BTC iShares MSCI EAFE Growth ETF (EFG) Exchange: BATS
Data as of May 9, 2025
$106.63 ($0.09) 0.08%
BTC iShares MSCI EAFE Growth ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Growth ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $106.75 |
Previous Close | $106.63 |
High | $106.97 |
Low | $106.62 |
Adjusted Open | $106.75 |
Previous Adjusted Close | $106.63 |
Adjusted High | $106.97 |
Adjusted Low | $106.62 |
About BTC iShares MSCI EAFE Growth ETF (EFG)
The Fund seeks to track the investment results of the MSCI EAFE Growth Index (the “Underlying Index”), which is a subset of the MSCI EAFE Index. The MSCI EAFE Index has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the equity market performance of developed markets outside of the U.S. and Canada.Constituents of the Underlying Index include securities of companies located in Europe, Australasia and the Far East. The Underlying Index generally represents approximately 50% of the free float-adjusted market capitalization of the MSCI EAFE Index and consists of those securities classified by MSCI as most representing the growth style. Securities classified in this style generally tend to have higher growth characteristics (i.e., higher long-term forward earnings-per-share (“EPS”) growth rate, short-term forward EPS growth rate, current internal growth rate and long-term historical EPS growth trend and long-term historical sales per share growth trend). MSCI uses a specialized framework to attribute both value and growth style characteristics to each security within the MSCI EAFE Index. Each security is evaluated based on certain value factors and growth factors, which are then used to calculate a value score and a growth score. Based upon these two scores, MSCI determines the extent to which each security is assigned to the value or growth style. It is possible for a single security to have representation in both the value and growth style indexes; however, no more than 100% of a security’s float-adjusted market capitalization will be included within the combined style framework. The Underlying Index may include large- or mid-capitalization companies.As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, healthcare and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI EAFE Growth ETF (EFG)
Historical Stock Data for BTC iShares MSCI EAFE Growth ETF (EFG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-05 | $106.75 | $106.97 | $106.62 | $106.63 | $106.63 | 511,253 |
2025-05-02 | $106.23 | $106.79 | $106.21 | $106.54 | $106.54 | 370,167 |
2025-05-01 | $104.69 | $104.72 | $103.98 | $104.12 | $104.12 | 419,503 |
2025-04-30 | $103.41 | $104.50 | $103.01 | $104.36 | $104.36 | 601,909 |
2025-04-29 | $103.54 | $104.21 | $103.47 | $103.95 | $103.95 | 555,749 |
2025-04-28 | $103.38 | $103.85 | $103.06 | $103.69 | $103.69 | 357,425 |
2025-04-25 | $102.62 | $103.41 | $102.46 | $103.35 | $103.35 | 448,751 |
2025-04-24 | $101.58 | $102.82 | $101.58 | $102.77 | $102.77 | 410,197 |
2025-04-23 | $101.73 | $102.51 | $100.81 | $101.10 | $101.10 | 516,904 |
2025-04-22 | $99.63 | $100.99 | $99.63 | $100.45 | $100.45 | 469,271 |
2025-04-21 | $99.51 | $99.84 | $97.85 | $98.56 | $98.56 | 472,064 |
2025-04-17 | $99.17 | $99.92 | $98.88 | $99.22 | $99.22 | 603,872 |
2025-04-16 | $98.74 | $99.44 | $97.86 | $98.26 | $98.26 | 382,419 |
2025-04-15 | $99.00 | $99.63 | $98.82 | $99.15 | $99.15 | 554,261 |
2025-04-14 | $98.28 | $99.13 | $97.61 | $98.51 | $98.51 | 760,151 |
2025-04-11 | $95.51 | $97.75 | $95.36 | $97.48 | $97.48 | 1,063,461 |
2025-04-10 | $95.53 | $95.80 | $92.86 | $95.25 | $95.25 | 1,074,690 |
2025-04-09 | $90.13 | $97.65 | $89.74 | $97.19 | $97.19 | 1,009,172 |
2025-04-08 | $92.59 | $93.77 | $88.82 | $89.80 | $89.80 | 1,660,507 |
2025-04-07 | $89.07 | $93.62 | $88.66 | $89.91 | $89.91 | 1,988,418 |
2025-04-04 | $94.83 | $95.01 | $91.92 | $91.94 | $91.94 | 1,360,798 |
2025-04-03 | $99.41 | $99.73 | $98.13 | $98.30 | $98.30 | 1,145,156 |
2025-04-02 | $99.31 | $100.73 | $99.29 | $100.62 | $100.62 | 913,200 |
2025-04-01 | $99.98 | $100.52 | $99.45 | $100.15 | $100.15 | 559,369 |
2025-03-31 | $99.36 | $100.14 | $98.86 | $100.00 | $100.00 | 2,008,870 |
2025-03-28 | $101.26 | $101.44 | $100.66 | $100.84 | $100.84 | 481,769 |
2025-03-27 | $101.57 | $102.18 | $101.42 | $101.90 | $101.90 | 379,672 |
2025-03-26 | $102.71 | $103.18 | $101.55 | $101.82 | $101.82 | 406,824 |
2025-03-25 | $103.73 | $103.89 | $103.37 | $103.57 | $103.57 | 534,381 |
2025-03-24 | $102.91 | $103.33 | $102.82 | $103.15 | $103.15 | 444,811 |
2025-03-21 | $102.85 | $103.35 | $102.76 | $103.13 | $103.13 | 457,315 |
2025-03-20 | $103.43 | $104.16 | $103.38 | $104.04 | $104.04 | 390,317 |
2025-03-19 | $104.11 | $105.25 | $103.96 | $104.80 | $104.80 | 2,252,355 |
2025-03-18 | $104.49 | $104.60 | $103.75 | $104.50 | $104.50 | 1,296,800 |
2025-03-17 | $104.68 | $105.05 | $103.79 | $104.83 | $104.83 | 1,137,334 |
2025-03-14 | $102.71 | $103.75 | $102.66 | $103.69 | $103.69 | 705,881 |
2025-03-13 | $101.80 | $102.05 | $101.22 | $101.52 | $101.52 | 752,106 |
2025-03-12 | $102.60 | $102.86 | $101.72 | $102.53 | $102.53 | 1,041,696 |
2025-03-11 | $102.18 | $102.40 | $100.96 | $101.75 | $101.75 | 1,390,809 |
2025-03-10 | $103.08 | $103.26 | $101.17 | $101.94 | $101.94 | 925,990 |
2025-03-07 | $104.48 | $105.29 | $103.86 | $105.12 | $105.12 | 1,402,900 |
2025-03-06 | $105.04 | $105.79 | $104.31 | $104.44 | $104.44 | 1,613,125 |
2025-03-05 | $105.20 | $106.54 | $104.69 | $106.32 | $106.32 | 1,760,632 |
2025-03-04 | $103.10 | $105.14 | $102.23 | $103.96 | $103.96 | 2,519,236 |
2025-03-03 | $104.97 | $105.15 | $103.23 | $103.89 | $103.89 | 3,194,276 |
2025-02-28 | $102.34 | $102.93 | $101.68 | $102.85 | $102.85 | 5,764,695 |
2025-02-27 | $103.78 | $103.79 | $102.26 | $102.31 | $102.31 | 45,021,394 |
2025-02-26 | $104.43 | $105.08 | $103.91 | $104.14 | $104.14 | 665,794 |
2025-02-25 | $104.46 | $104.46 | $103.65 | $104.04 | $104.04 | 413,995 |
2025-02-24 | $104.14 | $104.33 | $103.40 | $103.66 | $103.66 | 469,810 |
2025-02-21 | $104.81 | $104.90 | $103.75 | $103.94 | $103.94 | 396,562 |
2025-02-20 | $104.55 | $104.79 | $104.13 | $104.67 | $104.67 | 372,788 |
2025-02-19 | $104.36 | $104.52 | $104.07 | $104.45 | $104.45 | 422,304 |
2025-02-18 | $105.44 | $105.55 | $105.06 | $105.37 | $105.37 | 625,353 |
2025-02-14 | $105.18 | $105.25 | $104.60 | $104.68 | $104.68 | 423,133 |
2025-02-13 | $103.77 | $104.76 | $103.76 | $104.69 | $104.69 | 590,081 |
2025-02-12 | $101.94 | $103.42 | $101.90 | $103.21 | $103.21 | 462,751 |
2025-02-11 | $102.16 | $102.96 | $102.16 | $102.83 | $102.83 | 937,661 |
2025-02-10 | $102.07 | $102.42 | $102.05 | $102.37 | $102.37 | 741,214 |
2025-02-07 | $102.71 | $102.82 | $101.35 | $101.50 | $101.50 | 634,127 |
2025-02-06 | $102.62 | $103.09 | $102.56 | $102.77 | $102.77 | 496,190 |
2025-02-05 | $102.12 | $102.70 | $101.94 | $102.54 | $102.54 | 454,305 |
2025-02-04 | $101.20 | $101.78 | $101.12 | $101.67 | $101.67 | 529,921 |
2025-02-03 | $99.93 | $101.16 | $99.74 | $100.56 | $100.56 | 912,716 |
2025-01-31 | $102.61 | $103.13 | $101.73 | $101.78 | $101.78 | 568,914 |
2025-01-30 | $102.36 | $103.20 | $102.26 | $102.67 | $102.67 | 869,795 |
2025-01-29 | $101.74 | $101.87 | $101.15 | $101.55 | $101.55 | 623,360 |
2025-01-28 | $101.48 | $101.75 | $100.88 | $101.63 | $101.63 | 514,485 |
2025-01-27 | $101.06 | $101.80 | $101.06 | $101.74 | $101.74 | 740,312 |
2025-01-24 | $102.49 | $102.82 | $102.27 | $102.43 | $102.43 | 526,661 |
2025-01-23 | $101.18 | $101.78 | $100.87 | $101.70 | $101.70 | 605,310 |
2025-01-22 | $101.37 | $101.49 | $101.06 | $101.10 | $101.10 | 557,933 |
2025-01-21 | $100.01 | $100.81 | $99.88 | $100.73 | $100.73 | 1,864,307 |
2025-01-17 | $98.72 | $99.15 | $98.51 | $98.59 | $98.59 | 537,793 |
2025-01-16 | $98.05 | $98.66 | $97.64 | $98.12 | $98.12 | 747,152 |
2025-01-15 | $97.51 | $97.60 | $96.88 | $97.24 | $97.24 | 514,730 |
2025-01-14 | $96.21 | $96.41 | $95.71 | $96.10 | $96.10 | 501,334 |
2025-01-13 | $95.38 | $96.21 | $95.35 | $96.20 | $96.20 | 1,091,162 |
2025-01-10 | $97.36 | $97.55 | $96.47 | $96.71 | $96.71 | 719,872 |
2025-01-08 | $97.67 | $98.21 | $97.36 | $98.01 | $98.01 | 622,880 |
2025-01-07 | $99.03 | $99.17 | $97.89 | $98.08 | $98.08 | 681,849 |
2025-01-06 | $97.89 | $98.79 | $97.89 | $98.21 | $98.21 | 820,784 |
2025-01-03 | $96.83 | $97.16 | $96.40 | $97.04 | $97.04 | 763,697 |
2025-01-02 | $96.82 | $97.34 | $96.27 | $96.57 | $96.57 | 583,626 |
2024-12-31 | $97.32 | $99.65 | $96.63 | $96.83 | $96.83 | 704,486 |
2024-12-30 | $97.11 | $97.49 | $96.62 | $97.02 | $97.02 | 931,293 |
2024-12-27 | $98.11 | $98.27 | $97.49 | $98.07 | $98.07 | 750,055 |
2024-12-26 | $98.20 | $98.54 | $97.92 | $98.26 | $98.26 | 522,700 |
2024-12-24 | $97.73 | $100.73 | $97.35 | $97.89 | $97.89 | 484,618 |
2024-12-23 | $97.23 | $97.79 | $96.75 | $97.74 | $97.74 | 768,753 |
2024-12-20 | $96.12 | $97.84 | $95.90 | $96.99 | $96.99 | 1,021,465 |
2024-12-19 | $98.36 | $98.42 | $97.54 | $97.67 | $97.67 | 1,185,500 |
2024-12-18 | $100.70 | $100.89 | $97.83 | $98.00 | $98.00 | 639,973 |
2024-12-17 | $100.63 | $101.05 | $100.56 | $100.67 | $100.67 | 736,439 |
2024-12-16 | $101.28 | $101.77 | $101.12 | $101.35 | $100.66 | 574,289 |
2024-12-13 | $101.89 | $101.96 | $101.11 | $101.19 | $100.50 | 787,829 |
2024-12-12 | $102.29 | $102.69 | $101.74 | $101.83 | $101.13 | 550,211 |
2024-12-11 | $102.50 | $102.93 | $102.39 | $102.81 | $102.11 | 518,908 |
2024-12-10 | $102.70 | $102.75 | $101.85 | $101.89 | $101.19 | 517,522 |
2024-12-09 | $103.80 | $103.92 | $103.05 | $103.07 | $102.36 | 655,908 |
2024-12-06 | $103.45 | $103.55 | $103.05 | $103.30 | $102.59 | 634,950 |
2024-12-05 | $103.27 | $103.36 | $102.87 | $102.95 | $102.24 | 983,394 |
2024-12-04 | $102.83 | $103.24 | $102.58 | $102.93 | $102.22 | 770,172 |
2024-12-03 | $102.34 | $102.80 | $102.06 | $102.50 | $101.80 | 483,558 |
2024-12-02 | $101.31 | $102.03 | $100.57 | $101.81 | $101.11 | 652,637 |
2024-11-29 | $100.05 | $101.24 | $98.00 | $101.11 | $101.11 | 421,428 |
2024-11-27 | $99.68 | $100.02 | $99.43 | $99.82 | $99.82 | 544,760 |
2024-11-26 | $99.54 | $99.62 | $98.83 | $99.13 | $99.13 | 553,975 |
2024-11-25 | $99.87 | $100.14 | $99.19 | $99.57 | $99.57 | 590,595 |
2024-11-22 | $98.53 | $99.17 | $98.27 | $98.94 | $98.94 | 537,861 |
2024-11-21 | $98.07 | $98.52 | $97.72 | $98.37 | $98.37 | 588,288 |
2024-11-20 | $98.15 | $98.30 | $97.52 | $98.30 | $98.30 | 571,766 |
2024-11-19 | $97.52 | $98.73 | $97.46 | $98.47 | $98.47 | 630,143 |
2024-11-18 | $97.78 | $98.62 | $97.60 | $98.33 | $98.33 | 662,601 |
2024-11-15 | $98.43 | $98.43 | $97.68 | $97.88 | $97.88 | 874,161 |
2024-11-14 | $99.65 | $99.80 | $98.85 | $98.92 | $98.92 | 635,135 |
2024-11-13 | $99.15 | $99.25 | $98.41 | $99.03 | $99.03 | 646,513 |
2024-11-12 | $100.56 | $100.64 | $99.13 | $99.69 | $99.69 | 950,123 |
2024-11-11 | $101.85 | $101.95 | $101.37 | $101.58 | $101.58 | 1,008,829 |
2024-11-08 | $101.58 | $101.58 | $100.88 | $101.35 | $101.35 | 9,394,932 |
2024-11-07 | $101.73 | $102.70 | $101.73 | $102.44 | $102.44 | 360,595 |
2024-11-06 | $100.96 | $100.96 | $100.01 | $100.72 | $100.72 | 270,087 |
2024-11-05 | $101.20 | $102.23 | $100.98 | $102.06 | $102.06 | 298,852 |
2024-11-04 | $101.56 | $101.82 | $100.92 | $100.99 | $100.99 | 513,765 |
2024-11-01 | $101.47 | $101.78 | $101.00 | $101.09 | $101.09 | 863,086 |
2024-10-31 | $101.31 | $101.31 | $100.10 | $100.84 | $100.84 | 1,110,164 |
2024-10-30 | $101.65 | $102.56 | $101.57 | $101.82 | $101.82 | 555,554 |
2024-10-29 | $102.79 | $103.13 | $102.56 | $102.87 | $102.87 | 525,907 |
2024-10-28 | $102.89 | $103.49 | $102.80 | $103.29 | $103.29 | 294,901 |
2024-10-25 | $102.83 | $103.31 | $102.17 | $102.41 | $102.41 | 410,609 |
2024-10-24 | $102.92 | $103.16 | $102.24 | $102.66 | $102.66 | 881,076 |
2024-10-23 | $102.19 | $102.63 | $101.49 | $102.13 | $102.13 | 334,358 |
2024-10-22 | $103.15 | $103.56 | $103.04 | $103.18 | $103.18 | 255,919 |
2024-10-21 | $104.39 | $104.75 | $103.63 | $103.85 | $103.85 | 251,539 |
2024-10-18 | $104.82 | $105.20 | $104.61 | $105.09 | $105.09 | 251,395 |
2024-10-17 | $104.64 | $104.77 | $104.17 | $104.33 | $104.33 | 262,840 |
2024-10-16 | $104.19 | $104.45 | $103.98 | $104.17 | $104.17 | 275,766 |
2024-10-15 | $106.31 | $106.55 | $104.06 | $104.28 | $104.28 | 306,951 |
2024-10-14 | $105.93 | $106.77 | $105.93 | $106.52 | $106.52 | 243,735 |
2024-10-11 | $105.40 | $106.29 | $105.40 | $106.18 | $106.18 | 244,348 |
2024-10-10 | $105.02 | $105.44 | $104.73 | $105.35 | $105.35 | 247,797 |
2024-10-09 | $105.07 | $105.98 | $105.07 | $105.91 | $105.91 | 285,922 |
2024-10-08 | $105.32 | $105.73 | $105.26 | $105.62 | $105.62 | 327,309 |
2024-10-07 | $105.77 | $105.96 | $105.06 | $105.41 | $105.41 | 343,670 |
2024-10-04 | $105.54 | $106.29 | $105.47 | $106.16 | $106.16 | 276,931 |
2024-10-03 | $105.79 | $106.43 | $105.00 | $105.63 | $105.63 | 333,372 |
2024-10-02 | $106.35 | $107.00 | $106.01 | $106.79 | $106.79 | 395,509 |
2024-10-01 | $107.82 | $107.94 | $106.12 | $106.88 | $106.88 | 412,604 |
2024-09-30 | $107.93 | $108.18 | $106.99 | $107.65 | $107.65 | 310,199 |
2024-09-27 | $108.07 | $108.82 | $107.74 | $107.90 | $107.90 | 317,483 |
2024-09-26 | $108.51 | $108.91 | $107.93 | $108.77 | $108.77 | 342,942 |
2024-09-25 | $106.53 | $106.77 | $105.85 | $105.90 | $105.90 | 335,766 |
2024-09-24 | $105.82 | $106.37 | $105.50 | $106.32 | $106.32 | 278,089 |
2024-09-23 | $105.56 | $105.74 | $105.27 | $105.52 | $105.52 | 269,014 |
2024-09-20 | $105.74 | $105.75 | $104.76 | $105.27 | $105.27 | 300,085 |
2024-09-19 | $106.45 | $106.91 | $105.91 | $106.61 | $106.61 | 349,452 |
2024-09-18 | $104.50 | $105.48 | $103.78 | $103.88 | $103.88 | 302,253 |
2024-09-17 | $105.03 | $105.15 | $104.12 | $104.45 | $104.45 | 458,742 |
2024-09-16 | $105.10 | $105.31 | $104.64 | $105.21 | $105.21 | 357,501 |
2024-09-13 | $104.46 | $104.98 | $104.41 | $104.60 | $104.60 | 313,236 |
2024-09-12 | $103.60 | $104.62 | $103.18 | $104.46 | $104.46 | 394,735 |
