $133.80 | $133.23 | 2,531,646 |
2022-01-04 | $134.32 | $136.30 | $133.78 | $135.76 | $135.19 | 2,110,753 |
2022-01-03 | $131.93 | $135.98 | $131.75 | $134.95 | $134.38 | 2,033,926 |
2021-12-31 | $134.46 | $134.99 | $131.65 | $131.90 | $131.34 | 1,596,564 |
2021-12-30 | $133.70 | $135.60 | $133.70 | $134.46 | $133.89 | 1,177,048 |
2021-12-29 | $133.90 | $134.17 | $131.89 | $133.14 | $132.58 | 912,350 |
2021-12-28 | $133.24 | $134.97 | $133.04 | $133.47 | $132.91 | 1,230,735 |
2021-12-27 | $133.27 | $133.75 | $132.30 | $133.04 | $132.48 | 1,377,314 |
2021-12-23 | $131.28 | $133.01 | $130.86 | $132.54 | $131.98 | 1,594,118 |
2021-12-22 | $132.08 | $133.25 | $130.55 | $131.47 | $130.91 | 2,153,728 |
2021-12-21 | $130.97 | $132.32 | $129.19 | $132.17 | $131.61 | 2,251,400 |
2021-12-20 | $126.46 | $130.13 | $126.46 | $129.92 | $129.37 | 2,592,145 |
2021-12-17 | $129.34 | $130.80 | $127.28 | $127.52 | $126.98 | 3,514,937 |
2021-12-16 | $128.61 | $129.78 | $128.02 | $129.39 | $128.84 | 1,694,823 |
2021-12-15 | $127.70 | $129.24 | $125.82 | $128.90 | $128.36 | 2,471,034 |
2021-12-14 | $125.98 | $128.34 | $125.98 | $126.85 | $126.31 | 2,107,833 |
2021-12-13 | $125.64 | $128.30 | $125.64 | $126.77 | $126.23 | 2,292,854 |
2021-12-10 | $126.15 | $127.37 | $124.66 | $125.64 | $125.11 | 2,186,565 |
2021-12-09 | $126.49 | $126.88 | $124.69 | $125.00 | $124.47 | 2,485,292 |
2021-12-08 | $126.38 | $127.33 | $125.13 | $126.37 | $125.84 | 2,553,671 |
2021-12-07 | $127.25 | $128.00 | $125.93 | $126.15 | $125.62 | 2,650,223 |
2021-12-06 | $127.44 | $127.81 | $124.88 | $126.31 | $125.61 | 2,863,915 |
2021-12-03 | $123.64 | $125.60 | $123.09 | $125.27 | $124.57 | 3,371,301 |
2021-12-02 | $120.65 | $123.76 | $120.65 | $122.59 | $121.91 | 3,107,393 |
2021-12-01 | $125.10 | $125.96 | $120.08 | $120.23 | $119.56 | 3,654,289 |
2021-11-30 | $125.88 | $128.59 | $123.28 | $124.22 | $123.53 | 5,192,786 |
2021-11-29 | $125.90 | $126.11 | $123.07 | $124.88 | $124.19 | 2,279,178 |
2021-11-26 | $130.80 | $130.89 | $125.47 | $125.97 | $125.27 | 2,264,114 |
2021-11-24 | $128.25 | $128.57 | $124.81 | $126.65 | $125.95 | 2,851,123 |
2021-11-23 | $125.75 | $129.21 | $125.59 | $128.41 | $127.70 | 3,765,512 |
2021-11-22 | $131.70 | $131.83 | $125.31 | $126.28 | $125.58 | 5,198,570 |
2021-11-19 | $137.26 | $137.42 | $132.19 | $132.39 | $131.65 | 3,972,541 |
2021-11-18 | $137.28 | $137.82 | $135.11 | $137.33 | $136.57 | 4,120,538 |
2021-11-17 | $138.62 | $140.70 | $137.60 | $138.14 | $137.37 | 2,245,866 |
2021-11-16 | $141.17 | $143.36 | $138.57 | $139.56 | $138.78 | 2,977,490 |
2021-11-15 | $143.61 | $144.39 | $137.64 | $141.28 | $140.49 | 3,850,868 |
2021-11-12 | $143.86 | $146.59 | $143.54 | $145.44 | $144.63 | 1,605,558 |
2021-11-11 | $140.15 | $145.81 | $139.75 | $144.45 | $143.65 | 3,109,450 |
2021-11-10 | $139.67 | $141.96 | $138.50 | $139.28 | $138.51 | 2,058,869 |
2021-11-09 | $139.35 | $141.00 | $138.67 | $139.79 | $139.01 | 1,794,835 |
2021-11-08 | $139.99 | $140.32 | $137.64 | $138.16 | $137.39 | 2,538,269 |
2021-11-05 | $144.19 | $144.70 | $138.61 | $139.57 | $138.79 | 2,757,821 |
2021-11-04 | $143.38 | $146.72 | $142.00 | $142.48 | $141.69 | 3,496,280 |
2021-11-03 | $137.70 | $140.72 | $136.42 | $139.50 | $138.72 | 3,562,328 |
2021-11-02 | $141.56 | $141.75 | $138.74 | $140.17 | $139.39 | 2,395,081 |
2021-11-01 | $140.91 | $143.41 | $140.02 | $141.77 | $140.98 | 2,045,074 |
2021-10-29 | $140.42 | $140.84 | $138.91 | $140.25 | $139.47 | 1,990,465 |
2021-10-28 | $140.25 | $141.19 | $139.10 | $140.23 | $139.45 | 1,372,571 |
2021-10-27 | $142.68 | $142.76 | $140.31 | $140.37 | $139.59 | 1,696,972 |
2021-10-26 | $142.92 | $144.11 | $141.72 | $142.40 | $141.61 | 1,542,995 |
2021-10-25 | $141.11 | $143.79 | $140.50 | $142.19 | $141.40 | 2,155,559 |
2021-10-22 | $141.00 | $144.16 | $140.60 | $141.07 | $140.29 | 2,495,305 |
2021-10-21 | $139.21 | $140.84 | $138.27 | $140.63 | $139.85 | 1,853,825 |
2021-10-20 | $137.46 | $139.32 | $137.21 | $139.20 | $138.43 | 1,763,163 |
2021-10-19 | $135.48 | $136.77 | $134.50 | $136.75 | $135.99 | 1,614,628 |
2021-10-18 | $134.65 | $135.73 | $134.20 | $134.71 | $133.96 | 1,755,898 |
2021-10-15 | $135.85 | $136.69 | $133.27 | $134.75 | $134.00 | 3,298,904 |
2021-10-14 | $136.72 | $137.66 | $134.62 | $135.71 | $134.95 | 2,434,432 |
2021-10-13 | $136.96 | $137.76 | $132.95 | $136.44 | $135.68 | 3,097,484 |
2021-10-12 | $139.53 | $139.83 | $136.00 | $136.67 | $135.91 | 3,092,043 |
2021-10-11 | $139.92 | $140.61 | $137.51 | $139.47 | $138.69 | 1,908,240 |
2021-10-08 | $137.48 | $140.56 | $137.41 | $139.99 | $139.21 | 2,163,164 |
2021-10-07 | $134.76 | $138.12 | $134.40 | $137.59 | $136.82 | 3,627,336 |
2021-10-06 | $143.58 | $143.58 | $132.86 | $134.07 | $133.32 | 8,344,344 |
2021-10-05 | $143.13 | $144.73 | $142.60 | $144.09 | $143.29 | 2,682,152 |
2021-10-04 | $143.36 | $145.46 | $140.02 | $143.16 | $142.36 | 3,215,830 |
2021-10-01 | $141.90 | $144.11 | $139.54 | $143.59 | $142.79 | 3,196,229 |
2021-09-30 | $139.31 | $144.13 | $138.85 | $142.25 | $141.46 | 5,018,452 |
2021-09-29 | $133.85 | $139.59 | $133.81 | $137.94 | $137.17 | 5,656,553 |
2021-09-28 | $131.86 | $135.00 | $131.52 | $133.77 | $133.03 | 4,349,772 |
2021-09-27 | $129.27 | $132.56 | $128.94 | $131.98 | $131.25 | 3,326,994 |
2021-09-24 | $127.04 | $130.02 | $126.86 | $129.90 | $129.18 | 2,327,378 |
2021-09-23 | $126.99 | $129.12 | $126.12 | $127.89 | $127.18 | 2,571,710 |
2021-09-22 | $126.19 | $127.62 | $124.88 | $126.40 | $125.70 | 4,214,447 |
2021-09-21 | $130.01 | $130.50 | $126.56 | $126.76 | $126.05 | 3,689,788 |
2021-09-20 | $131.98 | $132.53 | $128.76 | $130.09 | $129.37 | 3,533,237 |
2021-09-17 | $135.17 | $135.56 | $133.20 | $133.88 | $133.14 | 4,178,675 |
2021-09-16 | $137.91 | $139.70 | $135.53 | $135.96 | $135.20 | 4,637,594 |
2021-09-15 | $142.15 | $142.24 | $135.84 | $137.04 | $136.28 | 6,358,999 |
2021-09-14 | $145.22 | $145.94 | $144.31 | $145.37 | $144.56 | 1,318,419 |
2021-09-13 | $145.41 | $146.91 | $143.91 | $144.68 | $143.87 | 2,131,579 |
2021-09-10 | $142.02 | $146.93 | $141.47 | $145.13 | $144.32 | 3,664,201 |
2021-09-09 | $143.27 | $144.24 | $140.81 | $142.31 | $141.52 | 2,624,679 |
2021-09-08 | $145.76 | $147.54 | $143.90 | $144.10 | $143.30 | 2,200,367 |
2021-09-07 | $147.09 | $147.09 | $145.12 | $145.22 | $144.41 | 1,495,691 |
2021-09-03 | $144.96 | $146.95 | $144.96 | $146.60 | $145.78 | 1,192,674 |
2021-09-02 | $146.87 | $147.76 | $144.99 | $145.40 | $144.59 | 2,240,597 |
2021-09-01 | $145.34 | $147.00 | $144.95 | $146.43 | $145.62 | 1,570,086 |
2021-08-31 | $143.66 | $147.13 | $142.60 | $145.21 | $144.40 | 3,467,609 |
2021-08-30 | $142.20 | $144.33 | $141.01 | $143.29 | $142.33 | 2,011,369 |
2021-08-27 | $141.52 | $143.32 | $141.21 | $142.94 | $141.98 | 1,143,969 |
2021-08-26 | $141.98 | $142.89 | $141.18 | $141.47 | $140.52 | 1,016,396 |
2021-08-25 | $142.77 | $142.77 | $140.01 | $141.86 | $140.91 | 1,638,165 |
2021-08-24 | $143.16 | $144.35 | $142.16 | $142.57 | $141.61 | 1,502,193 |
2021-08-23 | $140.15 | $143.50 | $139.32 | $142.82 | $141.86 | 1,895,942 |
2021-08-20 | $140.92 | $141.78 | $139.63 | $140.17 | $139.23 | 2,329,934 |
2021-08-19 | $139.38 | $141.41 | $139.08 | $140.60 | $139.65 | 1,888,512 |
2021-08-18 | $140.94 | $141.90 | $139.83 | $139.99 | $139.05 | 2,091,059 |
2021-08-17 | $139.17 | $142.16 | $138.64 | $141.04 | $140.09 | 2,340,827 |
2021-08-16 | $137.96 | $140.02 | $137.40 | $140.00 | $139.06 | 1,789,060 |
2021-08-13 | $138.94 | $139.40 | $138.19 | $138.68 | $137.75 | 1,569,888 |
2021-08-12 | $138.11 | $139.02 | $136.93 | $138.99 | $138.06 | 1,871,643 |
2021-08-11 | $137.92 | $138.45 | $137.06 | $138.30 | $137.37 | 1,841,281 |
2021-08-10 | $136.11 | $137.09 | $135.16 | $137.03 | $136.11 | 2,210,377 |
2021-08-09 | $136.71 | $137.84 | $135.43 | $136.16 | $135.24 | 1,723,064 |
2021-08-06 | $136.47 | $137.33 | $135.41 | $136.34 | $135.42 | 2,401,301 |
2021-08-05 | $144.83 | $146.50 | $134.84 | $136.87 | $135.95 | 5,516,305 |
2021-08-04 | $139.52 | $141.34 | $138.36 | $139.91 | $138.97 | 2,897,442 |
2021-08-03 | $142.64 | $143.32 | $137.17 | $139.80 | $138.86 | 4,492,530 |
2021-08-02 | $145.00 | $145.64 | $143.81 | $144.11 | $143.14 | 2,054,232 |
2021-07-30 | $142.84 | $145.40 | $142.45 | $143.96 | $142.99 | 2,825,241 |
2021-07-29 | $143.95 | $144.63 | $142.88 | $143.38 | $142.42 | 1,639,677 |
2021-07-28 | $142.35 | $145.17 | $142.24 | $143.56 | $142.59 | 1,353,862 |
2021-07-27 | $145.06 | $145.22 | $140.32 | $141.93 | $140.98 | 2,126,816 |
2021-07-26 | $145.12 | $146.01 | $143.80 | $145.25 | $144.27 | 1,307,051 |
2021-07-23 | $142.65 | $145.36 | $141.77 | $144.99 | $144.01 | 2,269,570 |
2021-07-22 | $140.07 | $142.46 | $140.07 | $142.29 | $141.33 | 1,913,187 |
2021-07-21 | $143.89 | $143.89 | $140.20 | $140.72 | $139.77 | 2,071,217 |
2021-07-20 | $141.35 | $141.99 | $139.88 | $141.07 | $140.12 | 1,870,084 |
2021-07-19 | $143.05 | $145.17 | $140.36 | $141.24 | $140.29 | 2,199,081 |
2021-07-16 | $142.63 | $144.02 | $141.23 | $143.10 | $142.14 | 3,419,660 |
2021-07-15 | $143.35 | $144.50 | $141.57 | $142.66 | $141.70 | 2,423,203 |
2021-07-14 | $143.31 | $145.00 | $142.53 | $143.12 | $142.16 | 1,933,422 |
2021-07-13 | $143.44 | $145.92 | $142.46 | $143.25 | $142.29 | 2,695,779 |
2021-07-12 | $142.55 | $142.55 | $140.56 | $141.39 | $140.44 | 1,946,541 |
2021-07-09 | $139.55 | $141.48 | $139.49 | $140.99 | $140.04 | 1,738,664 |
2021-07-08 | $141.32 | $142.38 | $140.05 | $140.45 | $139.51 | 1,863,743 |
2021-07-07 | $144.09 | $144.25 | $142.54 | $142.95 | $141.99 | 1,956,862 |
2021-07-06 | $143.54 | $143.79 | $141.96 | $143.00 | $142.04 | 1,884,315 |
2021-07-02 | $143.29 | $143.91 | $142.13 | $143.41 | $142.45 | 1,224,488 |
2021-07-01 | $143.46 | $143.82 | $141.43 | $142.14 | $141.18 | 2,621,647 |
2021-06-30 | $144.32 | $144.64 | $143.15 | $143.83 | $142.86 | 1,799,895 |
2021-06-29 | $143.18 | $144.53 | $142.23 | $144.10 | $143.13 | 1,575,422 |
2021-06-28 | $139.69 | $144.47 | $139.49 | $142.98 | $142.02 | 2,627,094 |
2021-06-25 | $139.19 | $139.72 | $138.05 | $138.59 | $137.66 | 2,266,808 |
2021-06-24 | $138.56 | $139.50 | $137.60 | $138.65 | $137.72 | 1,642,954 |
2021-06-23 | $140.92 | $141.67 | $138.23 | $138.62 | $137.69 | 1,730,136 |
2021-06-22 | $141.17 | $141.66 | $140.07 | $140.86 | $139.91 | 1,531,746 |
2021-06-21 | $139.38 | $142.09 | $138.79 | $140.96 | $140.01 | 2,628,513 |
2021-06-18 | $142.00 | $142.64 | $139.92 | $141.12 | $140.17 | 3,235,657 |
2021-06-17 | $142.14 | $143.55 | $140.67 | $141.93 | $140.98 | 2,199,667 |
2021-06-16 | $143.96 | $144.26 | $140.45 | $142.60 | $141.64 | 2,920,572 |
2021-06-15 | $148.92 | $148.93 | $144.31 | $144.80 | $143.83 | 1,795,641 |
2021-06-14 | $146.66 | $148.74 | $146.15 | $148.55 | $147.55 | 1,746,219 |
2021-06-11 | $145.23 | $146.76 | $144.98 | $146.39 | $145.41 | 1,247,505 |
2021-06-10 | $146.36 | $146.40 | $142.31 | $145.66 | $144.68 | 3,279,122 |
2021-06-09 | $146.28 | $147.44 | $145.57 | $145.82 | $144.84 | 1,769,813 |
2021-06-08 | $146.45 | $147.26 | $145.20 | $145.50 | $144.52 | 1,157,937 |
2021-06-07 | $144.74 | $145.96 | $144.05 | $145.72 | $144.74 | 1,510,505 |
2021-06-04 | $142.90 | $145.82 | $142.64 | $145.21 | $144.23 | 1,919,455 |
2021-06-03 | $140.89 | $142.55 | $140.65 | $141.99 | $141.03 | 1,574,907 |
2021-06-02 | $143.69 | $143.86 | $140.93 | $141.40 | $140.45 | 1,522,093 |
2021-06-01 | $142.17 | $144.15 | $142.17 | $143.62 | $142.65 | 2,610,349 |
2021-05-28 | $143.31 | $144.21 | $142.72 | $142.93 | $141.80 | 1,341,038 |
2021-05-27 | $143.32 | $144.46 | $142.52 | $142.93 | $141.80 | 1,913,199 |
2021-05-26 | $144.00 | $145.73 | $143.18 | $143.99 | $142.85 | 1,617,018 |
2021-05-25 | $142.59 | $143.84 | $141.50 | $143.26 | $142.13 | 1,897,034 |
2021-05-24 | $141.39 | $142.67 | $140.17 | $142.09 | $140.97 | 1,649,846 |
2021-05-21 | $142.47 | $143.19 | $139.88 | $140.17 | $139.06 | 2,967,350 |
2021-05-20 | $139.92 | $143.10 | $139.01 | $141.81 | $140.69 | 2,459,051 |
2021-05-19 | $135.98 | $139.20 | $135.56 | $138.88 | $137.78 | 1,720,149 |
2021-05-18 | $137.31 | $140.69 | $136.76 | $138.06 | $136.97 | 2,079,563 |
2021-05-17 | $137.05 | $138.35 | $136.45 | $137.53 | $136.44 | 2,031,248 |
2021-05-14 | $140.21 | $140.71 | $137.85 | $138.62 | $137.52 | 2,494,463 |
2021-05-13 | $138.92 | $140.94 | $138.03 | $139.13 | $138.03 | 2,323,307 |
2021-05-12 | $141.66 | $142.70 | $137.79 | $139.67 | $138.57 | 5,809,164 |
2021-05-11 | $138.90 | $142.47 | $138.69 | $141.36 | $140.24 | 4,112,806 |
2021-05-10 | $141.45 | $143.33 | $140.62 | $140.65 | $139.54 | 3,119,100 |
2021-05-07 | $142.59 | $143.84 | $141.78 | $142.42 | $141.29 | 1,604,060 |
2021-05-06 | $137.58 | $141.42 | $137.58 | $141.34 | $140.22 | 1,957,339 |
2021-05-05 | $138.02 | $140.61 | $137.63 | $137.86 | $136.77 | 2,126,684 |
2021-05-04 | $140.73 | $140.88 | $135.75 | $137.06 | $135.98 | 2,511,907 |
2021-05-03 | $142.71 | $143.47 | $141.05 | $141.18 | $140.06 | 2,242,902 |
2021-04-30 | $145.10 | $146.29 | $141.90 | $142.08 | $140.96 | 2,551,365 |
2021-04-29 | $144.30 | $146.72 | $143.49 | $146.34 | $145.18 | 1,698,774 |
2021-04-28 | $144.09 | $144.95 | $143.32 | $143.99 | $142.85 | 1,453,763 |
2021-04-27 | $144.36 | $144.43 | $142.50 | $143.46 | $142.33 | 2,159,538 |
2021-04-26 | $143.63 | $145.39 | $143.04 | $143.79 | $142.65 | 1,749,388 |
2021-04-23 | $142.52 | $143.60 | $140.84 | $143.14 | $142.01 | 2,367,732 |
2021-04-22 | $141.11 | $143.27 | $140.42 | $141.26 | $140.14 | 2,498,526 |
2021-04-21 | $140.31 | $141.20 | $139.09 | $141.04 | $139.93 | 1,576,787 |
2021-04-20 | $139.60 | $141.75 | $138.83 | $140.86 | $139.75 | 2,058,558 |
2021-04-19 | $140.00 | $141.35 | $138.75 | $139.63 | $138.53 | 2,856,281 |
2021-04-16 | $142.11 | $142.41 | $140.27 | $141.05 | $139.94 | 2,468,399 |
2021-04-15 | $141.61 | $142.97 | $140.62 | $142.77 | $141.64 | 1,654,333 |
2021-04-14 | $141.92 | $143.05 | $141.27 | $141.61 | $140.49 | 1,424,886 |
2021-04-13 | $142.59 | $143.88 | $141.45 | $142.11 | $140.99 | 2,105,334 |
2021-04-12 | $139.42 | $141.69 | $139.33 | $141.45 | $140.33 | 2,058,075 |
2021-04-09 | $140.60 | $140.73 | $138.44 | $140.46 | $139.35 | 1,765,484 |
2021-04-08 | $142.84 | $143.23 | $140.69 | $141.55 | $140.43 | 1,776,000 |
2021-04-07 | $141.30 | $142.77 | $140.76 | $142.01 | $140.89 | 1,910,223 |
2021-04-06 | $141.09 | $142.42 | $140.40 | $141.28 | $140.16 | 2,129,764 |
2021-04-05 | $137.51 | $141.75 | $137.27 | $141.54 | $140.42 | 2,424,555 |
2021-04-01 | $136.73 | $138.42 | $136.28 | $137.96 | $136.87 | 1,724,973 |