2024-09-11 | $102.73 | $103.64 | $101.52 | $103.57 | $103.57 | 591,600 |
2024-09-10 | $102.51 | $102.73 | $101.54 | $102.49 | $102.49 | 652,665 |
2024-09-09 | $102.53 | $103.18 | $102.39 | $102.82 | $102.82 | 706,798 |
2024-09-06 | $103.56 | $104.04 | $101.42 | $101.56 | $101.56 | 1,224,557 |
2024-09-05 | $103.63 | $103.99 | $103.16 | $103.66 | $103.66 | 8,566,063 |
2024-09-04 | $104.16 | $105.04 | $104.03 | $104.49 | $104.49 | 414,685 |
2024-09-03 | $106.81 | $106.94 | $105.00 | $105.22 | $105.22 | 315,023 |
2024-08-30 | $107.55 | $107.86 | $106.80 | $107.46 | $107.46 | 229,301 |
2024-08-29 | $107.30 | $107.97 | $107.00 | $107.18 | $107.18 | 282,755 |
2024-08-28 | $107.05 | $107.26 | $106.18 | $106.81 | $106.81 | 262,665 |
2024-08-27 | $106.50 | $107.22 | $106.44 | $106.96 | $106.96 | 272,906 |
2024-08-26 | $106.92 | $106.97 | $106.38 | $106.52 | $106.52 | 272,773 |
2024-08-23 | $106.34 | $107.43 | $106.14 | $107.36 | $107.36 | 286,531 |
2024-08-22 | $106.67 | $106.75 | $104.56 | $105.52 | $105.52 | 282,932 |
2024-08-21 | $105.75 | $106.37 | $105.44 | $106.23 | $106.23 | 249,832 |
2024-08-20 | $105.20 | $105.63 | $104.91 | $105.13 | $105.13 | 349,036 |
2024-08-19 | $104.54 | $105.47 | $104.32 | $105.43 | $105.43 | 305,996 |
2024-08-16 | $103.75 | $104.23 | $103.64 | $104.09 | $104.09 | 405,298 |
2024-08-15 | $102.96 | $103.80 | $102.96 | $103.64 | $103.64 | 356,127 |
2024-08-14 | $102.02 | $102.33 | $101.80 | $102.18 | $102.18 | 284,025 |
2024-08-13 | $100.58 | $101.91 | $100.57 | $101.80 | $101.80 | 821,757 |
2024-08-12 | $99.76 | $100.14 | $99.48 | $99.72 | $99.72 | 766,430 |
2024-08-09 | $99.21 | $100.02 | $99.07 | $99.98 | $99.98 | 558,553 |
2024-08-08 | $98.66 | $99.82 | $98.24 | $99.67 | $99.67 | 326,440 |
2024-08-07 | $99.09 | $99.41 | $97.50 | $97.55 | $97.55 | 490,103 |
2024-08-06 | $96.61 | $98.16 | $96.35 | $97.46 | $97.46 | 467,751 |
2024-08-05 | $94.99 | $97.64 | $94.82 | $96.84 | $96.84 | 652,743 |
2024-08-02 | $99.02 | $99.21 | $97.75 | $98.64 | $98.64 | 404,663 |
2024-08-01 | $102.17 | $102.65 | $100.02 | $100.57 | $100.57 | 484,805 |
2024-07-31 | $103.28 | $103.85 | $102.88 | $103.36 | $103.36 | 316,586 |
2024-07-30 | $101.95 | $103.68 | $100.97 | $101.48 | $101.48 | 284,146 |
2024-07-29 | $101.47 | $101.67 | $100.98 | $101.31 | $101.31 | 351,754 |
2024-07-26 | $101.16 | $101.89 | $100.99 | $101.70 | $101.70 | 365,527 |
2024-07-25 | $100.16 | $101.24 | $99.49 | $100.13 | $100.13 | 391,203 |
2024-07-24 | $102.64 | $102.70 | $101.23 | $101.28 | $101.28 | 349,611 |
2024-07-23 | $102.99 | $103.33 | $102.83 | $103.06 | $103.06 | 455,051 |
2024-07-22 | $103.14 | $103.55 | $102.95 | $103.47 | $103.47 | 499,011 |
2024-07-19 | $102.63 | $102.80 | $102.17 | $102.29 | $102.29 | 221,885 |
2024-07-18 | $104.41 | $104.49 | $102.51 | $102.84 | $102.84 | 400,115 |
2024-07-17 | $104.71 | $104.92 | $104.09 | $104.24 | $104.24 | 411,682 |
2024-07-16 | $105.27 | $105.93 | $105.13 | $105.89 | $105.89 | 418,915 |
2024-07-15 | $106.38 | $106.38 | $105.22 | $105.35 | $105.35 | 350,989 |
2024-07-12 | $105.91 | $106.93 | $105.91 | $106.42 | $106.42 | 509,778 |
2024-07-11 | $105.88 | $106.02 | $105.07 | $105.12 | $105.12 | 517,587 |
2024-07-10 | $104.42 | $105.22 | $104.29 | $105.13 | $105.13 | 989,033 |
2024-07-09 | $103.93 | $103.93 | $103.30 | $103.52 | $103.52 | 577,726 |
2024-07-08 | $104.52 | $104.61 | $103.73 | $103.80 | $103.80 | 416,936 |
2024-07-05 | $104.45 | $104.46 | $103.56 | $104.34 | $104.34 | 283,889 |
2024-07-03 | $103.22 | $103.61 | $103.20 | $103.52 | $103.52 | 375,479 |
2024-07-02 | $101.73 | $102.51 | $101.57 | $102.41 | $102.41 | 854,331 |
2024-07-01 | $102.52 | $102.73 | $101.78 | $102.11 | $102.11 | 481,537 |
2024-06-28 | $102.26 | $102.78 | $101.86 | $102.30 | $102.30 | 592,673 |
2024-06-27 | $102.66 | $102.84 | $102.24 | $102.53 | $102.53 | 579,199 |
2024-06-26 | $102.35 | $102.67 | $102.22 | $102.43 | $102.43 | 601,912 |
2024-06-25 | $102.65 | $103.26 | $102.46 | $103.13 | $103.13 | 551,157 |
2024-06-24 | $102.94 | $103.36 | $102.53 | $102.56 | $102.56 | 518,494 |
2024-06-21 | $102.20 | $102.38 | $101.73 | $102.26 | $102.26 | 421,975 |
2024-06-20 | $102.86 | $103.16 | $102.48 | $102.92 | $102.92 | 638,409 |
2024-06-18 | $102.61 | $103.10 | $102.01 | $102.97 | $102.97 | 487,461 |
2024-06-17 | $102.04 | $102.77 | $101.68 | $102.62 | $102.62 | 710,437 |
2024-06-14 | $102.07 | $102.38 | $101.64 | $102.33 | $102.33 | 1,002,525 |
2024-06-13 | $104.27 | $104.33 | $103.09 | $103.55 | $103.55 | 588,957 |
2024-06-12 | $105.29 | $105.68 | $104.69 | $104.97 | $104.97 | 903,207 |
2024-06-11 | $103.42 | $103.74 | $102.87 | $103.52 | $103.52 | 2,406,247 |
2024-06-10 | $104.53 | $105.37 | $104.36 | $105.30 | $104.40 | 1,220,815 |
2024-06-07 | $105.48 | $105.80 | $105.10 | $105.19 | $105.19 | 2,543,162 |
2024-06-06 | $106.17 | $106.45 | $105.91 | $106.25 | $106.25 | 21,337,571 |
2024-06-05 | $105.24 | $105.81 | $104.70 | $105.74 | $105.74 | 339,927 |
2024-06-04 | $104.36 | $104.57 | $103.88 | $104.46 | $104.46 | 315,917 |
2024-06-03 | $104.12 | $104.38 | $103.54 | $104.17 | $104.17 | 529,285 |
2024-05-31 | $103.65 | $103.90 | $102.94 | $103.80 | $103.80 | 327,795 |
2024-05-30 | $102.88 | $103.32 | $100.23 | $102.99 | $102.99 | 363,799 |
2024-05-29 | $102.48 | $102.72 | $102.19 | $102.25 | $102.25 | 269,072 |
2024-05-28 | $104.49 | $104.49 | $103.58 | $104.00 | $104.00 | 290,725 |
2024-05-24 | $103.97 | $104.50 | $103.77 | $104.38 | $104.38 | 196,490 |
2024-05-23 | $104.92 | $105.05 | $103.29 | $103.55 | $103.55 | 247,765 |
2024-05-22 | $104.08 | $104.22 | $103.41 | $103.80 | $103.80 | 376,118 |
2024-05-21 | $104.49 | $104.74 | $104.34 | $104.70 | $104.70 | 204,759 |
2024-05-20 | $104.82 | $105.25 | $104.74 | $104.92 | $104.92 | 265,989 |
2024-05-17 | $104.49 | $104.80 | $104.25 | $104.71 | $104.71 | 246,996 |
2024-05-16 | $105.00 | $105.21 | $104.46 | $104.54 | $104.54 | 250,923 |
2024-05-15 | $104.19 | $105.12 | $104.08 | $105.06 | $105.06 | 243,254 |
2024-05-14 | $103.23 | $103.74 | $102.90 | $103.68 | $103.68 | 184,276 |
2024-05-13 | $103.11 | $103.15 | $102.79 | $102.87 | $102.87 | 221,281 |
2024-05-10 | $103.15 | $103.34 | $102.62 | $102.97 | $102.97 | 276,431 |
2024-05-09 | $102.18 | $102.94 | $102.16 | $102.87 | $102.87 | 302,978 |
2024-05-08 | $101.91 | $102.29 | $101.85 | $102.16 | $102.16 | 257,825 |
2024-05-07 | $102.16 | $102.43 | $102.00 | $102.16 | $102.16 | 312,453 |
2024-05-06 | $101.60 | $101.93 | $101.45 | $101.86 | $101.86 | 255,138 |
2024-05-03 | $101.27 | $101.34 | $100.54 | $101.14 | $101.14 | 207,832 |
2024-05-02 | $99.71 | $100.09 | $98.98 | $99.90 | $99.90 | 283,810 |
2024-05-01 | $98.94 | $99.99 | $98.40 | $98.53 | $98.53 | 342,997 |
2024-04-30 | $99.84 | $100.18 | $98.80 | $98.88 | $98.88 | 340,977 |
2024-04-29 | $100.25 | $100.39 | $99.93 | $100.30 | $100.30 | 301,557 |
2024-04-26 | $99.56 | $100.18 | $99.32 | $100.03 | $100.03 | 257,098 |
2024-04-25 | $97.92 | $99.22 | $97.71 | $99.07 | $99.07 | 376,940 |
2024-04-24 | $100.15 | $100.19 | $99.26 | $99.65 | $99.65 | 531,067 |
2024-04-23 | $98.83 | $99.89 | $98.83 | $99.80 | $99.80 | 366,528 |
2024-04-22 | $97.83 | $98.78 | $97.73 | $98.43 | $98.43 | 273,828 |
2024-04-19 | $97.62 | $97.92 | $96.95 | $97.17 | $97.17 | 315,241 |
2024-04-18 | $98.00 | $98.35 | $97.53 | $97.64 | $97.64 | 353,778 |
2024-04-17 | $98.80 | $98.87 | $97.65 | $98.10 | $98.10 | 653,339 |
2024-04-16 | $98.35 | $98.80 | $97.96 | $98.36 | $98.36 | 315,781 |
2024-04-15 | $100.60 | $100.60 | $98.68 | $98.80 | $98.80 | 259,136 |
2024-04-12 | $100.06 | $100.38 | $99.12 | $99.27 | $99.27 | 504,112 |
2024-04-11 | $101.15 | $101.41 | $100.01 | $101.29 | $101.29 | 316,856 |
2024-04-10 | $100.52 | $101.17 | $100.37 | $100.74 | $100.74 | 371,575 |
2024-04-09 | $102.60 | $102.68 | $101.60 | $102.23 | $102.23 | 364,594 |
2024-04-08 | $102.33 | $102.50 | $102.11 | $102.25 | $102.25 | 497,302 |
2024-04-05 | $101.44 | $102.17 | $101.29 | $101.94 | $101.94 | 556,003 |
2024-04-04 | $103.20 | $103.20 | $101.40 | $101.49 | $101.49 | 484,131 |
2024-04-03 | $101.87 | $102.86 | $101.87 | $102.67 | $102.67 | 314,108 |
2024-04-02 | $102.22 | $102.30 | $101.88 | $102.27 | $102.27 | 614,456 |
2024-04-01 | $103.60 | $104.02 | $103.24 | $103.40 | $103.40 | 568,303 |
2024-03-28 | $103.70 | $103.96 | $103.68 | $103.79 | $103.79 | 725,987 |
2024-03-27 | $103.90 | $104.11 | $103.56 | $104.11 | $104.11 | 1,172,604 |
2024-03-26 | $103.99 | $103.99 | $103.53 | $103.57 | $103.57 | 826,997 |
2024-03-25 | $103.39 | $103.83 | $103.39 | $103.43 | $103.43 | 493,821 |
2024-03-22 | $103.99 | $104.06 | $103.67 | $103.82 | $103.82 | 322,824 |
2024-03-21 | $104.27 | $104.50 | $104.09 | $104.17 | $104.17 | 441,270 |
2024-03-20 | $103.11 | $104.30 | $103.01 | $104.23 | $104.23 | 655,616 |
2024-03-19 | $102.97 | $103.42 | $102.68 | $103.11 | $103.11 | 740,302 |
2024-03-18 | $103.48 | $103.54 | $103.15 | $103.20 | $103.20 | 629,287 |
2024-03-15 | $103.60 | $103.60 | $102.86 | $103.23 | $103.23 | 1,462,236 |
2024-03-14 | $104.57 | $104.65 | $103.21 | $103.61 | $103.61 | 3,817,407 |
2024-03-13 | $104.49 | $104.69 | $104.28 | $104.47 | $104.47 | 332,502 |
2024-03-12 | $103.64 | $104.64 | $103.18 | $104.60 | $104.60 | 577,695 |
2024-03-11 | $103.41 | $103.57 | $103.02 | $103.47 | $103.47 | 551,391 |
2024-03-08 | $105.01 | $105.07 | $103.86 | $104.07 | $104.07 | 374,707 |
2024-03-07 | $103.99 | $104.98 | $103.99 | $104.85 | $104.85 | 654,812 |
2024-03-06 | $103.12 | $103.64 | $102.86 | $103.34 | $103.34 | 438,410 |
2024-03-05 | $102.56 | $102.80 | $101.70 | $101.97 | $101.97 | 463,462 |
2024-03-04 | $102.47 | $102.92 | $102.44 | $102.66 | $102.66 | 470,028 |
2024-03-01 | $101.99 | $102.77 | $101.58 | $102.74 | $102.74 | 439,067 |
2024-02-29 | $101.80 | $101.91 | $100.94 | $101.56 | $101.56 | 638,968 |
2024-02-28 | $101.14 | $101.39 | $101.01 | $101.24 | $101.24 | 397,143 |
2024-02-27 | $101.71 | $102.00 | $101.58 | $101.92 | $101.92 | 338,507 |
2024-02-26 | $102.11 | $102.11 | $101.63 | $101.87 | $101.87 | 349,093 |
2024-02-23 | $101.86 | $101.99 | $101.57 | $101.76 | $101.76 | 374,211 |
2024-02-22 | $101.10 | $101.63 | $101.05 | $101.57 | $101.57 | 436,465 |
2024-02-21 | $99.82 | $100.20 | $99.64 | $100.09 | $100.09 | 592,227 |
2024-02-20 | $100.38 | $100.62 | $99.81 | $100.15 | $100.15 | 454,890 |
2024-02-16 | $99.74 | $100.45 | $99.59 | $99.93 | $99.93 | 363,044 |
2024-02-15 | $99.27 | $99.84 | $99.27 | $99.83 | $99.83 | 455,110 |
2024-02-14 | $98.02 | $98.75 | $97.96 | $98.74 | $98.74 | 1,134,919 |
2024-02-13 | $97.47 | $97.82 | $96.88 | $97.26 | $97.26 | 655,767 |
2024-02-12 | $98.82 | $99.32 | $98.81 | $98.99 | $98.99 | 624,963 |
2024-02-09 | $98.74 | $99.17 | $98.49 | $99.10 | $99.10 | 490,910 |
2024-02-08 | $98.39 | $98.46 | $98.13 | $98.38 | $98.38 | 513,368 |
2024-02-07 | $98.14 | $98.44 | $98.08 | $98.26 | $98.26 | 622,282 |
2024-02-06 | $97.43 | $98.14 | $97.41 | $98.08 | $98.08 | 414,853 |
2024-02-05 | $97.34 | $97.74 | $96.83 | $97.50 | $97.50 | 465,306 |
2024-02-02 | $97.59 | $97.82 | $97.24 | $97.74 | $97.74 | 565,584 |
2024-02-01 | $97.52 | $98.56 | $97.50 | $98.51 | $98.51 | 739,379 |
2024-01-31 | $97.92 | $98.34 | $97.02 | $97.13 | $97.13 | 836,897 |
2024-01-30 | $97.77 | $97.85 | $97.34 | $97.63 | $97.63 | 663,955 |
2024-01-29 | $97.07 | $97.94 | $97.00 | $97.85 | $97.85 | 712,350 |
2024-01-26 | $97.17 | $97.48 | $97.07 | $97.19 | $97.19 | 1,150,818 |
2024-01-25 | $96.46 | $96.56 | $96.10 | $96.53 | $96.53 | 6,107,589 |
2024-01-24 | $96.56 | $96.76 | $96.04 | $96.10 | $96.10 | 702,860 |
2024-01-23 | $94.97 | $95.37 | $94.82 | $95.31 | $95.31 | 662,552 |
2024-01-22 | $95.53 | $95.82 | $95.35 | $95.52 | $95.52 | 633,262 |
2024-01-19 | $94.63 | $95.24 | $94.33 | $95.20 | $95.20 | 547,291 |
2024-01-18 | $94.24 | $94.92 | $94.17 | $94.89 | $94.89 | 458,908 |
2024-01-17 | $93.41 | $93.78 | $92.95 | $93.77 | $93.77 | 529,890 |
2024-01-16 | $94.89 | $95.22 | $94.43 | $94.66 | $94.66 | 1,885,408 |
2024-01-12 | $96.46 | $96.68 | $96.05 | $96.22 | $96.22 | 563,353 |
2024-01-11 | $95.88 | $96.06 | $94.87 | $95.76 | $95.76 | 667,560 |
2024-01-10 | $95.38 | $95.85 | $95.28 | $95.70 | $95.70 | 421,165 |
2024-01-09 | $94.54 | $94.98 | $94.54 | $94.79 | $94.79 | 422,947 |
2024-01-08 | $94.32 | $95.43 | $94.32 | $95.41 | $95.41 | 825,984 |
2024-01-05 | $93.90 | $94.88 | $93.81 | $94.06 | $94.06 | 534,179 |
2024-01-04 | $93.96 | $94.74 | $93.96 | $94.24 | $94.24 | 740,862 |
2024-01-03 | $94.20 | $94.51 | $93.79 | $94.29 | $94.29 | 461,913 |
2024-01-02 | $95.63 | $95.76 | $95.14 | $95.29 | $95.29 | 817,328 |
2023-12-29 | $96.96 | $97.21 | $96.59 | $96.85 | $96.85 | 442,099 |
2023-12-28 | $97.11 | $97.31 | $96.78 | $96.81 | $96.81 | 554,324 |
2023-12-27 | $96.54 | $97.04 | $96.49 | $96.98 | $96.98 | 557,308 |
2023-12-26 | $95.92 | $96.60 | $95.92 | $96.46 | $96.46 | 714,848 |
2023-12-22 | $96.01 | $96.18 | $95.62 | $95.88 | $95.88 | 604,127 |
2023-12-21 | $95.51 | $96.00 | $95.21 | $95.93 | $95.93 | 736,386 |
2023-12-20 | $95.34 | $95.72 | $94.35 | $94.35 | $94.35 | 429,217 |
2023-12-19 | $95.72 | $96.16 | $95.72 | $96.08 | $95.42 | 823,912 |
2023-12-18 | $95.35 | $95.35 | $94.82 | $95.21 | $94.55 | 857,991 |
2023-12-15 | $95.38 | $95.66 | $94.94 | $94.94 | $94.28 | 568,298 |
2023-12-14 | $95.53 | $96.04 | $95.27 | $95.66 | $95.00 | 778,353 |
2023-12-13 | $93.65 | $95.11 | $93.22 | $94.99 | $94.33 | 789,669 |
2023-12-12 | $93.09 | $93.50 | $92.80 | $93.46 | $92.82 | 765,357 |
2023-12-11 | $92.64 | $93.52 | $92.64 | $93.18 | $92.54 | 760,620 |
2023-12-08 | $92.30 | $93.14 | $92.30 | $92.84 | $92.20 | 860,878 |
2023-12-07 | $92.21 | $93.04 | $91.83 | $92.53 | $91.89 | 792,090 |
2023-12-06 | $92.86 | $93.00 | $92.15 | $92.15 | $91.51 | 650,205 |
2023-12-05 | $91.86 | $92.16 | $91.63 | $91.89 | $91.26 | 614,312 |
2023-12-04 | $92.13 | $92.44 | $91.85 | $92.27 | $91.63 | 877,932 |
2023-12-01 | $91.98 | $93.08 | $91.77 | $92.95 | $92.95 | 535,566 |
2023-11-30 | $92.25 | $92.39 | $91.71 | $92.14 | $92.14 | 868,545 |
2023-11-29 | $92.32 | $92.61 | $92.08 | $92.27 | $92.27 | 519,182 |
2023-11-28 | $91.67 | $92.19 | $91.51 | $91.93 | $91.93 | 653,894 |
2023-11-27 | $92.09 | $92.27 | $91.92 | $92.12 | $92.12 | 450,599 |
2023-11-24 | $92.02 | $92.48 | $92.02 | $92.46 | $92.46 | 406,070 |
2023-11-22 | $92.04 | $92.15 | $91.56 | $91.93 | $91.93 | 852,615 |
2023-11-21 | $91.87 | $91.95 | $91.45 | $91.58 | $91.58 | 695,104 |
2023-11-20 | $91.32 | $92.00 | $91.31 | $91.84 | $91.84 | 712,211 |
2023-11-17 | $91.09 | $91.36 | $90.84 | $91.33 | $91.33 | 705,798 |
2023-11-16 | $90.16 | $90.66 | $90.05 | $90.35 | $90.35 | 901,221 |
2023-11-15 | $90.52 | $90.80 | $90.21 | $90.33 | $90.33 | 525,774 |
2023-11-14 | $89.49 | $90.36 | $89.49 | $90.21 | $90.21 | 916,343 |
2023-11-13 | $87.24 | $88.04 | $87.15 | $87.88 | $87.88 | 614,508 |
2023-11-10 | $87.34 | $87.93 | $86.70 | $87.89 | $87.89 | 427,704 |
2023-11-09 | $88.52 | $88.99 | $87.56 | $87.61 | $87.61 | 982,565 |
2023-11-08 | $87.70 | $88.07 | $87.42 | $87.63 | $87.63 | 616,460 |
2023-11-07 | $87.15 | $87.57 | $87.00 | $87.38 | $87.38 | 663,885 |
2023-11-06 | $87.83 | $87.94 | $87.38 | $87.61 | $87.61 | 1,248,798 |
2023-11-03 | $87.70 | $88.21 | $87.63 | $87.98 | $87.98 | 892,494 |
2023-11-02 | $86.62 | $87.04 | $86.39 | $86.91 | $86.91 | 1,490,298 |
2023-11-01 | $84.25 | $84.95 | $84.08 | $84.91 | $84.91 | 826,598 |
2023-10-31 | $83.84 | $84.14 | $83.59 | $84.05 | $84.05 | 1,152,411 |
2023-10-30 | $83.52 | $83.74 | $83.13 | $83.66 | $83.66 | 1,129,661 |
2023-10-27 | $83.12 | $83.28 | $82.29 | $82.53 | $82.53 | 1,074,016 |
2023-10-26 | $83.07 | $83.33 | $82.38 | $82.66 | $82.66 | 1,536,400 |
2023-10-25 | $83.87 | $84.14 | $83.26 | $83.35 | $83.35 | 997,114 |
2023-10-24 | $83.82 | $84.36 | $83.68 | $84.32 | $84.32 | 1,207,444 |
2023-10-23 | $83.09 | $84.18 | $82.79 | $83.64 | $83.64 | 1,762,432 |
2023-10-20 | $83.86 | $84.18 | $83.41 | $83.44 | $83.44 | 2,317,867 |
2023-10-19 | $84.59 | $85.01 | $83.91 | $84.07 | $84.07 | 20,840,881 |
2023-10-18 | $85.62 | $85.74 | $84.80 | $84.94 | $84.94 | 531,290 |
2023-10-17 | $85.73 | $86.98 | $85.69 | $86.60 | $86.60 | 878,488 |
2023-10-16 | $86.10 | $86.68 | $85.96 | $86.64 | $86.64 | 585,195 |
2023-10-13 | $86.68 | $87.49 | $85.89 | $86.12 | $86.12 | 532,087 |
2023-10-12 | $87.88 | $87.93 | $86.68 | $86.99 | $86.99 | 449,818 |
2023-10-11 | $87.69 | $87.89 | $87.17 | $87.68 | $87.68 | 594,821 |
2023-10-10 | $86.95 | $87.67 | $86.90 | $87.26 | $87.26 | 573,383 |
2023-10-09 | $85.39 | $86.17 | $85.18 | $86.03 | $86.03 | 600,451 |
2023-10-06 | $85.18 | $86.55 | $84.64 | $86.36 | $86.36 | 621,365 |
2023-10-05 | $85.37 | $85.64 | $84.87 | $85.53 | $85.53 | 873,288 |
2023-10-04 | $84.81 | $85.02 | $84.18 | $84.89 | $84.89 | 838,187 |
2023-10-03 | $84.51 | $84.80 | $83.84 | $84.15 | $84.15 | 1,342,951 |
2023-10-02 | $85.63 | $85.74 | $84.78 | $85.07 | $85.07 | 1,114,201 |
2023-09-29 | $87.35 | $87.35 | $86.06 | $86.30 | $86.30 | 1,079,361 |
2023-09-28 | $85.52 | $86.53 | $85.44 | $86.25 | $86.25 | 917,016 |
2023-09-27 | $86.18 | $86.29 | $84.97 | $85.55 | $85.55 | 659,303 |
2023-09-26 | $86.30 | $86.47 | $85.65 | $85.72 | $85.72 | 2,437,949 |
2023-09-25 | $86.81 | $87.16 | $85.97 | $87.05 | $87.05 | 573,005 |
2023-09-22 | $87.79 | $88.12 | $87.32 | $87.40 | $87.40 | 944,942 |
2023-09-21 | $88.03 | $88.14 | $87.25 | $87.25 | $87.25 | 605,093 |
2023-09-20 | $89.69 | $90.19 | $89.04 | $89.05 | $89.05 | 901,064 |
2023-09-19 | $89.36 | $89.46 | $88.95 | $89.31 | $89.31 | 952,786 |
2023-09-18 | $89.42 | $89.73 | $89.17 | $89.57 | $89.57 | 688,461 |
2023-09-15 | $90.60 | $90.82 | $90.01 | $90.07 | $90.07 | 542,719 |
2023-09-14 | $89.97 | $90.43 | $89.74 | $90.33 | $90.33 | 544,745 |
2023-09-13 | $89.49 | $89.76 | $89.23 | $89.42 | $89.42 | 887,448 |
2023-09-12 | $89.90 | $90.31 | $89.88 | $89.94 | $89.94 | 387,824 |
2023-09-11 | $90.48 | $90.78 | $90.16 | $90.71 | $90.71 | 473,054 |
2023-09-08 | $90.22 | $90.43 | $89.97 | $90.10 | $90.10 | 596,778 |
2023-09-07 | $90.25 | $90.43 | $89.92 | $90.24 | $90.24 | 3,000,336 |
2023-09-06 | $91.01 | $91.10 | $90.32 | $90.63 | $90.63 | 429,048 |
2023-09-05 | $91.44 | $91.45 | $90.92 | $90.95 | $90.95 | 874,429 |
2023-09-01 | $92.79 | $92.86 | $91.56 | $91.87 | $91.87 | 313,789 |
2023-08-31 | $92.49 | $92.62 | $91.76 | $92.02 | $92.02 | 480,631 |
2023-08-30 | $92.68 | $92.98 | $92.44 | $92.60 | $92.60 | 323,815 |
2023-08-29 | $91.25 | $92.71 | $91.14 | $92.69 | $92.69 | 527,580 |
2023-08-28 | $91.17 | $91.50 | $90.98 | $91.41 | $91.41 | 892,015 |
2023-08-25 | $90.31 | $90.73 | $89.59 | $90.47 | $90.47 | 486,264 |
2023-08-24 | $91.01 | $91.13 | $89.81 | $89.82 | $89.82 | 545,812 |
2023-08-23 | $90.53 | $91.48 | $90.32 | $91.30 | $91.30 | 689,204 |
2023-08-22 | $90.64 | $90.65 | $90.01 | $90.12 | $90.12 | 626,130 |
2023-08-21 | $90.23 | $90.49 | $89.77 | $90.42 | $90.42 | 871,536 |
2023-08-18 | $89.40 | $90.15 | $89.19 | $89.98 | $89.98 | 585,545 |
2023-08-17 | $91.19 | $91.19 | $89.84 | $89.99 | $89.99 | 932,688 |
2023-08-16 | $91.54 | $91.81 | $90.95 | $91.02 | $91.02 | 930,820 |
2023-08-15 | $92.36 | $92.53 | $91.55 | $91.73 | $91.73 | 414,218 |
2023-08-14 | $92.31 | $93.00 | $91.40 | $92.94 | $92.94 | 707,263 |
2023-08-11 | $93.24 | $93.56 | $92.95 | $93.11 | $93.11 | 370,177 |
2023-08-10 | $94.62 | $95.19 | $93.88 | $93.97 | $93.97 | 326,278 |
2023-08-09 | $93.98 | $94.11 | $93.45 | $93.67 | $93.67 | 326,424 |
2023-08-08 | $93.46 | $93.92 | $93.20 | $93.85 | $93.85 | 1,067,593 |
2023-08-07 | $93.98 | $94.15 | $93.48 | $94.14 | $94.14 | 596,321 |
2023-08-04 | $93.67 | $94.26 | $93.17 | $93.29 | $93.29 | 453,309 |
2023-08-03 | $92.81 | $93.56 | $92.80 | $93.31 | $93.31 | 489,867 |
2023-08-02 | $94.35 | $94.67 | $93.47 | $93.62 | $93.62 | 640,567 |
2023-08-01 | $95.65 | $96.85 | $95.18 | $95.44 | $95.44 | 590,559 |
2023-07-31 | $96.76 | $96.99 | $96.47 | $96.58 | $96.58 | 459,016 |
2023-07-28 | $96.67 | $97.07 | $96.43 | $96.70 | $96.70 | 481,567 |
2023-07-27 | $97.08 | $97.27 | $95.79 | $95.92 | $95.92 | 446,357 |
2023-07-26 | $95.05 | $96.06 | $95.02 | $95.74 | $95.74 | 754,492 |
2023-07-25 | $95.20 | $95.81 | $95.20 | $95.54 | $95.54 | 899,634 |
2023-07-24 | $95.48 | $95.71 | $95.28 | $95.54 | $95.54 | 938,875 |
2023-07-21 | $96.06 | $96.13 | $95.71 | $95.97 | $95.97 | 1,636,909 |
2023-07-20 | $96.12 | $96.28 | $95.36 | $95.55 | $95.55 | 19,102,352 |
2023-07-19 | $97.32 | $97.55 | $96.73 | $96.97 | $96.97 | 326,999 |
2023-07-18 | $96.92 | $97.47 | $96.81 | $97.35 | $97.35 | 413,363 |
2023-07-17 | $96.54 | $97.05 | $96.34 | $96.92 | $96.92 | 390,747 |
2023-07-14 | $97.48 | $97.66 | $97.07 | $97.09 | $97.09 | 512,732 |
2023-07-13 | $96.90 | $97.64 | $96.90 | $97.39 | $97.39 | 334,974 |
2023-07-12 | $94.79 | $95.72 | $94.62 | $95.56 | $95.56 | 393,229 |
2023-07-11 | $93.56 | $93.95 | $93.18 | $93.75 | $93.75 | 465,337 |
2023-07-10 | $92.56 | $93.17 | $92.53 | $93.07 | $93.07 | 894,803 |
2023-07-07 | $92.33 | $93.17 | $92.02 | $92.70 | $92.70 | 2,355,214 |
2023-07-06 | $92.23 | $92.56 | $91.54 | $92.12 | $92.12 | 367,857 |
2023-07-05 | $94.00 | $94.34 | $93.70 | $93.81 | $93.81 | 450,798 |
2023-07-03 | $95.08 | $95.33 | $94.70 | $94.89 | $94.89 | 336,200 |
2023-06-30 | $94.92 | $96.80 | $94.88 | $95.41 | $95.41 | 407,292 |
2023-06-29 | $93.96 | $94.14 | $93.83 | $94.09 | $94.09 | 374,658 |
2023-06-28 | $94.27 | $94.55 | $94.10 | $94.36 | $94.36 | 556,033 |
2023-06-27 | $93.50 | $94.39 | $93.22 | $94.23 | $94.23 | 343,645 |
2023-06-26 | $93.53 | $93.76 | $93.19 | $93.28 | $93.28 | 406,557 |
2023-06-23 | $93.32 | $93.68 | $93.01 | $93.35 | $93.35 | 511,427 |
2023-06-22 | $94.59 | $95.08 | $94.28 | $94.98 | $94.98 | 295,591 |
2023-06-21 | $95.35 | $95.70 | $95.02 | $95.36 | $95.36 | 554,844 |
2023-06-20 | $95.75 | $96.09 | $95.21 | $95.53 | $95.53 | 503,563 |
2023-06-16 | $97.74 | $97.77 | $96.78 | $96.90 | $96.90 | 391,306 |
2023-06-15 | $96.01 | $97.07 | $95.73 | $96.95 | $96.95 | 511,892 |
2023-06-14 | $96.28 | $96.61 | $95.50 | $96.15 | $96.15 | 415,327 |
2023-06-13 | $96.18 | $96.48 | $95.75 | $96.01 | $96.01 | 565,969 |
2023-06-12 | $94.98 | $95.17 | $94.64 | $95.16 | $95.16 | 640,219 |
2023-06-09 | $94.51 | $94.56 | $94.02 | $94.18 | $94.18 | 466,408 |
2023-06-08 | $93.62 | $94.53 | $93.57 | $94.34 | $94.34 | 440,255 |
2023-06-07 | $94.30 | $94.70 | $93.35 | $93.40 | $93.40 | 409,076 |
2023-06-06 | $95.12 | $95.69 | $94.80 | $95.66 | $94.73 | 685,891 |
2023-06-05 | $95.18 | $95.52 | $94.74 | $94.91 | $93.99 | 724,282 |
2023-06-02 | $95.57 | $95.73 | $95.21 | $95.44 | $95.44 | 644,335 |
2023-06-01 | $93.59 | $94.49 | $93.16 | $94.39 | $94.39 | 1,797,873 |
2023-05-31 | $93.01 | $93.20 | $92.32 | $93.15 | $93.15 | 524,497 |
2023-05-30 | $94.66 | $94.76 | $93.54 | $93.78 | $93.78 | 539,559 |
2023-05-26 | $94.24 | $95.03 | $94.20 | $94.95 | $94.95 | 419,841 |
2023-05-25 | $93.84 | $94.41 | $93.43 | $93.77 | $93.77 | 536,955 |
2023-05-24 | $93.92 | $94.07 | $93.45 | $93.57 | $93.57 | 452,064 |
2023-05-23 | $95.79 | $95.97 | $94.90 | $94.95 | $94.95 | 494,274 |
2023-05-22 | $96.75 | $97.07 | $96.71 | $96.84 | $96.84 | 702,526 |
2023-05-19 | $96.63 | $97.01 | $96.49 | $96.74 | $96.74 | 321,501 |
2023-05-18 | $95.92 | $96.17 | $95.63 | $96.17 | $96.17 | 316,255 |
2023-05-17 | $95.75 | $96.05 | $95.33 | $96.00 | $96.00 | 352,121 |
2023-05-16 | $96.07 | $96.32 | $95.64 | $95.64 | $95.64 | 359,678 |
2023-05-15 | $95.96 | $99.30 | $95.92 | $96.37 | $96.37 | 753,844 |
2023-05-12 | $96.06 | $96.19 | $95.43 | $95.80 | $95.80 | 422,790 |
2023-05-11 | $95.52 | $95.91 | $95.25 | $95.84 | $95.84 | 365,975 |
2023-05-10 | $96.01 | $96.01 | $95.25 | $95.86 | $95.86 | 390,226 |
2023-05-09 | $95.53 | $96.03 | $95.50 | $95.88 | $95.88 | 377,626 |
2023-05-08 | $96.51 | $96.86 | $96.30 | $96.44 | $96.44 | 590,404 |
2023-05-05 | $95.51 | $96.58 | $95.41 | $96.43 | $96.43 | 402,160 |
2023-05-04 | $95.27 | $96.53 | $95.09 | $95.45 | $95.45 | 284,568 |
2023-05-03 | $95.81 | $96.68 | $95.64 | $95.67 | $95.67 | 370,130 |
2023-05-02 | $94.98 | $95.30 | $94.60 | $95.17 | $95.17 | 358,041 |
2023-05-01 | $95.89 | $96.30 | $95.50 | $95.92 | $95.92 | 367,735 |
2023-04-28 | $95.24 | $95.96 | $94.97 | $95.78 | $95.78 | 497,452 |
2023-04-27 | $95.36 | $95.92 | $95.03 | $95.84 | $95.84 | 382,708 |
2023-04-26 | $95.37 | $95.38 | $94.62 | $94.75 | $94.75 | 468,887 |
2023-04-25 | $96.04 | $96.18 | $95.14 | $95.14 | $95.14 | 456,604 |
2023-04-24 | $96.45 | $96.51 | $96.20 | $96.47 | $96.47 | 561,229 |
2023-04-21 | $95.83 | $96.36 | $95.47 | $96.32 | $96.32 | 535,277 |
2023-04-20 | $95.08 | $95.75 | $95.08 | $95.47 | $95.47 | 1,410,664 |
2023-04-19 | $95.03 | $95.73 | $94.98 | $95.13 | $95.13 | 449,618 |
2023-04-18 | $95.64 | $95.80 | $95.39 | $95.74 | $95.74 | 520,905 |
2023-04-17 | $95.05 | $95.22 | $94.69 | $95.05 | $95.05 | 781,357 |
2023-04-14 | $95.63 | $95.91 | $94.90 | $95.32 | $95.32 | 365,665 |
2023-04-13 | $95.30 | $95.92 | $95.19 | $95.84 | $95.84 | 337,879 |
2023-04-12 | $94.55 | $94.76 | $93.97 | $94.33 | $94.33 | 608,977 |
2023-04-11 | $93.53 | $93.84 | $93.47 | $93.67 | $93.67 | 606,694 |
2023-04-10 | $93.02 | $93.57 | $92.74 | $93.57 | $93.57 | 600,103 |
2023-04-06 | $93.19 | $93.87 | $93.03 | $93.62 | $93.62 | 529,878 |
2023-04-05 | $93.72 | $93.78 | $93.13 | $93.43 | $93.43 | 984,375 |
2023-04-04 | $93.84 | $94.25 | $93.75 | $93.94 | $93.94 | 894,584 |
2023-04-03 | $93.42 | $93.91 | $93.23 | $93.91 | $93.91 | 643,090 |
2023-03-31 | $93.34 | $93.75 | $93.29 | $93.68 | $93.68 | 641,892 |
2023-03-30 | $92.74 | $93.12 | $92.54 | $93.03 | $93.03 | 723,521 |
2023-03-29 | $91.58 | $92.05 | $91.53 | $91.98 | $91.98 | 859,963 |
2023-03-28 | $90.67 | $90.90 | $90.53 | $90.84 | $90.84 | 846,977 |
2023-03-27 | $90.83 | $91.10 | $90.61 | $90.97 | $90.97 | 714,607 |
2023-03-24 | $90.09 | $90.54 | $89.71 | $90.47 | $90.47 | 869,633 |
2023-03-23 | $91.04 | $91.76 | $90.16 | $90.60 | $90.60 | 796,304 |
2023-03-22 | $90.33 | $91.71 | $90.04 | $90.12 | $90.12 | 1,209,903 |
2023-03-21 | $90.11 | $90.57 | $89.65 | $90.23 | $90.23 | 1,415,640 |
2023-03-20 | $88.95 | $89.42 | $88.68 | $89.31 | $89.31 | 3,178,791 |
2023-03-17 | $88.19 | $88.39 | $87.64 | $88.02 | $88.02 | 14,478,217 |
2023-03-16 | $86.58 | $88.65 | $86.58 | $88.64 | $88.64 | 438,237 |
2023-03-15 | $86.16 | $86.92 | $85.75 | $86.80 | $86.80 | 810,465 |
2023-03-14 | $88.67 | $89.10 | $88.39 | $89.10 | $89.10 | 580,164 |
2023-03-13 | $87.37 | $88.45 | $87.36 | $87.81 | $87.81 | 610,718 |
2023-03-10 | $88.68 | $88.92 | $87.67 | $87.77 | $87.77 | 497,129 |
2023-03-09 | $89.14 | $89.60 | $88.29 | $88.42 | $88.42 | 514,127 |
2023-03-08 | $88.60 | $89.08 | $88.41 | $88.88 | $88.88 | 374,022 |
2023-03-07 | $89.75 | $89.97 | $88.44 | $88.56 | $88.56 | 411,991 |
2023-03-06 | $89.95 | $90.33 | $89.82 | $89.83 | $89.83 | 268,629 |
2023-03-03 | $89.48 | $90.27 | $89.17 | $90.13 | $90.13 | 259,340 |
2023-03-02 | $88.00 | $88.97 | $87.77 | $88.89 | $88.89 | 329,990 |
2023-03-01 | $88.88 | $89.46 | $88.30 | $88.58 | $88.58 | 389,151 |
2023-02-28 | $88.59 | $88.79 | $88.16 | $88.20 | $88.20 | 411,581 |
2023-02-27 | $89.11 | $89.51 | $88.83 | $89.12 | $89.12 | 683,941 |
2023-02-24 | $88.21 | $88.47 | $87.70 | $88.01 | $88.01 | 610,524 |
2023-02-23 | $89.66 | $89.83 | $88.87 | $89.68 | $89.68 | 439,355 |
2023-02-22 | $89.56 | $89.82 | $89.15 | $89.31 | $89.31 | 531,966 |
2023-02-21 | $90.03 | $90.24 | $89.55 | $89.61 | $89.61 | 444,558 |
2023-02-17 | $90.17 | $90.99 | $90.05 | $90.93 | $90.93 | 390,748 |
2023-02-16 | $90.45 | $91.26 | $90.31 | $90.63 | $90.63 | 376,348 |
2023-02-15 | $90.56 | $91.37 | $90.08 | $91.36 | $91.36 | 474,114 |
2023-02-14 | $91.08 | $92.14 | $90.79 | $91.74 | $91.74 | 395,979 |
2023-02-13 | $90.68 | $91.60 | $90.32 | $91.54 | $91.54 | 435,760 |
2023-02-10 | $90.45 | $90.62 | $90.06 | $90.38 | $90.38 | 480,598 |
2023-02-09 | $92.30 | $92.45 | $90.89 | $91.09 | $91.09 | 571,828 |
2023-02-08 | $91.52 | $91.63 | $90.82 | $90.98 | $90.98 | 513,991 |