2021-03-31 | $134.71 | $136.67 | $134.27 | $135.37 | $134.30 | 2,305,157 |
2021-03-30 | $133.41 | $134.51 | $132.44 | $134.43 | $133.37 | 1,951,959 |
2021-03-29 | $132.51 | $136.01 | $131.53 | $134.97 | $133.90 | 2,366,965 |
2021-03-26 | $130.24 | $133.00 | $129.68 | $132.85 | $131.80 | 2,229,565 |
2021-03-25 | $129.06 | $130.43 | $128.17 | $130.03 | $129.00 | 1,956,618 |
2021-03-24 | $132.97 | $133.31 | $129.71 | $129.80 | $128.77 | 2,166,005 |
2021-03-23 | $131.54 | $134.48 | $131.04 | $133.05 | $132.00 | 2,521,454 |
2021-03-22 | $129.41 | $132.46 | $128.60 | $131.41 | $130.37 | 3,153,595 |
2021-03-19 | $128.52 | $129.81 | $127.98 | $128.40 | $127.39 | 4,191,447 |
2021-03-18 | $130.04 | $130.58 | $127.29 | $128.00 | $126.99 | 3,482,545 |
2021-03-17 | $131.25 | $131.25 | $128.75 | $130.60 | $129.57 | 2,398,562 |
2021-03-16 | $132.46 | $133.70 | $131.50 | $131.74 | $130.70 | 2,280,987 |
2021-03-15 | $130.44 | $130.94 | $129.14 | $130.89 | $129.86 | 2,181,703 |
2021-03-12 | $129.93 | $131.00 | $129.21 | $130.49 | $129.46 | 1,327,980 |
2021-03-11 | $132.46 | $132.81 | $131.00 | $131.34 | $130.30 | 2,218,060 |
2021-03-10 | $132.64 | $132.64 | $129.81 | $130.12 | $129.09 | 1,842,468 |
2021-03-09 | $130.24 | $133.04 | $129.97 | $130.93 | $129.90 | 2,936,954 |
2021-03-08 | $131.99 | $132.52 | $127.17 | $127.21 | $126.20 | 2,182,194 |
2021-03-05 | $131.53 | $132.93 | $129.51 | $132.60 | $131.55 | 2,511,029 |
2021-03-04 | $132.57 | $134.77 | $130.51 | $131.29 | $130.25 | 2,938,303 |
2021-03-03 | $135.93 | $136.75 | $132.72 | $133.05 | $132.00 | 2,778,667 |
2021-03-02 | $137.15 | $138.28 | $135.61 | $136.82 | $135.74 | 2,720,481 |
2021-03-01 | $134.84 | $137.86 | $134.76 | $137.27 | $136.02 | 2,867,594 |
2021-02-26 | $135.71 | $137.83 | $133.91 | $133.97 | $132.75 | 3,630,521 |
2021-02-25 | $137.25 | $138.96 | $134.10 | $135.24 | $134.00 | 3,022,496 |
2021-02-24 | $138.30 | $139.62 | $136.93 | $137.68 | $136.42 | 3,735,502 |
2021-02-23 | $140.23 | $141.97 | $136.19 | $141.17 | $139.88 | 2,787,212 |
2021-02-22 | $144.66 | $145.40 | $142.00 | $142.26 | $140.96 | 1,828,207 |
2021-02-19 | $147.68 | $148.98 | $145.44 | $145.95 | $144.62 | 2,144,319 |
2021-02-18 | $146.05 | $148.41 | $144.18 | $147.41 | $146.06 | 2,091,628 |
2021-02-17 | $145.07 | $146.03 | $143.37 | $145.83 | $144.50 | 1,650,592 |
2021-02-16 | $146.85 | $147.91 | $144.62 | $145.78 | $144.45 | 2,526,570 |
2021-02-12 | $146.82 | $147.84 | $145.04 | $147.74 | $146.39 | 1,666,142 |
2021-02-11 | $145.33 | $147.94 | $144.61 | $147.33 | $145.98 | 2,592,827 |
2021-02-10 | $146.95 | $147.41 | $144.12 | $144.61 | $143.29 | 2,715,306 |
2021-02-09 | $142.57 | $148.23 | $142.43 | $146.11 | $144.78 | 4,472,996 |
2021-02-08 | $142.00 | $142.49 | $139.34 | $142.46 | $141.16 | 2,538,357 |
2021-02-05 | $139.91 | $142.47 | $139.30 | $141.22 | $139.93 | 3,899,235 |
2021-02-04 | $140.56 | $142.15 | $137.76 | $138.63 | $137.36 | 3,930,236 |
2021-02-03 | $144.36 | $144.61 | $138.04 | $140.82 | $139.53 | 6,695,620 |
2021-02-02 | $146.15 | $150.30 | $146.15 | $148.97 | $147.61 | 4,103,718 |
2021-02-01 | $143.79 | $147.29 | $143.53 | $145.87 | $144.54 | 4,123,097 |
2021-01-29 | $141.00 | $144.57 | $140.47 | $143.20 | $141.89 | 3,665,432 |
2021-01-28 | $146.20 | $146.63 | $142.90 | $143.01 | $141.70 | 3,276,700 |
2021-01-27 | $145.83 | $148.93 | $144.54 | $146.23 | $144.89 | 4,368,095 |
2021-01-26 | $146.36 | $146.96 | $145.19 | $146.30 | $144.96 | 3,660,631 |
2021-01-25 | $148.81 | $150.30 | $145.38 | $146.30 | $144.96 | 3,728,814 |
2021-01-22 | $144.98 | $146.48 | $144.51 | $146.00 | $144.67 | 3,369,163 |
2021-01-21 | $145.61 | $147.28 | $144.74 | $145.97 | $144.64 | 3,014,038 |
2021-01-20 | $142.43 | $145.92 | $141.79 | $145.60 | $144.27 | 3,288,446 |
2021-01-19 | $139.41 | $143.00 | $138.00 | $141.43 | $140.14 | 2,693,340 |
2021-01-15 | $139.26 | $140.66 | $137.91 | $139.00 | $137.73 | 2,443,708 |
2021-01-14 | $136.83 | $139.38 | $136.13 | $138.94 | $137.67 | 3,511,759 |
2021-01-13 | $138.57 | $138.95 | $134.63 | $136.34 | $135.09 | 3,696,531 |
2021-01-12 | $141.09 | $141.80 | $137.30 | $139.06 | $137.79 | 2,166,387 |
2021-01-11 | $141.52 | $141.72 | $139.31 | $141.22 | $139.93 | 2,589,776 |
2021-01-08 | $140.86 | $142.00 | $139.93 | $141.86 | $140.56 | 1,902,761 |
2021-01-07 | $137.33 | $140.87 | $137.00 | $140.74 | $139.45 | 2,936,195 |
2021-01-06 | $138.52 | $140.20 | $136.39 | $136.80 | $135.55 | 2,398,688 |
2021-01-05 | $140.23 | $141.40 | $138.49 | $141.32 | $140.03 | 2,117,989 |
2021-01-04 | $143.44 | $143.65 | $138.16 | $139.51 | $138.24 | 3,587,160 |
2020-12-31 | $141.91 | $143.86 | $141.91 | $143.60 | $142.29 | 1,690,246 |
2020-12-30 | $141.39 | $142.63 | $140.89 | $142.05 | $140.75 | 1,684,592 |
2020-12-29 | $141.00 | $142.13 | $140.28 | $140.70 | $139.42 | 1,188,570 |
2020-12-28 | $142.33 | $142.55 | $138.78 | $140.72 | $139.43 | 1,743,746 |
2020-12-24 | $141.32 | $142.20 | $140.78 | $141.81 | $140.51 | 688,124 |
2020-12-23 | $139.52 | $142.39 | $138.63 | $141.51 | $140.22 | 1,762,444 |
2020-12-22 | $141.24 | $141.72 | $138.69 | $139.43 | $138.16 | 2,105,095 |
2020-12-21 | $141.63 | $142.37 | $138.97 | $141.01 | $139.72 | 2,631,175 |
2020-12-18 | $140.66 | $142.97 | $139.58 | $142.61 | $141.31 | 4,874,221 |
2020-12-17 | $141.95 | $142.50 | $138.32 | $139.85 | $138.57 | 3,625,919 |
2020-12-16 | $139.50 | $143.45 | $139.33 | $141.60 | $140.31 | 4,029,311 |
2020-12-15 | $137.81 | $140.80 | $137.11 | $140.66 | $139.38 | 3,394,791 |
2020-12-14 | $138.50 | $138.59 | $136.60 | $137.54 | $136.28 | 3,356,949 |
2020-12-11 | $134.78 | $137.11 | $134.63 | $135.80 | $134.56 | 3,195,673 |
2020-12-10 | $131.66 | $135.37 | $131.25 | $134.68 | $133.45 | 2,903,822 |
2020-12-09 | $131.56 | $133.63 | $130.84 | $133.17 | $131.95 | 4,229,637 |
2020-12-08 | $130.43 | $132.54 | $129.72 | $132.15 | $130.94 | 2,835,775 |
2020-12-07 | $129.19 | $130.98 | $128.88 | $130.84 | $129.65 | 2,671,429 |
2020-12-04 | $126.42 | $129.15 | $126.25 | $128.69 | $127.51 | 2,743,137 |
2020-12-03 | $130.50 | $130.87 | $128.18 | $128.38 | $127.21 | 2,352,164 |
2020-12-02 | $127.03 | $129.75 | $126.48 | $129.54 | $128.36 | 1,905,666 |
2020-12-01 | $127.58 | $128.00 | $125.66 | $127.24 | $126.08 | 2,815,287 |
2020-11-30 | $124.77 | $128.40 | $123.27 | $127.75 | $126.41 | 10,085,307 |
2020-11-27 | $123.58 | $125.00 | $122.41 | $124.17 | $122.87 | 2,489,440 |
2020-11-25 | $120.81 | $123.56 | $120.60 | $121.51 | $120.24 | 2,850,887 |
2020-11-24 | $121.49 | $121.97 | $119.74 | $120.25 | $118.99 | 3,370,626 |
2020-11-23 | $122.03 | $123.39 | $120.44 | $121.86 | $120.59 | 2,086,006 |
2020-11-20 | $119.53 | $123.00 | $119.10 | $121.87 | $120.60 | 3,186,929 |
2020-11-19 | $116.74 | $121.52 | $116.41 | $120.14 | $118.88 | 2,839,206 |
2020-11-18 | $118.34 | $118.58 | $116.65 | $116.84 | $115.62 | 2,509,222 |
2020-11-17 | $119.33 | $120.65 | $118.05 | $118.52 | $117.28 | 2,954,293 |
2020-11-16 | $119.25 | $120.71 | $117.55 | $118.60 | $117.36 | 3,069,469 |
2020-11-13 | $120.22 | $121.46 | $119.37 | $120.80 | $119.54 | 2,111,294 |
2020-11-12 | $120.93 | $122.32 | $118.97 | $119.32 | $118.07 | 2,341,420 |
2020-11-11 | $120.30 | $120.64 | $117.59 | $119.78 | $118.53 | 3,573,032 |
2020-11-10 | $116.99 | $120.53 | $114.78 | $118.93 | $117.69 | 4,454,291 |
2020-11-09 | $116.46 | $121.30 | $110.15 | $116.97 | $115.75 | 7,097,239 |
2020-11-06 | $119.50 | $120.70 | $114.53 | $119.19 | $117.94 | 12,151,130 |
2020-11-05 | $128.88 | $128.88 | $126.28 | $128.33 | $126.99 | 3,291,699 |
2020-11-04 | $124.88 | $126.98 | $123.72 | $125.31 | $124.00 | 2,594,811 |
2020-11-03 | $120.75 | $121.46 | $119.40 | $120.74 | $119.48 | 2,022,547 |
2020-11-02 | $120.94 | $121.06 | $117.79 | $119.81 | $118.56 | 2,650,022 |
2020-10-30 | $122.99 | $124.09 | $118.52 | $119.83 | $118.58 | 3,313,123 |
2020-10-29 | $125.79 | $126.17 | $122.77 | $123.90 | $122.60 | 2,633,669 |
2020-10-28 | $125.62 | $127.07 | $124.81 | $125.60 | $124.29 | 2,079,571 |
2020-10-27 | $127.36 | $127.58 | $126.10 | $126.62 | $125.30 | 1,452,780 |
2020-10-26 | $126.41 | $127.50 | $125.03 | $126.68 | $125.36 | 2,166,019 |
2020-10-23 | $127.24 | $127.65 | $125.53 | $126.77 | $125.44 | 1,215,209 |
2020-10-22 | $127.78 | $128.01 | $125.40 | $126.92 | $125.59 | 1,792,367 |
2020-10-21 | $127.98 | $129.45 | $127.30 | $127.65 | $126.32 | 2,200,937 |
2020-10-20 | $130.42 | $130.60 | $127.09 | $127.36 | $126.03 | 2,249,230 |
2020-10-19 | $133.14 | $133.89 | $129.51 | $129.87 | $128.51 | 1,454,331 |
2020-10-16 | $132.50 | $133.26 | $131.05 | $131.92 | $130.54 | 1,925,033 |
2020-10-15 | $131.07 | $132.41 | $129.88 | $131.34 | $129.97 | 1,903,434 |
2020-10-14 | $133.79 | $133.86 | $131.74 | $132.75 | $131.36 | 2,520,501 |
2020-10-13 | $131.87 | $133.54 | $130.16 | $132.94 | $131.55 | 2,117,365 |
2020-10-12 | $128.98 | $132.07 | $127.83 | $130.88 | $129.51 | 2,106,617 |
2020-10-09 | $126.86 | $128.44 | $125.92 | $127.45 | $126.12 | 1,991,745 |
2020-10-08 | $126.10 | $126.38 | $124.42 | $125.99 | $124.67 | 1,959,558 |
2020-10-07 | $126.41 | $126.50 | $123.97 | $125.01 | $123.70 | 3,257,483 |
2020-10-06 | $130.36 | $130.40 | $124.52 | $124.84 | $123.53 | 3,753,713 |
2020-10-05 | $130.09 | $132.95 | $129.07 | $130.72 | $129.35 | 1,270,110 |
2020-10-02 | $131.37 | $132.24 | $127.71 | $129.07 | $127.72 | 1,751,296 |
2020-10-01 | $132.07 | $134.06 | $131.46 | $132.78 | $131.39 | 1,868,992 |
2020-09-30 | $129.73 | $131.99 | $129.45 | $130.41 | $129.05 | 2,164,435 |
2020-09-29 | $132.06 | $132.43 | $129.50 | $130.02 | $128.66 | 1,793,543 |
2020-09-28 | $133.36 | $133.85 | $130.87 | $132.28 | $130.90 | 1,796,846 |
2020-09-25 | $129.51 | $132.02 | $128.69 | $131.19 | $129.82 | 1,915,724 |
2020-09-24 | $128.21 | $130.31 | $128.09 | $129.32 | $127.97 | 2,001,512 |
2020-09-23 | $131.57 | $132.32 | $127.94 | $128.42 | $127.08 | 2,444,503 |
2020-09-22 | $129.84 | $131.22 | $128.46 | $131.02 | $129.65 | 2,082,109 |
2020-09-21 | $124.33 | $128.47 | $124.15 | $128.29 | $126.95 | 2,017,441 |
2020-09-18 | $125.49 | $126.70 | $123.37 | $125.90 | $124.58 | 3,402,812 |
2020-09-17 | $124.22 | $126.54 | $123.54 | $125.26 | $123.95 | 2,151,772 |
2020-09-16 | $128.99 | $129.52 | $126.47 | $126.74 | $125.41 | 1,832,214 |
2020-09-15 | $127.99 | $129.86 | $127.50 | $128.33 | $126.99 | 2,129,559 |
2020-09-14 | $127.93 | $128.01 | $125.93 | $126.18 | $124.86 | 1,377,254 |
2020-09-11 | $127.99 | $128.39 | $124.40 | $126.02 | $124.70 | 1,746,640 |
2020-09-10 | $129.88 | $131.13 | $126.34 | $127.26 | $125.93 | 2,459,965 |
2020-09-09 | $126.54 | $129.52 | $124.89 | $128.70 | $127.35 | 2,776,509 |
2020-09-08 | $127.46 | $127.50 | $123.33 | $124.30 | $123.00 | 4,622,778 |
2020-09-04 | $131.63 | $132.65 | $126.91 | $130.13 | $128.77 | 2,430,011 |
2020-09-03 | $138.24 | $138.24 | $131.22 | $132.82 | $131.43 | 3,430,484 |
2020-09-02 | $138.00 | $140.30 | $136.64 | $139.56 | $138.10 | 2,337,422 |
2020-09-01 | $140.74 | $140.74 | $137.08 | $138.29 | $136.84 | 2,720,882 |
2020-08-31 | $141.08 | $141.11 | $138.09 | $139.47 | $138.01 | 2,727,367 |
2020-08-28 | $142.34 | $142.34 | $140.02 | $140.87 | $139.40 | 1,553,879 |
2020-08-27 | $143.38 | $143.74 | $139.85 | $141.77 | $140.29 | 1,922,978 |
2020-08-26 | $142.06 | $144.50 | $142.06 | $143.63 | $142.13 | 1,580,507 |
2020-08-25 | $142.01 | $142.40 | $141.00 | $142.21 | $140.72 | 857,689 |
2020-08-24 | $142.27 | $142.84 | $141.21 | $142.33 | $140.84 | 1,842,651 |
2020-08-21 | $142.76 | $142.99 | $140.84 | $141.21 | $139.73 | 1,940,008 |
2020-08-20 | $141.62 | $143.96 | $141.05 | $143.48 | $141.98 | 1,268,149 |
2020-08-19 | $142.28 | $143.62 | $141.07 | $141.86 | $140.38 | 1,816,572 |
2020-08-18 | $140.60 | $142.74 | $140.16 | $142.58 | $141.09 | 1,413,936 |
2020-08-17 | $139.25 | $140.97 | $138.31 | $140.45 | $138.98 | 1,477,013 |
2020-08-14 | $141.64 | $142.01 | $139.95 | $140.43 | $138.96 | 1,904,209 |
2020-08-13 | $141.12 | $142.85 | $140.58 | $141.77 | $140.29 | 1,191,474 |
2020-08-12 | $136.88 | $140.30 | $136.18 | $139.90 | $138.44 | 1,714,289 |
2020-08-11 | $141.15 | $141.15 | $135.56 | $135.70 | $134.28 | 2,221,709 |
2020-08-10 | $142.77 | $143.99 | $139.50 | $140.70 | $139.23 | 1,378,381 |
2020-08-07 | $146.43 | $146.84 | $142.32 | $143.99 | $142.48 | 1,514,878 |
2020-08-06 | $146.33 | $147.36 | $144.50 | $146.95 | $145.41 | 1,671,696 |
2020-08-05 | $145.82 | $146.34 | $143.26 | $146.18 | $144.65 | 1,937,018 |
2020-08-04 | $143.24 | $146.50 | $143.11 | $146.32 | $144.79 | 2,680,365 |
2020-08-03 | $141.55 | $143.43 | $139.55 | $142.36 | $140.87 | 2,234,014 |
2020-07-31 | $142.04 | $142.84 | $137.10 | $141.62 | $140.14 | 4,299,630 |
2020-07-30 | $135.70 | $138.84 | $135.25 | $138.59 | $137.14 | 2,717,662 |
2020-07-29 | $135.77 | $136.51 | $134.69 | $135.93 | $134.51 | 1,532,761 |
2020-07-28 | $135.42 | $136.31 | $134.39 | $134.78 | $133.37 | 1,319,941 |
2020-07-27 | $135.49 | $137.14 | $134.82 | $136.16 | $134.74 | 1,819,469 |
2020-07-24 | $133.75 | $136.26 | $132.72 | $135.24 | $133.83 | 1,354,384 |
2020-07-23 | $139.30 | $139.57 | $134.73 | $135.36 | $133.94 | 1,896,369 |
2020-07-22 | $140.95 | $140.95 | $137.87 | $138.30 | $136.85 | 2,057,910 |
2020-07-21 | $141.56 | $141.99 | $138.89 | $139.34 | $137.88 | 1,473,250 |
2020-07-20 | $139.43 | $142.31 | $138.75 | $141.53 | $140.05 | 1,585,262 |
2020-07-17 | $138.18 | $138.73 | $136.84 | $138.31 | $136.86 | 2,040,957 |
2020-07-16 | $137.84 | $138.36 | $135.75 | $138.05 | $136.61 | 1,301,890 |
2020-07-15 | $137.98 | $138.98 | $135.84 | $138.43 | $136.98 | 2,050,948 |
2020-07-14 | $134.20 | $138.79 | $133.48 | $138.53 | $137.08 | 2,409,410 |
2020-07-13 | $141.01 | $141.58 | $134.77 | $135.31 | $133.90 | 2,570,714 |
2020-07-10 | $139.42 | $141.25 | $138.29 | $140.81 | $139.34 | 2,119,864 |
2020-07-09 | $136.36 | $139.11 | $136.06 | $138.77 | $137.32 | 2,312,083 |
2020-07-08 | $135.91 | $136.34 | $134.51 | $135.61 | $134.19 | 1,866,832 |
2020-07-07 | $133.87 | $137.42 | $133.80 | $134.78 | $133.37 | 1,896,134 |
2020-07-06 | $135.47 | $136.52 | $133.51 | $134.27 | $132.87 | 2,322,068 |
2020-07-02 | $136.42 | $136.42 | $133.47 | $133.84 | $132.44 | 1,894,176 |
2020-07-01 | $132.04 | $135.52 | $131.33 | $135.22 | $133.81 | 3,027,101 |
2020-06-30 | $132.61 | $132.61 | $130.70 | $132.05 | $130.67 | 2,177,426 |
2020-06-29 | $130.98 | $132.37 | $129.20 | $130.69 | $129.32 | 1,679,646 |
2020-06-26 | $130.92 | $131.38 | $128.09 | $130.93 | $129.56 | 4,905,120 |
2020-06-25 | $131.48 | $131.89 | $129.09 | $130.74 | $129.37 | 2,174,400 |
2020-06-24 | $130.55 | $131.60 | $128.65 | $130.87 | $129.50 | 2,208,879 |