2023-02-07 | $90.70 | $91.89 | $90.35 | $91.78 | $91.78 | 538,321 |
2023-02-06 | $91.18 | $91.46 | $90.84 | $91.26 | $91.26 | 522,691 |
2023-02-03 | $91.90 | $93.02 | $91.88 | $92.34 | $92.34 | 2,030,484 |
2023-02-02 | $93.23 | $93.23 | $92.29 | $92.93 | $92.93 | 738,478 |
2023-02-01 | $91.59 | $92.93 | $90.88 | $92.66 | $92.66 | 1,029,320 |
2023-01-31 | $90.97 | $91.65 | $90.71 | $91.63 | $91.63 | 492,464 |
2023-01-30 | $91.34 | $91.80 | $91.08 | $91.09 | $91.09 | 564,953 |
2023-01-27 | $91.17 | $91.95 | $90.99 | $91.70 | $91.70 | 947,738 |
2023-01-26 | $92.17 | $92.21 | $91.29 | $92.01 | $92.01 | 702,315 |
2023-01-25 | $90.99 | $92.10 | $90.97 | $92.02 | $92.02 | 711,866 |
2023-01-24 | $90.96 | $91.57 | $90.76 | $91.38 | $91.38 | 801,076 |
2023-01-23 | $90.77 | $91.65 | $90.73 | $91.60 | $91.60 | 1,020,071 |
2023-01-20 | $90.12 | $91.15 | $90.06 | $91.11 | $91.11 | 729,749 |
2023-01-19 | $90.48 | $90.64 | $89.93 | $90.38 | $90.38 | 589,559 |
2023-01-18 | $92.13 | $92.15 | $90.68 | $90.68 | $90.68 | 866,283 |
2023-01-17 | $90.77 | $91.28 | $90.68 | $90.85 | $90.85 | 1,343,332 |
2023-01-13 | $89.32 | $90.37 | $89.28 | $90.34 | $90.34 | 759,133 |
2023-01-12 | $89.17 | $89.87 | $88.19 | $89.77 | $89.77 | 1,680,460 |
2023-01-11 | $88.35 | $88.79 | $88.27 | $88.76 | $88.76 | 9,898,964 |
2023-01-10 | $87.42 | $87.81 | $87.30 | $87.81 | $87.81 | 459,303 |
2023-01-09 | $87.56 | $88.37 | $87.44 | $87.44 | $87.44 | 1,096,690 |
2023-01-06 | $85.27 | $87.04 | $84.64 | $86.90 | $86.90 | 578,918 |
2023-01-05 | $84.86 | $85.10 | $84.59 | $84.65 | $84.65 | 771,429 |
2023-01-04 | $85.79 | $86.00 | $85.20 | $85.67 | $85.67 | 712,177 |
2023-01-03 | $84.70 | $85.23 | $83.97 | $84.36 | $84.36 | 1,255,616 |
2022-12-30 | $84.19 | $84.37 | $83.59 | $83.76 | $83.76 | 731,068 |
2022-12-29 | $84.25 | $85.04 | $84.25 | $84.80 | $84.80 | 855,164 |
2022-12-28 | $84.20 | $84.56 | $83.22 | $83.22 | $83.22 | 889,112 |
2022-12-27 | $84.04 | $84.45 | $83.85 | $84.03 | $84.03 | 614,206 |
2022-12-23 | $83.60 | $84.14 | $83.41 | $84.01 | $84.01 | 645,553 |
2022-12-22 | $84.26 | $84.26 | $83.13 | $83.93 | $83.93 | 832,655 |
2022-12-21 | $84.29 | $85.00 | $84.19 | $84.77 | $84.77 | 1,012,165 |
2022-12-20 | $83.90 | $84.43 | $83.77 | $84.01 | $84.01 | 858,039 |
2022-12-19 | $84.68 | $84.71 | $83.90 | $84.08 | $84.08 | 1,127,984 |
2022-12-16 | $84.59 | $85.14 | $84.28 | $84.60 | $84.60 | 872,409 |
2022-12-15 | $86.85 | $86.85 | $85.13 | $85.36 | $85.36 | 1,221,845 |
2022-12-14 | $88.12 | $88.84 | $87.42 | $88.14 | $88.14 | 709,721 |
2022-12-13 | $89.13 | $89.49 | $87.64 | $88.13 | $88.13 | 998,930 |
2022-12-12 | $86.64 | $86.96 | $86.37 | $86.90 | $86.90 | 907,500 |
2022-12-09 | $86.80 | $87.25 | $86.49 | $86.55 | $86.55 | 707,497 |
2022-12-08 | $85.72 | $86.57 | $85.53 | $86.57 | $86.57 | 1,177,149 |
2022-12-07 | $85.95 | $86.25 | $85.54 | $85.93 | $85.93 | 1,219,730 |
2022-12-06 | $86.52 | $86.72 | $85.65 | $85.95 | $85.95 | 1,121,894 |
2022-12-05 | $87.26 | $87.59 | $86.33 | $86.57 | $86.57 | 1,321,089 |
2022-12-02 | $87.13 | $88.17 | $87.07 | $87.93 | $87.93 | 702,308 |
2022-12-01 | $87.89 | $88.19 | $87.35 | $87.85 | $87.85 | 1,336,432 |
2022-11-30 | $85.66 | $87.06 | $84.94 | $86.83 | $86.83 | 1,520,156 |
2022-11-29 | $84.92 | $85.38 | $84.62 | $84.89 | $84.89 | 1,083,323 |
2022-11-28 | $85.82 | $86.22 | $84.96 | $85.15 | $85.15 | 1,041,549 |
2022-11-25 | $85.77 | $86.31 | $85.75 | $86.14 | $86.14 | 637,237 |
2022-11-23 | $84.85 | $85.97 | $84.85 | $85.79 | $85.79 | 760,751 |
2022-11-22 | $83.89 | $84.70 | $83.74 | $84.65 | $84.65 | 1,336,110 |
2022-11-21 | $83.56 | $83.92 | $83.36 | $83.65 | $83.65 | 1,000,876 |
2022-11-18 | $84.59 | $84.91 | $84.04 | $84.28 | $84.28 | 952,771 |
2022-11-17 | $83.25 | $84.35 | $83.20 | $84.29 | $84.29 | 1,902,739 |
2022-11-16 | $84.71 | $84.89 | $84.16 | $84.41 | $84.41 | 1,723,097 |
2022-11-15 | $85.46 | $85.88 | $83.87 | $84.62 | $84.62 | 1,328,977 |
2022-11-14 | $84.49 | $84.89 | $84.11 | $84.16 | $84.16 | 1,548,371 |
2022-11-11 | $84.14 | $85.31 | $83.79 | $85.14 | $85.14 | 930,833 |
2022-11-10 | $81.79 | $83.26 | $81.41 | $83.21 | $83.21 | 1,506,996 |
2022-11-09 | $78.70 | $79.23 | $78.11 | $78.16 | $78.16 | 802,410 |
2022-11-08 | $78.64 | $79.68 | $78.46 | $79.14 | $79.14 | 742,908 |
2022-11-07 | $78.02 | $78.32 | $77.60 | $77.99 | $77.99 | 1,771,638 |
2022-11-04 | $76.82 | $77.75 | $76.46 | $77.63 | $77.63 | 1,094,559 |
2022-11-03 | $74.43 | $75.12 | $74.22 | $74.65 | $74.65 | 1,666,043 |
2022-11-02 | $76.84 | $77.92 | $75.52 | $75.52 | $75.52 | 1,187,241 |
2022-11-01 | $77.71 | $77.83 | $76.39 | $76.71 | $76.71 | 1,214,951 |
2022-10-31 | $76.12 | $76.39 | $75.98 | $76.19 | $76.19 | 1,450,360 |
2022-10-28 | $76.20 | $77.14 | $75.93 | $77.14 | $77.14 | 1,014,391 |
2022-10-27 | $76.88 | $77.44 | $76.20 | $76.26 | $76.26 | 1,259,298 |
2022-10-26 | $76.55 | $77.97 | $76.47 | $77.33 | $77.33 | 1,208,685 |
2022-10-25 | $75.10 | $76.72 | $75.10 | $76.63 | $76.63 | 1,530,116 |
2022-10-24 | $74.39 | $74.86 | $73.83 | $74.54 | $74.54 | 1,601,149 |
2022-10-21 | $72.61 | $74.64 | $72.41 | $74.64 | $74.64 | 2,453,214 |
2022-10-20 | $73.58 | $74.48 | $73.16 | $73.38 | $73.38 | 10,176,730 |
2022-10-19 | $73.99 | $74.30 | $73.22 | $73.68 | $73.68 | 667,294 |
2022-10-18 | $75.44 | $75.63 | $74.40 | $74.89 | $74.89 | 849,045 |
2022-10-17 | $73.83 | $74.50 | $73.78 | $74.18 | $74.18 | 1,335,225 |
2022-10-14 | $73.94 | $73.98 | $72.19 | $72.28 | $72.28 | 1,166,568 |
2022-10-13 | $70.37 | $73.68 | $70.21 | $73.33 | $73.33 | 1,737,672 |
2022-10-12 | $72.22 | $72.63 | $72.04 | $72.20 | $72.20 | 1,026,746 |
2022-10-11 | $72.70 | $73.53 | $72.11 | $72.32 | $72.32 | 1,767,957 |
2022-10-10 | $73.89 | $73.89 | $72.71 | $73.21 | $73.21 | 1,126,943 |
2022-10-07 | $74.85 | $74.86 | $73.49 | $73.76 | $73.76 | 1,271,725 |
2022-10-06 | $75.77 | $76.28 | $75.29 | $75.38 | $75.38 | 1,262,484 |
2022-10-05 | $75.80 | $77.00 | $75.58 | $76.61 | $76.61 | 950,097 |
2022-10-04 | $76.05 | $77.24 | $76.03 | $77.14 | $77.14 | 1,265,447 |
2022-10-03 | $73.23 | $74.26 | $72.95 | $73.93 | $73.93 | 1,227,907 |
2022-09-30 | $72.69 | $73.61 | $72.49 | $72.56 | $72.56 | 1,448,244 |
2022-09-29 | $72.79 | $72.88 | $71.96 | $72.84 | $72.84 | 1,226,344 |
2022-09-28 | $72.14 | $74.13 | $71.94 | $73.95 | $73.95 | 1,270,269 |
2022-09-27 | $72.70 | $73.05 | $71.48 | $71.90 | $71.90 | 1,325,332 |
2022-09-26 | $72.53 | $73.30 | $71.97 | $72.40 | $72.40 | 2,062,363 |
2022-09-23 | $73.52 | $73.69 | $72.43 | $73.05 | $73.05 | 1,558,845 |
2022-09-22 | $75.74 | $75.74 | $74.61 | $75.01 | $75.01 | 961,779 |
2022-09-21 | $76.47 | $77.29 | $75.65 | $75.68 | $75.68 | 1,120,736 |
2022-09-20 | $76.78 | $76.99 | $76.06 | $76.56 | $76.56 | 890,495 |
2022-09-19 | $77.09 | $78.10 | $76.96 | $78.05 | $78.05 | 885,610 |
2022-09-16 | $77.61 | $78.08 | $77.34 | $77.80 | $77.80 | 922,753 |
2022-09-15 | $78.95 | $79.42 | $78.35 | $78.57 | $78.57 | 749,443 |
2022-09-14 | $79.42 | $79.79 | $79.00 | $79.50 | $79.50 | 644,646 |
2022-09-13 | $80.88 | $81.16 | $79.18 | $79.25 | $79.25 | 935,637 |
2022-09-12 | $82.25 | $82.74 | $81.98 | $82.40 | $82.40 | 898,782 |
2022-09-09 | $80.93 | $81.47 | $80.88 | $81.41 | $81.41 | 624,433 |
2022-09-08 | $78.55 | $79.54 | $78.28 | $79.42 | $79.42 | 696,785 |
2022-09-07 | $77.90 | $79.39 | $77.90 | $79.35 | $79.35 | 1,072,676 |
2022-09-06 | $79.03 | $79.17 | $78.12 | $78.40 | $78.40 | 803,107 |
2022-09-02 | $79.85 | $80.44 | $78.31 | $78.56 | $78.56 | 932,225 |
2022-09-01 | $79.21 | $79.43 | $78.44 | $79.38 | $79.38 | 933,373 |
2022-08-31 | $81.25 | $81.62 | $80.50 | $80.51 | $80.51 | 1,015,280 |
2022-08-30 | $82.26 | $82.36 | $80.86 | $81.03 | $81.03 | 1,139,660 |
2022-08-29 | $81.56 | $81.91 | $81.32 | $81.55 | $81.55 | 759,436 |
2022-08-26 | $84.57 | $84.62 | $81.97 | $82.05 | $82.05 | 464,901 |
2022-08-25 | $83.75 | $84.71 | $83.69 | $84.70 | $84.70 | 457,946 |
2022-08-24 | $83.22 | $83.91 | $83.06 | $83.53 | $83.53 | 449,920 |
2022-08-23 | $83.09 | $83.99 | $82.96 | $83.22 | $83.22 | 681,871 |
2022-08-22 | $84.31 | $84.37 | $83.39 | $83.55 | $83.55 | 749,247 |
2022-08-19 | $85.85 | $85.85 | $85.09 | $85.30 | $85.30 | 486,725 |
2022-08-18 | $86.65 | $86.80 | $86.23 | $86.46 | $86.46 | 573,729 |
2022-08-17 | $86.79 | $87.39 | $86.38 | $86.95 | $86.95 | 489,825 |
2022-08-16 | $87.02 | $87.62 | $86.89 | $87.48 | $87.48 | 1,077,779 |
2022-08-15 | $87.62 | $87.96 | $87.54 | $87.88 | $87.88 | 786,619 |
2022-08-12 | $87.41 | $88.11 | $87.27 | $88.11 | $88.11 | 563,433 |
2022-08-11 | $87.86 | $88.25 | $87.23 | $87.39 | $87.39 | 718,539 |
2022-08-10 | $87.23 | $87.75 | $86.89 | $87.49 | $87.49 | 665,171 |
2022-08-09 | $85.92 | $85.92 | $85.13 | $85.28 | $85.28 | 888,057 |
2022-08-08 | $86.49 | $86.94 | $85.82 | $86.00 | $86.00 | 673,541 |
2022-08-05 | $85.62 | $86.11 | $85.30 | $85.94 | $85.94 | 506,404 |
2022-08-04 | $86.62 | $87.23 | $86.55 | $87.14 | $87.14 | 703,417 |
2022-08-03 | $85.98 | $86.46 | $85.54 | $86.28 | $86.28 | 740,945 |
2022-08-02 | $86.26 | $86.70 | $85.75 | $85.77 | $85.77 | 1,011,304 |
2022-08-01 | $87.09 | $87.66 | $86.78 | $87.22 | $87.22 | 938,209 |
2022-07-29 | $86.06 | $87.11 | $85.81 | $87.07 | $87.07 | 1,118,288 |
2022-07-28 | $84.95 | $86.09 | $84.64 | $85.99 | $85.99 | 1,306,207 |
2022-07-27 | $83.88 | $85.21 | $83.62 | $85.13 | $85.13 | 1,323,625 |
2022-07-26 | $83.48 | $83.65 | $83.02 | $83.06 | $83.06 | 1,382,348 |
2022-07-25 | $84.53 | $84.53 | $83.90 | $84.27 | $84.27 | 1,861,591 |
2022-07-22 | $84.60 | $85.21 | $83.71 | $84.02 | $84.02 | 2,806,134 |
2022-07-21 | $83.26 | $84.33 | $83.06 | $84.33 | $84.33 | 16,296,939 |
2022-07-20 | $82.94 | $83.36 | $82.44 | $82.83 | $82.83 | 1,259,129 |
2022-07-19 | $82.45 | $83.13 | $82.29 | $83.07 | $83.07 | 1,628,382 |
2022-07-18 | $81.82 | $81.97 | $80.74 | $80.87 | $80.87 | 780,274 |
2022-07-15 | $80.50 | $80.84 | $79.75 | $80.79 | $80.79 | 801,403 |
2022-07-14 | $78.69 | $79.59 | $78.18 | $79.44 | $79.44 | 587,204 |
2022-07-13 | $78.87 | $80.41 | $78.71 | $80.09 | $80.09 | 1,053,553 |
2022-07-12 | $79.89 | $80.64 | $79.74 | $79.99 | $79.99 | 936,630 |
2022-07-11 | $80.24 | $80.45 | $79.80 | $79.86 | $79.86 | 916,217 |
2022-07-08 | $80.58 | $81.42 | $80.46 | $81.14 | $81.14 | 798,292 |
2022-07-07 | $80.52 | $81.24 | $80.47 | $81.23 | $81.23 | 866,562 |
2022-07-06 | $79.92 | $80.41 | $79.60 | $80.13 | $80.13 | 971,348 |
2022-07-05 | $78.29 | $79.57 | $78.29 | $79.56 | $79.56 | 707,574 |
2022-07-01 | $79.33 | $80.63 | $79.33 | $80.63 | $80.63 | 701,955 |
2022-06-30 | $79.29 | $80.59 | $79.06 | $80.49 | $80.49 | 800,422 |
2022-06-29 | $80.95 | $81.14 | $80.38 | $80.65 | $80.65 | 637,167 |
2022-06-28 | $82.34 | $82.42 | $80.64 | $80.67 | $80.67 | 1,253,175 |
2022-06-27 | $81.98 | $82.31 | $81.61 | $81.74 | $81.74 | 808,748 |
2022-06-24 | $80.63 | $82.16 | $80.63 | $82.09 | $82.09 | 778,612 |
2022-06-23 | $78.93 | $79.36 | $78.46 | $79.34 | $79.34 | 1,094,054 |
2022-06-22 | $78.34 | $79.66 | $78.21 | $78.85 | $78.85 | 1,183,227 |
2022-06-21 | $79.12 | $79.64 | $78.98 | $79.02 | $79.02 | 1,858,364 |
2022-06-17 | $78.17 | $78.52 | $77.52 | $78.01 | $78.01 | 947,761 |
2022-06-16 | $77.95 | $78.52 | $77.51 | $77.95 | $77.95 | 935,974 |
2022-06-15 | $79.33 | $80.34 | $78.15 | $79.85 | $79.85 | 1,243,871 |
2022-06-14 | $79.13 | $79.30 | $77.70 | $78.35 | $78.35 | 1,699,988 |
2022-06-13 | $80.09 | $80.38 | $79.15 | $79.33 | $79.33 | 1,234,947 |
2022-06-10 | $82.91 | $82.91 | $81.99 | $82.23 | $82.23 | 965,186 |
2022-06-09 | $85.56 | $85.92 | $84.18 | $84.18 | $84.18 | 782,480 |
2022-06-08 | $87.41 | $87.75 | $86.95 | $87.05 | $86.15 | 582,739 |
2022-06-07 | $86.88 | $88.15 | $86.88 | $88.07 | $87.16 | 786,932 |
2022-06-06 | $88.98 | $89.07 | $87.92 | $88.15 | $87.24 | 644,746 |
2022-06-03 | $88.04 | $88.26 | $87.50 | $87.82 | $86.91 | 785,908 |
2022-06-02 | $87.91 | $89.31 | $87.66 | $89.30 | $88.37 | 701,634 |
2022-06-01 | $88.84 | $88.95 | $86.97 | $87.22 | $86.32 | 887,687 |
2022-05-31 | $88.58 | $89.13 | $88.21 | $88.52 | $87.60 | 844,575 |
2022-05-27 | $87.80 | $88.61 | $87.80 | $88.60 | $87.68 | 594,616 |
2022-05-26 | $85.95 | $87.24 | $85.89 | $87.02 | $86.12 | 860,290 |
2022-05-25 | $85.25 | $86.39 | $85.22 | $85.94 | $85.05 | 808,996 |
2022-05-24 | $86.34 | $86.35 | $85.63 | $86.04 | $85.15 | 830,447 |
2022-05-23 | $86.10 | $86.77 | $85.85 | $86.65 | $85.75 | 1,413,536 |
2022-05-20 | $85.78 | $85.84 | $84.13 | $85.29 | $84.40 | 959,201 |
2022-05-19 | $83.71 | $85.29 | $83.67 | $84.73 | $83.85 | 1,035,185 |
2022-05-18 | $85.46 | $85.50 | $83.80 | $83.89 | $83.02 | 1,393,857 |
2022-05-17 | $86.34 | $86.43 | $85.61 | $86.40 | $85.50 | 932,571 |
2022-05-16 | $84.48 | $85.16 | $84.05 | $84.64 | $83.76 | 993,256 |
2022-05-13 | $83.73 | $84.99 | $83.61 | $84.92 | $84.04 | 993,651 |
2022-05-12 | $81.78 | $83.21 | $81.45 | $82.24 | $81.39 | 998,298 |
2022-05-11 | $83.31 | $84.31 | $82.26 | $82.31 | $81.46 | 902,229 |
2022-05-10 | $83.93 | $84.01 | $82.50 | $83.06 | $82.20 | 1,429,996 |
2022-05-09 | $83.52 | $83.52 | $82.01 | $82.27 | $81.42 | 1,002,427 |
2022-05-06 | $85.57 | $85.90 | $84.63 | $85.10 | $84.22 | 1,277,650 |
2022-05-05 | $88.42 | $89.04 | $85.98 | $86.55 | $85.65 | 975,516 |
2022-05-04 | $88.20 | $89.98 | $87.03 | $89.81 | $88.88 | 860,639 |
2022-05-03 | $88.25 | $88.57 | $87.89 | $88.29 | $87.37 | 976,951 |
2022-05-02 | $87.88 | $88.40 | $86.97 | $88.03 | $87.12 | 1,022,033 |
2022-04-29 | $89.69 | $90.42 | $88.23 | $88.24 | $87.33 | 1,043,006 |
2022-04-28 | $88.61 | $89.71 | $87.83 | $89.54 | $88.61 | 831,648 |
2022-04-27 | $88.11 | $88.83 | $87.51 | $88.10 | $87.19 | 1,510,158 |
2022-04-26 | $89.70 | $89.72 | $87.58 | $87.58 | $86.67 | 1,096,793 |
2022-04-25 | $89.99 | $90.62 | $89.39 | $90.55 | $89.61 | 986,485 |
2022-04-22 | $92.08 | $92.19 | $90.67 | $90.78 | $89.84 | 756,648 |
2022-04-21 | $94.32 | $94.42 | $91.91 | $92.09 | $91.14 | 807,285 |
2022-04-20 | $92.99 | $93.51 | $92.79 | $93.07 | $92.10 | 621,812 |
2022-04-19 | $91.24 | $92.54 | $91.24 | $92.42 | $91.46 | 850,282 |