2020-06-23 | $131.32 | $133.60 | $130.20 | $130.60 | $129.23 | 2,553,356 |
2020-06-22 | $131.02 | $131.86 | $128.80 | $129.72 | $128.36 | 2,869,460 |
2020-06-19 | $131.13 | $131.24 | $127.90 | $130.19 | $128.83 | 4,236,546 |
2020-06-18 | $128.10 | $129.45 | $128.10 | $129.35 | $128.00 | 2,461,399 |
2020-06-17 | $126.73 | $129.01 | $126.29 | $128.11 | $126.77 | 2,173,497 |
2020-06-16 | $127.14 | $127.87 | $125.06 | $125.73 | $124.42 | 2,513,875 |
2020-06-15 | $122.90 | $127.50 | $122.71 | $126.52 | $125.20 | 3,883,336 |
2020-06-12 | $123.10 | $124.76 | $119.81 | $121.97 | $120.69 | 2,525,502 |
2020-06-11 | $124.66 | $127.54 | $121.94 | $122.42 | $121.14 | 3,509,391 |
2020-06-10 | $122.15 | $125.66 | $121.46 | $124.81 | $123.51 | 3,956,057 |
2020-06-09 | $120.10 | $121.76 | $118.54 | $121.07 | $119.80 | 2,346,047 |
2020-06-08 | $116.50 | $119.58 | $115.89 | $119.51 | $118.26 | 3,500,128 |
2020-06-05 | $115.44 | $119.20 | $113.28 | $118.32 | $117.08 | 3,355,341 |
2020-06-04 | $117.48 | $119.11 | $116.05 | $117.18 | $115.95 | 2,905,372 |
2020-06-03 | $122.15 | $122.15 | $117.19 | $117.93 | $116.70 | 3,812,966 |
2020-06-02 | $123.25 | $123.53 | $120.68 | $122.36 | $121.08 | 2,357,935 |
2020-06-01 | $123.28 | $124.28 | $122.37 | $122.78 | $121.50 | 2,036,792 |
2020-05-29 | $122.29 | $123.14 | $119.27 | $122.88 | $121.60 | 4,571,913 |
2020-05-28 | $117.99 | $122.10 | $116.77 | $121.35 | $120.08 | 4,753,182 |
2020-05-27 | $115.07 | $117.76 | $111.11 | $117.38 | $116.15 | 4,978,664 |
2020-05-26 | $120.44 | $120.48 | $116.19 | $116.64 | $115.42 | 3,260,965 |
2020-05-22 | $117.22 | $120.01 | $116.62 | $119.82 | $118.57 | 2,287,319 |
2020-05-21 | $119.88 | $119.88 | $117.20 | $117.36 | $116.13 | 2,217,232 |
2020-05-20 | $119.10 | $121.76 | $119.06 | $119.55 | $118.30 | 3,530,440 |
2020-05-19 | $116.77 | $119.37 | $116.72 | $118.54 | $117.30 | 2,518,175 |
2020-05-18 | $116.71 | $117.92 | $114.73 | $117.12 | $115.90 | 4,336,314 |
2020-05-15 | $116.22 | $118.90 | $116.11 | $118.13 | $116.90 | 3,268,259 |
2020-05-14 | $116.50 | $117.26 | $114.46 | $117.12 | $115.90 | 2,802,788 |
2020-05-13 | $117.07 | $119.16 | $114.52 | $116.90 | $115.68 | 3,079,236 |
2020-05-12 | $117.68 | $119.52 | $116.29 | $116.37 | $115.15 | 2,875,693 |
2020-05-11 | $116.93 | $118.50 | $116.35 | $117.37 | $116.14 | 2,899,118 |
2020-05-08 | $116.25 | $117.52 | $115.58 | $116.62 | $115.40 | 3,599,068 |
2020-05-07 | $116.27 | $116.94 | $114.73 | $116.80 | $115.58 | 3,579,730 |
2020-05-06 | $115.00 | $117.16 | $111.83 | $115.32 | $114.11 | 6,082,889 |
2020-05-05 | $118.32 | $120.19 | $116.30 | $119.61 | $118.36 | 5,060,589 |
2020-05-04 | $113.91 | $117.56 | $113.65 | $116.83 | $115.61 | 3,284,807 |
2020-05-01 | $113.13 | $114.36 | $112.06 | $113.27 | $112.09 | 2,378,640 |
2020-04-30 | $112.48 | $114.49 | $112.40 | $114.26 | $113.07 | 3,506,742 |
2020-04-29 | $111.87 | $114.45 | $110.86 | $112.78 | $111.60 | 3,912,165 |
2020-04-28 | $116.00 | $116.49 | $110.92 | $111.35 | $110.19 | 4,647,906 |
2020-04-27 | $117.97 | $118.47 | $115.13 | $116.02 | $114.81 | 2,351,955 |
2020-04-24 | $115.67 | $116.68 | $114.09 | $116.31 | $115.09 | 1,753,986 |
2020-04-23 | $114.70 | $116.63 | $113.69 | $114.46 | $113.26 | 2,737,711 |
2020-04-22 | $114.36 | $115.07 | $111.18 | $114.57 | $113.37 | 2,558,987 |
2020-04-21 | $114.68 | $116.20 | $112.11 | $113.27 | $112.09 | 2,483,252 |
2020-04-20 | $114.84 | $116.53 | $113.92 | $115.41 | $114.20 | 2,946,205 |
2020-04-17 | $116.71 | $117.00 | $112.65 | $115.15 | $113.95 | 5,032,058 |
2020-04-16 | $114.75 | $118.69 | $114.53 | $118.10 | $116.87 | 4,020,648 |
2020-04-15 | $110.74 | $114.47 | $110.21 | $113.51 | $112.32 | 3,100,438 |
2020-04-14 | $111.80 | $113.02 | $110.00 | $112.03 | $110.86 | 2,622,857 |
2020-04-13 | $105.65 | $109.78 | $104.65 | $109.30 | $108.16 | 2,680,780 |
2020-04-09 | $106.00 | $109.38 | $105.06 | $105.80 | $104.69 | 3,717,255 |
2020-04-08 | $106.95 | $108.24 | $105.25 | $106.80 | $105.68 | 3,199,788 |
2020-04-07 | $107.13 | $107.46 | $100.11 | $106.32 | $105.21 | 5,496,345 |
2020-04-06 | $105.39 | $107.50 | $104.55 | $106.51 | $105.40 | 4,280,187 |
2020-04-03 | $102.81 | $104.35 | $100.79 | $102.83 | $101.75 | 4,084,351 |
2020-04-02 | $98.10 | $102.82 | $97.50 | $102.29 | $101.22 | 3,793,001 |
2020-04-01 | $98.38 | $99.84 | $96.70 | $97.53 | $96.51 | 4,056,555 |
2020-03-31 | $97.79 | $101.00 | $96.62 | $100.17 | $99.12 | 3,762,591 |
2020-03-30 | $96.77 | $99.29 | $96.17 | $97.69 | $96.67 | 3,352,746 |
2020-03-27 | $96.53 | $99.68 | $94.63 | $95.37 | $94.37 | 4,519,950 |
2020-03-26 | $90.47 | $99.57 | $90.08 | $99.20 | $98.16 | 5,751,429 |
2020-03-25 | $93.53 | $94.15 | $89.46 | $89.64 | $88.70 | 5,005,557 |
2020-03-24 | $100.00 | $103.10 | $90.81 | $94.30 | $93.31 | 5,765,217 |
2020-03-23 | $89.73 | $97.72 | $88.43 | $95.47 | $94.47 | 8,149,026 |
2020-03-20 | $92.24 | $94.37 | $86.75 | $86.94 | $86.03 | 6,174,432 |
2020-03-19 | $90.95 | $93.98 | $86.00 | $90.06 | $89.12 | 6,549,719 |
2020-03-18 | $91.50 | $97.69 | $85.92 | $90.21 | $89.27 | 7,072,846 |
2020-03-17 | $91.60 | $98.20 | $87.11 | $95.41 | $94.41 | 6,370,149 |
2020-03-16 | $89.19 | $96.12 | $85.69 | $88.67 | $87.74 | 6,196,643 |
2020-03-13 | $98.74 | $99.61 | $92.75 | $97.06 | $96.05 | 5,841,963 |
2020-03-12 | $94.79 | $99.42 | $92.55 | $93.35 | $92.37 | 6,288,715 |
2020-03-11 | $101.61 | $102.17 | $98.33 | $101.18 | $100.12 | 4,906,155 |
2020-03-10 | $101.40 | $103.57 | $96.65 | $103.38 | $102.30 | 6,525,740 |
2020-03-09 | $101.57 | $104.18 | $99.91 | $100.93 | $99.87 | 4,784,294 |
2020-03-06 | $106.45 | $108.76 | $105.00 | $107.67 | $106.54 | 3,886,216 |
2020-03-05 | $109.49 | $111.93 | $109.11 | $110.21 | $109.06 | 3,029,863 |
2020-03-04 | $108.29 | $111.94 | $108.06 | $111.83 | $110.66 | 4,289,801 |
2020-03-03 | $106.73 | $109.71 | $105.38 | $106.70 | $105.58 | 3,984,827 |
2020-03-02 | $101.92 | $106.93 | $101.71 | $106.89 | $105.77 | 4,291,754 |
2020-02-28 | $100.29 | $101.89 | $98.59 | $101.37 | $100.31 | 6,853,693 |
2020-02-27 | $104.35 | $106.40 | $102.72 | $102.74 | $101.67 | 4,906,228 |
2020-02-26 | $106.36 | $108.26 | $105.60 | $106.54 | $105.43 | 2,858,165 |
2020-02-25 | $107.72 | $109.22 | $105.24 | $105.38 | $104.28 | 3,651,288 |
2020-02-24 | $105.05 | $107.93 | $105.02 | $107.03 | $105.91 | 2,817,317 |
2020-02-21 | $108.49 | $108.94 | $106.80 | $108.01 | $106.88 | 2,546,911 |
2020-02-20 | $108.72 | $109.37 | $107.45 | $109.20 | $108.06 | 4,034,215 |
2020-02-19 | $110.10 | $110.90 | $109.40 | $109.78 | $108.63 | 1,539,982 |
2020-02-18 | $109.09 | $109.83 | $108.70 | $109.46 | $108.32 | 2,171,412 |
2020-02-14 | $108.90 | $109.89 | $108.75 | $109.69 | $108.54 | 1,227,518 |
2020-02-13 | $109.15 | $109.34 | $107.97 | $108.84 | $107.70 | 1,627,014 |
2020-02-12 | $109.67 | $109.98 | $108.59 | $109.72 | $108.57 | 1,567,210 |
2020-02-11 | $108.95 | $109.23 | $107.94 | $109.04 | $107.90 | 1,195,348 |
2020-02-10 | $109.02 | $109.76 | $108.23 | $108.70 | $107.56 | 2,170,799 |
2020-02-07 | $109.17 | $110.96 | $108.74 | $109.09 | $107.95 | 2,231,256 |
2020-02-06 | $108.80 | $110.35 | $108.41 | $110.00 | $108.85 | 2,500,746 |
2020-02-05 | $108.62 | $108.96 | $107.12 | $107.82 | $106.69 | 2,895,699 |
2020-02-04 | $106.44 | $107.42 | $105.33 | $107.07 | $105.95 | 4,190,905 |
2020-02-03 | $107.93 | $109.45 | $104.40 | $105.04 | $103.94 | 4,155,951 |
2020-01-31 | $110.75 | $110.75 | $105.50 | $107.92 | $106.79 | 6,996,154 |
2020-01-30 | $111.43 | $111.89 | $110.31 | $111.64 | $110.47 | 3,838,545 |
2020-01-29 | $112.51 | $112.96 | $111.24 | $112.21 | $111.04 | 2,464,719 |
2020-01-28 | $111.29 | $112.88 | $111.06 | $111.90 | $110.73 | 2,961,856 |
2020-01-27 | $110.24 | $111.19 | $109.95 | $110.56 | $109.40 | 2,175,505 |
2020-01-24 | $114.02 | $114.13 | $111.63 | $112.33 | $111.16 | 2,304,177 |
2020-01-23 | $112.92 | $113.73 | $112.00 | $113.48 | $112.29 | 1,564,885 |
2020-01-22 | $112.77 | $114.04 | $112.68 | $113.09 | $111.91 | 2,423,116 |
2020-01-21 | $112.55 | $112.97 | $111.77 | $112.41 | $111.23 | 2,140,875 |
2020-01-17 | $112.37 | $112.99 | $111.55 | $112.93 | $111.75 | 3,053,254 |
2020-01-16 | $110.00 | $111.29 | $109.95 | $111.26 | $110.10 | 2,108,561 |
2020-01-15 | $109.79 | $110.45 | $109.14 | $109.61 | $108.46 | 1,479,099 |
2020-01-14 | $109.66 | $110.17 | $108.71 | $109.58 | $108.43 | 1,723,409 |
2020-01-13 | $109.05 | $110.07 | $108.62 | $109.82 | $108.67 | 1,698,350 |
2020-01-10 | $109.20 | $109.27 | $108.20 | $108.59 | $107.45 | 1,756,079 |
2020-01-09 | $110.00 | $110.34 | $108.27 | $109.36 | $108.22 | 1,818,631 |
2020-01-08 | $108.18 | $110.00 | $107.78 | $109.49 | $108.35 | 2,651,579 |
2020-01-07 | $109.00 | $109.25 | $107.73 | $108.39 | $107.26 | 1,694,875 |
2020-01-06 | $106.95 | $109.31 | $106.63 | $108.78 | $107.64 | 2,934,184 |
2020-01-03 | $105.58 | $107.75 | $105.12 | $107.20 | $106.08 | 1,840,440 |
2020-01-02 | $107.94 | $108.35 | $106.76 | $107.34 | $106.22 | 1,896,563 |
2019-12-31 | $106.58 | $107.52 | $106.43 | $107.51 | $106.39 | 1,436,199 |
2019-12-30 | $108.11 | $108.37 | $106.76 | $106.93 | $105.81 | 1,758,520 |
2019-12-27 | $108.60 | $108.89 | $107.80 | $108.43 | $107.30 | 1,163,444 |
2019-12-26 | $108.56 | $108.89 | $108.11 | $108.51 | $107.38 | 1,676,723 |
2019-12-24 | $107.78 | $108.87 | $107.73 | $108.55 | $107.42 | 606,064 |
2019-12-23 | $108.27 | $108.92 | $107.67 | $107.79 | $106.66 | 1,622,621 |
2019-12-20 | $108.02 | $108.45 | $107.06 | $107.95 | $106.82 | 3,323,415 |
2019-12-19 | $107.00 | $107.88 | $106.64 | $107.34 | $106.22 | 1,541,821 |
2019-12-18 | $106.00 | $107.25 | $105.64 | $107.08 | $105.96 | 1,573,464 |
2019-12-17 | $105.86 | $106.23 | $105.12 | $105.75 | $104.64 | 1,374,329 |
2019-12-16 | $105.01 | $105.92 | $104.82 | $105.72 | $104.61 | 1,849,042 |
2019-12-13 | $105.34 | $105.84 | $103.81 | $104.55 | $103.46 | 2,451,603 |
2019-12-12 | $103.54 | $105.17 | $103.19 | $105.09 | $103.99 | 2,518,596 |
2019-12-11 | $101.87 | $103.51 | $101.82 | $103.20 | $102.12 | 2,096,759 |
2019-12-10 | $101.84 | $102.50 | $101.29 | $101.84 | $100.78 | 2,007,659 |
2019-12-09 | $103.34 | $103.50 | $101.93 | $102.03 | $100.96 | 2,000,613 |
2019-12-06 | $102.89 | $103.30 | $102.35 | $103.23 | $102.15 | 2,564,125 |
2019-12-05 | $101.45 | $102.27 | $100.36 | $102.12 | $101.05 | 2,262,233 |
2019-12-04 | $101.77 | $102.39 | $100.42 | $100.63 | $99.58 | 2,735,172 |
2019-12-03 | $99.54 | $101.47 | $99.10 | $101.27 | $100.21 | 2,624,469 |
2019-12-02 | $101.42 | $101.60 | $99.57 | $100.40 | $99.35 | 2,723,721 |
2019-11-29 | $100.03 | $102.00 | $100.02 | $101.01 | $99.95 | 1,271,567 |
2019-11-27 | $100.09 | $100.97 | $98.75 | $100.79 | $99.74 | 1,863,518 |
2019-11-26 | $99.87 | $100.14 | $98.71 | $99.28 | $98.24 | 2,827,691 |
2019-11-25 | $99.28 | $101.24 | $99.28 | $99.80 | $98.76 | 2,812,498 |
2019-11-22 | $99.66 | $99.93 | $98.32 | $99.19 | $98.15 | 2,690,250 |
2019-11-21 | $98.25 | $99.23 | $98.21 | $99.01 | $97.97 | 2,817,254 |
2019-11-20 | $96.12 | $98.91 | $96.12 | $98.12 | $97.09 | 3,035,752 |
2019-11-19 | $97.21 | $97.87 | $96.32 | $96.69 | $95.68 | 3,415,364 |
2019-11-18 | $97.43 | $98.10 | $96.70 | $97.39 | $96.37 | 2,646,674 |
2019-11-15 | $98.85 | $99.39 | $97.37 | $97.54 | $96.52 | 3,315,572 |
2019-11-14 | $96.20 | $98.48 | $96.12 | $97.54 | $96.52 | 3,300,654 |
2019-11-13 | $96.62 | $96.97 | $95.54 | $96.00 | $95.00 | 2,867,812 |
2019-11-12 | $96.41 | $96.83 | $95.25 | $96.33 | $95.32 | 3,684,430 |
2019-11-11 | $97.55 | $98.90 | $96.31 | $96.39 | $95.38 | 2,159,911 |
2019-11-08 | $96.91 | $98.50 | $96.32 | $98.27 | $97.24 | 2,306,661 |
2019-11-07 | $99.29 | $99.29 | $97.02 | $97.23 | $96.21 | 2,156,356 |
2019-11-06 | $98.68 | $99.18 | $97.97 | $98.67 | $97.64 | 2,448,091 |
2019-11-05 | $98.13 | $98.99 | $96.63 | $98.26 | $97.23 | 2,719,942 |
2019-11-04 | $96.35 | $98.53 | $95.60 | $98.15 | $97.12 | 3,840,991 |
2019-11-01 | $97.12 | $97.12 | $95.08 | $95.30 | $94.30 | 3,369,715 |
2019-10-31 | $96.62 | $96.72 | $94.87 | $96.40 | $95.39 | 3,263,433 |
2019-10-30 | $94.25 | $96.84 | $92.56 | $96.72 | $95.71 | 7,143,500 |
2019-10-29 | $96.72 | $97.52 | $94.37 | $94.41 | $93.42 | 7,032,501 |
2019-10-28 | $97.00 | $97.90 | $96.20 | $96.72 | $95.71 | 3,614,870 |
2019-10-25 | $95.54 | $96.35 | $94.61 | $96.31 | $95.30 | 2,070,111 |
2019-10-24 | $96.16 | $96.97 | $95.17 | $95.98 | $94.98 | 3,244,711 |
2019-10-23 | $94.43 | $96.25 | $94.36 | $95.71 | $94.71 | 2,159,555 |
2019-10-22 | $94.17 | $95.77 | $93.21 | $94.30 | $93.31 | 3,379,523 |
2019-10-21 | $95.48 | $96.83 | $95.00 | $95.81 | $94.81 | 1,982,736 |
2019-10-18 | $96.05 | $96.10 | $94.05 | $95.13 | $94.14 | 3,133,235 |
2019-10-17 | $96.71 | $98.00 | $96.52 | $96.76 | $95.75 | 2,427,362 |
2019-10-16 | $94.41 | $96.36 | $94.40 | $96.22 | $95.21 | 2,994,892 |
2019-10-15 | $94.14 | $95.28 | $93.22 | $95.15 | $94.16 | 2,185,533 |
2019-10-14 | $94.00 | $94.66 | $92.71 | $93.88 | $92.90 | 2,380,334 |
2019-10-11 | $93.93 | $95.87 | $93.75 | $94.19 | $93.21 | 3,141,292 |
2019-10-10 | $92.66 | $93.56 | $92.21 | $92.53 | $91.56 | 2,057,035 |
2019-10-09 | $93.02 | $94.50 | $92.80 | $92.88 | $91.91 | 1,587,593 |
2019-10-08 | $93.03 | $93.83 | $92.16 | $92.54 | $91.57 | 2,964,035 |
2019-10-07 | $95.12 | $95.82 | $93.32 | $93.57 | $92.59 | 2,954,624 |
2019-10-04 | $94.34 | $95.77 | $94.34 | $95.61 | $94.61 | 2,246,287 |
2019-10-03 | $93.53 | $95.03 | $92.88 | $94.34 | $93.35 | 3,926,918 |
2019-10-02 | $96.00 | $96.00 | $92.44 | $94.25 | $93.26 | 4,116,515 |
2019-10-01 | $97.81 | $98.00 | $95.13 | $96.75 | $95.74 | 3,732,175 |
2019-09-30 | $95.85 | $97.99 | $95.68 | $97.82 | $96.80 | 2,548,273 |
2019-09-27 | $97.02 | $97.75 | $95.05 | $95.67 | $94.67 | 1,968,060 |
2019-09-26 | $97.61 | $97.97 | $95.66 | $96.62 | $95.61 | 1,965,499 |
2019-09-25 | $97.10 | $97.82 | $95.83 | $97.63 | $96.61 | 1,983,252 |
2019-09-24 | $98.08 | $98.38 | $96.73 | $97.36 | $96.34 | 2,869,115 |
2019-09-23 | $98.23 | $99.41 | $97.86 | $98.18 | $97.15 | 2,084,530 |
2019-09-20 | $100.20 | $100.52 | $98.27 | $98.70 | $97.67 | 3,540,806 |
2019-09-19 | $98.28 | $99.90 | $98.28 | $99.69 | $98.65 | 2,691,393 |
2019-09-18 | $97.73 | $98.34 | $96.53 | $98.28 | $97.25 | 1,822,382 |
2019-09-17 | $99.48 | $99.55 | $97.54 | $98.42 | $97.39 | 1,817,654 |
2019-09-16 | $98.03 | $99.24 | $97.52 | $99.12 | $98.08 | 1,820,439 |
2019-09-13 | $98.57 | $99.35 | $98.16 | $98.48 | $97.45 | 1,719,377 |
2019-09-12 | $99.89 | $101.78 | $98.05 | $98.34 | $97.31 | 4,123,008 |
2019-09-11 | $100.03 | $100.65 | $98.76 | $99.11 | $98.07 | 2,409,250 |
2019-09-10 | $98.45 | $101.23 | $97.77 | $99.50 | $98.46 | 4,010,541 |
2019-09-09 | $99.01 | $99.88 | $97.44 | $98.68 | $97.65 | 3,116,060 |
2019-09-06 | $98.03 | $99.82 | $97.65 | $98.53 | $97.50 | 2,885,966 |
2019-09-05 | $98.70 | $99.48 | $96.56 | $97.45 | $96.43 | 3,020,383 |
2019-09-04 | $95.24 | $98.12 | $94.76 | $97.95 | $96.93 | 3,436,686 |
2019-09-03 | $92.73 | $95.17 | $92.65 | $94.83 | $93.84 | 3,263,426 |
2019-08-30 | $93.53 | $94.21 | $92.98 | $93.68 | $92.70 | 1,704,351 |
2019-08-29 | $93.29 | $93.73 | $92.59 | $93.03 | $92.06 | 2,601,236 |
2019-08-28 | $93.77 | $94.04 | $91.57 | $92.40 | $91.43 | 3,646,131 |
2019-08-27 | $94.75 | $96.30 | $94.06 | $94.06 | $93.08 | 3,773,075 |
2019-08-26 | $93.77 | $94.53 | $93.25 | $94.38 | $93.39 | 2,919,459 |
2019-08-23 | $94.59 | $95.73 | $92.62 | $92.91 | $91.94 | 4,213,321 |
2019-08-22 | $94.44 | $94.95 | $92.72 | $94.62 | $93.63 | 2,723,601 |
2019-08-21 | $93.55 | $94.98 | $92.62 | $94.04 | $93.06 | 3,007,232 |
2019-08-20 | $90.58 | $93.57 | $90.28 | $92.70 | $91.73 | 4,328,017 |
2019-08-19 | $91.24 | $91.70 | $90.12 | $90.91 | $89.96 | 2,511,990 |
2019-08-16 | $88.56 | $90.38 | $88.07 | $89.56 | $88.62 | 2,843,040 |
2019-08-15 | $88.95 | $88.95 | $87.23 | $87.88 | $86.96 | 2,825,204 |
2019-08-14 | $90.41 | $90.75 | $87.50 | $88.10 | $87.18 | 5,459,040 |
2019-08-13 | $91.96 | $93.56 | $91.25 | $92.34 | $91.37 | 2,424,721 |
2019-08-12 | $91.50 | $92.56 | $91.04 | $91.77 | $90.81 | 1,845,919 |
2019-08-09 | $94.37 | $94.87 | $91.40 | $91.97 | $91.01 | 3,496,674 |
2019-08-08 | $92.95 | $95.29 | $92.48 | $95.23 | $94.23 | 3,849,339 |
2019-08-07 | $89.12 | $92.35 | $88.70 | $92.27 | $91.31 | 4,498,073 |
2019-08-06 | $90.81 | $91.56 | $89.62 | $90.10 | $89.16 | 3,604,547 |
2019-08-05 | $90.31 | $91.76 | $88.22 | $88.59 | $87.66 | 5,117,083 |
2019-08-02 | $94.75 | $95.37 | $91.83 | $92.89 | $91.92 | 2,764,932 |
2019-08-01 | $93.25 | $97.07 | $93.08 | $94.60 | $93.61 | 5,870,434 |
2019-07-31 | $94.00 | $96.54 | $91.04 | $92.50 | $91.53 | 11,152,837 |
2019-07-30 | $87.93 | $89.01 | $86.24 | $88.57 | $87.64 | 5,666,045 |
2019-07-29 | $89.41 | $89.79 | $86.95 | $88.87 | $87.94 | 5,162,894 |
2019-07-26 | $89.50 | $90.49 | $89.28 | $89.51 | $88.57 | 2,281,391 |
2019-07-25 | $88.45 | $89.77 | $87.88 | $89.16 | $88.23 | 2,891,202 |
2019-07-24 | $88.04 | $89.94 | $88.00 | $89.78 | $88.84 | 2,137,376 |
2019-07-23 | $88.88 | $89.14 | $87.71 | $88.22 | $87.30 | 2,428,996 |
2019-07-22 | $88.02 | $89.13 | $87.51 | $88.14 | $87.22 | 3,200,046 |
2019-07-19 | $89.35 | $89.41 | $87.47 | $87.50 | $86.59 | 3,676,672 |
2019-07-18 | $88.90 | $89.47 | $88.02 | $89.19 | $88.26 | 4,105,733 |
2019-07-17 | $89.75 | $90.85 | $89.31 | $89.70 | $88.76 | 3,097,441 |
2019-07-16 | $92.31 | $92.41 | $88.43 | $89.55 | $88.61 | 6,090,525 |
2019-07-15 | $92.75 | $93.01 | $91.83 | $92.22 | $91.26 | 2,817,028 |
2019-07-12 | $93.68 | $93.97 | $92.35 | $92.82 | $91.85 | 2,657,567 |
2019-07-11 | $93.79 | $94.85 | $92.57 | $93.49 | $92.51 | 3,320,686 |
2019-07-10 | $92.16 | $94.14 | $91.64 | $93.96 | $92.98 | 4,561,634 |
2019-07-09 | $92.50 | $92.70 | $90.54 | $92.05 | $91.09 | 4,747,034 |
2019-07-08 | $93.44 | $93.63 | $91.42 | $93.44 | $92.46 | 4,512,647 |
2019-07-05 | $97.77 | $97.83 | $91.35 | $93.60 | $92.62 | 11,794,145 |
2019-07-03 | $103.00 | $103.19 | $97.59 | $98.11 | $97.08 | 4,659,692 |
2019-07-02 | $101.76 | $103.59 | $100.79 | $102.72 | $101.65 | 3,935,328 |
2019-07-01 | $102.65 | $102.88 | $99.82 | $100.89 | $99.84 | 3,452,380 |
2019-06-28 | $100.74 | $101.45 | $99.23 | $101.26 | $100.20 | 5,185,192 |
2019-06-27 | $97.67 | $99.68 | $96.85 | $99.14 | $98.10 | 2,907,748 |
2019-06-26 | $97.51 | $98.04 | $95.62 | $97.32 | $96.30 | 2,827,051 |
2019-06-25 | $98.77 | $99.11 | $96.08 | $96.90 | $95.89 | 3,364,203 |
2019-06-24 | $95.66 | $99.56 | $95.23 | $99.00 | $97.96 | 5,066,835 |
2019-06-21 | $92.98 | $95.98 | $91.40 | $95.33 | $94.33 | 6,237,433 |
2019-06-20 | $93.75 | $94.89 | $93.07 | $93.19 | $92.22 | 2,578,264 |
2019-06-19 | $92.39 | $93.18 | $91.32 | $92.58 | $91.61 | 2,795,310 |
2019-06-18 | $93.48 | $95.30 | $91.94 | $92.03 | $91.07 | 3,955,867 |
2019-06-17 | $92.62 | $93.51 | $92.00 | $92.44 | $91.47 | 2,431,950 |
2019-06-14 | $93.56 | $93.79 | $90.46 | $92.73 | $91.76 | 3,297,391 |
2019-06-13 | $92.92 | $94.34 | $92.41 | $93.57 | $92.59 | 2,526,846 |
2019-06-12 | $94.80 | $94.96 | $91.72 | $92.67 | $91.70 | 2,579,225 |
2019-06-11 | $96.38 | $96.50 | $94.25 | $94.58 | $93.59 | 2,097,828 |
2019-06-10 | $98.00 | $98.13 | $94.05 | $95.51 | $94.51 | 2,503,249 |
2019-06-07 | $97.00 | $98.69 | $96.57 | $96.99 | $95.98 | 2,021,498 |
2019-06-06 | $95.96 | $97.38 | $95.06 | $96.39 | $95.38 | 2,654,213 |
2019-06-05 | $93.69 | $95.99 | $93.69 | $95.25 | $94.25 | 2,584,353 |
2019-06-04 | $91.59 | $94.21 | $90.19 | $94.13 | $93.15 | 2,833,472 |
2019-06-03 | $93.29 | $94.24 | $90.78 | $91.31 | $90.36 | 3,405,405 |
2019-05-31 | $90.90 | $93.28 | $90.89 | $93.08 | $92.11 | 2,818,733 |
2019-05-30 | $92.74 | $93.04 | $91.50 | $92.13 | $91.17 | 2,513,477 |
2019-05-29 | $92.76 | $93.81 | $91.81 | $92.55 | $91.58 | 1,889,406 |
2019-05-28 | $92.98 | $94.21 | $92.64 | $93.50 | $92.52 | 2,729,288 |
2019-05-24 | $92.67 | $93.31 | $91.49 | $92.27 | $91.31 | 2,262,634 |
2019-05-23 | $93.34 | $94.74 | $91.36 | $92.11 | $91.15 | 3,072,471 |
2019-05-22 | $94.84 | $95.60 | $93.63 | $93.84 | $92.86 | 1,831,462 |
2019-05-21 | $93.40 | $96.25 | $93.25 | $95.65 | $94.65 | 3,958,210 |
2019-05-20 | $95.44 | $96.00 | $92.31 | $92.69 | $91.72 | 3,842,911 |
2019-05-17 | $98.26 | $98.95 | $96.65 | $97.26 | $96.24 | 3,031,453 |
2019-05-16 | $96.74 | $99.05 | $96.11 | $99.00 | $97.96 | 3,728,643 |
2019-05-15 | $93.80 | $98.32 | $93.66 | $96.77 | $95.76 | 4,694,707 |
2019-05-14 | $90.92 | $95.52 | $90.75 | $94.57 | $93.58 | 5,769,319 |
2019-05-13 | $92.01 | $93.12 | $89.91 | $90.42 | $89.47 | 3,685,460 |
2019-05-10 | $93.03 | $94.16 | $91.01 | $93.88 | $92.90 | 3,979,135 |
2019-05-09 | $92.52 | $94.24 | $92.20 | $93.32 | $92.34 | 5,159,057 |
2019-05-08 | $99.11 | $99.57 | $92.18 | $93.88 | $92.90 | 17,468,496 |
2019-05-07 | $93.11 | $93.40 | $91.83 | $92.73 | $91.76 | 7,090,922 |
2019-05-06 | $91.10 | $93.99 | $90.52 | $93.76 | $92.78 | 4,413,673 |
2019-05-03 | $93.70 | $93.88 | $90.70 | $92.50 | $91.53 | 6,385,830 |
2019-05-02 | $95.25 | $96.33 | $93.89 | $94.40 | $93.41 | 3,609,504 |
2019-05-01 | $95.01 | $97.20 | $94.74 | $94.86 | $93.87 | 4,264,341 |
2019-04-30 | $94.49 | $95.08 | $93.80 | $94.65 | $93.66 | 2,824,595 |
2019-04-29 | $94.89 | $95.59 | $94.15 | $94.73 | $93.74 | 3,122,574 |
2019-04-26 | $93.46 | $94.58 | $92.82 | $94.47 | $93.48 | 3,496,275 |
2019-04-25 | $94.15 | $94.20 | $92.68 | $92.98 | $92.01 | 2,993,048 |
2019-04-24 | $94.90 | $95.28 | $93.87 | $94.15 | $93.17 | 3,041,453 |
2019-04-23 | $93.10 | $94.96 | $92.84 | $94.63 | $93.64 | 3,850,762 |
2019-04-22 | $92.75 | $93.04 | $91.88 | $92.52 | $91.55 | 3,011,254 |
2019-04-18 | $92.07 | $93.58 | $91.10 | $93.14 | $92.17 | 4,262,167 |
2019-04-17 | $94.46 | $94.46 | $91.00 | $91.95 | $90.99 | 9,779,037 |
2019-04-16 | $97.41 | $97.50 | $92.80 | $93.83 | $92.85 | 7,638,941 |
2019-04-15 | $100.55 | $100.99 | $97.12 | $97.85 | $96.83 | 3,965,643 |
2019-04-12 | $101.13 | $102.39 | $100.32 | $101.83 | $100.77 | 2,375,867 |
2019-04-11 | $100.00 | $101.40 | $99.63 | $100.58 | $99.53 | 2,530,518 |
2019-04-10 | $98.58 | $100.35 | $98.38 | $99.63 | $98.59 | 2,199,499 |
2019-04-09 | $97.54 | $99.15 | $97.40 | $98.25 | $97.22 | 2,543,247 |
2019-04-08 | $99.01 | $99.42 | $95.66 | $97.95 | $96.93 | 3,951,412 |
2019-04-05 | $98.50 | $99.89 | $97.96 | $99.43 | $98.39 | 3,737,973 |
2019-04-04 | $99.99 | $100.30 | $97.59 | $97.94 | $96.92 | 4,308,700 |
2019-04-03 | $100.91 | $102.16 | $100.07 | $100.15 | $99.10 | 3,522,844 |
2019-04-02 | $103.01 | $103.10 | $100.16 | $100.84 | $99.79 | 3,157,478 |
2019-04-01 | $103.03 | $103.95 | $101.62 | $102.67 | $101.60 | 2,879,586 |
2019-03-29 | $102.65 | $102.97 | $101.24 | $101.63 | $100.57 | 3,180,841 |
2019-03-28 | $100.71 | $102.47 | $100.28 | $102.20 | $101.13 | 2,347,131 |
2019-03-27 | $102.70 | $102.86 | $100.28 | $100.67 | $99.62 | 2,900,802 |
2019-03-26 | $102.66 | $104.55 | $101.50 | $102.32 | $101.25 | 4,059,325 |
2019-03-25 | $102.40 | $103.54 | $100.87 | $101.73 | $100.67 | 3,812,422 |
2019-03-22 | $104.43 | $104.48 | $101.16 | $102.34 | $101.27 | 7,159,188 |
2019-03-21 | $96.49 | $105.00 | $96.49 | $104.88 | $103.78 | 9,533,430 |
2019-03-20 | $97.44 | $98.39 | $96.35 | $97.03 | $96.02 | 4,824,238 |
2019-03-19 | $100.33 | $100.55 | $97.00 | $97.51 | $96.49 | 6,156,778 |
2019-03-18 | $99.16 | $99.89 | $96.73 | $99.66 | $98.62 | 5,112,965 |
2019-03-15 | $99.66 | $100.15 | $98.24 | $98.98 | $97.95 | 5,140,900 |
2019-03-14 | $100.22 | $100.34 | $97.54 | $98.83 | $97.80 | 5,908,938 |
2019-03-13 | $98.69 | $101.08 | $97.77 | $100.13 | $99.08 | 6,979,996 |
2019-03-12 | $99.40 | $99.50 | $98.15 | $98.59 | $97.56 | 3,737,617 |
2019-03-11 | $98.60 | $99.96 | $97.94 | $99.04 | $98.00 | 4,623,846 |
2019-03-08 | $97.96 | $99.75 | $97.48 | $98.36 | $97.33 | 7,357,914 |
2019-03-07 | $95.00 | $99.56 | $94.47 | $99.36 | $98.32 | 8,866,789 |
2019-03-06 | $95.32 | $96.38 | $94.13 | $94.77 | $93.78 | 3,987,900 |
2019-03-05 | $96.26 | $97.06 | $95.15 | $95.72 | $94.72 | 6,041,906 |
2019-03-04 | $98.31 | $99.43 | $95.57 | $97.29 | $96.27 | 7,187,191 |
2019-03-01 | $96.83 | $97.94 | $95.31 | $97.41 | $96.39 | 4,443,555 |
2019-02-28 | $97.96 | $98.64 | $95.67 | $95.78 | $94.78 | 5,695,040 |
2019-02-27 | $98.82 | $100.81 | $97.40 | $97.84 | $96.82 | 5,207,571 |
2019-02-26 | $95.65 | $99.61 | $94.82 | $98.50 | $97.47 | 8,701,117 |
2019-02-25 | $96.32 | $96.63 | $93.64 | $95.86 | $94.86 | 7,046,593 |
2019-02-22 | $97.06 | $97.31 | $92.85 | $95.92 | $94.92 | 11,616,973 |
2019-02-21 | $98.77 | $98.99 | $96.00 | $96.86 | $95.85 | 8,104,311 |
2019-02-20 | $102.43 | $102.91 | $97.55 | $98.63 | $97.60 | 10,649,055 |
2019-02-19 | $105.75 | $105.75 | $101.29 | $102.96 | $101.88 | 10,882,724 |
2019-02-15 | $107.40 | $108.80 | $104.73 | $106.84 | $105.72 | 11,254,941 |
2019-02-14 | $101.41 | $105.87 | $101.00 | $105.25 | $104.15 | 10,547,006 |
2019-02-13 | $104.56 | $105.24 | $100.68 | $102.25 | $101.18 | 15,890,024 |
2019-02-12 | $106.31 | $106.70 | $99.02 | $102.33 | $101.26 | 31,161,274 |
2019-02-11 | $102.16 | $106.95 | $96.73 | $97.24 | $96.22 | 38,704,497 |
2019-02-08 | $86.51 | $97.65 | $85.00 | $97.60 | $96.58 | 26,898,538 |
2019-02-07 | $79.90 | $85.59 | $79.90 | $84.10 | $83.22 | 11,391,297 |
2019-02-06 | $79.14 | $81.59 | $78.00 | $80.21 | $79.37 | 30,198,566 |
2019-02-05 | $89.06 | $92.85 | $88.89 | $92.52 | $91.55 | 11,931,365 |
2019-02-04 | $91.06 | $91.07 | $88.19 | $88.43 | $87.51 | 5,982,459 |
2019-02-01 | $92.20 | $92.80 | $90.83 | $91.22 | $90.27 | 2,890,254 |
2019-01-31 | $89.98 | $92.80 | $89.55 | $92.24 | $91.28 | 4,148,221 |
2019-01-30 | $87.62 | $89.27 | $86.85 | $89.23 | $88.30 | 3,797,870 |
2019-01-29 | $89.89 | $89.89 | $86.82 | $87.24 | $86.33 | 3,961,361 |
2019-01-28 | $89.45 | $90.65 | $88.65 | $90.47 | $89.52 | 4,339,507 |
2019-01-25 | $92.45 | $92.98 | $90.87 | $91.74 | $90.78 | 4,168,627 |
2019-01-24 | $89.36 | $91.55 | $88.53 | $91.48 | $90.52 | 3,167,912 |
2019-01-23 | $91.93 | $92.00 | $88.44 | $89.13 | $88.20 | 4,085,955 |
2019-01-22 | $91.68 | $91.99 | $90.01 | $91.31 | $90.36 | 4,474,677 |
2019-01-18 | $90.31 | $93.16 | $90.23 | $92.52 | $91.55 | 5,403,618 |
2019-01-17 | $87.95 | $89.85 | $87.65 | $89.31 | $88.38 | 4,283,301 |
2019-01-16 | $88.00 | $90.09 | $85.96 | $89.92 | $88.98 | 6,613,145 |
2019-01-15 | $88.96 | $89.58 | $88.37 | $89.49 | $88.55 | 2,794,651 |
2019-01-14 | $89.62 | $89.98 | $88.42 | $88.58 | $87.65 | 3,351,586 |
2019-01-11 | $90.67 | $91.59 | $89.91 | $90.70 | $89.75 | 3,757,614 |
2019-01-10 | $88.79 | $91.44 | $88.52 | $91.01 | $90.06 | 4,745,577 |
2019-01-09 | $89.81 | $90.99 | $87.89 | $88.91 | $87.98 | 4,178,767 |
2019-01-08 | $88.46 | $89.74 | $87.69 | $89.02 | $88.09 | 6,468,299 |
2019-01-07 | $84.89 | $88.10 | $83.44 | $87.59 | $86.67 | 6,611,453 |
2019-01-04 | $80.82 | $85.25 | $80.04 | $84.42 | $83.54 | 7,254,381 |
2019-01-03 | $79.45 | $80.35 | $77.62 | $78.71 | $77.89 | 3,747,137 |
2019-01-02 | $77.22 | $80.64 | $77.20 | $80.37 | $79.53 | 3,176,781 |
2018-12-31 | $80.00 | $80.38 | $78.30 | $78.91 | $78.09 | 2,942,411 |
2018-12-28 | $79.96 | $80.29 | $78.30 | $79.30 | $78.47 | 2,733,635 |
2018-12-27 | $77.11 | $79.46 | $76.76 | $79.43 | $78.60 | 4,260,992 |
2018-12-26 | $75.20 | $77.95 | $73.91 | $77.89 | $77.08 | 3,257,300 |
2018-12-24 | $75.76 | $77.40 | $74.38 | $74.72 | $73.94 | 2,556,888 |
2018-12-21 | $78.30 | $79.46 | $75.63 | $76.57 | $75.77 | 7,829,935 |
2018-12-20 | $77.68 | $79.39 | $76.46 | $77.44 | $76.63 | 5,567,654 |
2018-12-19 | $80.03 | $81.22 | $77.34 | $78.36 | $77.54 | 6,417,012 |
2018-12-18 | $79.68 | $81.80 | $79.38 | $80.00 | $79.16 | 6,191,119 |
2018-12-17 | $80.14 | $82.02 | $78.48 | $79.23 | $78.40 | 4,083,459 |
2018-12-14 | $79.82 | $81.95 | $79.14 | $80.16 | $79.32 | 5,227,573 |
2018-12-13 | $83.91 | $83.94 | $80.78 | $80.86 | $80.01 | 5,011,120 |
2018-12-12 | $84.32 | $85.37 | $82.91 | $82.99 | $82.12 | 3,400,512 |
2018-12-11 | $85.12 | $85.32 | $82.73 | $83.44 | $82.57 | 3,877,038 |
2018-12-10 | $82.34 | $84.60 | $82.30 | $83.73 | $82.85 | 3,888,391 |
2018-12-07 | $83.78 | $85.14 | $82.22 | $82.52 | $81.66 | 4,589,061 |
2018-12-06 | $79.94 | $83.88 | $79.50 | $83.88 | $83.00 | 5,747,509 |
2018-12-04 | $83.44 | $84.89 | $81.00 | $81.18 | $80.33 | 5,129,536 |
2018-12-03 | $85.81 | $86.64 | $83.34 | $84.00 | $83.12 | 5,052,203 |
2018-11-30 | $86.31 | $86.83 | $83.73 | $84.07 | $83.19 | 5,395,519 |
2018-11-29 | $85.09 | $87.24 | $84.63 | $86.39 | $85.49 | 3,527,304 |
2018-11-28 | $85.51 | $86.32 | $83.92 | $85.90 | $85.00 | 4,197,156 |
2018-11-27 | $84.68 | $85.67 | $83.24 | $85.04 | $84.15 | 3,372,165 |
2018-11-26 | $83.52 | $85.01 | $82.49 | $84.93 | $84.04 | 5,383,834 |
2018-11-23 | $83.82 | $84.25 | $82.42 | $82.67 | $81.81 | 1,906,821 |
2018-11-21 | $83.94 | $85.48 | $83.43 | $84.02 | $83.14 | 3,272,888 |
2018-11-20 | $80.82 | $83.43 | $80.42 | $83.02 | $82.15 | 5,388,835 |
2018-11-19 | $86.10 | $86.21 | $82.72 | $83.04 | $82.17 | 4,461,773 |
2018-11-16 | $87.45 | $87.88 | $84.98 | $85.97 | $85.07 | 4,585,277 |
2018-11-15 | $86.02 | $88.28 | $84.86 | $88.25 | $87.33 | 3,827,363 |
2018-11-14 | $88.24 | $88.36 | $84.98 | $85.76 | $84.86 | 3,591,337 |
2018-11-13 | $88.33 | $89.35 | $86.99 | $87.39 | $86.48 | 3,732,374 |
2018-11-12 | $88.60 | $88.88 | $86.01 | $87.66 | $86.74 | 5,123,595 |