2022-04-18 | $92.16 | $92.81 | $91.93 | $92.10 | $91.14 | 725,692 |
2022-04-14 | $93.88 | $93.98 | $92.87 | $92.87 | $91.91 | 711,536 |
2022-04-13 | $92.61 | $93.73 | $92.43 | $93.63 | $92.66 | 654,126 |
2022-04-12 | $93.41 | $93.81 | $92.28 | $92.48 | $91.52 | 645,569 |
2022-04-11 | $93.88 | $94.19 | $93.31 | $93.37 | $92.40 | 717,881 |
2022-04-08 | $94.72 | $95.31 | $94.42 | $94.84 | $93.86 | 654,697 |
2022-04-07 | $95.11 | $95.62 | $94.49 | $95.33 | $94.34 | 556,750 |
2022-04-06 | $95.12 | $95.50 | $94.35 | $95.02 | $94.03 | 1,887,657 |
2022-04-05 | $97.58 | $97.69 | $96.25 | $96.66 | $95.66 | 931,414 |
2022-04-04 | $97.12 | $97.97 | $96.86 | $97.78 | $96.77 | 472,551 |
2022-04-01 | $96.73 | $97.00 | $96.26 | $96.96 | $95.95 | 496,710 |
2022-03-31 | $97.23 | $97.64 | $96.16 | $96.27 | $95.27 | 676,987 |
2022-03-30 | $98.08 | $98.41 | $97.57 | $97.90 | $96.88 | 1,378,748 |
2022-03-29 | $98.70 | $99.07 | $97.75 | $98.57 | $97.55 | 834,802 |
2022-03-28 | $95.52 | $96.13 | $95.21 | $96.08 | $95.08 | 668,396 |
2022-03-25 | $96.28 | $96.52 | $95.46 | $96.17 | $95.17 | 422,899 |
2022-03-24 | $95.91 | $96.45 | $95.51 | $96.43 | $95.43 | 953,574 |
2022-03-23 | $95.74 | $96.13 | $95.37 | $95.39 | $94.40 | 770,903 |
2022-03-22 | $96.27 | $97.09 | $96.18 | $96.94 | $95.93 | 1,278,621 |
2022-03-21 | $96.47 | $96.76 | $95.55 | $96.05 | $95.05 | 852,895 |
2022-03-18 | $95.05 | $97.37 | $94.94 | $97.24 | $96.23 | 814,040 |
2022-03-17 | $94.56 | $95.99 | $94.53 | $95.64 | $94.65 | 1,350,274 |
2022-03-16 | $92.98 | $94.83 | $92.30 | $94.80 | $93.82 | 1,130,268 |
2022-03-15 | $90.20 | $90.98 | $89.85 | $90.81 | $89.87 | 2,047,862 |
2022-03-14 | $90.38 | $91.16 | $89.59 | $89.88 | $88.95 | 2,778,574 |
2022-03-11 | $90.94 | $91.11 | $88.89 | $88.99 | $88.07 | 18,167,572 |
2022-03-10 | $90.22 | $90.99 | $89.76 | $90.25 | $89.31 | 1,212,512 |
2022-03-09 | $90.76 | $92.40 | $90.08 | $91.81 | $90.86 | 1,625,545 |
2022-03-08 | $87.91 | $89.69 | $86.43 | $87.75 | $86.84 | 1,402,882 |
2022-03-07 | $89.67 | $89.97 | $86.90 | $87.30 | $86.39 | 1,265,110 |
2022-03-04 | $90.57 | $90.84 | $89.62 | $90.45 | $89.51 | 1,377,181 |
2022-03-03 | $94.73 | $94.77 | $92.79 | $93.05 | $92.09 | 1,525,577 |
2022-03-02 | $94.40 | $95.31 | $94.19 | $94.97 | $93.99 | 849,057 |
2022-03-01 | $95.73 | $95.91 | $93.55 | $94.02 | $93.05 | 787,486 |
2022-02-28 | $95.67 | $97.23 | $95.41 | $95.97 | $94.97 | 1,342,348 |
2022-02-25 | $95.83 | $97.26 | $95.54 | $97.20 | $96.19 | 925,869 |
2022-02-24 | $91.36 | $95.21 | $91.36 | $94.97 | $93.99 | 1,962,122 |
2022-02-23 | $97.21 | $97.21 | $94.85 | $95.04 | $94.05 | 567,406 |
2022-02-22 | $96.36 | $97.01 | $95.42 | $96.07 | $95.07 | 916,560 |
2022-02-18 | $97.71 | $97.88 | $96.78 | $97.11 | $96.10 | 736,781 |
2022-02-17 | $98.86 | $98.90 | $97.61 | $97.67 | $96.66 | 649,341 |
2022-02-16 | $98.76 | $99.73 | $98.52 | $99.46 | $98.43 | 842,424 |
2022-02-15 | $98.60 | $99.34 | $98.37 | $99.27 | $98.24 | 730,428 |
2022-02-14 | $97.03 | $97.30 | $96.16 | $96.81 | $95.81 | 1,068,205 |
2022-02-11 | $99.60 | $99.73 | $97.08 | $97.37 | $96.36 | 946,931 |
2022-02-10 | $99.47 | $101.10 | $99.23 | $99.46 | $98.43 | 781,738 |
2022-02-09 | $100.94 | $101.41 | $100.86 | $101.36 | $100.31 | 793,874 |
2022-02-08 | $98.59 | $99.29 | $98.25 | $99.12 | $98.09 | 657,117 |
2022-02-07 | $99.14 | $99.63 | $98.94 | $99.04 | $98.01 | 865,329 |
2022-02-04 | $99.04 | $99.71 | $98.55 | $99.18 | $98.15 | 794,898 |
2022-02-03 | $99.89 | $100.14 | $98.79 | $98.92 | $97.89 | 1,299,210 |
2022-02-02 | $101.87 | $102.03 | $101.14 | $101.53 | $100.48 | 1,384,181 |
2022-02-01 | $100.63 | $100.69 | $99.61 | $100.60 | $99.56 | 1,423,365 |
2022-01-31 | $98.09 | $99.96 | $98.08 | $99.86 | $98.82 | 1,024,909 |
2022-01-28 | $96.30 | $97.62 | $95.70 | $97.59 | $96.58 | 3,855,107 |
2022-01-27 | $97.57 | $97.99 | $96.72 | $96.89 | $95.89 | 11,681,845 |
2022-01-26 | $99.82 | $100.06 | $97.62 | $98.07 | $97.05 | 1,057,235 |
2022-01-25 | $98.27 | $99.32 | $97.57 | $98.52 | $97.50 | 849,355 |
2022-01-24 | $99.23 | $100.17 | $97.14 | $100.14 | $99.10 | 1,326,526 |
2022-01-21 | $102.45 | $102.58 | $101.18 | $101.25 | $100.20 | 928,596 |
2022-01-20 | $103.65 | $104.28 | $102.60 | $102.62 | $101.56 | 975,930 |
2022-01-19 | $103.46 | $103.82 | $102.69 | $102.73 | $101.66 | 707,570 |
2022-01-18 | $103.40 | $103.51 | $101.35 | $102.69 | $101.63 | 1,014,492 |
2022-01-14 | $104.71 | $105.28 | $104.12 | $104.67 | $103.58 | 779,933 |
2022-01-13 | $107.08 | $107.08 | $105.25 | $105.32 | $104.23 | 1,018,401 |
2022-01-12 | $107.01 | $107.29 | $106.78 | $107.18 | $106.07 | 1,043,710 |
2022-01-11 | $105.23 | $106.30 | $104.83 | $106.17 | $105.07 | 813,398 |
2022-01-10 | $105.14 | $105.24 | $104.17 | $105.18 | $104.09 | 1,362,543 |
2022-01-07 | $106.95 | $107.31 | $106.30 | $106.99 | $105.88 | 903,256 |
2022-01-06 | $107.64 | $107.91 | $107.01 | $107.37 | $106.26 | 1,038,013 |
2022-01-05 | $110.53 | $110.56 | $108.88 | $108.94 | $107.81 | 1,221,003 |
2022-01-04 | $110.97 | $110.97 | $110.03 | $110.41 | $109.27 | 1,617,344 |
2022-01-03 | $110.81 | $110.81 | $110.05 | $110.53 | $109.38 | 1,284,952 |
2021-12-31 | $110.47 | $110.86 | $110.18 | $110.29 | $109.15 | 515,581 |
2021-12-30 | $110.66 | $110.78 | $110.28 | $110.32 | $109.18 | 533,431 |
2021-12-29 | $110.70 | $110.91 | $110.37 | $110.77 | $109.50 | 750,691 |
2021-12-28 | $110.98 | $111.14 | $110.74 | $110.78 | $109.51 | 604,494 |
2021-12-27 | $110.00 | $110.79 | $110.00 | $110.75 | $109.48 | 629,493 |
2021-12-23 | $109.29 | $110.06 | $109.17 | $109.83 | $108.57 | 655,029 |
2021-12-22 | $108.08 | $109.31 | $108.02 | $109.23 | $107.97 | 956,072 |
2021-12-21 | $107.48 | $108.09 | $107.07 | $108.08 | $106.84 | 693,550 |
2021-12-20 | $106.38 | $106.91 | $106.24 | $106.84 | $105.61 | 1,245,408 |
2021-12-17 | $107.83 | $107.83 | $106.79 | $106.88 | $105.65 | 910,159 |
2021-12-16 | $109.31 | $109.41 | $108.17 | $108.62 | $107.37 | 1,369,333 |
2021-12-15 | $107.50 | $108.96 | $107.15 | $108.95 | $107.70 | 1,423,927 |
2021-12-14 | $107.46 | $107.64 | $106.47 | $107.00 | $105.77 | 949,646 |
2021-12-13 | $109.00 | $109.04 | $108.19 | $108.28 | $107.04 | 602,607 |
2021-12-10 | $109.78 | $110.02 | $109.45 | $109.85 | $107.91 | 943,706 |
2021-12-09 | $110.15 | $110.30 | $109.68 | $109.80 | $107.86 | 748,293 |
2021-12-08 | $110.71 | $111.01 | $110.31 | $110.84 | $108.88 | 923,448 |
2021-12-07 | $109.25 | $110.40 | $109.04 | $110.29 | $108.34 | 891,028 |
2021-12-06 | $107.30 | $107.63 | $106.79 | $107.50 | $105.60 | 1,004,447 |
2021-12-03 | $107.76 | $107.81 | $105.98 | $106.80 | $104.91 | 1,009,359 |
2021-12-02 | $106.89 | $107.64 | $106.64 | $107.29 | $105.39 | 1,161,745 |
2021-12-01 | $108.47 | $108.97 | $106.47 | $106.51 | $104.63 | 1,347,711 |
2021-11-30 | $108.12 | $108.50 | $106.22 | $107.36 | $105.46 | 922,625 |
2021-11-29 | $108.11 | $108.60 | $107.67 | $108.23 | $106.32 | 730,361 |
2021-11-26 | $108.23 | $108.48 | $107.08 | $107.38 | $105.48 | 561,860 |
2021-11-24 | $108.68 | $109.65 | $108.50 | $109.59 | $107.65 | 805,939 |
2021-11-23 | $110.64 | $110.87 | $109.71 | $110.35 | $108.40 | 783,604 |
2021-11-22 | $112.28 | $112.48 | $111.19 | $111.20 | $109.24 | 583,011 |
2021-11-19 | $112.88 | $113.09 | $112.51 | $112.63 | $110.64 | 643,706 |
2021-11-18 | $113.04 | $113.22 | $112.61 | $113.13 | $111.13 | 558,066 |
2021-11-17 | $112.59 | $112.80 | $112.48 | $112.68 | $110.69 | 356,471 |
2021-11-16 | $112.63 | $112.92 | $112.57 | $112.57 | $110.58 | 389,455 |
2021-11-15 | $113.30 | $113.32 | $112.67 | $112.70 | $110.71 | 376,776 |
2021-11-12 | $112.74 | $112.98 | $112.39 | $112.92 | $110.92 | 339,891 |
2021-11-11 | $112.25 | $112.36 | $111.99 | $112.02 | $110.04 | 425,211 |
2021-11-10 | $112.52 | $112.69 | $111.32 | $111.42 | $109.45 | 1,007,266 |
2021-11-09 | $113.69 | $113.75 | $113.03 | $113.32 | $111.32 | 517,373 |
2021-11-08 | $113.62 | $113.70 | $113.33 | $113.44 | $111.44 | 471,768 |
2021-11-05 | $113.29 | $113.42 | $112.93 | $113.40 | $111.40 | 438,849 |
2021-11-04 | $113.04 | $113.44 | $112.77 | $113.42 | $111.42 | 517,876 |
2021-11-03 | $112.20 | $113.16 | $111.88 | $113.05 | $111.05 | 466,852 |
2021-11-02 | $111.92 | $112.23 | $111.85 | $111.99 | $110.01 | 728,085 |
2021-11-01 | $111.55 | $111.96 | $111.21 | $111.94 | $109.96 | 565,587 |
2021-10-29 | $110.44 | $111.04 | $110.37 | $110.95 | $108.99 | 646,386 |
2021-10-28 | $110.63 | $111.47 | $110.63 | $111.40 | $109.43 | 659,781 |
2021-10-27 | $110.45 | $110.64 | $109.95 | $109.95 | $108.01 | 651,795 |
2021-10-26 | $110.81 | $110.81 | $110.21 | $110.43 | $108.48 | 423,514 |
2021-10-25 | $110.08 | $110.35 | $109.70 | $110.11 | $108.16 | 331,600 |
2021-10-22 | $110.28 | $110.65 | $109.98 | $110.34 | $108.39 | 458,366 |
2021-10-21 | $109.18 | $109.66 | $108.98 | $109.63 | $107.69 | 802,185 |
2021-10-20 | $109.73 | $109.81 | $109.46 | $109.67 | $107.73 | 322,677 |
2021-10-19 | $109.14 | $109.54 | $109.01 | $109.36 | $107.43 | 359,346 |
2021-10-18 | $108.09 | $108.66 | $107.93 | $108.57 | $106.65 | 553,194 |
2021-10-15 | $108.71 | $109.10 | $108.58 | $109.01 | $107.08 | 445,454 |
2021-10-14 | $108.04 | $108.21 | $107.79 | $108.13 | $106.22 | 719,269 |
2021-10-13 | $106.26 | $106.93 | $106.19 | $106.81 | $104.92 | 611,866 |
2021-10-12 | $105.46 | $105.54 | $105.06 | $105.14 | $103.28 | 536,818 |
2021-10-11 | $105.61 | $106.04 | $105.14 | $105.14 | $103.28 | 421,895 |
2021-10-08 | $106.16 | $106.16 | $105.48 | $105.62 | $103.75 | 280,008 |
2021-10-07 | $105.53 | $106.35 | $105.53 | $105.93 | $104.06 | 504,014 |
2021-10-06 | $104.00 | $105.11 | $103.69 | $105.06 | $103.20 | 558,622 |
2021-10-05 | $105.31 | $106.10 | $105.16 | $105.77 | $103.90 | 344,365 |
2021-10-04 | $106.13 | $106.23 | $104.74 | $105.22 | $103.36 | 532,581 |
2021-10-01 | $106.67 | $107.00 | $105.90 | $106.71 | $104.82 | 467,526 |
2021-09-30 | $107.01 | $107.27 | $106.30 | $106.47 | $104.59 | 538,542 |
2021-09-29 | $107.51 | $107.55 | $106.59 | $106.65 | $104.77 | 507,300 |
2021-09-28 | $107.98 | $107.98 | $106.75 | $107.11 | $105.22 | 421,620 |
2021-09-27 | $110.38 | $110.48 | $109.98 | $110.20 | $108.25 | 398,584 |
2021-09-24 | $111.41 | $111.72 | $111.25 | $111.44 | $109.47 | 416,863 |
2021-09-23 | $112.64 | $113.04 | $112.46 | $112.76 | $110.77 | 261,829 |
2021-09-22 | $111.52 | $112.39 | $111.39 | $111.60 | $109.63 | 350,415 |
2021-09-21 | $111.56 | $111.76 | $111.17 | $111.29 | $109.32 | 467,612 |
2021-09-20 | $109.44 | $110.28 | $109.13 | $109.97 | $108.03 | 670,065 |
2021-09-17 | $112.72 | $112.72 | $111.38 | $111.80 | $109.82 | 596,949 |
2021-09-16 | $112.57 | $113.18 | $112.40 | $113.15 | $111.15 | 482,151 |
2021-09-15 | $112.96 | $113.27 | $112.52 | $113.25 | $111.25 | 376,640 |
2021-09-14 | $113.69 | $113.71 | $113.05 | $113.17 | $111.17 | 492,211 |
2021-09-13 | $113.74 | $113.74 | $112.95 | $113.36 | $111.36 | 333,044 |
2021-09-10 | $113.88 | $114.00 | $112.83 | $112.84 | $110.85 | 280,776 |
2021-09-09 | $113.02 | $113.44 | $112.77 | $112.95 | $110.95 | 258,753 |
2021-09-08 | $113.34 | $113.50 | $112.82 | $113.05 | $111.05 | 284,055 |
2021-09-07 | $113.93 | $114.19 | $113.78 | $113.94 | $111.93 | 302,606 |
2021-09-03 | $113.11 | $113.74 | $112.95 | $113.59 | $111.58 | 316,226 |
2021-09-02 | $113.10 | $113.32 | $112.93 | $113.17 | $111.17 | 543,018 |
2021-09-01 | $112.30 | $112.82 | $112.11 | $112.46 | $110.47 | 402,313 |
2021-08-31 | $111.83 | $111.83 | $111.16 | $111.29 | $109.32 | 318,725 |
2021-08-30 | $111.28 | $111.50 | $111.15 | $111.41 | $109.44 | 336,197 |
2021-08-27 | $110.37 | $111.39 | $110.21 | $111.33 | $109.36 | 398,332 |
2021-08-26 | $110.45 | $110.60 | $110.17 | $110.29 | $108.34 | 280,711 |
2021-08-25 | $110.69 | $110.86 | $110.50 | $110.76 | $108.80 | 343,514 |
2021-08-24 | $110.62 | $111.07 | $110.54 | $110.93 | $108.97 | 399,771 |
2021-08-23 | $110.29 | $110.83 | $110.16 | $110.66 | $108.70 | 410,902 |
2021-08-20 | $108.86 | $109.50 | $108.65 | $109.46 | $107.53 | 453,921 |
2021-08-19 | $108.30 | $109.21 | $108.23 | $108.95 | $107.03 | 552,436 |
2021-08-18 | $110.22 | $110.52 | $109.72 | $109.72 | $107.78 | 259,107 |
2021-08-17 | $110.21 | $110.33 | $109.71 | $110.17 | $108.22 | 376,280 |
2021-08-16 | $110.81 | $111.07 | $110.38 | $111.04 | $109.08 | 452,469 |
2021-08-13 | $111.16 | $111.58 | $111.03 | $111.55 | $109.58 | 313,393 |
2021-08-12 | $110.58 | $110.76 | $110.27 | $110.71 | $108.75 | 368,248 |
2021-08-11 | $110.79 | $110.87 | $110.50 | $110.80 | $108.84 | 347,541 |
2021-08-10 | $110.35 | $110.47 | $110.12 | $110.32 | $108.37 | 523,957 |
2021-08-09 | $110.28 | $110.37 | $110.14 | $110.20 | $108.25 | 392,161 |
2021-08-06 | $110.41 | $110.61 | $110.03 | $110.20 | $108.25 | 336,059 |
2021-08-05 | $111.08 | $111.19 | $110.96 | $111.12 | $109.15 | 390,656 |
2021-08-04 | $110.81 | $111.04 | $110.37 | $110.41 | $108.46 | 638,332 |
2021-08-03 | $110.33 | $110.52 | $109.83 | $110.46 | $108.51 | 528,838 |
2021-08-02 | $109.93 | $110.36 | $109.69 | $109.81 | $107.87 | 534,979 |
2021-07-30 | $109.26 | $109.55 | $108.94 | $109.18 | $107.25 | 605,204 |
2021-07-29 | $109.58 | $109.70 | $109.41 | $109.41 | $107.48 | 621,233 |
2021-07-28 | $108.13 | $108.86 | $107.93 | $108.67 | $106.75 | 1,143,158 |
2021-07-27 | $108.30 | $108.30 | $107.48 | $108.16 | $106.25 | 862,672 |
2021-07-26 | $108.54 | $108.66 | $108.40 | $108.62 | $106.70 | 2,389,271 |
2021-07-23 | $108.77 | $109.28 | $108.65 | $109.11 | $107.18 | 10,432,739 |
2021-07-22 | $108.15 | $108.28 | $107.79 | $108.05 | $106.14 | 277,863 |
2021-07-21 | $107.01 | $107.93 | $106.94 | $107.89 | $105.98 | 253,356 |
2021-07-20 | $105.75 | $106.63 | $105.42 | $106.47 | $104.59 | 403,649 |
2021-07-19 | $105.91 | $106.15 | $105.30 | $105.79 | $103.92 | 722,456 |
2021-07-16 | $107.90 | $107.97 | $107.13 | $107.20 | $105.31 | 298,598 |
2021-07-15 | $108.15 | $108.30 | $107.52 | $107.89 | $105.98 | 312,330 |
2021-07-14 | $109.13 | $109.22 | $108.91 | $109.03 | $107.10 | 275,119 |
2021-07-13 | $108.80 | $109.07 | $108.52 | $108.70 | $106.78 | 413,004 |