2018-11-09 | $92.86 | $92.86 | $88.22 | $88.89 | $87.96 | 7,236,662 |
2018-11-08 | $94.01 | $94.24 | $92.33 | $93.87 | $92.89 | 5,045,772 |
2018-11-07 | $93.00 | $94.63 | $92.26 | $93.80 | $92.82 | 7,249,240 |
2018-11-06 | $92.69 | $93.50 | $91.57 | $92.23 | $91.27 | 4,121,678 |
2018-11-05 | $92.57 | $93.06 | $91.16 | $92.69 | $91.72 | 4,163,800 |
2018-11-02 | $95.29 | $95.80 | $91.84 | $92.46 | $91.49 | 5,325,388 |
2018-11-01 | $91.00 | $95.05 | $91.00 | $94.20 | $93.22 | 5,444,203 |
2018-10-31 | $92.00 | $95.37 | $89.94 | $90.98 | $90.03 | 17,510,774 |
2018-10-30 | $91.67 | $94.83 | $91.00 | $94.83 | $93.84 | 6,678,692 |
2018-10-29 | $95.78 | $97.30 | $89.12 | $91.19 | $90.24 | 9,957,031 |
2018-10-26 | $95.93 | $98.76 | $95.59 | $96.22 | $95.21 | 4,263,600 |
2018-10-25 | $97.86 | $99.48 | $97.62 | $98.64 | $97.61 | 5,610,929 |
2018-10-24 | $98.81 | $100.20 | $96.10 | $96.25 | $95.24 | 4,851,752 |
2018-10-23 | $99.41 | $100.06 | $97.80 | $99.09 | $98.05 | 6,842,910 |
2018-10-22 | $102.81 | $104.24 | $101.24 | $101.36 | $100.30 | 4,983,068 |
2018-10-19 | $106.30 | $107.49 | $101.98 | $102.11 | $101.04 | 5,432,282 |
2018-10-18 | $107.34 | $107.85 | $104.77 | $105.80 | $104.69 | 4,731,813 |
2018-10-17 | $107.76 | $109.36 | $106.94 | $108.79 | $107.65 | 3,196,247 |
2018-10-16 | $106.76 | $108.51 | $106.53 | $107.42 | $106.30 | 5,441,912 |
2018-10-15 | $105.45 | $107.03 | $104.02 | $105.88 | $104.77 | 2,602,018 |
2018-10-12 | $106.96 | $108.13 | $104.41 | $106.10 | $104.99 | 5,384,503 |
2018-10-11 | $104.45 | $105.39 | $102.30 | $103.60 | $102.52 | 6,251,674 |
2018-10-10 | $108.67 | $109.12 | $104.97 | $105.15 | $104.05 | 7,443,778 |
2018-10-09 | $110.80 | $112.21 | $109.29 | $109.49 | $108.35 | 5,238,597 |
2018-10-08 | $112.82 | $113.29 | $109.80 | $110.62 | $109.46 | 4,784,446 |
2018-10-05 | $114.40 | $115.75 | $111.99 | $113.73 | $112.54 | 3,571,443 |
2018-10-04 | $116.39 | $116.39 | $112.76 | $114.01 | $112.82 | 5,235,515 |
2018-10-03 | $117.49 | $118.17 | $116.21 | $116.39 | $115.17 | 3,632,557 |
2018-10-02 | $117.50 | $118.24 | $116.18 | $117.05 | $115.83 | 4,160,109 |
2018-10-01 | $121.15 | $121.30 | $116.29 | $117.55 | $116.32 | 5,742,623 |
2018-09-28 | $119.09 | $120.66 | $119.01 | $120.49 | $119.23 | 3,904,873 |
2018-09-27 | $118.40 | $119.60 | $117.73 | $119.38 | $118.13 | 3,289,968 |
2018-09-26 | $116.87 | $119.87 | $116.55 | $118.09 | $116.86 | 5,062,599 |
2018-09-25 | $115.21 | $116.44 | $114.87 | $116.25 | $115.03 | 2,591,067 |
2018-09-24 | $114.72 | $115.64 | $113.80 | $115.24 | $114.04 | 2,831,509 |
2018-09-21 | $114.12 | $116.03 | $113.96 | $115.02 | $113.82 | 7,421,852 |
2018-09-20 | $113.42 | $114.52 | $112.50 | $113.47 | $112.28 | 3,746,969 |
2018-09-19 | $112.99 | $113.25 | $110.85 | $112.92 | $111.74 | 3,013,226 |
2018-09-18 | $112.83 | $113.96 | $111.88 | $112.65 | $111.47 | 3,448,564 |
2018-09-17 | $114.38 | $114.74 | $112.62 | $112.69 | $111.51 | 3,515,975 |
2018-09-14 | $114.41 | $116.51 | $113.75 | $114.27 | $113.08 | 3,207,501 |
2018-09-13 | $113.75 | $114.61 | $113.03 | $113.84 | $112.65 | 2,506,577 |
2018-09-12 | $112.01 | $113.72 | $111.67 | $113.00 | $111.82 | 3,068,288 |
2018-09-11 | $112.29 | $113.18 | $110.53 | $112.29 | $111.12 | 4,217,407 |
2018-09-10 | $115.25 | $115.65 | $112.87 | $113.21 | $112.03 | 4,424,932 |
2018-09-07 | $112.74 | $116.00 | $112.63 | $114.91 | $113.71 | 5,742,544 |
2018-09-06 | $111.85 | $113.78 | $111.21 | $113.20 | $112.02 | 6,382,669 |
2018-09-05 | $112.98 | $113.43 | $110.98 | $111.55 | $110.38 | 4,311,225 |
2018-09-04 | $113.72 | $114.40 | $111.94 | $113.52 | $112.33 | 5,245,465 |
2018-08-31 | $115.13 | $115.50 | $113.09 | $113.41 | $112.22 | 9,652,943 |
2018-08-30 | $120.60 | $121.65 | $115.66 | $115.94 | $114.73 | 19,585,500 |
2018-08-29 | $127.56 | $128.88 | $127.03 | $128.52 | $127.18 | 3,138,144 |
2018-08-28 | $129.61 | $129.79 | $127.18 | $127.79 | $126.45 | 2,418,716 |
2018-08-27 | $130.29 | $130.57 | $128.07 | $128.97 | $127.62 | 2,404,605 |
2018-08-24 | $126.89 | $129.50 | $126.35 | $128.97 | $127.62 | 3,483,429 |
2018-08-23 | $127.63 | $127.99 | $125.79 | $126.11 | $124.79 | 4,468,216 |
2018-08-22 | $126.06 | $129.07 | $124.66 | $127.62 | $126.29 | 6,609,743 |
2018-08-21 | $128.54 | $129.17 | $125.97 | $126.76 | $125.43 | 5,814,303 |
2018-08-20 | $127.08 | $128.30 | $125.58 | $127.71 | $126.37 | 3,625,364 |
2018-08-17 | $128.81 | $129.44 | $126.98 | $128.01 | $126.67 | 3,805,594 |
2018-08-16 | $129.97 | $130.93 | $128.02 | $129.71 | $128.35 | 4,673,438 |
2018-08-15 | $129.82 | $130.76 | $126.02 | $128.05 | $126.71 | 5,484,728 |
2018-08-14 | $131.00 | $132.31 | $129.12 | $131.91 | $130.53 | 3,052,990 |
2018-08-13 | $131.41 | $133.65 | $130.44 | $131.32 | $129.95 | 4,644,938 |
2018-08-10 | $128.20 | $132.04 | $126.78 | $131.32 | $129.95 | 5,190,531 |
2018-08-09 | $128.50 | $128.90 | $127.42 | $127.82 | $126.48 | 4,261,179 |
2018-08-08 | $128.13 | $128.91 | $127.10 | $128.41 | $127.07 | 2,740,026 |
2018-08-07 | $130.16 | $130.78 | $127.31 | $128.10 | $126.76 | 3,858,864 |
2018-08-06 | $130.02 | $130.47 | $127.65 | $129.03 | $127.68 | 3,366,603 |
2018-08-03 | $131.01 | $134.00 | $128.85 | $130.87 | $129.50 | 5,456,489 |
2018-08-02 | $126.77 | $128.87 | $125.45 | $128.65 | $127.31 | 3,535,273 |
2018-08-01 | $130.25 | $131.21 | $127.02 | $127.48 | $126.15 | 4,863,900 |
2018-07-31 | $127.45 | $128.99 | $125.31 | $128.75 | $127.40 | 6,231,718 |
2018-07-30 | $133.45 | $133.57 | $125.60 | $126.21 | $124.89 | 9,488,283 |
2018-07-27 | $134.94 | $137.98 | $131.25 | $133.81 | $132.41 | 11,612,113 |
2018-07-26 | $148.00 | $148.00 | $141.06 | $141.90 | $140.42 | 6,273,541 |
2018-07-25 | $144.91 | $146.79 | $144.25 | $146.50 | $144.97 | 3,150,962 |
2018-07-24 | $147.50 | $147.72 | $142.96 | $144.32 | $142.81 | 3,880,178 |
2018-07-23 | $146.51 | $147.86 | $145.34 | $146.56 | $145.03 | 2,226,930 |
2018-07-20 | $148.19 | $149.79 | $147.14 | $147.48 | $145.94 | 2,159,833 |
2018-07-19 | $148.12 | $149.47 | $147.00 | $147.96 | $146.41 | 1,645,471 |
2018-07-18 | $149.06 | $150.00 | $147.71 | $148.93 | $147.37 | 2,486,784 |
2018-07-17 | $145.60 | $149.23 | $145.01 | $148.74 | $147.18 | 2,478,469 |
2018-07-16 | $148.95 | $149.10 | $146.43 | $146.68 | $145.15 | 1,917,700 |
2018-07-13 | $148.70 | $151.26 | $147.38 | $148.73 | $147.18 | 2,108,630 |
2018-07-12 | $146.93 | $148.74 | $146.35 | $148.61 | $147.06 | 1,903,438 |
2018-07-11 | $143.04 | $146.28 | $142.75 | $145.72 | $144.20 | 2,057,194 |
2018-07-10 | $144.41 | $145.35 | $143.36 | $144.19 | $142.68 | 1,716,327 |
2018-07-09 | $145.55 | $146.89 | $142.27 | $144.64 | $143.13 | 2,041,935 |
2018-07-06 | $143.06 | $145.29 | $142.96 | $145.10 | $143.58 | 1,628,508 |
2018-07-05 | $142.58 | $143.46 | $142.07 | $143.23 | $141.73 | 1,266,574 |
2018-07-03 | $143.78 | $144.16 | $141.00 | $141.23 | $139.75 | 1,168,828 |
2018-07-02 | $140.49 | $143.58 | $140.21 | $143.48 | $141.98 | 1,872,143 |
2018-06-29 | $141.76 | $143.15 | $140.53 | $141.02 | $139.55 | 2,371,171 |
2018-06-28 | $138.18 | $141.38 | $137.84 | $140.63 | $139.16 | 2,708,373 |
2018-06-27 | $140.73 | $142.21 | $137.68 | $137.75 | $136.31 | 2,541,773 |
2018-06-26 | $141.45 | $143.14 | $140.13 | $140.37 | $138.90 | 2,691,230 |
2018-06-25 | $140.73 | $140.90 | $138.84 | $140.52 | $139.05 | 2,574,224 |
2018-06-22 | $145.50 | $145.63 | $140.95 | $141.26 | $139.78 | 3,052,953 |
2018-06-21 | $144.13 | $144.75 | $141.63 | $143.15 | $141.65 | 1,536,040 |
2018-06-20 | $143.61 | $144.74 | $143.24 | $143.54 | $142.04 | 1,935,840 |
2018-06-19 | $143.13 | $144.83 | $141.62 | $143.09 | $141.59 | 4,117,758 |
2018-06-18 | $145.50 | $145.69 | $142.44 | $144.86 | $143.35 | 2,890,850 |
2018-06-15 | $144.29 | $147.13 | $143.65 | $146.65 | $145.12 | 3,943,808 |
2018-06-14 | $143.60 | $147.04 | $143.41 | $144.39 | $142.88 | 4,558,765 |
2018-06-13 | $140.86 | $144.92 | $140.34 | $143.28 | $141.78 | 6,432,883 |
2018-06-12 | $139.00 | $140.40 | $138.69 | $139.78 | $138.32 | 2,902,051 |
2018-06-11 | $139.08 | $140.54 | $138.43 | $139.16 | $137.71 | 5,073,245 |
2018-06-08 | $136.71 | $138.06 | $136.23 | $137.87 | $136.43 | 3,494,486 |
2018-06-07 | $137.42 | $138.75 | $135.48 | $136.91 | $135.48 | 2,481,569 |
2018-06-06 | $137.81 | $138.39 | $136.12 | $136.94 | $135.51 | 2,914,955 |
2018-06-05 | $135.32 | $137.48 | $134.80 | $136.96 | $135.53 | 2,645,182 |
2018-06-04 | $135.70 | $136.99 | $133.68 | $134.66 | $133.25 | 2,469,985 |
2018-06-01 | $132.08 | $135.80 | $131.67 | $135.69 | $134.27 | 2,909,583 |
2018-05-31 | $131.84 | $132.96 | $130.35 | $130.91 | $129.54 | 2,516,499 |
2018-05-30 | $132.15 | $132.15 | $131.03 | $131.37 | $130.00 | 1,394,981 |
2018-05-29 | $130.71 | $131.51 | $129.84 | $131.25 | $129.88 | 1,750,139 |
2018-05-25 | $131.77 | $132.60 | $131.15 | $131.85 | $130.47 | 1,459,343 |
2018-05-24 | $133.49 | $133.49 | $129.57 | $131.48 | $130.11 | 3,319,279 |
2018-05-23 | $131.28 | $133.54 | $130.82 | $133.50 | $132.10 | 2,002,038 |
2018-05-22 | $133.15 | $133.86 | $131.78 | $132.18 | $130.80 | 1,709,917 |
2018-05-21 | $132.71 | $134.61 | $131.04 | $132.91 | $131.52 | 2,088,703 |
2018-05-18 | $130.74 | $132.20 | $129.89 | $132.00 | $130.62 | 2,989,174 |
2018-05-17 | $129.91 | $132.00 | $129.62 | $130.81 | $129.44 | 2,773,911 |
2018-05-16 | $130.36 | $131.19 | $128.02 | $130.86 | $129.49 | 1,842,254 |
2018-05-15 | $131.79 | $132.30 | $129.61 | $130.11 | $128.75 | 2,107,318 |
2018-05-14 | $133.07 | $133.97 | $130.95 | $132.53 | $131.14 | 2,280,248 |
2018-05-11 | $133.30 | $134.58 | $132.12 | $132.81 | $131.42 | 4,364,163 |
2018-05-10 | $130.94 | $133.92 | $129.74 | $133.76 | $132.36 | 4,610,300 |
2018-05-09 | $127.99 | $132.44 | $126.07 | $131.01 | $129.64 | 7,595,149 |
2018-05-08 | $123.29 | $124.33 | $122.16 | $123.89 | $122.59 | 4,446,755 |
2018-05-07 | $124.70 | $125.78 | $123.36 | $123.92 | $122.62 | 3,177,781 |
2018-05-04 | $119.12 | $124.20 | $118.41 | $123.64 | $122.35 | 3,909,201 |
2018-05-03 | $118.18 | $124.31 | $114.88 | $120.17 | $118.91 | 11,445,490 |
2018-05-02 | $119.79 | $120.51 | $118.34 | $118.94 | $117.70 | 2,399,949 |
2018-05-01 | $118.06 | $120.15 | $117.18 | $119.83 | $118.58 | 2,345,862 |
2018-04-30 | $117.64 | $118.77 | $116.27 | $117.98 | $116.75 | 2,227,791 |
2018-04-27 | $119.00 | $119.55 | $115.81 | $117.47 | $116.24 | 2,536,017 |
2018-04-26 | $116.52 | $120.16 | $116.52 | $119.60 | $118.35 | 3,162,062 |
2018-04-25 | $118.31 | $118.89 | $115.81 | $116.68 | $115.46 | 3,027,842 |
2018-04-24 | $119.95 | $121.42 | $116.75 | $118.59 | $117.35 | 3,010,312 |
2018-04-23 | $122.39 | $122.39 | $119.25 | $119.60 | $118.35 | 1,822,399 |
2018-04-20 | $122.54 | $122.54 | $119.92 | $120.89 | $119.63 | 2,753,097 |
2018-04-19 | $124.09 | $125.83 | $122.34 | $123.11 | $121.82 | 3,081,713 |
2018-04-18 | $124.67 | $125.41 | $124.05 | $124.93 | $123.62 | 1,432,869 |
2018-04-17 | $123.02 | $124.87 | $122.87 | $124.31 | $123.01 | 2,304,709 |
2018-04-16 | $121.42 | $122.80 | $121.28 | $122.19 | $120.91 | 1,849,357 |
2018-04-13 | $122.01 | $122.01 | $119.65 | $120.53 | $119.27 | 2,165,099 |
2018-04-12 | $119.96 | $121.59 | $119.00 | $121.09 | $119.82 | 2,498,714 |
2018-04-11 | $119.72 | $120.50 | $118.32 | $118.78 | $117.54 | 2,455,200 |
2018-04-10 | $120.37 | $121.25 | $118.30 | $120.71 | $119.45 | 2,983,973 |
2018-04-09 | $119.19 | $121.07 | $118.53 | $118.86 | $117.62 | 2,572,098 |
2018-04-06 | $120.06 | $121.20 | $117.66 | $118.36 | $117.12 | 2,472,903 |
2018-04-05 | $121.52 | $122.78 | $120.55 | $121.23 | $119.96 | 2,915,190 |
2018-04-04 | $116.71 | $120.57 | $116.28 | $120.11 | $118.85 | 3,623,779 |
2018-04-03 | $119.87 | $120.85 | $117.62 | $119.51 | $118.26 | 2,378,086 |
2018-04-02 | $120.48 | $121.33 | $116.99 | $118.72 | $117.48 | 2,610,593 |
2018-03-29 | $120.37 | $123.00 | $118.80 | $121.24 | $119.97 | 2,809,703 |
2018-03-28 | $120.26 | $121.38 | $118.26 | $119.33 | $118.08 | 3,304,284 |
2018-03-27 | $126.37 | $126.99 | $118.92 | $119.98 | $118.73 | 3,011,352 |
2018-03-26 | $124.24 | $127.50 | $122.99 | $126.44 | $125.12 | 2,636,817 |
2018-03-23 | $123.20 | $125.28 | $121.38 | $121.44 | $120.17 | 2,560,624 |
2018-03-22 | $124.83 | $125.63 | $122.67 | $122.98 | $121.69 | 2,711,541 |
2018-03-21 | $126.52 | $127.74 | $125.62 | $126.00 | $124.68 | 2,026,945 |
2018-03-20 | $125.77 | $127.78 | $125.03 | $126.85 | $125.52 | 1,936,420 |
2018-03-19 | $127.53 | $128.08 | $124.17 | $125.44 | $124.13 | 3,188,852 |
2018-03-16 | $130.35 | $131.13 | $128.13 | $128.52 | $127.18 | 3,979,498 |
2018-03-15 | $128.19 | $129.85 | $126.54 | $129.12 | $127.77 | 2,672,886 |
2018-03-14 | $126.89 | $128.08 | $123.64 | $127.97 | $126.63 | 3,544,235 |
2018-03-13 | $129.05 | $129.30 | $125.88 | $126.57 | $125.25 | 2,923,328 |
2018-03-12 | $128.56 | $129.25 | $127.56 | $128.12 | $126.78 | 2,299,326 |
2018-03-09 | $129.97 | $130.86 | $128.19 | $128.49 | $127.15 | 2,573,825 |
2018-03-08 | $127.38 | $129.87 | $126.80 | $128.82 | $127.47 | 3,587,478 |
2018-03-07 | $123.63 | $127.51 | $123.25 | $127.17 | $125.84 | 2,679,259 |
2018-03-06 | $126.48 | $126.59 | $123.46 | $124.55 | $123.25 | 2,269,266 |
2018-03-05 | $124.16 | $126.63 | $123.69 | $126.10 | $124.78 | 1,642,530 |
2018-03-02 | $120.94 | $125.31 | $120.58 | $125.09 | $123.78 | 2,935,819 |
2018-03-01 | $124.54 | $124.94 | $121.33 | $122.17 | $120.89 | 3,919,219 |
2018-02-28 | $126.51 | $127.75 | $123.67 | $123.70 | $122.41 | 3,327,061 |
2018-02-27 | $128.06 | $128.60 | $125.55 | $125.80 | $124.48 | 3,040,061 |
2018-02-26 | $127.39 | $128.80 | $126.91 | $128.57 | $127.23 | 2,865,058 |
2018-02-23 | $125.10 | $127.28 | $123.74 | $127.10 | $125.77 | 2,451,243 |
2018-02-22 | $125.79 | $126.35 | $123.92 | $124.61 | $123.31 | 1,827,927 |
2018-02-21 | $126.61 | $128.10 | $124.81 | $124.90 | $123.59 | 3,178,273 |
2018-02-20 | $125.37 | $127.55 | $125.35 | $126.34 | $125.02 | 2,483,347 |
2018-02-16 | $126.43 | $126.79 | $125.14 | $126.02 | $124.70 | 2,747,306 |
2018-02-15 | $124.83 | $127.03 | $123.44 | $126.48 | $125.16 | 3,175,107 |
2018-02-14 | $121.23 | $124.87 | $121.23 | $123.77 | $122.48 | 4,245,264 |
2018-02-13 | $120.85 | $123.13 | $120.58 | $122.28 | $121.00 | 2,370,203 |
2018-02-12 | $121.78 | $124.16 | $121.53 | $122.22 | $120.94 | 3,670,737 |
2018-02-09 | $117.96 | $122.14 | $114.67 | $120.64 | $119.38 | 5,659,530 |
2018-02-08 | $123.00 | $123.00 | $116.52 | $116.54 | $115.32 | 5,130,968 |
2018-02-07 | $122.86 | $125.00 | $122.18 | $123.05 | $121.76 | 3,897,477 |
2018-02-06 | $118.86 | $123.35 | $117.76 | $123.13 | $121.84 | 4,455,959 |