2021-07-12 | $108.85 | $109.23 | $108.80 | $109.14 | $107.21 | 391,768 |
2021-07-09 | $107.87 | $108.52 | $107.65 | $108.47 | $106.55 | 484,902 |
2021-07-08 | $106.63 | $107.17 | $106.41 | $107.04 | $105.15 | 511,665 |
2021-07-07 | $108.22 | $108.59 | $107.84 | $108.43 | $106.51 | 634,900 |
2021-07-06 | $107.96 | $108.08 | $107.19 | $107.61 | $105.71 | 644,488 |
2021-07-02 | $107.51 | $107.91 | $107.29 | $107.87 | $105.96 | 341,110 |
2021-07-01 | $107.17 | $107.44 | $106.91 | $107.39 | $105.49 | 510,582 |
2021-06-30 | $107.30 | $107.58 | $106.86 | $107.28 | $105.38 | 722,366 |
2021-06-29 | $108.39 | $108.40 | $108.12 | $108.27 | $106.36 | 273,201 |
2021-06-28 | $108.18 | $108.18 | $107.87 | $108.03 | $106.12 | 280,157 |
2021-06-25 | $108.45 | $108.48 | $108.12 | $108.34 | $106.43 | 253,771 |
2021-06-24 | $107.94 | $108.27 | $107.92 | $108.16 | $106.25 | 347,276 |
2021-06-23 | $107.67 | $107.72 | $106.92 | $107.08 | $105.19 | 492,431 |
2021-06-22 | $107.43 | $108.06 | $107.22 | $107.81 | $105.91 | 264,257 |
2021-06-21 | $106.99 | $107.80 | $106.68 | $107.77 | $105.87 | 341,805 |
2021-06-18 | $106.77 | $106.96 | $106.32 | $106.51 | $104.63 | 471,278 |
2021-06-17 | $107.79 | $108.35 | $107.69 | $108.07 | $106.16 | 520,805 |
2021-06-16 | $109.54 | $109.76 | $108.36 | $108.79 | $106.87 | 402,088 |
2021-06-15 | $109.54 | $109.60 | $109.22 | $109.39 | $107.46 | 357,072 |
2021-06-14 | $109.02 | $109.24 | $108.81 | $109.24 | $107.31 | 319,742 |
2021-06-11 | $108.81 | $108.98 | $108.49 | $108.98 | $107.05 | 251,696 |
2021-06-10 | $108.23 | $108.79 | $108.23 | $108.67 | $106.75 | 448,817 |
2021-06-09 | $109.40 | $109.54 | $109.11 | $109.20 | $106.40 | 376,702 |
2021-06-08 | $109.73 | $109.73 | $109.12 | $109.33 | $106.52 | 318,414 |
2021-06-07 | $109.02 | $109.37 | $108.89 | $109.29 | $106.48 | 214,136 |
2021-06-04 | $108.35 | $108.87 | $108.25 | $108.81 | $106.02 | 338,950 |
2021-06-03 | $107.61 | $107.71 | $107.21 | $107.60 | $104.84 | 333,051 |
2021-06-02 | $108.22 | $108.50 | $108.07 | $108.26 | $105.48 | 310,907 |
2021-06-01 | $108.91 | $108.91 | $108.05 | $108.13 | $105.35 | 359,236 |
2021-05-28 | $107.88 | $108.48 | $107.88 | $108.01 | $105.24 | 393,701 |
2021-05-27 | $107.58 | $107.74 | $107.31 | $107.55 | $104.79 | 420,884 |
2021-05-26 | $107.68 | $107.86 | $107.41 | $107.50 | $104.74 | 570,666 |
2021-05-25 | $107.81 | $107.91 | $107.40 | $107.62 | $104.86 | 247,966 |
2021-05-24 | $106.56 | $107.26 | $106.55 | $107.14 | $104.39 | 275,792 |
2021-05-21 | $106.65 | $106.65 | $106.05 | $106.33 | $103.60 | 296,604 |
2021-05-20 | $105.19 | $106.34 | $105.19 | $106.14 | $103.41 | 381,658 |
2021-05-19 | $103.75 | $104.67 | $103.45 | $104.28 | $101.60 | 306,886 |
2021-05-18 | $105.46 | $105.54 | $104.94 | $104.94 | $102.25 | 421,988 |
2021-05-17 | $104.30 | $104.52 | $104.07 | $104.47 | $101.79 | 287,372 |
2021-05-14 | $104.10 | $104.97 | $103.94 | $104.84 | $102.15 | 318,551 |
2021-05-13 | $102.43 | $103.14 | $102.20 | $102.87 | $100.23 | 396,408 |
2021-05-12 | $103.40 | $103.68 | $101.94 | $102.07 | $99.45 | 461,203 |
2021-05-11 | $103.47 | $104.46 | $103.38 | $104.18 | $101.51 | 447,228 |
2021-05-10 | $106.73 | $106.73 | $105.58 | $105.60 | $102.89 | 266,196 |
2021-05-07 | $105.89 | $106.91 | $105.73 | $106.82 | $104.08 | 271,462 |
2021-05-06 | $104.88 | $105.54 | $104.52 | $105.51 | $102.80 | 401,657 |
2021-05-05 | $104.92 | $105.33 | $104.58 | $105.16 | $102.46 | 322,500 |
2021-05-04 | $104.30 | $104.50 | $103.19 | $103.73 | $101.07 | 383,403 |
2021-05-03 | $105.43 | $105.78 | $105.21 | $105.64 | $102.93 | 309,943 |
2021-04-30 | $105.47 | $105.56 | $104.30 | $104.56 | $101.88 | 434,017 |
2021-04-29 | $106.54 | $106.63 | $105.49 | $106.12 | $103.40 | 368,300 |
2021-04-28 | $105.86 | $106.31 | $105.61 | $106.06 | $103.34 | 430,262 |
2021-04-27 | $105.86 | $106.12 | $105.75 | $106.02 | $103.30 | 363,804 |
2021-04-26 | $106.48 | $106.60 | $106.31 | $106.50 | $103.77 | 427,778 |
2021-04-23 | $106.13 | $106.91 | $106.04 | $106.66 | $103.92 | 456,357 |
2021-04-22 | $106.30 | $106.37 | $105.49 | $105.68 | $102.97 | 581,681 |
2021-04-21 | $104.26 | $105.56 | $104.26 | $105.53 | $102.82 | 386,051 |
2021-04-20 | $104.88 | $104.93 | $103.97 | $104.25 | $101.57 | 578,029 |
2021-04-19 | $106.24 | $106.24 | $105.47 | $105.79 | $103.07 | 369,415 |
2021-04-16 | $105.76 | $106.20 | $105.61 | $106.14 | $103.41 | 416,160 |
2021-04-15 | $105.08 | $105.55 | $105.08 | $105.55 | $102.84 | 432,772 |
2021-04-14 | $104.85 | $104.93 | $104.42 | $104.49 | $101.81 | 430,650 |
2021-04-13 | $104.04 | $104.60 | $103.93 | $104.52 | $101.84 | 451,342 |
2021-04-12 | $103.73 | $103.74 | $103.39 | $103.57 | $100.91 | 411,234 |
2021-04-09 | $103.96 | $104.44 | $103.91 | $104.43 | $101.75 | 359,118 |
2021-04-08 | $103.61 | $104.02 | $103.59 | $103.89 | $101.22 | 342,284 |
2021-04-07 | $102.53 | $102.79 | $102.33 | $102.57 | $99.94 | 881,583 |
2021-04-06 | $102.62 | $102.89 | $102.49 | $102.70 | $100.06 | 700,664 |
2021-04-05 | $103.17 | $103.90 | $102.86 | $103.80 | $101.13 | 512,089 |
2021-04-01 | $101.37 | $102.43 | $101.25 | $102.23 | $99.61 | 733,135 |
2021-03-31 | $100.34 | $100.98 | $100.34 | $100.46 | $97.88 | 997,915 |
2021-03-30 | $100.24 | $100.58 | $100.04 | $100.50 | $97.92 | 611,160 |
2021-03-29 | $100.47 | $101.07 | $100.46 | $100.88 | $98.29 | 832,581 |
2021-03-26 | $100.18 | $101.32 | $100.13 | $101.32 | $98.72 | 612,938 |
2021-03-25 | $99.23 | $99.87 | $98.97 | $99.75 | $97.19 | 952,900 |
2021-03-24 | $99.57 | $99.72 | $99.04 | $99.04 | $96.50 | 1,690,820 |
2021-03-23 | $100.32 | $100.55 | $99.60 | $99.79 | $97.23 | 8,826,887 |
2021-03-22 | $100.86 | $101.53 | $100.78 | $101.22 | $98.62 | 483,848 |
2021-03-19 | $100.44 | $100.93 | $100.00 | $100.69 | $98.10 | 562,165 |
2021-03-18 | $101.08 | $101.51 | $100.44 | $100.44 | $97.86 | 720,921 |
2021-03-17 | $100.93 | $101.89 | $100.66 | $101.68 | $99.07 | 713,000 |
2021-03-16 | $101.36 | $101.51 | $101.14 | $101.19 | $98.59 | 461,152 |
2021-03-15 | $100.32 | $100.86 | $100.03 | $100.81 | $98.22 | 787,313 |
2021-03-12 | $99.87 | $100.52 | $99.69 | $100.50 | $97.92 | 544,338 |
2021-03-11 | $100.34 | $100.83 | $100.09 | $100.64 | $98.06 | 531,775 |
2021-03-10 | $99.88 | $99.88 | $99.17 | $99.46 | $96.91 | 496,624 |
2021-03-09 | $98.59 | $99.47 | $98.59 | $99.19 | $96.64 | 526,027 |
2021-03-08 | $97.57 | $98.04 | $97.17 | $97.17 | $94.68 | 1,549,497 |
2021-03-05 | $98.45 | $98.48 | $96.80 | $98.28 | $95.76 | 710,044 |
2021-03-04 | $99.36 | $99.56 | $97.50 | $97.93 | $95.42 | 919,182 |
2021-03-03 | $100.36 | $100.38 | $99.43 | $99.43 | $96.88 | 684,566 |
2021-03-02 | $101.24 | $101.28 | $100.73 | $100.92 | $98.33 | 510,570 |
2021-03-01 | $100.64 | $101.36 | $100.53 | $101.26 | $98.66 | 448,000 |
2021-02-26 | $100.49 | $100.49 | $99.34 | $99.43 | $96.88 | 999,674 |
2021-02-25 | $102.65 | $102.73 | $100.46 | $100.68 | $98.09 | 788,204 |
2021-02-24 | $101.91 | $102.74 | $101.45 | $102.66 | $100.02 | 518,028 |
2021-02-23 | $102.88 | $103.32 | $101.86 | $103.08 | $100.43 | 508,470 |
2021-02-22 | $103.58 | $103.95 | $103.24 | $103.24 | $100.59 | 597,830 |
2021-02-19 | $104.52 | $104.69 | $104.04 | $104.22 | $101.54 | 426,619 |
2021-02-18 | $103.76 | $104.15 | $103.27 | $104.05 | $101.38 | 427,180 |
2021-02-17 | $104.29 | $104.53 | $103.81 | $104.42 | $101.74 | 451,323 |
2021-02-16 | $105.65 | $105.77 | $105.16 | $105.39 | $102.68 | 508,352 |
2021-02-12 | $104.15 | $105.00 | $104.15 | $105.00 | $102.30 | 302,098 |
2021-02-11 | $104.10 | $104.39 | $103.88 | $104.39 | $101.71 | 309,495 |
2021-02-10 | $104.07 | $104.13 | $102.97 | $103.28 | $100.63 | 429,500 |
2021-02-09 | $103.49 | $103.96 | $103.40 | $103.76 | $101.10 | 541,546 |
2021-02-08 | $103.20 | $103.26 | $102.73 | $103.01 | $100.37 | 529,901 |
2021-02-05 | $102.21 | $102.42 | $101.97 | $102.19 | $99.57 | 536,885 |
2021-02-04 | $101.46 | $101.91 | $101.28 | $101.82 | $99.21 | 530,728 |
2021-02-03 | $102.17 | $102.17 | $101.59 | $102.08 | $99.46 | 347,631 |
2021-02-02 | $101.74 | $102.25 | $101.51 | $102.11 | $99.49 | 321,186 |
2021-02-01 | $101.18 | $101.29 | $100.66 | $101.20 | $98.60 | 671,856 |
2021-01-29 | $100.64 | $100.76 | $99.09 | $99.49 | $96.94 | 525,744 |
2021-01-28 | $101.38 | $102.24 | $101.32 | $101.68 | $99.07 | 909,046 |
2021-01-27 | $101.61 | $102.16 | $100.76 | $101.12 | $98.52 | 496,215 |
2021-01-26 | $103.63 | $103.64 | $103.17 | $103.48 | $100.82 | 389,074 |
2021-01-25 | $102.96 | $103.52 | $102.33 | $103.47 | $100.81 | 524,427 |
2021-01-22 | $102.76 | $103.39 | $102.71 | $103.29 | $100.64 | 460,505 |
2021-01-21 | $103.29 | $103.53 | $102.81 | $103.44 | $100.78 | 549,917 |
2021-01-20 | $102.62 | $103.17 | $102.49 | $103.16 | $100.51 | 766,379 |
2021-01-19 | $102.44 | $102.51 | $101.96 | $102.41 | $99.78 | 584,465 |
2021-01-15 | $101.61 | $101.76 | $100.89 | $101.31 | $98.71 | 595,551 |
2021-01-14 | $102.53 | $103.12 | $102.48 | $102.82 | $100.18 | 1,632,786 |
2021-01-13 | $102.30 | $102.53 | $101.75 | $102.29 | $99.66 | 894,585 |
2021-01-12 | $102.09 | $102.42 | $101.58 | $102.32 | $99.69 | 811,033 |
2021-01-11 | $101.67 | $102.48 | $101.67 | $102.18 | $99.56 | 331,825 |
2021-01-08 | $103.27 | $103.53 | $102.45 | $103.52 | $100.86 | 302,365 |
2021-01-07 | $101.94 | $102.22 | $101.68 | $102.16 | $99.54 | 383,325 |
2021-01-06 | $101.47 | $102.63 | $101.37 | $102.24 | $99.61 | 572,031 |
2021-01-05 | $101.83 | $102.68 | $101.69 | $102.31 | $99.68 | 691,790 |
2021-01-04 | $102.96 | $102.96 | $101.15 | $101.69 | $99.08 | 529,829 |
2020-12-31 | $101.57 | $101.57 | $100.68 | $100.91 | $98.32 | 286,413 |
2020-12-30 | $101.91 | $102.20 | $101.51 | $101.51 | $98.90 | 271,081 |
2020-12-29 | $101.88 | $101.96 | $101.30 | $101.39 | $98.79 | 618,405 |
2020-12-28 | $100.70 | $100.73 | $100.31 | $100.45 | $97.87 | 376,522 |
2020-12-24 | $99.40 | $99.54 | $99.22 | $99.48 | $96.93 | 254,483 |
2020-12-23 | $99.50 | $99.59 | $99.11 | $99.46 | $96.91 | 296,238 |
2020-12-22 | $98.77 | $98.85 | $98.39 | $98.78 | $96.24 | 359,684 |
2020-12-21 | $97.77 | $99.13 | $97.49 | $98.94 | $96.40 | 386,528 |
2020-12-18 | $100.04 | $100.04 | $99.60 | $99.66 | $97.10 | 320,295 |
2020-12-17 | $100.03 | $100.29 | $99.80 | $100.05 | $97.48 | 336,427 |
2020-12-16 | $98.69 | $99.15 | $98.41 | $99.02 | $96.48 | 344,488 |
2020-12-15 | $98.18 | $98.72 | $97.99 | $98.66 | $96.13 | 291,447 |
2020-12-14 | $98.15 | $98.28 | $97.63 | $97.63 | $95.12 | 300,663 |
2020-12-11 | $97.84 | $98.13 | $97.60 | $98.11 | $95.25 | 404,110 |
2020-12-10 | $97.52 | $98.35 | $97.47 | $98.12 | $95.26 | 332,357 |
2020-12-09 | $98.51 | $98.51 | $97.39 | $97.82 | $94.97 | 486,212 |
2020-12-08 | $97.46 | $98.12 | $97.46 | $98.01 | $95.15 | 291,958 |
2020-12-07 | $97.55 | $97.85 | $97.36 | $97.54 | $94.69 | 348,587 |
2020-12-04 | $97.66 | $98.06 | $97.66 | $98.06 | $95.20 | 452,967 |
2020-12-03 | $97.64 | $97.96 | $97.35 | $97.52 | $94.67 | 364,976 |
2020-12-02 | $97.19 | $97.61 | $97.12 | $97.47 | $94.63 | 351,478 |
2020-12-01 | $97.50 | $97.91 | $97.24 | $97.90 | $95.04 | 1,052,554 |
2020-11-30 | $97.49 | $97.64 | $96.12 | $96.15 | $93.34 | 535,113 |
2020-11-27 | $97.09 | $97.60 | $96.94 | $97.45 | $94.61 | 181,741 |
2020-11-25 | $95.70 | $96.42 | $95.60 | $96.29 | $93.48 | 428,418 |
2020-11-24 | $95.99 | $96.07 | $95.73 | $96.01 | $93.21 | 583,073 |
2020-11-23 | $96.22 | $96.24 | $95.20 | $95.58 | $92.79 | 321,125 |
2020-11-20 | $95.95 | $96.32 | $95.74 | $96.18 | $93.37 | 285,539 |
2020-11-19 | $95.17 | $95.93 | $95.14 | $95.90 | $93.10 | 526,658 |
2020-11-18 | $95.65 | $95.94 | $95.09 | $95.14 | $92.36 | 395,335 |
2020-11-17 | $95.59 | $95.93 | $95.30 | $95.70 | $92.91 | 616,841 |
2020-11-16 | $96.17 | $96.22 | $95.58 | $96.12 | $93.32 | 399,100 |
2020-11-13 | $95.00 | $95.70 | $94.84 | $95.55 | $92.76 | 449,466 |
2020-11-12 | $95.11 | $95.32 | $94.28 | $94.55 | $91.79 | 396,619 |
2020-11-11 | $95.12 | $95.58 | $94.84 | $95.47 | $92.68 | 347,147 |
2020-11-10 | $94.38 | $94.85 | $93.95 | $94.32 | $91.57 | 382,771 |
2020-11-09 | $97.07 | $97.07 | $94.66 | $94.74 | $91.98 | 367,519 |
2020-11-06 | $93.74 | $93.98 | $93.35 | $93.61 | $90.88 | 374,772 |
2020-11-05 | $93.58 | $93.67 | $92.89 | $93.54 | $90.81 | 449,564 |
2020-11-04 | $89.95 | $91.79 | $89.95 | $91.03 | $88.37 | 358,386 |
2020-11-03 | $88.75 | $89.53 | $88.56 | $89.15 | $86.55 | 523,325 |
2020-11-02 | $87.15 | $87.27 | $86.59 | $87.14 | $84.60 | 500,401 |
2020-10-30 | $86.57 | $86.74 | $85.89 | $86.30 | $83.78 | 457,872 |
2020-10-29 | $87.04 | $87.53 | $86.55 | $87.27 | $84.72 | 414,011 |
2020-10-28 | $87.36 | $87.70 | $86.81 | $86.85 | $84.32 | 490,450 |
2020-10-27 | $89.40 | $89.49 | $88.84 | $88.90 | $86.31 | 331,572 |
2020-10-26 | $89.58 | $89.88 | $88.65 | $89.11 | $86.51 | 343,368 |
2020-10-23 | $90.94 | $91.00 | $90.44 | $90.92 | $88.27 | 375,706 |
2020-10-22 | $90.72 | $90.84 | $90.08 | $90.64 | $88.00 | 309,328 |
2020-10-21 | $91.06 | $91.44 | $90.69 | $90.75 | $88.10 | 404,749 |
2020-10-20 | $91.51 | $91.88 | $91.26 | $91.42 | $88.75 | 366,937 |
2020-10-19 | $91.89 | $91.94 | $90.74 | $90.91 | $88.26 | 474,052 |
2020-10-16 | $91.36 | $91.78 | $91.22 | $91.26 | $88.60 | 492,033 |
2020-10-15 | $90.31 | $91.03 | $90.10 | $90.93 | $88.28 | 381,295 |
2020-10-14 | $92.53 | $92.89 | $91.86 | $91.99 | $89.31 | 439,059 |
2020-10-13 | $92.17 | $92.39 | $91.94 | $92.19 | $89.50 | 534,346 |
2020-10-12 | $92.45 | $92.97 | $92.39 | $92.88 | $90.17 | 299,631 |
2020-10-09 | $91.72 | $92.22 | $91.62 | $92.19 | $89.50 | 552,570 |
2020-10-08 | $90.96 | $91.30 | $90.88 | $91.19 | $88.53 | 891,393 |
2020-10-07 | $90.57 | $90.78 | $90.26 | $90.58 | $87.94 | 4,106,076 |
2020-10-06 | $91.08 | $91.13 | $89.93 | $90.07 | $87.44 | 315,007 |
2020-10-05 | $90.84 | $91.40 | $90.72 | $91.38 | $88.71 | 723,143 |
2020-10-02 | $89.86 | $90.47 | $89.41 | $90.30 | $87.66 | 412,283 |
2020-10-01 | $90.67 | $90.80 | $90.22 | $90.75 | $88.10 | 380,950 |
2020-09-30 | $90.06 | $90.51 | $89.65 | $89.88 | $87.26 | 258,370 |
2020-09-29 | $90.33 | $90.74 | $90.14 | $90.41 | $87.77 | 344,271 |