2018-02-05 | $123.73 | $126.21 | $120.68 | $121.64 | $120.37 | 3,946,797 |
2018-02-02 | $127.68 | $128.17 | $124.46 | $124.53 | $123.23 | 6,424,038 |
2018-02-01 | $126.75 | $130.06 | $126.01 | $128.18 | $126.84 | 6,280,876 |
2018-01-31 | $129.55 | $131.01 | $126.47 | $126.96 | $125.63 | 14,323,164 |
2018-01-30 | $116.40 | $119.32 | $116.40 | $118.70 | $117.46 | 6,748,725 |
2018-01-29 | $115.21 | $119.41 | $115.21 | $117.65 | $116.42 | 6,177,120 |
2018-01-26 | $115.33 | $116.24 | $113.54 | $115.20 | $114.00 | 3,145,192 |
2018-01-25 | $115.70 | $115.97 | $113.67 | $114.50 | $113.30 | 3,194,852 |
2018-01-24 | $118.41 | $118.41 | $114.26 | $114.66 | $113.46 | 6,273,916 |
2018-01-23 | $117.88 | $118.67 | $116.94 | $117.67 | $116.44 | 3,394,094 |
2018-01-22 | $116.32 | $118.30 | $115.82 | $117.99 | $116.76 | 4,087,379 |
2018-01-19 | $115.35 | $116.41 | $114.72 | $116.18 | $114.97 | 3,329,600 |
2018-01-18 | $114.05 | $115.63 | $113.20 | $115.28 | $114.07 | 4,133,105 |
2018-01-17 | $113.00 | $113.43 | $111.52 | $113.14 | $111.96 | 2,485,408 |
2018-01-16 | $114.00 | $114.70 | $111.61 | $111.92 | $110.75 | 3,360,617 |
2018-01-12 | $110.49 | $113.90 | $110.49 | $113.13 | $111.95 | 3,351,978 |
2018-01-11 | $112.56 | $113.00 | $111.70 | $112.00 | $110.83 | 2,213,031 |
2018-01-10 | $111.50 | $113.30 | $111.29 | $112.25 | $111.08 | 2,264,155 |
2018-01-09 | $113.33 | $113.65 | $110.46 | $112.18 | $111.01 | 3,684,981 |
2018-01-08 | $113.50 | $114.17 | $111.20 | $113.22 | $112.04 | 4,362,390 |
2018-01-05 | $108.02 | $112.76 | $107.59 | $112.39 | $111.22 | 5,903,885 |
2018-01-04 | $109.87 | $110.55 | $106.67 | $107.19 | $106.07 | 3,657,235 |
2018-01-03 | $109.75 | $111.33 | $109.37 | $109.75 | $108.60 | 3,093,820 |
2018-01-02 | $106.15 | $110.00 | $105.35 | $109.45 | $108.31 | 4,385,913 |
2017-12-29 | $105.29 | $105.68 | $104.39 | $105.06 | $103.96 | 2,033,331 |
2017-12-28 | $105.29 | $105.55 | $104.55 | $105.31 | $104.21 | 1,431,096 |
2017-12-27 | $105.40 | $106.44 | $104.58 | $105.23 | $104.13 | 2,427,713 |
2017-12-26 | $105.66 | $106.02 | $104.65 | $105.06 | $103.96 | 1,685,265 |
2017-12-22 | $108.31 | $108.31 | $105.68 | $106.02 | $104.91 | 2,401,349 |
2017-12-21 | $107.88 | $108.74 | $107.78 | $107.97 | $106.84 | 2,784,216 |
2017-12-20 | $107.50 | $108.87 | $107.15 | $108.45 | $107.32 | 2,642,416 |
2017-12-19 | $107.42 | $107.76 | $106.69 | $107.00 | $105.88 | 1,985,332 |
2017-12-18 | $109.89 | $110.00 | $106.56 | $107.34 | $106.22 | 4,241,871 |
2017-12-15 | $107.77 | $109.68 | $106.63 | $109.28 | $108.14 | 5,755,867 |
2017-12-14 | $105.20 | $107.62 | $104.70 | $106.42 | $105.31 | 2,580,582 |
2017-12-13 | $107.71 | $108.31 | $105.22 | $105.54 | $104.44 | 3,730,504 |
2017-12-12 | $108.00 | $108.92 | $107.02 | $107.66 | $106.53 | 3,512,468 |
2017-12-11 | $105.61 | $108.16 | $105.00 | $107.92 | $106.79 | 3,271,833 |
2017-12-08 | $104.49 | $106.40 | $104.49 | $105.27 | $104.17 | 3,194,502 |
2017-12-07 | $103.23 | $105.60 | $102.75 | $104.37 | $103.28 | 3,486,643 |
2017-12-06 | $102.96 | $103.92 | $100.41 | $103.18 | $102.10 | 4,441,608 |
2017-12-05 | $100.55 | $105.19 | $99.63 | $103.38 | $102.30 | 4,454,836 |
2017-12-04 | $105.53 | $105.88 | $100.68 | $100.83 | $99.78 | 6,476,227 |
2017-12-01 | $105.86 | $106.87 | $103.95 | $106.02 | $104.91 | 3,836,107 |
2017-11-30 | $106.11 | $106.50 | $105.06 | $106.35 | $105.24 | 5,395,105 |
2017-11-29 | $109.21 | $109.39 | $104.95 | $105.49 | $104.39 | 5,576,689 |
2017-11-28 | $106.99 | $110.52 | $106.74 | $109.47 | $108.33 | 5,362,601 |
2017-11-27 | $107.86 | $108.29 | $106.79 | $106.99 | $105.87 | 2,398,540 |
2017-11-24 | $107.66 | $108.58 | $107.59 | $107.94 | $106.81 | 1,306,290 |
2017-11-22 | $108.04 | $108.44 | $106.61 | $107.32 | $106.20 | 2,512,190 |
2017-11-21 | $107.78 | $108.77 | $107.54 | $107.71 | $106.58 | 3,089,096 |
2017-11-20 | $108.28 | $108.45 | $106.75 | $107.64 | $106.51 | 5,948,591 |
2017-11-17 | $108.99 | $109.55 | $107.50 | $108.82 | $107.68 | 8,476,713 |
2017-11-16 | $111.85 | $113.13 | $111.21 | $111.60 | $110.43 | 2,308,873 |
2017-11-15 | $112.72 | $112.87 | $110.52 | $111.48 | $110.31 | 2,483,272 |
2017-11-14 | $110.60 | $113.90 | $110.39 | $112.27 | $111.10 | 3,554,816 |
2017-11-13 | $112.00 | $113.24 | $111.19 | $112.01 | $110.84 | 3,157,879 |
2017-11-10 | $111.26 | $112.83 | $110.82 | $112.75 | $111.57 | 2,515,313 |
2017-11-09 | $112.99 | $113.30 | $110.94 | $111.89 | $110.72 | 3,331,403 |
2017-11-08 | $112.45 | $115.60 | $112.10 | $114.15 | $112.96 | 3,351,918 |
2017-11-07 | $112.29 | $112.72 | $110.08 | $111.70 | $110.53 | 2,671,700 |
2017-11-06 | $112.99 | $113.50 | $110.76 | $112.46 | $111.28 | 3,571,671 |
2017-11-03 | $113.47 | $113.76 | $112.57 | $113.20 | $112.02 | 2,859,092 |
2017-11-02 | $114.35 | $114.52 | $112.60 | $112.69 | $111.51 | 3,405,672 |
2017-11-01 | $116.00 | $116.60 | $111.28 | $114.47 | $113.27 | 9,639,100 |
2017-10-31 | $118.13 | $119.84 | $116.37 | $119.60 | $118.35 | 4,762,517 |
2017-10-30 | $117.13 | $117.77 | $116.64 | $117.58 | $116.35 | 2,599,653 |
2017-10-27 | $116.83 | $117.55 | $115.41 | $116.89 | $115.67 | 2,883,562 |
2017-10-26 | $115.07 | $117.06 | $115.02 | $115.83 | $114.62 | 2,443,955 |
2017-10-25 | $113.20 | $114.88 | $112.59 | $114.56 | $113.36 | 2,963,441 |
2017-10-24 | $113.68 | $114.72 | $112.76 | $113.39 | $112.20 | 1,847,039 |
2017-10-23 | $113.81 | $114.43 | $112.73 | $113.66 | $112.47 | 2,060,904 |
2017-10-20 | $113.60 | $114.28 | $113.15 | $113.62 | $112.43 | 1,921,562 |
2017-10-19 | $112.00 | $113.08 | $111.12 | $113.07 | $111.89 | 3,023,265 |
2017-10-18 | $113.41 | $113.75 | $110.31 | $113.16 | $111.98 | 9,671,971 |
2017-10-17 | $117.20 | $118.15 | $115.63 | $115.98 | $114.77 | 3,116,041 |
2017-10-16 | $118.81 | $119.00 | $117.05 | $117.48 | $116.25 | 2,581,184 |
2017-10-13 | $117.76 | $118.92 | $117.55 | $118.62 | $117.38 | 1,883,150 |
2017-10-12 | $115.97 | $117.78 | $115.77 | $117.14 | $115.92 | 2,031,131 |
2017-10-11 | $117.33 | $118.00 | $115.52 | $116.05 | $114.84 | 2,917,782 |
2017-10-10 | $119.03 | $119.49 | $116.71 | $117.82 | $116.59 | 1,511,975 |
2017-10-09 | $119.24 | $119.30 | $117.67 | $118.62 | $117.38 | 1,513,237 |
2017-10-06 | $119.03 | $120.29 | $118.44 | $120.09 | $118.83 | 1,503,375 |
2017-10-05 | $118.63 | $119.75 | $117.93 | $119.52 | $118.27 | 1,430,493 |
2017-10-04 | $117.52 | $118.75 | $116.41 | $118.56 | $117.32 | 1,587,004 |
2017-10-03 | $117.92 | $118.10 | $116.76 | $117.96 | $116.73 | 1,227,392 |
2017-10-02 | $118.89 | $119.72 | $116.94 | $117.95 | $116.72 | 1,822,193 |
2017-09-29 | $116.71 | $118.17 | $116.30 | $118.06 | $116.83 | 1,730,832 |
2017-09-28 | $115.82 | $116.79 | $115.24 | $116.61 | $115.39 | 1,395,076 |
2017-09-27 | $115.40 | $116.65 | $115.40 | $115.97 | $114.76 | 1,728,987 |
2017-09-26 | $114.50 | $114.67 | $112.83 | $113.92 | $112.73 | 2,886,349 |
2017-09-25 | $118.05 | $118.29 | $112.85 | $114.20 | $113.01 | 4,019,941 |
2017-09-22 | $117.46 | $120.18 | $117.15 | $118.50 | $117.26 | 2,074,145 |
2017-09-21 | $120.49 | $120.49 | $117.82 | $118.02 | $116.79 | 1,857,324 |
2017-09-20 | $120.77 | $121.40 | $118.74 | $120.34 | $119.08 | 2,290,740 |
2017-09-19 | $120.25 | $121.20 | $119.37 | $120.21 | $118.95 | 2,147,853 |
2017-09-18 | $119.50 | $120.87 | $119.50 | $119.96 | $118.71 | 2,562,195 |
2017-09-15 | $119.29 | $119.92 | $117.75 | $119.42 | $118.17 | 3,161,686 |
2017-09-14 | $118.74 | $119.66 | $117.71 | $119.19 | $117.94 | 2,453,409 |
2017-09-13 | $119.86 | $120.45 | $119.00 | $119.60 | $118.35 | 2,468,517 |
2017-09-12 | $121.61 | $122.13 | $118.68 | $120.41 | $119.15 | 2,568,453 |
2017-09-11 | $119.88 | $121.35 | $119.28 | $121.19 | $119.92 | 2,184,608 |
2017-09-08 | $119.99 | $120.16 | $117.71 | $118.28 | $117.04 | 2,334,882 |
2017-09-07 | $117.20 | $119.10 | $116.59 | $118.93 | $117.69 | 1,717,120 |
2017-09-06 | $118.77 | $119.15 | $116.47 | $117.00 | $115.78 | 1,711,537 |
2017-09-05 | $118.80 | $119.30 | $116.32 | $118.21 | $116.97 | 2,269,814 |
2017-09-01 | $121.27 | $121.77 | $118.51 | $119.31 | $118.06 | 2,696,421 |
2017-08-31 | $122.00 | $122.79 | $120.94 | $121.50 | $120.23 | 2,580,446 |
2017-08-30 | $119.42 | $122.08 | $119.07 | $121.97 | $120.69 | 2,097,613 |
2017-08-29 | $117.47 | $119.43 | $117.22 | $119.23 | $117.98 | 1,223,068 |
2017-08-28 | $117.52 | $119.04 | $116.95 | $118.73 | $117.49 | 1,756,217 |
2017-08-25 | $118.19 | $118.71 | $115.71 | $116.93 | $115.71 | 2,155,476 |
2017-08-24 | $118.49 | $118.92 | $116.00 | $117.82 | $116.59 | 1,303,354 |
2017-08-23 | $118.65 | $119.37 | $117.55 | $118.18 | $116.94 | 1,235,965 |
2017-08-22 | $117.28 | $120.45 | $117.22 | $119.03 | $117.79 | 2,476,188 |
2017-08-21 | $116.85 | $117.40 | $116.12 | $116.84 | $115.62 | 1,479,440 |
2017-08-18 | $116.00 | $117.84 | $115.46 | $116.88 | $115.66 | 1,906,661 |
2017-08-17 | $119.19 | $119.47 | $116.46 | $116.47 | $115.25 | 1,755,405 |
2017-08-16 | $117.49 | $119.59 | $117.03 | $119.25 | $118.00 | 2,039,136 |
2017-08-15 | $117.23 | $117.62 | $116.58 | $117.43 | $116.20 | 1,036,988 |
2017-08-14 | $116.71 | $118.00 | $116.40 | $117.11 | $115.89 | 2,858,947 |
2017-08-11 | $113.74 | $115.98 | $113.51 | $115.45 | $114.24 | 1,541,337 |
2017-08-10 | $115.41 | $115.72 | $113.69 | $113.99 | $112.80 | 2,591,680 |
2017-08-09 | $115.55 | $116.84 | $114.75 | $116.11 | $114.90 | 1,572,284 |
2017-08-08 | $116.50 | $117.13 | $116.02 | $116.50 | $115.28 | 1,298,672 |
2017-08-07 | $117.60 | $117.96 | $116.49 | $116.96 | $115.74 | 1,878,689 |
2017-08-04 | $119.15 | $119.18 | $116.90 | $117.22 | $115.99 | 2,329,950 |
2017-08-03 | $117.38 | $119.23 | $116.98 | $118.85 | $117.61 | 2,807,213 |
2017-08-02 | $117.11 | $117.42 | $113.83 | $116.83 | $115.61 | 3,035,692 |
2017-08-01 | $117.57 | $117.65 | $116.44 | $116.92 | $115.70 | 2,434,299 |
2017-07-31 | $119.05 | $119.25 | $116.50 | $116.74 | $115.52 | 2,874,265 |
2017-07-28 | $114.00 | $118.75 | $113.50 | $118.25 | $117.01 | 4,996,998 |
2017-07-27 | $119.01 | $120.25 | $116.06 | $117.60 | $116.37 | 8,804,997 |
2017-07-26 | $115.46 | $118.11 | $115.19 | $118.00 | $116.77 | 4,476,211 |
2017-07-25 | $113.97 | $114.52 | $113.31 | $113.66 | $112.47 | 2,731,441 |
2017-07-24 | $112.22 | $113.97 | $112.22 | $113.75 | $112.56 | 2,719,644 |
2017-07-21 | $111.50 | $112.91 | $111.27 | $112.22 | $111.05 | 2,412,908 |
2017-07-20 | $111.61 | $112.18 | $110.38 | $111.97 | $110.80 | 2,137,684 |
2017-07-19 | $110.43 | $111.65 | $109.81 | $111.58 | $110.41 | 2,306,302 |
2017-07-18 | $110.00 | $110.93 | $109.48 | $110.28 | $109.13 | 1,902,014 |
2017-07-17 | $109.02 | $110.43 | $108.72 | $109.44 | $108.30 | 1,600,888 |
2017-07-14 | $109.61 | $110.34 | $108.75 | $108.99 | $107.85 | 1,319,830 |
2017-07-13 | $110.83 | $111.61 | $108.92 | $108.98 | $107.84 | 1,705,243 |
2017-07-12 | $109.50 | $110.90 | $109.05 | $110.68 | $109.52 | 1,929,711 |
2017-07-11 | $107.63 | $109.71 | $107.10 | $108.42 | $107.29 | 2,254,636 |
2017-07-10 | $107.84 | $108.69 | $107.01 | $107.84 | $106.71 | 1,829,832 |
2017-07-07 | $106.28 | $108.47 | $105.54 | $107.45 | $106.33 | 2,113,210 |
2017-07-06 | $106.06 | $107.12 | $105.50 | $105.75 | $104.64 | 2,418,406 |
2017-07-05 | $105.95 | $107.31 | $105.35 | $106.76 | $105.64 | 2,790,438 |
2017-07-03 | $106.51 | $107.00 | $105.21 | $105.42 | $104.32 | 1,656,433 |
2017-06-30 | $107.10 | $107.56 | $105.65 | $105.72 | $104.61 | 3,193,822 |
2017-06-29 | $108.16 | $108.72 | $105.47 | $106.68 | $105.56 | 3,801,546 |
2017-06-28 | $108.70 | $109.20 | $106.74 | $108.81 | $107.67 | 3,666,366 |
2017-06-27 | $111.35 | $111.93 | $108.13 | $108.32 | $107.19 | 3,051,541 |
2017-06-26 | $111.00 | $112.64 | $110.38 | $111.86 | $110.69 | 2,433,287 |
2017-06-23 | $112.51 | $112.95 | $110.77 | $110.87 | $109.71 | 5,488,299 |
2017-06-22 | $113.51 | $113.52 | $111.36 | $112.62 | $111.44 | 2,233,674 |
2017-06-21 | $114.33 | $114.69 | $111.83 | $113.17 | $111.99 | 3,048,981 |
2017-06-20 | $113.43 | $115.12 | $113.29 | $113.47 | $112.28 | 2,694,325 |
2017-06-19 | $111.18 | $113.86 | $111.18 | $113.65 | $112.46 | 2,863,975 |
2017-06-16 | $110.72 | $112.51 | $110.07 | $110.51 | $109.35 | 9,457,081 |
2017-06-15 | $108.24 | $111.03 | $107.32 | $110.53 | $109.37 | 3,062,302 |
2017-06-14 | $110.16 | $111.11 | $108.68 | $110.02 | $108.87 | 2,161,626 |
2017-06-13 | $110.33 | $110.96 | $108.08 | $109.98 | $108.83 | 2,727,219 |
2017-06-12 | $109.30 | $111.18 | $105.54 | $108.90 | $107.76 | 5,802,602 |
2017-06-09 | $114.84 | $115.36 | $107.03 | $110.46 | $109.31 | 5,712,259 |
2017-06-08 | $116.04 | $116.04 | $113.24 | $114.29 | $113.10 | 3,268,285 |
2017-06-07 | $114.84 | $115.54 | $114.23 | $115.37 | $114.16 | 2,466,012 |
2017-06-06 | $114.54 | $115.39 | $113.59 | $113.69 | $112.50 | 2,492,255 |
2017-06-05 | $114.68 | $115.13 | $114.19 | $114.69 | $113.49 | 1,858,473 |
2017-06-02 | $113.85 | $114.54 | $113.20 | $114.52 | $113.32 | 1,867,350 |
2017-06-01 | $113.96 | $114.94 | $113.18 | $113.87 | $112.68 | 2,226,980 |
2017-05-31 | $112.86 | $113.48 | $111.93 | $113.33 | $112.15 | 3,372,018 |
2017-05-30 | $112.62 | $112.92 | $111.64 | $112.85 | $111.67 | 2,358,336 |
2017-05-26 | $113.50 | $113.59 | $111.79 | $112.13 | $110.96 | 2,186,337 |
2017-05-25 | $112.51 | $114.16 | $112.51 | $113.83 | $112.64 | 3,364,836 |
2017-05-24 | $108.78 | $112.54 | $108.39 | $112.31 | $111.14 | 4,489,352 |
2017-05-23 | $110.09 | $111.85 | $108.18 | $109.01 | $107.87 | 3,025,945 |
2017-05-22 | $107.87 | $108.40 | $107.42 | $108.39 | $107.26 | 1,474,129 |
2017-05-19 | $107.41 | $107.95 | $106.33 | $107.64 | $106.51 | 2,268,802 |
2017-05-18 | $104.71 | $107.65 | $104.34 | $106.93 | $105.81 | 3,116,744 |
2017-05-17 | $108.71 | $109.38 | $105.00 | $105.24 | $104.14 | 7,334,963 |
2017-05-16 | $111.23 | $112.16 | $110.44 | $111.76 | $110.59 | 2,949,291 |
2017-05-15 | $108.99 | $111.26 | $108.85 | $110.90 | $109.74 | 3,196,976 |
2017-05-12 | $108.19 | $109.25 | $107.46 | $109.09 | $107.95 | 3,158,559 |
2017-05-11 | $107.55 | $109.32 | $106.83 | $108.58 | $107.44 | 5,693,106 |
2017-05-10 | $105.97 | $110.61 | $104.76 | $108.16 | $107.03 | 11,155,903 |
2017-05-09 | $95.86 | $96.34 | $95.25 | $96.01 | $95.01 | 5,905,898 |
2017-05-08 | $95.92 | $96.49 | $95.45 | $95.73 | $94.73 | 5,303,136 |
2017-05-05 | $95.39 | $95.87 | $94.59 | $95.74 | $94.74 | 5,171,638 |
2017-05-04 | $94.11 | $95.08 | $93.92 | $94.76 | $93.77 | 4,543,891 |
2017-05-03 | $95.45 | $95.45 | $93.62 | $94.11 | $93.13 | 2,867,589 |
2017-05-02 | $94.69 | $95.32 | $94.12 | $94.25 | $93.26 | 2,328,476 |
2017-05-01 | $95.21 | $95.42 | $94.71 | $94.79 | $93.80 | 2,254,890 |
2017-04-28 | $94.45 | $94.91 | $93.82 | $94.82 | $93.83 | 1,929,026 |
2017-04-27 | $94.00 | $94.99 | $93.71 | $94.24 | $93.25 | 1,515,080 |
2017-04-26 | $93.21 | $93.73 | $92.31 | $93.50 | $92.52 | 1,533,799 |
2017-04-25 | $93.39 | $93.40 | $92.69 | $92.99 | $92.02 | 2,038,237 |
2017-04-24 | $92.86 | $93.07 | $92.51 | $92.81 | $91.84 | 2,020,861 |
2017-04-21 | $91.27 | $91.96 | $91.10 | $91.94 | $90.98 | 1,831,778 |
2017-04-20 | $90.10 | $91.48 | $89.79 | $91.21 | $90.26 | 2,024,287 |
2017-04-19 | $89.54 | $90.23 | $89.14 | $89.65 | $88.71 | 2,021,396 |
2017-04-18 | $89.12 | $89.44 | $88.72 | $89.20 | $88.27 | 1,393,082 |
2017-04-17 | $89.27 | $90.14 | $88.82 | $89.21 | $88.28 | 2,160,062 |
2017-04-13 | $90.09 | $90.20 | $88.85 | $89.02 | $88.09 | 2,966,230 |
2017-04-12 | $89.95 | $90.03 | $89.15 | $89.95 | $89.01 | 1,909,089 |
2017-04-11 | $88.78 | $89.69 | $88.37 | $89.68 | $88.74 | 1,763,935 |
2017-04-10 | $88.55 | $89.09 | $88.33 | $88.74 | $87.81 | 1,423,994 |
2017-04-07 | $88.40 | $88.83 | $88.07 | $88.73 | $87.80 | 1,740,831 |
2017-04-06 | $88.47 | $88.77 | $87.94 | $88.56 | $87.63 | 1,319,611 |
2017-04-05 | $89.47 | $89.61 | $88.09 | $88.40 | $87.48 | 2,673,891 |
2017-04-04 | $88.58 | $89.32 | $88.51 | $89.28 | $88.35 | 1,870,372 |
2017-04-03 | $89.90 | $89.90 | $88.79 | $89.11 | $88.18 | 1,522,269 |
2017-03-31 | $90.10 | $90.17 | $88.85 | $89.52 | $88.58 | 1,737,741 |
2017-03-30 | $89.50 | $90.30 | $89.23 | $90.26 | $89.32 | 2,073,893 |
2017-03-29 | $89.52 | $89.97 | $88.95 | $89.78 | $88.84 | 1,771,994 |
2017-03-28 | $89.00 | $90.02 | $88.55 | $89.74 | $88.80 | 2,084,421 |
2017-03-27 | $88.59 | $89.24 | $88.06 | $89.02 | $88.09 | 2,109,195 |
2017-03-24 | $88.85 | $90.06 | $88.61 | $89.35 | $88.42 | 1,878,075 |
2017-03-23 | $88.59 | $89.35 | $88.24 | $88.61 | $87.68 | 1,910,037 |
2017-03-22 | $88.43 | $88.86 | $88.25 | $88.74 | $87.81 | 2,326,651 |
2017-03-21 | $89.22 | $90.09 | $88.23 | $88.41 | $87.49 | 3,278,632 |
2017-03-20 | $88.82 | $89.35 | $87.90 | $89.16 | $88.23 | 4,278,095 |
2017-03-17 | $90.92 | $90.98 | $88.55 | $89.59 | $88.65 | 6,446,578 |
2017-03-16 | $91.60 | $91.82 | $89.52 | $90.20 | $89.26 | 5,153,060 |
2017-03-15 | $90.99 | $91.55 | $90.13 | $91.51 | $90.55 | 3,197,323 |
2017-03-14 | $90.52 | $91.18 | $90.33 | $90.90 | $89.95 | 1,967,162 |
2017-03-13 | $89.83 | $90.81 | $89.35 | $90.73 | $89.78 | 2,753,324 |
2017-03-10 | $89.59 | $89.88 | $88.92 | $89.81 | $88.87 | 2,005,278 |
2017-03-09 | $89.32 | $89.79 | $88.73 | $89.03 | $88.10 | 3,127,072 |
2017-03-08 | $88.52 | $89.36 | $88.20 | $89.00 | $88.07 | 2,579,065 |
2017-03-07 | $87.30 | $88.85 | $87.10 | $88.30 | $87.38 | 3,016,947 |
2017-03-06 | $87.19 | $87.52 | $86.74 | $87.14 | $86.23 | 1,882,327 |
2017-03-03 | $86.95 | $87.29 | $86.19 | $87.24 | $86.33 | 1,190,567 |
2017-03-02 | $87.90 | $88.25 | $86.46 | $87.01 | $86.10 | 1,709,488 |
2017-03-01 | $86.93 | $88.14 | $86.09 | $87.82 | $86.90 | 2,090,733 |
2017-02-28 | $87.05 | $87.49 | $86.33 | $86.50 | $85.60 | 2,421,068 |
2017-02-27 | $86.55 | $87.25 | $86.10 | $87.00 | $86.09 | 1,519,361 |
2017-02-24 | $85.96 | $86.55 | $85.23 | $86.54 | $85.64 | 3,026,736 |
2017-02-23 | $87.56 | $87.56 | $85.76 | $86.65 | $85.74 | 3,113,293 |
2017-02-22 | $87.38 | $87.62 | $86.96 | $87.38 | $86.47 | 1,751,399 |
2017-02-21 | $87.35 | $88.02 | $87.10 | $87.54 | $86.62 | 1,871,787 |
2017-02-17 | $87.76 | $87.86 | $86.95 | $87.30 | $86.39 | 1,773,693 |
2017-02-16 | $87.69 | $88.28 | $87.20 | $87.85 | $86.93 | 2,739,096 |
2017-02-15 | $85.92 | $88.04 | $85.70 | $87.95 | $87.03 | 3,293,453 |
2017-02-14 | $85.80 | $86.45 | $85.22 | $86.06 | $85.16 | 3,046,929 |
2017-02-13 | $86.31 | $87.49 | $85.70 | $86.32 | $85.42 | 4,435,770 |
2017-02-10 | $84.74 | $86.66 | $84.13 | $86.17 | $85.27 | 6,561,736 |
2017-02-09 | $82.22 | $83.40 | $81.49 | $83.26 | $82.39 | 3,193,067 |
2017-02-08 | $81.94 | $82.91 | $81.27 | $81.48 | $80.63 | 2,738,904 |
2017-02-07 | $81.81 | $82.40 | $81.55 | $82.21 | $81.35 | 2,944,017 |
2017-02-06 | $80.83 | $81.78 | $80.40 | $81.52 | $80.67 | 2,351,072 |
2017-02-03 | $82.51 | $82.67 | $80.97 | $81.28 | $80.43 | 4,300,790 |
2017-02-02 | $82.68 | $82.98 | $81.38 | $82.51 | $81.65 | 4,079,976 |
2017-02-01 | $83.43 | $84.25 | $81.45 | $83.00 | $82.13 | 7,608,012 |
2017-01-31 | $83.82 | $84.09 | $82.89 | $83.43 | $82.56 | 6,583,360 |
2017-01-30 | $82.96 | $84.03 | $82.75 | $83.84 | $82.96 | 4,067,328 |
2017-01-27 | $82.00 | $83.25 | $81.86 | $83.16 | $82.29 | 2,607,202 |
2017-01-26 | $81.56 | $81.87 | $81.10 | $81.70 | $80.85 | 1,855,130 |
2017-01-25 | $80.85 | $81.59 | $80.52 | $81.48 | $80.63 | 2,883,627 |
2017-01-24 | $79.88 | $80.80 | $79.41 | $80.51 | $79.67 | 2,004,411 |
2017-01-23 | $80.05 | $80.17 | $79.26 | $79.88 | $79.04 | 2,672,218 |
2017-01-20 | $80.49 | $80.52 | $78.89 | $80.12 | $79.28 | 2,642,945 |
2017-01-19 | $80.40 | $81.34 | $80.05 | $80.38 | $79.54 | 1,746,183 |
2017-01-18 | $80.51 | $80.82 | $79.82 | $80.53 | $79.69 | 1,926,801 |
2017-01-17 | $80.00 | $80.59 | $79.47 | $80.23 | $79.39 | 2,074,084 |
2017-01-13 | $79.14 | $81.26 | $79.13 | $80.35 | $79.51 | 2,818,382 |
2017-01-12 | $78.85 | $79.76 | $78.25 | $79.60 | $78.77 | 2,035,720 |
2017-01-11 | $78.80 | $79.42 | $78.17 | $79.02 | $78.19 | 2,619,652 |
2017-01-10 | $78.49 | $79.23 | $77.94 | $78.85 | $78.03 | 2,329,293 |
2017-01-09 | $79.19 | $79.43 | $78.05 | $78.64 | $77.82 | 2,332,321 |
2017-01-06 | $79.11 | $79.52 | $78.37 | $79.01 | $78.18 | 2,017,719 |
2017-01-05 | $79.98 | $80.46 | $78.73 | $78.96 | $78.13 | 3,294,988 |
2017-01-04 | $79.39 | $81.11 | $79.12 | $80.63 | $79.79 | 1,852,328 |
2017-01-03 | $79.52 | $79.62 | $78.27 | $79.17 | $78.34 | 2,187,463 |
2016-12-30 | $80.56 | $80.56 | $78.52 | $78.76 | $77.94 | 1,815,869 |
2016-12-29 | $80.53 | $81.01 | $79.70 | $80.16 | $79.32 | 1,470,065 |
2016-12-28 | $81.07 | $81.26 | $79.97 | $80.38 | $79.54 | 1,314,201 |
2016-12-27 | $80.99 | $81.76 | $80.75 | $81.08 | $80.23 | 1,246,765 |
2016-12-23 | $79.85 | $81.12 | $79.57 | $80.67 | $79.83 | 2,017,148 |
2016-12-22 | $79.74 | $80.15 | $79.18 | $79.79 | $78.96 | 1,206,820 |
2016-12-21 | $79.49 | $80.18 | $79.13 | $79.66 | $78.83 | 2,181,724 |
2016-12-20 | $79.60 | $80.26 | $79.26 | $79.50 | $78.67 | 2,218,118 |
2016-12-19 | $79.31 | $80.53 | $79.15 | $79.50 | $78.67 | 2,197,503 |
2016-12-16 | $81.44 | $81.50 | $79.17 | $79.51 | $78.68 | 4,088,231 |
2016-12-15 | $81.32 | $82.62 | $80.74 | $81.51 | $80.66 | 3,957,950 |
2016-12-14 | $80.61 | $81.68 | $79.98 | $80.70 | $79.86 | 2,573,618 |
2016-12-13 | $80.46 | $82.60 | $80.46 | $80.76 | $79.92 | 3,462,831 |
2016-12-12 | $78.88 | $80.63 | $78.51 | $80.62 | $79.78 | 3,926,863 |
2016-12-09 | $77.81 | $79.07 | $77.81 | $78.75 | $77.93 | 2,073,919 |
2016-12-08 | $78.03 | $78.60 | $77.40 | $77.78 | $76.97 | 3,445,949 |
2016-12-07 | $76.85 | $78.11 | $76.42 | $77.95 | $77.14 | 3,289,669 |
2016-12-06 | $77.63 | $78.03 | $76.50 | $76.87 | $76.07 | 2,303,725 |
2016-12-05 | $76.17 | $77.83 | $75.50 | $77.45 | $76.64 | 2,501,497 |
2016-12-02 | $75.65 | $76.47 | $73.74 | $75.86 | $75.07 | 4,093,807 |
2016-12-01 | $79.21 | $79.28 | $75.17 | $75.58 | $74.79 | 4,920,192 |
2016-11-30 | $81.29 | $81.37 | $79.15 | $79.24 | $78.41 | 3,417,655 |
2016-11-29 | $78.95 | $81.69 | $78.93 | $81.37 | $80.52 | 3,376,820 |
2016-11-28 | $79.42 | $79.56 | $78.53 | $78.73 | $77.91 | 2,350,338 |
2016-11-25 | $79.18 | $79.92 | $78.54 | $79.17 | $78.34 | 780,845 |
2016-11-23 | $77.90 | $79.70 | $77.77 | $79.35 | $78.52 | 2,853,748 |
2016-11-22 | $78.52 | $78.56 | $76.93 | $77.75 | $76.94 | 2,737,544 |
2016-11-21 | $79.07 | $79.18 | $77.56 | $78.26 | $77.44 | 3,061,790 |
2016-11-18 | $79.80 | $80.61 | $78.76 | $78.99 | $78.16 | 3,180,501 |
2016-11-17 | $78.76 | $80.17 | $78.54 | $79.62 | $78.79 | 2,643,438 |
2016-11-16 | $77.60 | $78.94 | $77.03 | $78.83 | $78.01 | 2,454,999 |
2016-11-15 | $77.00 | $78.42 | $77.00 | $77.62 | $76.81 | 2,639,258 |
2016-11-14 | $77.47 | $78.08 | $76.14 | $76.38 | $75.58 | 5,043,104 |
2016-11-11 | $75.80 | $77.94 | $75.53 | $77.45 | $76.64 | 4,039,336 |
2016-11-10 | $79.97 | $80.06 | $76.19 | $76.79 | $75.99 | 5,526,941 |
2016-11-09 | $78.73 | $80.99 | $78.45 | $79.44 | $78.61 | 4,446,870 |
2016-11-08 | $81.06 | $82.45 | $80.68 | $81.49 | $80.64 | 2,198,183 |
2016-11-07 | $81.09 | $82.03 | $80.33 | $81.08 | $80.23 | 3,750,946 |
2016-11-04 | $79.95 | $81.72 | $79.03 | $80.22 | $79.38 | 4,694,611 |
2016-11-03 | $79.12 | $82.29 | $79.12 | $80.52 | $79.68 | 7,210,686 |
2016-11-02 | $78.83 | $81.93 | $77.86 | $79.12 | $78.29 | 9,450,537 |
2016-11-01 | $78.64 | $78.76 | $77.18 | $77.84 | $77.03 | 7,226,253 |
2016-10-31 | $79.64 | $80.14 | $77.43 | $78.52 | $77.70 | 5,380,715 |
2016-10-28 | $80.78 | $81.42 | $78.55 | $79.45 | $78.62 | 6,933,811 |
2016-10-27 | $83.28 | $84.43 | $82.58 | $82.72 | $81.86 | 3,159,887 |
2016-10-26 | $82.95 | $84.11 | $82.50 | $82.58 | $81.72 | 2,026,002 |
2016-10-25 | $84.19 | $84.79 | $82.89 | $82.94 | $82.07 | 2,823,538 |
2016-10-24 | $81.91 | $84.37 | $81.78 | $84.15 | $83.27 | 3,046,700 |
2016-10-21 | $82.15 | $82.99 | $82.00 | $82.87 | $82.00 | 2,708,169 |
2016-10-20 | $82.70 | $82.82 | $81.60 | $82.52 | $81.66 | 2,468,409 |
2016-10-19 | $84.22 | $84.36 | $82.62 | $82.76 | $81.89 | 2,269,999 |
2016-10-18 | $83.18 | $84.40 | $83.11 | $84.01 | $83.13 | 2,185,158 |
2016-10-17 | $82.77 | $83.22 | $82.16 | $82.32 | $81.46 | 1,981,949 |
2016-10-14 | $82.35 | $83.98 | $82.35 | $82.59 | $81.73 | 2,658,305 |
2016-10-13 | $82.09 | $82.52 | $80.78 | $81.76 | $80.91 | 3,034,271 |
2016-10-12 | $85.03 | $85.03 | $82.16 | $82.53 | $81.67 | 2,395,223 |
2016-10-11 | $84.70 | $84.80 | $83.15 | $83.37 | $82.50 | 2,308,846 |
2016-10-10 | $84.07 | $84.92 | $83.85 | $84.74 | $83.85 | 2,278,142 |
2016-10-07 | $85.06 | $85.19 | $83.44 | $83.81 | $82.93 | 3,076,877 |
2016-10-06 | $85.55 | $85.64 | $83.86 | $84.58 | $83.70 | 3,189,266 |
2016-10-05 | $85.56 | $85.75 | $84.97 | $85.47 | $84.58 | 1,961,731 |
2016-10-04 | $85.93 | $86.07 | $85.12 | $85.56 | $84.67 | 1,724,816 |
2016-10-03 | $85.22 | $86.05 | $85.13 | $85.41 | $84.52 | 2,047,917 |
2016-09-30 | $84.35 | $85.83 | $83.77 | $85.40 | $84.51 | 2,860,302 |
2016-09-29 | $84.93 | $85.13 | $84.12 | $84.26 | $83.38 | 1,324,893 |
2016-09-28 | $85.35 | $85.60 | $84.58 | $85.00 | $84.11 | 1,795,101 |
2016-09-27 | $83.40 | $85.53 | $83.19 | $85.20 | $84.31 | 2,453,197 |
2016-09-26 | $83.67 | $84.25 | $83.22 | $83.50 | $82.63 | 1,837,194 |
2016-09-23 | $84.50 | $84.50 | $83.52 | $84.26 | $83.38 | 2,644,404 |
2016-09-22 | $84.10 | $84.20 | $82.76 | $83.17 | $82.30 | 2,194,259 |
2016-09-21 | $83.48 | $83.63 | $82.26 | $83.47 | $82.60 | 2,663,266 |
2016-09-20 | $82.89 | $83.39 | $82.62 | $82.99 | $82.12 | 2,172,985 |
2016-09-19 | $83.14 | $83.41 | $82.46 | $82.77 | $81.90 | 1,872,804 |
2016-09-16 | $83.26 | $83.36 | $82.16 | $82.89 | $82.02 | 3,732,351 |
2016-09-15 | $80.56 | $83.67 | $80.56 | $83.37 | $82.50 | 3,167,659 |
2016-09-14 | $81.14 | $81.77 | $80.50 | $80.83 | $79.98 | 1,412,796 |
2016-09-13 | $80.61 | $81.12 | $79.94 | $80.87 | $80.02 | 2,710,475 |
2016-09-12 | $79.73 | $80.92 | $79.51 | $80.84 | $79.99 | 3,371,101 |
2016-09-09 | $81.42 | $81.79 | $79.84 | $79.86 | $79.03 | 2,212,519 |
2016-09-08 | $82.64 | $82.64 | $81.58 | $82.16 | $81.30 | 3,188,498 |
2016-09-07 | $83.76 | $84.27 | $82.54 | $82.75 | $81.88 | 3,050,361 |
2016-09-06 | $83.30 | $84.45 | $83.30 | $83.87 | $82.99 | 2,648,461 |
2016-09-02 | $82.30 | $84.18 | $82.16 | $83.46 | $82.59 | 3,524,674 |
2016-09-01 | $81.52 | $81.99 | $81.03 | $81.76 | $80.91 | 1,813,935 |
2016-08-31 | $81.37 | $81.68 | $81.03 | $81.23 | $80.38 | 2,077,955 |
2016-08-30 | $82.40 | $82.40 | $81.48 | $81.73 | $80.88 | 1,711,473 |
2016-08-29 | $81.10 | $81.96 | $80.64 | $81.51 | $80.66 | 1,975,866 |
2016-08-26 | $81.20 | $81.51 | $80.02 | $81.21 | $80.36 | 3,037,767 |
2016-08-25 | $82.02 | $82.20 | $80.96 | $81.55 | $80.70 | 3,304,431 |
2016-08-24 | $82.31 | $82.63 | $81.95 | $82.42 | $81.56 | 3,310,850 |
2016-08-23 | $81.98 | $82.62 | $81.49 | $82.31 | $81.45 | 4,603,781 |
2016-08-22 | $81.07 | $81.82 | $81.04 | $81.49 | $80.64 | 3,219,079 |
2016-08-19 | $80.95 | $81.89 | $80.80 | $81.76 | $80.91 | 3,238,734 |
2016-08-18 | $79.80 | $81.80 | $79.63 | $80.98 | $80.13 | 4,741,929 |
2016-08-17 | $78.00 | $79.86 | $77.81 | $79.77 | $78.94 | 3,552,768 |
2016-08-16 | $78.78 | $78.89 | $77.82 | $78.05 | $77.23 | 2,969,594 |
2016-08-15 | $77.59 | $79.56 | $77.33 | $79.48 | $78.65 | 3,225,580 |
2016-08-12 | $78.00 | $78.40 | $77.03 | $77.43 | $76.62 | 2,028,191 |
2016-08-11 | $78.85 | $79.16 | $77.84 | $77.85 | $77.04 | 3,212,575 |
2016-08-10 | $78.54 | $79.10 | $78.26 | $78.57 | $77.75 | 1,431,721 |
2016-08-09 | $79.01 | $79.36 | $78.63 | $78.69 | $77.87 | 1,980,485 |
2016-08-08 | $79.85 | $79.99 | $79.17 | $79.27 | $78.44 | 2,917,715 |
2016-08-05 | $78.94 | $79.99 | $78.43 | $79.84 | $79.01 | 4,293,955 |
2016-08-04 | $78.36 | $78.72 | $77.89 | $78.23 | $77.41 | 4,543,916 |
2016-08-03 | $76.66 | $78.98 | $75.17 | $78.63 | $77.81 | 10,446,723 |
2016-08-02 | $76.58 | $76.94 | $75.75 | $76.78 | $75.98 | 5,942,360 |
2016-08-01 | $76.23 | $76.82 | $76.11 | $76.63 | $75.83 | 3,756,250 |
2016-07-29 | $76.48 | $76.53 | $75.78 | $76.32 | $75.52 | 2,911,113 |
2016-07-28 | $76.61 | $76.72 | $76.00 | $76.28 | $75.48 | 1,268,220 |
2016-07-27 | $77.22 | $77.37 | $76.57 | $76.67 | $75.87 | 2,319,943 |
2016-07-26 | $76.92 | $77.35 | $76.21 | $76.84 | $76.04 | 2,111,906 |
2016-07-25 | $76.04 | $76.91 | $75.73 | $76.90 | $76.10 | 3,416,547 |
2016-07-22 | $75.88 | $76.68 | $74.95 | $76.33 | $75.53 | 5,822,244 |
2016-07-21 | $76.44 | $76.93 | $74.32 | $75.38 | $74.59 | 8,602,684 |
2016-07-20 | $77.22 | $78.22 | $76.44 | $76.70 | $75.90 | 5,481,991 |
2016-07-19 | $77.99 | $78.11 | $76.22 | $76.50 | $75.70 | 5,143,264 |
2016-07-18 | $78.13 | $78.86 | $77.72 | $78.26 | $77.44 | 2,185,547 |
2016-07-15 | $78.44 | $78.73 | $77.60 | $77.83 | $77.02 | 2,702,543 |
2016-07-14 | $77.89 | $78.30 | $76.97 | $78.05 | $77.23 | 3,203,713 |
2016-07-13 | $79.93 | $79.93 | $77.61 | $77.62 | $76.81 | 2,426,543 |
2016-07-12 | $79.28 | $79.99 | $78.60 | $79.51 | $78.68 | 2,731,573 |
2016-07-11 | $78.28 | $79.56 | $78.28 | $79.17 | $78.34 | 2,983,363 |
2016-07-08 | $77.32 | $78.50 | $77.01 | $78.26 | $77.44 | 3,263,102 |
2016-07-07 | $76.56 | $76.83 | $76.02 | $76.62 | $75.82 | 1,516,876 |
2016-07-06 | $75.42 | $77.15 | $75.01 | $76.74 | $75.94 | 2,275,524 |
2016-07-05 | $75.78 | $76.42 | $75.28 | $75.89 | $75.10 | 1,688,174 |
2016-07-01 | $75.75 | $76.57 | $75.45 | $75.87 | $75.08 | 1,892,662 |