2020-09-28 | $90.17 | $90.25 | $89.89 | $90.14 | $87.51 | 276,327 |
2020-09-25 | $88.18 | $89.28 | $87.84 | $89.23 | $86.63 | 360,081 |
2020-09-24 | $88.68 | $89.36 | $88.20 | $88.82 | $86.23 | 526,054 |
2020-09-23 | $90.15 | $90.15 | $88.90 | $88.98 | $86.38 | 313,373 |
2020-09-22 | $89.53 | $89.61 | $88.73 | $89.54 | $86.93 | 422,770 |
2020-09-21 | $89.26 | $89.65 | $88.39 | $89.54 | $86.93 | 441,930 |
2020-09-18 | $91.56 | $91.74 | $90.92 | $91.32 | $88.66 | 242,232 |
2020-09-17 | $91.09 | $91.68 | $90.97 | $91.56 | $88.89 | 375,716 |
2020-09-16 | $91.83 | $92.07 | $91.22 | $91.38 | $88.71 | 309,652 |
2020-09-15 | $91.53 | $91.56 | $91.04 | $91.25 | $88.59 | 363,203 |
2020-09-14 | $90.72 | $90.87 | $90.34 | $90.46 | $87.82 | 265,603 |
2020-09-11 | $90.22 | $90.39 | $89.57 | $89.95 | $87.33 | 275,340 |
2020-09-10 | $90.17 | $90.34 | $88.88 | $88.92 | $86.33 | 430,824 |
2020-09-09 | $89.49 | $90.13 | $89.31 | $89.79 | $87.17 | 300,403 |
2020-09-08 | $87.79 | $88.75 | $87.59 | $88.08 | $85.51 | 265,277 |
2020-09-04 | $89.46 | $89.58 | $87.35 | $89.16 | $86.56 | 346,308 |
2020-09-03 | $91.39 | $91.39 | $89.07 | $89.39 | $86.78 | 459,825 |
2020-09-02 | $91.23 | $91.87 | $90.92 | $91.81 | $89.13 | 333,795 |
2020-09-01 | $90.32 | $90.46 | $89.98 | $90.31 | $87.67 | 362,615 |
2020-08-31 | $90.35 | $90.68 | $90.02 | $90.09 | $87.46 | 363,498 |
2020-08-28 | $90.44 | $90.50 | $89.93 | $90.50 | $87.86 | 289,231 |
2020-08-27 | $91.30 | $91.30 | $89.91 | $90.26 | $87.63 | 245,211 |
2020-08-26 | $90.51 | $91.10 | $90.36 | $91.06 | $88.40 | 683,918 |
2020-08-25 | $90.65 | $90.65 | $89.87 | $90.38 | $87.74 | 396,404 |
2020-08-24 | $90.76 | $90.76 | $90.02 | $90.37 | $87.73 | 291,675 |
2020-08-21 | $88.73 | $89.33 | $88.37 | $89.31 | $86.70 | 318,293 |
2020-08-20 | $89.11 | $89.81 | $89.07 | $89.70 | $87.08 | 317,413 |
2020-08-19 | $90.73 | $90.78 | $89.80 | $89.87 | $87.25 | 258,842 |
2020-08-18 | $90.61 | $90.65 | $89.98 | $90.34 | $87.70 | 309,760 |
2020-08-17 | $89.79 | $90.18 | $89.76 | $90.06 | $87.43 | 276,592 |
2020-08-14 | $89.31 | $89.51 | $89.04 | $89.24 | $86.64 | 348,062 |
2020-08-13 | $89.96 | $90.21 | $89.49 | $89.80 | $87.18 | 379,487 |
2020-08-12 | $89.24 | $90.05 | $89.14 | $89.79 | $87.17 | 613,221 |
2020-08-11 | $89.00 | $89.00 | $87.74 | $87.84 | $85.28 | 574,667 |
2020-08-10 | $87.93 | $87.98 | $87.50 | $87.93 | $85.36 | 307,372 |
2020-08-07 | $87.74 | $88.04 | $87.49 | $88.03 | $85.46 | 288,881 |
2020-08-06 | $87.94 | $88.48 | $87.72 | $88.38 | $85.80 | 250,488 |
2020-08-05 | $88.57 | $88.87 | $88.19 | $88.25 | $85.67 | 396,033 |
2020-08-04 | $87.24 | $88.07 | $86.96 | $88.07 | $85.50 | 326,969 |
2020-08-03 | $87.40 | $88.13 | $87.23 | $88.04 | $85.47 | 478,805 |
2020-07-31 | $87.66 | $87.76 | $85.89 | $86.42 | $83.90 | 336,031 |
2020-07-30 | $87.16 | $88.24 | $86.70 | $88.19 | $85.62 | 370,167 |
2020-07-29 | $88.57 | $89.16 | $88.32 | $88.96 | $86.36 | 346,579 |
2020-07-28 | $88.13 | $88.48 | $87.86 | $88.06 | $85.49 | 396,981 |
2020-07-27 | $88.11 | $88.58 | $88.11 | $88.37 | $85.79 | 508,141 |
2020-07-24 | $86.91 | $87.26 | $86.52 | $87.01 | $84.47 | 269,418 |
2020-07-23 | $88.15 | $88.53 | $87.45 | $87.63 | $85.07 | 476,543 |
2020-07-22 | $88.01 | $88.34 | $87.84 | $88.21 | $85.64 | 368,947 |
2020-07-21 | $88.24 | $88.49 | $87.88 | $87.99 | $85.42 | 518,429 |
2020-07-20 | $87.20 | $87.63 | $86.98 | $87.59 | $85.03 | 302,349 |
2020-07-17 | $86.58 | $86.99 | $86.42 | $86.97 | $84.43 | 375,826 |
2020-07-16 | $86.30 | $86.50 | $86.08 | $86.27 | $83.75 | 348,194 |
2020-07-15 | $87.37 | $87.62 | $86.79 | $86.97 | $84.43 | 388,273 |
2020-07-14 | $85.05 | $86.04 | $84.93 | $85.94 | $83.43 | 248,572 |
2020-07-13 | $86.08 | $86.62 | $84.99 | $85.11 | $82.63 | 626,535 |
2020-07-10 | $85.50 | $85.78 | $85.09 | $85.73 | $83.23 | 421,448 |
2020-07-09 | $85.78 | $85.79 | $84.52 | $85.09 | $82.61 | 434,216 |
2020-07-08 | $84.90 | $85.56 | $84.69 | $85.56 | $83.06 | 508,416 |
2020-07-07 | $85.00 | $85.52 | $84.70 | $84.76 | $82.29 | 354,377 |
2020-07-06 | $85.54 | $85.76 | $85.26 | $85.70 | $83.20 | 409,145 |
2020-07-02 | $84.48 | $84.77 | $84.18 | $84.35 | $81.89 | 272,667 |
2020-07-01 | $83.18 | $83.80 | $83.06 | $83.58 | $81.14 | 398,737 |
2020-06-30 | $82.70 | $83.33 | $82.57 | $83.11 | $80.68 | 318,430 |
2020-06-29 | $83.11 | $83.28 | $82.55 | $83.18 | $80.75 | 339,314 |
2020-06-26 | $83.73 | $83.73 | $82.65 | $82.85 | $80.43 | 242,968 |
2020-06-25 | $82.90 | $83.85 | $82.42 | $83.80 | $81.35 | 317,035 |
2020-06-24 | $83.79 | $83.79 | $82.35 | $82.50 | $80.09 | 319,367 |
2020-06-23 | $84.93 | $85.18 | $84.39 | $84.53 | $82.06 | 374,928 |
2020-06-22 | $83.75 | $84.28 | $83.56 | $84.23 | $81.77 | 391,805 |
2020-06-19 | $84.48 | $84.48 | $83.10 | $83.20 | $80.77 | 532,936 |
2020-06-18 | $83.16 | $83.56 | $82.80 | $83.34 | $80.91 | 590,670 |
2020-06-17 | $83.92 | $84.16 | $83.58 | $83.75 | $81.31 | 681,078 |
2020-06-16 | $83.33 | $83.52 | $82.09 | $83.02 | $80.60 | 398,179 |
2020-06-15 | $80.33 | $82.23 | $80.04 | $82.06 | $79.67 | 419,989 |
2020-06-12 | $82.84 | $82.97 | $81.02 | $82.07 | $79.19 | 407,942 |
2020-06-11 | $82.86 | $83.31 | $80.77 | $80.84 | $78.00 | 549,559 |
2020-06-10 | $84.78 | $85.27 | $84.34 | $84.57 | $81.60 | 407,036 |
2020-06-09 | $83.86 | $84.46 | $83.82 | $84.27 | $81.31 | 2,168,557 |
2020-06-08 | $84.16 | $84.85 | $83.82 | $84.77 | $81.79 | 665,568 |
2020-06-05 | $84.56 | $84.98 | $84.20 | $84.39 | $81.42 | 596,621 |
2020-06-04 | $83.68 | $84.33 | $83.12 | $83.72 | $80.78 | 1,374,481 |
2020-06-03 | $83.41 | $84.30 | $83.24 | $84.18 | $81.22 | 576,143 |
2020-06-02 | $82.59 | $82.90 | $82.33 | $82.86 | $79.95 | 1,427,011 |
2020-06-01 | $81.36 | $82.41 | $81.36 | $82.40 | $79.50 | 601,214 |
2020-05-29 | $80.86 | $80.99 | $79.94 | $80.87 | $78.03 | 740,677 |
2020-05-28 | $80.70 | $81.54 | $80.64 | $80.71 | $77.87 | 2,401,648 |
2020-05-27 | $79.75 | $79.85 | $78.89 | $79.59 | $76.79 | 2,293,507 |
2020-05-26 | $79.97 | $80.08 | $79.56 | $79.56 | $76.76 | 348,561 |
2020-05-22 | $77.49 | $77.90 | $77.14 | $77.81 | $75.08 | 441,817 |
2020-05-21 | $78.53 | $78.83 | $77.72 | $78.02 | $75.28 | 448,710 |
2020-05-20 | $78.66 | $79.13 | $78.43 | $78.77 | $76.00 | 522,258 |
2020-05-19 | $77.49 | $77.86 | $77.01 | $77.06 | $74.35 | 457,091 |
2020-05-18 | $77.01 | $78.17 | $76.90 | $78.04 | $75.30 | 595,019 |
2020-05-15 | $75.21 | $75.59 | $74.83 | $75.41 | $72.76 | 342,843 |
2020-05-14 | $74.41 | $75.42 | $74.01 | $75.31 | $72.66 | 418,148 |
2020-05-13 | $76.91 | $76.91 | $75.59 | $75.89 | $73.22 | 371,499 |
2020-05-12 | $77.28 | $77.47 | $76.24 | $76.27 | $73.59 | 676,204 |
2020-05-11 | $76.48 | $77.24 | $76.38 | $77.07 | $74.36 | 637,717 |
2020-05-08 | $76.58 | $76.95 | $76.48 | $76.75 | $74.05 | 411,813 |
2020-05-07 | $75.78 | $76.11 | $75.35 | $75.84 | $73.18 | 531,430 |
2020-05-06 | $75.36 | $75.45 | $74.46 | $74.52 | $71.90 | 748,795 |
2020-05-05 | $74.99 | $75.35 | $74.61 | $74.76 | $72.13 | 1,099,202 |
2020-05-04 | $74.15 | $74.69 | $73.87 | $74.69 | $72.07 | 895,061 |
2020-05-01 | $75.19 | $75.23 | $74.37 | $74.62 | $72.00 | 801,993 |
2020-04-30 | $76.71 | $76.74 | $75.65 | $76.03 | $73.36 | 843,347 |
2020-04-29 | $77.37 | $77.52 | $76.87 | $77.21 | $74.50 | 748,335 |
2020-04-28 | $77.04 | $77.04 | $75.91 | $76.05 | $73.38 | 791,534 |
2020-04-27 | $75.48 | $75.89 | $75.22 | $75.73 | $73.07 | 1,097,231 |
2020-04-24 | $74.57 | $74.99 | $74.08 | $74.89 | $72.26 | 888,318 |
2020-04-23 | $74.35 | $75.34 | $73.75 | $73.93 | $71.33 | 778,211 |
2020-04-22 | $74.59 | $74.74 | $74.20 | $74.53 | $71.91 | 766,859 |
2020-04-21 | $73.85 | $74.18 | $73.06 | $73.26 | $70.69 | 965,101 |
2020-04-20 | $74.97 | $75.84 | $74.64 | $74.64 | $72.02 | 1,068,669 |
2020-04-17 | $75.57 | $75.72 | $74.87 | $75.67 | $73.01 | 870,479 |
2020-04-16 | $73.87 | $73.99 | $73.13 | $73.86 | $71.26 | 1,313,934 |
2020-04-15 | $73.54 | $73.97 | $73.21 | $73.51 | $70.93 | 1,486,450 |
2020-04-14 | $75.08 | $75.71 | $74.60 | $75.37 | $72.72 | 2,194,347 |
2020-04-13 | $74.21 | $74.39 | $73.08 | $73.78 | $71.19 | 5,321,106 |
2020-04-09 | $73.79 | $74.69 | $73.42 | $74.23 | $71.62 | 21,644,552 |
2020-04-08 | $72.28 | $73.01 | $71.83 | $72.75 | $70.19 | 498,930 |
2020-04-07 | $73.62 | $73.77 | $71.67 | $71.79 | $69.27 | 686,483 |
2020-04-06 | $70.42 | $71.89 | $69.59 | $71.68 | $69.16 | 463,547 |
2020-04-03 | $68.39 | $68.85 | $67.80 | $68.35 | $65.95 | 657,457 |
2020-04-02 | $68.17 | $69.61 | $68.03 | $69.42 | $66.98 | 790,037 |
2020-04-01 | $68.49 | $69.64 | $68.21 | $68.27 | $65.87 | 906,345 |
2020-03-31 | $70.85 | $71.70 | $70.26 | $71.11 | $68.61 | 630,493 |
2020-03-30 | $70.52 | $71.94 | $70.23 | $71.84 | $69.32 | 668,647 |
2020-03-27 | $69.35 | $71.34 | $69.02 | $70.22 | $67.75 | 576,873 |
2020-03-26 | $68.99 | $71.98 | $68.55 | $71.84 | $69.32 | 793,716 |
2020-03-25 | $67.34 | $69.51 | $66.25 | $68.55 | $66.14 | 607,536 |
2020-03-24 | $66.07 | $67.46 | $65.55 | $66.82 | $64.47 | 888,669 |
2020-03-23 | $63.20 | $63.52 | $61.66 | $62.16 | $59.98 | 847,287 |
2020-03-20 | $64.95 | $65.97 | $62.68 | $62.79 | $60.58 | 884,836 |
2020-03-19 | $62.67 | $65.26 | $62.22 | $63.71 | $61.47 | 776,921 |
2020-03-18 | $62.14 | $64.19 | $61.00 | $62.61 | $60.41 | 974,938 |
2020-03-17 | $64.19 | $66.07 | $62.79 | $65.95 | $63.63 | 841,876 |
2020-03-16 | $61.77 | $65.06 | $60.13 | $62.75 | $60.55 | 754,164 |
2020-03-13 | $69.60 | $70.35 | $65.91 | $69.79 | $67.34 | 868,308 |
2020-03-12 | $67.35 | $68.00 | $64.90 | $65.60 | $63.29 | 554,391 |
2020-03-11 | $74.92 | $75.19 | $72.67 | $73.25 | $70.68 | 651,522 |
2020-03-10 | $77.15 | $77.32 | $74.59 | $77.00 | $74.29 | 590,502 |
2020-03-09 | $73.85 | $76.52 | $73.82 | $74.36 | $71.75 | 675,531 |
2020-03-06 | $79.28 | $79.88 | $78.70 | $79.52 | $76.73 | 247,869 |
2020-03-05 | $80.79 | $81.49 | $80.23 | $80.53 | $77.70 | 244,954 |
2020-03-04 | $81.36 | $82.53 | $80.89 | $82.49 | $79.59 | 529,878 |
2020-03-03 | $81.01 | $81.95 | $79.41 | $79.94 | $77.13 | 440,137 |
2020-03-02 | $79.17 | $80.60 | $78.51 | $80.30 | $77.48 | 390,831 |
2020-02-28 | $77.43 | $79.25 | $77.09 | $79.25 | $76.47 | 481,858 |
2020-02-27 | $80.57 | $81.41 | $79.38 | $79.45 | $76.66 | 313,487 |
2020-02-26 | $82.11 | $82.94 | $81.71 | $81.78 | $78.91 | 254,207 |
2020-02-25 | $83.34 | $83.39 | $81.51 | $81.71 | $78.84 | 261,130 |
2020-02-24 | $82.94 | $83.64 | $82.80 | $82.91 | $80.00 | 214,270 |
2020-02-21 | $86.68 | $86.92 | $86.24 | $86.47 | $83.43 | 135,314 |
2020-02-20 | $87.13 | $87.32 | $86.46 | $86.84 | $83.79 | 104,316 |
2020-02-19 | $87.51 | $87.70 | $87.49 | $87.58 | $84.50 | 94,263 |
2020-02-18 | $86.79 | $87.38 | $86.79 | $86.89 | $83.84 | 193,314 |
2020-02-14 | $87.63 | $87.65 | $87.29 | $87.50 | $84.43 | 126,175 |
2020-02-13 | $87.46 | $87.93 | $87.44 | $87.62 | $84.54 | 150,625 |
2020-02-12 | $88.28 | $88.35 | $88.05 | $88.31 | $85.21 | 114,831 |
2020-02-11 | $88.12 | $88.26 | $87.91 | $88.05 | $84.96 | 131,288 |
2020-02-10 | $87.22 | $87.66 | $87.22 | $87.65 | $84.57 | 88,703 |
2020-02-07 | $87.69 | $87.72 | $87.33 | $87.43 | $84.36 | 89,147 |
2020-02-06 | $88.17 | $88.26 | $87.95 | $88.22 | $85.12 | 123,484 |
2020-02-05 | $88.11 | $88.11 | $87.73 | $87.98 | $84.89 | 211,646 |
2020-02-04 | $86.93 | $87.30 | $86.93 | $87.17 | $84.11 | 179,702 |
2020-02-03 | $85.80 | $86.21 | $85.75 | $85.83 | $82.81 | 181,718 |
2020-01-31 | $85.98 | $86.05 | $85.07 | $85.35 | $82.35 | 175,919 |
2020-01-30 | $86.15 | $86.68 | $85.92 | $86.64 | $83.60 | 136,675 |
2020-01-29 | $86.96 | $87.06 | $86.63 | $86.78 | $83.73 | 147,882 |
2020-01-28 | $86.28 | $86.85 | $86.19 | $86.74 | $83.69 | 206,586 |
2020-01-27 | $86.08 | $86.41 | $85.90 | $86.08 | $83.06 | 670,025 |
2020-01-24 | $88.53 | $88.55 | $87.74 | $87.91 | $84.82 | 422,323 |
2020-01-23 | $88.11 | $88.20 | $87.58 | $88.09 | $84.99 | 431,170 |
2020-01-22 | $88.53 | $88.61 | $88.28 | $88.28 | $85.18 | 315,181 |
2020-01-21 | $88.17 | $88.23 | $87.95 | $87.97 | $84.88 | 358,724 |
2020-01-17 | $88.57 | $88.66 | $88.33 | $88.65 | $85.54 | 147,638 |
2020-01-16 | $88.10 | $88.34 | $87.96 | $88.32 | $85.22 | 214,640 |
2020-01-15 | $87.78 | $88.08 | $87.78 | $87.90 | $84.81 | 195,672 |
2020-01-14 | $87.37 | $87.75 | $87.36 | $87.69 | $84.61 | 149,174 |
2020-01-13 | $87.03 | $87.38 | $86.86 | $87.35 | $84.28 | 390,734 |
2020-01-10 | $87.03 | $87.25 | $86.64 | $86.79 | $83.74 | 459,169 |
2020-01-09 | $86.84 | $87.11 | $86.81 | $87.11 | $84.05 | 384,353 |
2020-01-08 | $86.29 | $86.86 | $86.17 | $86.62 | $83.58 | 203,547 |
2020-01-07 | $86.47 | $86.57 | $86.20 | $86.38 | $83.34 | 181,641 |
2020-01-06 | $85.99 | $86.58 | $85.72 | $86.54 | $83.50 | 541,231 |
2020-01-03 | $86.14 | $86.72 | $86.14 | $86.23 | $83.20 | 210,147 |
2020-01-02 | $86.91 | $87.20 | $86.66 | $87.08 | $84.02 | 176,129 |
2019-12-31 | $86.17 | $86.55 | $85.87 | $86.47 | $83.43 | 140,935 |
2019-12-30 | $86.76 | $86.90 | $86.04 | $86.08 | $83.06 | 108,834 |
2019-12-27 | $86.80 | $86.96 | $86.70 | $86.74 | $83.69 | 100,360 |
2019-12-26 | $86.26 | $86.58 | $86.26 | $86.51 | $83.47 | 117,441 |
2019-12-24 | $85.97 | $86.22 | $85.97 | $86.21 | $83.18 | 38,274 |
2019-12-23 | $86.24 | $86.34 | $86.10 | $86.26 | $83.23 | 275,176 |
2019-12-20 | $85.99 | $86.19 | $85.77 | $85.88 | $82.86 | 187,239 |
2019-12-19 | $85.53 | $85.75 | $85.44 | $85.54 | $82.53 | 689,701 |
2019-12-18 | $85.78 | $85.89 | $85.57 | $85.69 | $82.68 | 177,894 |
2019-12-17 | $85.88 | $86.04 | $85.78 | $85.86 | $82.84 | 116,261 |
2019-12-16 | $86.22 | $86.48 | $86.16 | $86.30 | $83.27 | 174,672 |
2019-12-13 | $85.71 | $86.26 | $85.69 | $85.91 | $82.42 | 136,151 |
2019-12-12 | $85.02 | $85.61 | $84.73 | $85.53 | $82.06 | 124,389 |
2019-12-11 | $84.70 | $85.23 | $84.63 | $85.14 | $81.68 | 181,989 |
2019-12-10 | $84.60 | $84.93 | $84.47 | $84.69 | $81.25 | 188,581 |
2019-12-09 | $84.91 | $85.07 | $84.70 | $84.77 | $81.33 | 219,736 |
2019-12-06 | $85.05 | $85.25 | $85.00 | $85.18 | $81.72 | 163,233 |
2019-12-05 | $84.56 | $84.60 | $84.28 | $84.51 | $81.08 | 150,771 |