2016-06-30 | $73.87 | $76.11 | $73.23 | $75.76 | $74.97 | 3,371,102 |
2016-06-29 | $72.90 | $74.00 | $72.81 | $73.74 | $72.97 | 2,120,339 |
2016-06-28 | $71.99 | $72.65 | $71.36 | $72.60 | $71.84 | 2,743,833 |
2016-06-27 | $73.01 | $73.06 | $71.01 | $71.50 | $70.75 | 3,633,896 |
2016-06-24 | $73.64 | $74.77 | $72.91 | $73.21 | $72.44 | 4,622,459 |
2016-06-23 | $75.62 | $76.18 | $74.85 | $76.05 | $75.25 | 2,333,685 |
2016-06-22 | $75.21 | $75.53 | $74.69 | $74.80 | $74.02 | 2,039,327 |
2016-06-21 | $75.25 | $76.07 | $75.07 | $75.51 | $74.72 | 2,072,319 |
2016-06-20 | $74.69 | $76.34 | $74.12 | $75.31 | $74.52 | 2,947,630 |
2016-06-17 | $75.16 | $75.16 | $73.58 | $74.52 | $73.74 | 4,220,594 |
2016-06-16 | $73.99 | $75.08 | $73.57 | $75.00 | $74.22 | 2,868,999 |
2016-06-15 | $74.56 | $75.23 | $74.04 | $74.39 | $73.61 | 2,409,921 |
2016-06-14 | $74.14 | $74.78 | $73.35 | $74.52 | $73.74 | 2,017,001 |
2016-06-13 | $74.89 | $75.43 | $73.80 | $74.24 | $73.46 | 3,689,236 |
2016-06-10 | $75.41 | $76.24 | $74.81 | $75.28 | $74.49 | 3,025,125 |
2016-06-09 | $75.59 | $76.79 | $75.52 | $76.25 | $75.45 | 3,055,355 |
2016-06-08 | $77.06 | $77.19 | $76.01 | $76.28 | $75.48 | 2,527,488 |
2016-06-07 | $76.86 | $78.09 | $76.76 | $77.25 | $76.44 | 4,215,289 |
2016-06-06 | $76.37 | $76.96 | $75.20 | $76.49 | $75.69 | 2,817,491 |
2016-06-03 | $76.70 | $76.70 | $75.43 | $76.36 | $75.56 | 1,863,915 |
2016-06-02 | $76.72 | $76.94 | $76.10 | $76.58 | $75.78 | 2,062,552 |
2016-06-01 | $76.81 | $77.38 | $76.20 | $76.62 | $75.82 | 3,260,542 |
2016-05-31 | $75.98 | $76.82 | $75.70 | $76.75 | $75.95 | 4,700,117 |
2016-05-27 | $75.33 | $76.46 | $75.33 | $75.70 | $74.91 | 2,311,311 |
2016-05-26 | $74.63 | $75.43 | $73.92 | $75.11 | $74.32 | 1,853,156 |
2016-05-25 | $75.39 | $75.83 | $74.84 | $74.94 | $74.16 | 2,002,493 |
2016-05-24 | $73.68 | $75.66 | $73.25 | $75.35 | $74.56 | 3,782,139 |
2016-05-23 | $73.39 | $73.89 | $72.41 | $73.24 | $72.47 | 3,248,251 |
2016-05-20 | $73.48 | $74.01 | $72.93 | $73.11 | $72.35 | 3,772,479 |
2016-05-19 | $74.22 | $74.22 | $72.94 | $73.50 | $72.73 | 3,236,662 |
2016-05-18 | $74.70 | $74.87 | $73.26 | $74.49 | $73.71 | 4,432,517 |
2016-05-17 | $75.72 | $76.60 | $74.53 | $75.14 | $74.35 | 5,105,624 |
2016-05-16 | $75.07 | $77.15 | $74.81 | $76.62 | $75.82 | 4,329,196 |
2016-05-13 | $74.73 | $76.09 | $74.66 | $75.20 | $74.41 | 4,189,108 |
2016-05-12 | $73.63 | $76.24 | $73.39 | $75.01 | $74.23 | 8,201,279 |
2016-05-11 | $70.43 | $74.92 | $70.24 | $73.38 | $72.61 | 21,901,661 |
2016-05-10 | $65.00 | $65.10 | $63.73 | $64.54 | $63.87 | 7,604,383 |
2016-05-09 | $64.18 | $65.04 | $64.01 | $64.52 | $63.85 | 3,044,566 |
2016-05-06 | $62.19 | $63.99 | $61.99 | $63.94 | $63.27 | 3,363,272 |
2016-05-05 | $62.28 | $62.76 | $61.18 | $62.24 | $61.59 | 4,874,474 |
2016-05-04 | $61.74 | $62.48 | $61.10 | $61.88 | $61.23 | 3,212,765 |
2016-05-03 | $62.61 | $63.23 | $62.02 | $62.08 | $61.43 | 3,230,103 |
2016-05-02 | $62.00 | $63.12 | $61.70 | $62.89 | $62.23 | 3,361,056 |
2016-04-29 | $61.81 | $62.42 | $61.23 | $61.85 | $61.20 | 3,729,179 |
2016-04-28 | $63.12 | $64.02 | $61.91 | $62.32 | $61.67 | 4,233,515 |
2016-04-27 | $65.13 | $65.42 | $62.35 | $63.35 | $62.69 | 5,538,172 |
2016-04-26 | $65.97 | $66.29 | $65.17 | $65.33 | $64.65 | 1,516,800 |
2016-04-25 | $65.43 | $66.00 | $65.42 | $65.93 | $65.24 | 1,153,328 |
2016-04-22 | $65.90 | $66.85 | $65.32 | $65.87 | $65.18 | 2,606,383 |
2016-04-21 | $65.83 | $66.33 | $65.23 | $66.18 | $65.49 | 1,742,234 |
2016-04-20 | $66.60 | $66.74 | $65.70 | $65.80 | $65.11 | 1,804,366 |
2016-04-19 | $66.59 | $66.74 | $65.33 | $66.19 | $65.50 | 1,904,102 |
2016-04-18 | $66.28 | $66.56 | $65.46 | $66.52 | $65.82 | 2,847,210 |
2016-04-15 | $65.14 | $66.97 | $64.46 | $66.84 | $66.14 | 4,647,418 |
2016-04-14 | $64.85 | $65.24 | $64.43 | $64.94 | $64.26 | 2,100,650 |
2016-04-13 | $63.04 | $65.03 | $62.91 | $64.77 | $64.09 | 3,106,728 |
2016-04-12 | $63.14 | $63.15 | $61.90 | $62.96 | $62.30 | 2,960,805 |
2016-04-11 | $64.39 | $64.40 | $63.12 | $63.16 | $62.50 | 1,862,930 |
2016-04-08 | $64.12 | $64.70 | $63.28 | $64.24 | $63.57 | 2,352,099 |
2016-04-07 | $65.70 | $65.91 | $63.67 | $63.93 | $63.26 | 2,921,685 |
2016-04-06 | $65.67 | $66.07 | $65.25 | $65.83 | $65.14 | 1,652,905 |
2016-04-05 | $65.10 | $65.96 | $65.05 | $65.45 | $64.77 | 2,281,784 |
2016-04-04 | $66.00 | $66.49 | $65.38 | $65.74 | $65.05 | 2,029,648 |
2016-04-01 | $65.36 | $66.12 | $65.13 | $65.92 | $65.23 | 2,160,781 |
2016-03-31 | $66.33 | $67.10 | $65.70 | $66.11 | $65.42 | 2,265,048 |
2016-03-30 | $66.73 | $67.16 | $66.28 | $66.41 | $65.72 | 2,458,784 |
2016-03-29 | $64.51 | $66.38 | $64.44 | $66.03 | $65.34 | 3,287,529 |
2016-03-28 | $64.13 | $65.02 | $63.60 | $64.64 | $63.96 | 2,305,630 |
2016-03-24 | $64.60 | $65.73 | $64.07 | $64.24 | $63.57 | 3,087,820 |
2016-03-23 | $63.90 | $65.50 | $63.58 | $65.05 | $64.37 | 3,352,418 |
2016-03-22 | $63.70 | $64.28 | $63.27 | $63.87 | $63.20 | 2,842,737 |
2016-03-21 | $64.05 | $64.40 | $63.51 | $63.94 | $63.27 | 2,437,086 |
2016-03-18 | $64.90 | $65.32 | $63.82 | $64.32 | $63.65 | 4,186,101 |
2016-03-17 | $65.09 | $65.75 | $63.24 | $64.67 | $63.99 | 4,905,190 |
2016-03-16 | $65.63 | $66.17 | $64.57 | $66.00 | $65.31 | 2,210,576 |
2016-03-15 | $64.19 | $65.90 | $64.19 | $65.72 | $65.03 | 2,476,213 |
2016-03-14 | $63.81 | $65.31 | $63.81 | $64.79 | $64.11 | 1,858,460 |
2016-03-11 | $63.83 | $64.65 | $63.53 | $64.47 | $63.80 | 2,586,488 |
2016-03-10 | $64.15 | $64.42 | $62.58 | $63.50 | $62.84 | 3,297,685 |
2016-03-09 | $63.19 | $64.04 | $62.74 | $63.92 | $63.25 | 3,124,282 |
2016-03-08 | $63.05 | $64.18 | $62.60 | $62.96 | $62.30 | 3,102,658 |
2016-03-07 | $63.89 | $64.43 | $62.91 | $63.59 | $62.93 | 2,853,848 |
2016-03-04 | $64.41 | $64.86 | $63.08 | $64.43 | $63.76 | 3,704,283 |
2016-03-03 | $65.80 | $66.01 | $64.18 | $64.80 | $64.12 | 3,946,590 |
2016-03-02 | $65.18 | $66.25 | $64.63 | $66.09 | $65.40 | 3,354,622 |
2016-03-01 | $64.45 | $65.69 | $64.26 | $65.48 | $64.80 | 3,437,088 |
2016-02-29 | $63.97 | $65.25 | $63.97 | $64.24 | $63.57 | 3,436,578 |
2016-02-26 | $64.81 | $65.11 | $63.77 | $64.45 | $63.78 | 3,260,936 |
2016-02-25 | $63.55 | $64.72 | $63.34 | $64.68 | $64.00 | 4,277,295 |
2016-02-24 | $60.92 | $63.48 | $60.71 | $63.20 | $62.54 | 4,455,736 |
2016-02-23 | $63.00 | $63.33 | $61.46 | $61.52 | $60.88 | 4,817,071 |
2016-02-22 | $60.07 | $63.31 | $59.97 | $63.27 | $62.61 | 6,881,884 |
2016-02-19 | $58.34 | $59.90 | $58.10 | $59.57 | $58.95 | 5,700,778 |
2016-02-18 | $59.57 | $59.92 | $58.23 | $58.35 | $57.74 | 5,122,714 |
2016-02-17 | $60.25 | $60.54 | $58.81 | $59.84 | $59.21 | 4,962,556 |
2016-02-16 | $59.83 | $60.00 | $58.88 | $59.36 | $58.74 | 3,909,354 |
2016-02-12 | $58.05 | $59.37 | $57.32 | $59.25 | $58.63 | 5,256,056 |
2016-02-11 | $57.96 | $59.11 | $57.76 | $58.19 | $57.58 | 6,672,862 |
2016-02-10 | $59.34 | $60.07 | $58.66 | $58.98 | $58.36 | 4,990,615 |
2016-02-09 | $56.26 | $59.19 | $55.82 | $58.25 | $57.64 | 9,007,858 |
2016-02-08 | $54.39 | $56.57 | $53.01 | $56.32 | $55.73 | 8,224,149 |
2016-02-05 | $58.37 | $58.57 | $54.85 | $55.50 | $54.92 | 7,717,570 |
2016-02-04 | $59.44 | $59.86 | $57.52 | $58.73 | $58.12 | 8,686,828 |
2016-02-03 | $61.77 | $61.92 | $58.73 | $59.61 | $58.99 | 9,419,904 |
2016-02-02 | $63.87 | $63.99 | $60.13 | $60.66 | $60.03 | 7,815,812 |
2016-02-01 | $64.17 | $65.45 | $63.31 | $64.20 | $63.53 | 6,739,967 |
2016-01-29 | $67.44 | $67.48 | $62.80 | $64.55 | $63.87 | 17,918,916 |
2016-01-28 | $70.70 | $71.03 | $68.72 | $69.79 | $69.06 | 5,967,152 |
2016-01-27 | $70.89 | $71.35 | $69.26 | $69.49 | $68.76 | 4,290,982 |
2016-01-26 | $69.90 | $71.49 | $69.61 | $70.83 | $70.09 | 5,542,955 |
2016-01-25 | $69.29 | $70.49 | $68.76 | $69.92 | $69.19 | 5,422,452 |
2016-01-22 | $68.00 | $69.40 | $67.30 | $69.36 | $68.63 | 3,969,517 |
2016-01-21 | $67.19 | $67.56 | $65.79 | $67.03 | $66.33 | 3,894,701 |
2016-01-20 | $66.20 | $67.69 | $65.04 | $66.85 | $66.15 | 4,664,291 |
2016-01-19 | $66.84 | $68.24 | $66.42 | $67.37 | $66.67 | 5,040,331 |
2016-01-15 | $64.34 | $66.71 | $63.51 | $66.06 | $65.37 | 8,580,737 |
2016-01-14 | $63.30 | $64.96 | $61.50 | $64.48 | $63.81 | 4,446,587 |
2016-01-13 | $66.26 | $66.59 | $63.18 | $63.38 | $62.72 | 3,957,408 |
2016-01-12 | $64.66 | $66.09 | $64.64 | $65.62 | $64.93 | 3,469,449 |
2016-01-11 | $63.39 | $64.81 | $63.25 | $64.21 | $63.54 | 3,742,244 |
2016-01-08 | $63.21 | $65.01 | $62.95 | $63.13 | $62.47 | 3,909,748 |
2016-01-07 | $62.32 | $64.71 | $61.55 | $62.46 | $61.81 | 4,369,298 |
2016-01-06 | $63.61 | $64.29 | $62.56 | $63.68 | $63.01 | 3,764,497 |
2016-01-05 | $66.10 | $66.82 | $64.84 | $64.94 | $64.26 | 3,304,592 |
2016-01-04 | $67.18 | $67.57 | $65.10 | $66.10 | $65.41 | 4,052,973 |
2015-12-31 | $69.44 | $69.67 | $68.71 | $68.72 | $68.00 | 1,143,965 |
2015-12-30 | $69.89 | $70.36 | $69.54 | $69.65 | $68.92 | 1,430,824 |
2015-12-29 | $69.50 | $70.24 | $69.20 | $69.85 | $69.12 | 1,467,364 |
2015-12-28 | $68.59 | $69.21 | $68.05 | $69.19 | $68.47 | 1,149,256 |
2015-12-24 | $68.69 | $69.30 | $67.74 | $68.95 | $68.23 | 1,019,898 |
2015-12-23 | $69.50 | $69.77 | $67.80 | $68.64 | $67.92 | 2,424,673 |
2015-12-22 | $69.30 | $69.45 | $68.32 | $69.07 | $68.35 | 1,650,798 |
2015-12-21 | $69.44 | $69.89 | $67.40 | $68.71 | $67.99 | 2,873,068 |
2015-12-18 | $70.63 | $71.12 | $68.94 | $68.98 | $68.26 | 4,941,790 |
2015-12-17 | $72.21 | $72.72 | $71.10 | $71.12 | $70.38 | 3,037,758 |
2015-12-16 | $73.07 | $73.48 | $69.33 | $72.04 | $71.29 | 4,829,003 |
2015-12-15 | $70.52 | $73.59 | $69.85 | $72.33 | $71.57 | 6,754,273 |
2015-12-14 | $67.35 | $69.98 | $67.35 | $69.66 | $68.93 | 4,644,729 |
2015-12-11 | $67.49 | $69.65 | $66.71 | $67.17 | $66.47 | 6,058,277 |
2015-12-10 | $67.51 | $67.89 | $66.08 | $66.37 | $65.68 | 3,396,362 |
2015-12-09 | $70.75 | $70.99 | $66.62 | $67.09 | $66.39 | 8,308,163 |
2015-12-08 | $70.40 | $71.17 | $69.95 | $70.99 | $70.25 | 4,446,565 |
2015-12-07 | $70.74 | $71.94 | $70.35 | $70.79 | $70.05 | 3,654,821 |
2015-12-04 | $68.38 | $70.67 | $68.38 | $70.38 | $69.64 | 3,897,054 |
2015-12-03 | $69.54 | $70.45 | $66.93 | $67.22 | $66.52 | 3,862,058 |
2015-12-02 | $69.01 | $69.55 | $68.59 | $69.34 | $68.62 | 4,953,457 |
2015-12-01 | $68.04 | $69.29 | $67.40 | $68.63 | $67.91 | 3,704,106 |
2015-11-30 | $69.19 | $69.64 | $67.58 | $67.79 | $67.08 | 5,245,313 |
2015-11-27 | $69.63 | $70.55 | $68.46 | $68.88 | $68.16 | 1,485,514 |
2015-11-25 | $67.30 | $69.80 | $66.70 | $69.51 | $68.78 | 3,600,662 |
2015-11-24 | $68.43 | $68.69 | $66.91 | $67.06 | $66.36 | 5,145,512 |
2015-11-23 | $72.64 | $73.86 | $67.60 | $68.98 | $68.26 | 11,898,719 |
2015-11-20 | $71.44 | $72.78 | $70.14 | $72.42 | $71.66 | 4,295,767 |
2015-11-19 | $68.95 | $71.27 | $68.24 | $71.08 | $70.34 | 4,414,066 |
2015-11-18 | $68.16 | $68.60 | $66.84 | $68.42 | $67.70 | 3,259,937 |
2015-11-17 | $65.08 | $69.06 | $64.87 | $68.10 | $67.39 | 5,885,646 |
2015-11-16 | $69.98 | $70.16 | $66.68 | $67.99 | $67.28 | 6,314,476 |
2015-11-13 | $71.31 | $72.04 | $69.84 | $69.89 | $69.16 | 3,557,361 |
2015-11-12 | $71.36 | $72.70 | $70.54 | $71.66 | $70.91 | 3,083,065 |
2015-11-11 | $70.79 | $71.70 | $69.87 | $71.30 | $70.55 | 2,313,785 |
2015-11-10 | $70.60 | $70.94 | $69.85 | $70.83 | $70.09 | 2,150,471 |
2015-11-09 | $72.37 | $72.38 | $70.16 | $70.94 | $70.20 | 3,036,097 |
2015-11-06 | $73.83 | $74.19 | $72.24 | $72.38 | $71.62 | 3,192,401 |
2015-11-05 | $74.75 | $74.93 | $73.12 | $74.06 | $73.29 | 2,057,475 |
2015-11-04 | $71.93 | $74.32 | $71.73 | $74.29 | $73.51 | 3,574,108 |
2015-11-03 | $71.82 | $72.74 | $70.34 | $71.90 | $71.15 | 4,237,382 |
2015-11-02 | $72.60 | $74.89 | $71.88 | $72.00 | $71.25 | 4,709,945 |
2015-10-30 | $75.00 | $75.60 | $70.63 | $72.07 | $71.32 | 11,133,189 |
2015-10-29 | $76.50 | $76.92 | $75.36 | $76.06 | $75.26 | 3,247,980 |
2015-10-28 | $76.00 | $76.80 | $75.07 | $76.77 | $75.97 | 3,323,762 |
2015-10-27 | $73.91 | $75.58 | $73.70 | $75.27 | $74.48 | 2,693,610 |
2015-10-26 | $75.00 | $75.43 | $73.76 | $74.08 | $73.31 | 2,476,159 |
2015-10-23 | $75.00 | $75.49 | $74.44 | $74.92 | $74.14 | 3,278,957 |
2015-10-22 | $73.10 | $74.85 | $73.02 | $74.54 | $73.76 | 2,980,933 |
2015-10-21 | $72.68 | $73.44 | $72.00 | $72.79 | $72.03 | 2,335,010 |
2015-10-20 | $72.60 | $73.09 | $71.30 | $72.30 | $71.54 | 2,169,366 |
2015-10-19 | $71.90 | $73.54 | $71.51 | $72.29 | $71.53 | 3,499,968 |
2015-10-16 | $70.78 | $71.78 | $70.26 | $71.71 | $70.96 | 2,872,100 |
2015-10-15 | $71.02 | $71.49 | $70.18 | $70.97 | $70.23 | 2,690,812 |
2015-10-14 | $68.38 | $71.30 | $68.09 | $70.57 | $69.83 | 4,007,017 |
2015-10-13 | $68.00 | $69.15 | $67.34 | $68.42 | $67.70 | 3,374,751 |
2015-10-12 | $65.13 | $68.25 | $64.65 | $68.11 | $67.40 | 4,131,849 |
2015-10-09 | $65.59 | $65.64 | $64.54 | $65.04 | $64.36 | 4,272,193 |
2015-10-08 | $65.90 | $66.10 | $64.70 | $65.80 | $65.11 | 2,459,596 |
2015-10-07 | $66.56 | $66.84 | $65.19 | $66.11 | $65.42 | 3,694,083 |
2015-10-06 | $67.41 | $68.09 | $66.34 | $66.55 | $65.85 | 1,805,878 |
2015-10-05 | $67.33 | $68.10 | $66.97 | $67.59 | $66.88 | 2,736,942 |
2015-10-02 | $66.36 | $66.50 | $64.84 | $66.49 | $65.79 | 3,047,616 |
2015-10-01 | $68.04 | $68.04 | $66.44 | $67.20 | $66.50 | 2,915,933 |
2015-09-30 | $66.81 | $67.87 | $66.49 | $67.75 | $67.04 | 2,271,152 |
2015-09-29 | $67.00 | $67.36 | $65.55 | $66.00 | $65.31 | 2,251,903 |
2015-09-28 | $68.95 | $69.22 | $65.95 | $66.46 | $65.77 | 2,597,320 |
2015-09-25 | $69.97 | $70.83 | $68.97 | $69.49 | $68.76 | 2,800,390 |
2015-09-24 | $68.86 | $69.28 | $67.67 | $68.81 | $68.09 | 2,113,391 |
2015-09-23 | $68.85 | $69.78 | $68.59 | $69.46 | $68.73 | 2,862,123 |
2015-09-22 | $69.55 | $70.27 | $68.22 | $68.69 | $67.97 | 2,412,534 |
2015-09-21 | $70.41 | $71.61 | $70.06 | $70.58 | $69.84 | 2,078,223 |
2015-09-18 | $70.35 | $71.23 | $69.75 | $70.07 | $69.34 | 3,503,068 |
2015-09-17 | $70.22 | $71.99 | $69.87 | $71.06 | $70.32 | 2,263,859 |
2015-09-16 | $69.71 | $70.42 | $69.09 | $70.28 | $69.55 | 2,184,207 |
2015-09-15 | $68.39 | $69.66 | $68.31 | $69.38 | $68.65 | 1,728,998 |
2015-09-14 | $68.86 | $69.05 | $68.13 | $68.35 | $67.64 | 1,682,905 |
2015-09-11 | $68.23 | $68.97 | $67.83 | $68.91 | $68.19 | 1,681,554 |
2015-09-10 | $67.54 | $69.44 | $67.54 | $68.74 | $68.02 | 2,087,350 |
2015-09-09 | $69.54 | $70.17 | $67.57 | $67.78 | $67.07 | 2,357,492 |
2015-09-08 | $67.55 | $68.61 | $67.00 | $68.50 | $67.78 | 3,205,741 |
2015-09-04 | $64.84 | $66.58 | $64.44 | $66.37 | $65.68 | 3,601,067 |
2015-09-03 | $65.29 | $66.50 | $65.03 | $65.79 | $65.10 | 3,482,281 |