2019-12-04 | $84.32 | $84.68 | $84.29 | $84.65 | $81.21 | 462,909 |
2019-12-03 | $83.41 | $83.94 | $83.23 | $83.90 | $80.49 | 212,603 |
2019-12-02 | $84.58 | $84.58 | $83.73 | $84.10 | $80.68 | 194,820 |
2019-11-29 | $84.60 | $84.83 | $84.55 | $84.64 | $81.20 | 124,326 |
2019-11-27 | $84.86 | $85.17 | $84.86 | $85.06 | $81.61 | 69,787 |
2019-11-26 | $84.65 | $85.10 | $84.65 | $85.06 | $81.61 | 107,724 |
2019-11-25 | $84.43 | $84.74 | $84.41 | $84.63 | $81.19 | 117,666 |
2019-11-22 | $84.04 | $84.11 | $83.81 | $83.94 | $80.53 | 103,669 |
2019-11-21 | $83.82 | $83.91 | $83.62 | $83.75 | $80.35 | 229,210 |
2019-11-20 | $84.16 | $84.34 | $83.73 | $83.97 | $80.56 | 183,615 |
2019-11-19 | $84.78 | $84.78 | $84.30 | $84.46 | $81.03 | 135,998 |
2019-11-18 | $84.30 | $84.66 | $84.20 | $84.54 | $81.11 | 208,775 |
2019-11-15 | $84.09 | $84.36 | $83.97 | $84.28 | $80.86 | 249,453 |
2019-11-14 | $83.77 | $83.97 | $83.52 | $83.88 | $80.47 | 283,848 |
2019-11-13 | $83.75 | $84.07 | $83.72 | $84.04 | $80.63 | 109,090 |
2019-11-12 | $83.96 | $84.10 | $83.75 | $83.88 | $80.47 | 93,316 |
2019-11-11 | $83.77 | $84.06 | $83.68 | $83.97 | $80.56 | 269,001 |
2019-11-08 | $83.92 | $84.19 | $83.68 | $84.11 | $80.69 | 191,290 |
2019-11-07 | $84.32 | $84.36 | $84.08 | $84.11 | $80.69 | 216,974 |
2019-11-06 | $83.98 | $84.14 | $83.77 | $83.94 | $80.53 | 164,537 |
2019-11-05 | $83.98 | $84.04 | $83.64 | $83.93 | $80.52 | 892,975 |
2019-11-04 | $84.43 | $84.48 | $84.09 | $84.21 | $80.79 | 136,465 |
2019-11-01 | $83.77 | $83.94 | $83.72 | $83.91 | $80.50 | 225,300 |
2019-10-31 | $83.03 | $83.19 | $82.87 | $83.14 | $79.76 | 120,750 |
2019-10-30 | $82.73 | $83.25 | $82.47 | $83.16 | $79.78 | 182,047 |
2019-10-29 | $82.17 | $82.60 | $82.17 | $82.47 | $79.12 | 679,077 |
2019-10-28 | $82.17 | $82.58 | $82.17 | $82.54 | $79.19 | 471,901 |
2019-10-25 | $81.78 | $82.14 | $81.78 | $82.03 | $78.70 | 259,934 |
2019-10-24 | $81.82 | $82.04 | $81.66 | $81.98 | $78.65 | 100,399 |
2019-10-23 | $81.25 | $81.66 | $81.25 | $81.66 | $78.34 | 1,694,221 |
2019-10-22 | $81.57 | $81.82 | $81.29 | $81.39 | $78.08 | 184,510 |
2019-10-21 | $81.62 | $81.79 | $81.52 | $81.67 | $78.35 | 188,341 |
2019-10-18 | $81.41 | $81.53 | $81.05 | $81.41 | $78.10 | 104,439 |
2019-10-17 | $81.64 | $81.78 | $81.31 | $81.54 | $78.23 | 1,623,931 |
2019-10-16 | $81.22 | $81.46 | $81.08 | $81.37 | $78.07 | 85,137 |
2019-10-15 | $80.75 | $81.51 | $80.75 | $81.34 | $78.04 | 176,841 |
2019-10-14 | $80.34 | $80.61 | $80.34 | $80.46 | $77.19 | 74,149 |
2019-10-11 | $80.54 | $81.04 | $80.53 | $80.65 | $77.37 | 539,915 |
2019-10-10 | $79.19 | $79.78 | $79.06 | $79.62 | $76.39 | 812,761 |
2019-10-09 | $79.26 | $79.51 | $79.09 | $79.41 | $76.18 | 483,790 |
2019-10-08 | $79.08 | $79.27 | $78.63 | $78.67 | $75.47 | 221,777 |
2019-10-07 | $79.55 | $79.94 | $79.55 | $79.65 | $76.42 | 114,603 |
2019-10-04 | $79.02 | $79.69 | $79.02 | $79.61 | $76.38 | 73,511 |
2019-10-03 | $78.19 | $78.83 | $78.03 | $78.79 | $75.59 | 116,306 |
2019-10-02 | $78.82 | $78.82 | $77.94 | $78.11 | $74.94 | 179,524 |
2019-10-01 | $80.24 | $80.33 | $79.55 | $79.64 | $76.41 | 423,901 |
2019-09-30 | $80.20 | $80.65 | $80.20 | $80.51 | $77.24 | 95,205 |
2019-09-27 | $80.73 | $80.73 | $80.14 | $80.33 | $77.07 | 72,631 |
2019-09-26 | $80.75 | $80.88 | $80.55 | $80.66 | $77.38 | 116,324 |
2019-09-25 | $80.25 | $80.46 | $79.96 | $80.38 | $77.12 | 51,604 |
2019-09-24 | $80.99 | $81.26 | $80.70 | $80.74 | $77.46 | 147,362 |
2019-09-23 | $80.32 | $80.83 | $80.32 | $80.79 | $77.51 | 215,575 |
2019-09-20 | $81.11 | $81.27 | $80.80 | $80.80 | $77.52 | 163,756 |
2019-09-19 | $81.25 | $81.51 | $81.17 | $81.24 | $77.94 | 86,283 |
2019-09-18 | $80.81 | $81.04 | $80.44 | $80.96 | $77.67 | 175,333 |
2019-09-17 | $80.44 | $81.12 | $80.44 | $81.09 | $77.80 | 113,621 |
2019-09-16 | $80.65 | $80.74 | $80.42 | $80.49 | $77.22 | 130,783 |
2019-09-13 | $81.28 | $81.56 | $81.24 | $81.33 | $78.03 | 108,305 |
2019-09-12 | $80.77 | $81.35 | $80.75 | $81.23 | $77.93 | 106,389 |
2019-09-11 | $80.28 | $80.71 | $80.28 | $80.70 | $77.42 | 55,849 |
2019-09-10 | $80.02 | $80.41 | $79.83 | $80.25 | $76.99 | 76,692 |
2019-09-09 | $81.12 | $81.12 | $80.78 | $80.89 | $77.60 | 118,647 |
2019-09-06 | $80.94 | $81.23 | $80.93 | $81.09 | $77.80 | 223,625 |
2019-09-05 | $80.79 | $81.06 | $80.68 | $80.73 | $77.45 | 177,726 |
2019-09-04 | $79.98 | $80.40 | $79.98 | $80.40 | $77.13 | 69,416 |
2019-09-03 | $79.10 | $79.28 | $78.91 | $79.22 | $76.00 | 158,655 |
2019-08-30 | $79.72 | $79.75 | $79.08 | $79.41 | $76.18 | 90,817 |
2019-08-29 | $79.09 | $79.27 | $79.00 | $79.12 | $75.91 | 72,720 |
2019-08-28 | $78.21 | $78.67 | $78.02 | $78.43 | $75.24 | 77,272 |
2019-08-27 | $78.74 | $78.91 | $78.52 | $78.57 | $75.38 | 70,251 |
2019-08-26 | $78.60 | $78.66 | $78.21 | $78.48 | $75.29 | 136,043 |
2019-08-23 | $78.59 | $79.19 | $77.88 | $77.94 | $74.77 | 71,372 |
2019-08-22 | $78.96 | $79.12 | $78.50 | $78.88 | $75.68 | 81,574 |
2019-08-21 | $79.30 | $79.47 | $79.15 | $79.18 | $75.96 | 96,136 |
2019-08-20 | $78.58 | $78.63 | $78.26 | $78.35 | $75.17 | 156,397 |
2019-08-19 | $78.77 | $78.77 | $78.47 | $78.47 | $75.28 | 100,273 |
2019-08-16 | $77.58 | $78.09 | $77.56 | $78.01 | $74.84 | 205,065 |
2019-08-15 | $77.04 | $77.35 | $76.83 | $77.11 | $73.98 | 511,032 |
2019-08-14 | $77.42 | $77.68 | $76.85 | $76.85 | $73.73 | 533,553 |
2019-08-13 | $77.96 | $79.03 | $77.88 | $78.91 | $75.71 | 151,250 |
2019-08-12 | $78.50 | $78.74 | $78.09 | $78.17 | $75.00 | 85,102 |
2019-08-09 | $79.01 | $79.16 | $78.61 | $78.81 | $75.61 | 58,526 |
2019-08-08 | $78.68 | $79.45 | $78.65 | $79.23 | $76.01 | 85,191 |
2019-08-07 | $77.55 | $78.47 | $77.53 | $78.39 | $75.21 | 108,747 |
2019-08-06 | $77.79 | $77.98 | $77.24 | $77.72 | $74.56 | 173,126 |
2019-08-05 | $78.00 | $78.14 | $76.85 | $77.06 | $73.93 | 342,635 |
2019-08-02 | $79.52 | $79.72 | $78.76 | $79.30 | $76.08 | 93,091 |
2019-08-01 | $79.98 | $80.82 | $79.64 | $79.68 | $76.44 | 78,748 |
2019-07-31 | $80.39 | $80.56 | $79.38 | $79.85 | $76.61 | 147,321 |
2019-07-30 | $80.35 | $80.35 | $80.09 | $80.19 | $76.93 | 63,767 |
2019-07-29 | $81.14 | $81.19 | $80.96 | $81.12 | $77.83 | 69,966 |
2019-07-26 | $80.85 | $81.06 | $80.85 | $80.98 | $77.69 | 76,393 |
2019-07-25 | $81.22 | $81.22 | $80.47 | $80.51 | $77.24 | 70,362 |
2019-07-24 | $81.00 | $81.36 | $81.00 | $81.31 | $78.01 | 104,542 |
2019-07-23 | $81.18 | $81.35 | $80.98 | $81.21 | $77.91 | 84,801 |
2019-07-22 | $80.85 | $80.85 | $80.65 | $80.78 | $77.50 | 115,500 |
2019-07-19 | $80.88 | $81.06 | $80.58 | $80.58 | $77.31 | 298,778 |
2019-07-18 | $80.22 | $80.87 | $80.22 | $80.84 | $77.56 | 139,920 |
2019-07-17 | $80.80 | $80.92 | $80.52 | $80.56 | $77.29 | 82,429 |
2019-07-16 | $80.56 | $80.78 | $80.43 | $80.52 | $77.25 | 116,691 |
2019-07-15 | $80.67 | $80.87 | $80.67 | $80.80 | $77.52 | 140,683 |
2019-07-12 | $80.60 | $80.61 | $80.38 | $80.56 | $77.29 | 158,428 |
2019-07-11 | $80.86 | $80.93 | $80.39 | $80.50 | $77.23 | 265,473 |
2019-07-10 | $80.81 | $80.92 | $80.55 | $80.61 | $77.34 | 132,636 |
2019-07-09 | $80.25 | $80.50 | $80.22 | $80.38 | $77.12 | 67,159 |
2019-07-08 | $80.84 | $80.94 | $80.70 | $80.85 | $77.57 | 80,040 |
2019-07-05 | $81.22 | $81.33 | $80.77 | $81.24 | $77.94 | 76,431 |
2019-07-03 | $82.00 | $82.18 | $81.88 | $82.17 | $78.83 | 151,235 |
2019-07-02 | $81.24 | $81.51 | $81.24 | $81.50 | $78.19 | 78,307 |
2019-07-01 | $81.40 | $81.51 | $80.90 | $81.15 | $77.85 | 97,850 |
2019-06-28 | $80.65 | $80.86 | $80.59 | $80.77 | $77.49 | 117,854 |
2019-06-27 | $80.23 | $80.31 | $80.13 | $80.21 | $76.95 | 226,635 |
2019-06-26 | $80.34 | $80.43 | $80.05 | $80.08 | $76.83 | 66,028 |
2019-06-25 | $80.67 | $80.77 | $80.14 | $80.17 | $76.91 | 495,900 |
2019-06-24 | $80.73 | $80.84 | $80.54 | $80.61 | $77.34 | 274,476 |
2019-06-21 | $80.43 | $80.64 | $80.30 | $80.41 | $77.14 | 90,279 |
2019-06-20 | $81.06 | $81.13 | $80.63 | $80.92 | $77.63 | 131,138 |
2019-06-19 | $79.59 | $80.03 | $79.51 | $79.97 | $76.72 | 115,351 |
2019-06-18 | $79.10 | $79.49 | $79.06 | $79.49 | $76.26 | 187,902 |
2019-06-17 | $78.29 | $78.57 | $78.22 | $78.32 | $75.14 | 165,934 |
2019-06-14 | $79.40 | $79.40 | $79.08 | $79.20 | $75.06 | 66,218 |
2019-06-13 | $79.97 | $79.97 | $79.58 | $79.74 | $75.57 | 68,531 |
2019-06-12 | $79.87 | $80.00 | $79.58 | $79.58 | $75.42 | 97,888 |
2019-06-11 | $80.38 | $80.45 | $79.98 | $80.02 | $75.83 | 121,559 |
2019-06-10 | $79.74 | $79.94 | $79.64 | $79.77 | $75.60 | 108,679 |
2019-06-07 | $79.22 | $79.67 | $79.15 | $79.51 | $75.35 | 94,919 |
2019-06-06 | $78.31 | $78.59 | $78.27 | $78.42 | $74.32 | 90,641 |
2019-06-05 | $78.38 | $78.38 | $77.88 | $78.07 | $73.98 | 215,458 |
2019-06-04 | $77.54 | $77.91 | $77.29 | $77.86 | $73.79 | 111,472 |
2019-06-03 | $76.96 | $77.40 | $76.87 | $77.35 | $73.30 | 214,778 |
2019-05-31 | $76.48 | $76.82 | $76.37 | $76.79 | $72.77 | 114,675 |
2019-05-30 | $77.00 | $77.37 | $77.00 | $77.37 | $73.32 | 93,282 |
2019-05-29 | $76.98 | $77.14 | $76.73 | $76.98 | $72.95 | 69,642 |
2019-05-28 | $78.40 | $78.57 | $77.63 | $77.63 | $73.57 | 295,589 |
2019-05-24 | $78.42 | $78.64 | $78.19 | $78.41 | $74.31 | 114,879 |
2019-05-23 | $77.50 | $77.78 | $77.27 | $77.70 | $73.63 | 92,525 |
2019-05-22 | $78.21 | $78.46 | $78.19 | $78.34 | $74.24 | 59,348 |
2019-05-21 | $78.19 | $78.41 | $78.09 | $78.33 | $74.23 | 69,254 |
2019-05-20 | $77.86 | $78.10 | $77.71 | $77.90 | $73.82 | 114,764 |
2019-05-17 | $78.49 | $78.80 | $78.35 | $78.44 | $74.33 | 209,956 |
2019-05-16 | $78.35 | $79.01 | $78.35 | $78.73 | $74.61 | 116,592 |
2019-05-15 | $77.27 | $78.26 | $77.23 | $78.07 | $73.98 | 144,387 |
2019-05-14 | $77.33 | $77.84 | $77.21 | $77.65 | $73.59 | 132,919 |
2019-05-13 | $77.23 | $77.29 | $76.73 | $76.91 | $72.88 | 345,675 |
2019-05-10 | $78.16 | $78.67 | $77.74 | $78.62 | $74.51 | 93,635 |
2019-05-09 | $77.63 | $78.17 | $77.43 | $78.08 | $73.99 | 131,655 |
2019-05-08 | $78.39 | $78.69 | $78.27 | $78.48 | $74.37 | 60,104 |
2019-05-07 | $78.93 | $78.93 | $77.97 | $78.25 | $74.15 | 151,288 |
2019-05-06 | $78.85 | $79.64 | $78.41 | $79.61 | $75.44 | 126,600 |
2019-05-03 | $79.83 | $80.45 | $79.78 | $80.44 | $76.23 | 131,540 |
2019-05-02 | $79.66 | $79.74 | $79.32 | $79.50 | $75.34 | 143,768 |
2019-05-01 | $80.29 | $80.43 | $79.68 | $79.69 | $75.52 | 235,805 |
2019-04-30 | $79.98 | $80.24 | $79.85 | $80.16 | $75.96 | 143,479 |
2019-04-29 | $79.73 | $80.02 | $79.63 | $79.99 | $75.80 | 94,403 |
2019-04-26 | $79.40 | $79.71 | $79.35 | $79.71 | $75.54 | 69,873 |
2019-04-25 | $79.18 | $79.33 | $79.06 | $79.26 | $75.11 | 70,953 |
2019-04-24 | $79.42 | $79.54 | $79.24 | $79.32 | $75.17 | 119,093 |
2019-04-23 | $79.06 | $79.49 | $79.06 | $79.47 | $75.31 | 101,042 |
2019-04-22 | $79.09 | $79.35 | $78.78 | $79.20 | $75.06 | 113,877 |
2019-04-18 | $79.30 | $79.38 | $79.11 | $79.30 | $75.15 | 113,846 |
2019-04-17 | $79.38 | $79.44 | $79.15 | $79.28 | $75.13 | 51,270 |
2019-04-16 | $79.34 | $79.46 | $79.21 | $79.24 | $75.09 | 118,410 |
2019-04-15 | $79.08 | $79.13 | $78.95 | $79.03 | $74.89 | 66,961 |
2019-04-12 | $78.90 | $79.00 | $78.87 | $78.98 | $74.85 | 121,228 |
2019-04-11 | $78.73 | $78.77 | $78.46 | $78.59 | $74.48 | 79,630 |
2019-04-10 | $78.58 | $78.77 | $78.46 | $78.68 | $74.56 | 57,383 |
2019-04-09 | $78.57 | $78.58 | $78.37 | $78.38 | $74.28 | 81,360 |
2019-04-08 | $78.91 | $78.91 | $78.65 | $78.83 | $74.70 | 52,259 |
2019-04-05 | $78.51 | $78.79 | $78.51 | $78.74 | $74.62 | 63,969 |
2019-04-04 | $78.49 | $78.62 | $78.41 | $78.55 | $74.44 | 91,300 |
2019-04-03 | $78.64 | $78.96 | $78.62 | $78.75 | $74.63 | 94,880 |
2019-04-02 | $77.98 | $78.27 | $77.90 | $78.24 | $74.15 | 138,331 |
2019-04-01 | $78.12 | $78.27 | $77.91 | $78.20 | $74.11 | 204,095 |
2019-03-29 | $77.37 | $77.46 | $77.21 | $77.45 | $73.40 | 59,916 |
2019-03-28 | $77.03 | $77.19 | $76.78 | $77.08 | $73.05 | 137,900 |
2019-03-27 | $77.27 | $77.36 | $76.59 | $76.99 | $72.96 | 158,068 |
2019-03-26 | $77.11 | $77.23 | $76.87 | $77.22 | $73.18 | 535,315 |
2019-03-25 | $76.28 | $76.45 | $76.04 | $76.42 | $72.42 | 100,232 |
2019-03-22 | $77.02 | $77.08 | $76.31 | $76.33 | $72.34 | 143,484 |
2019-03-21 | $77.41 | $77.88 | $77.41 | $77.86 | $73.79 | 233,427 |
2019-03-20 | $77.49 | $78.14 | $77.23 | $77.83 | $73.76 | 157,152 |
2019-03-19 | $77.93 | $77.93 | $77.50 | $77.68 | $73.61 | 367,118 |
2019-03-18 | $77.32 | $77.51 | $77.19 | $77.51 | $73.45 | 70,959 |
2019-03-15 | $77.11 | $77.31 | $77.00 | $77.25 | $73.21 | 71,917 |
2019-03-14 | $76.33 | $76.59 | $76.27 | $76.52 | $72.52 | 92,658 |
2019-03-13 | $76.14 | $76.54 | $76.14 | $76.47 | $72.47 | 80,961 |
2019-03-12 | $75.77 | $76.00 | $75.77 | $75.92 | $71.95 | 116,620 |
2019-03-11 | $75.15 | $75.89 | $75.15 | $75.89 | $71.92 | 121,849 |
2019-03-08 | $74.79 | $75.24 | $74.77 | $75.23 | $71.29 | 176,347 |
2019-03-07 | $75.89 | $75.89 | $75.18 | $75.21 | $71.27 | 721,791 |
2019-03-06 | $76.41 | $76.44 | $76.05 | $76.11 | $72.13 | 136,575 |
2019-03-05 | $76.20 | $76.54 | $76.16 | $76.40 | $72.40 | 138,170 |
2019-03-04 | $76.55 | $76.63 | $76.00 | $76.27 | $72.28 | 137,579 |
2019-03-01 | $76.43 | $76.48 | $76.22 | $76.44 | $72.44 | 163,718 |
2019-02-28 | $75.88 | $76.02 | $75.77 | $75.78 | $71.81 | 74,519 |
2019-02-27 | $76.05 | $76.15 | $75.87 | $75.90 | $71.93 | 674,385 |
2019-02-26 | $76.21 | $76.62 | $76.21 | $76.51 | $72.51 | 647,359 |
2019-02-25 | $76.30 | $76.47 | $76.05 | $76.08 | $72.10 | 276,538 |
2019-02-22 | $75.70 | $76.04 | $75.70 | $75.88 | $71.91 | 105,319 |
2019-02-21 | $75.71 | $75.77 | $75.42 | $75.55 | $71.60 | 118,968 |
2019-02-20 | $75.42 | $75.86 | $75.38 | $75.57 | $71.62 | 150,058 |
2019-02-19 | $74.80 | $75.41 | $74.80 | $75.25 | $71.31 | 134,914 |
2019-02-15 | $74.75 | $75.04 | $74.61 | $75.01 | $71.08 | 228,729 |
2019-02-14 | $74.07 | $74.38 | $73.94 | $74.14 | $70.26 | 166,775 |
2019-02-13 | $74.14 | $74.30 | $73.98 | $73.98 | $70.11 | 133,600 |
2019-02-12 | $73.57 | $73.86 | $73.57 | $73.83 | $69.97 | 205,421 |
2019-02-11 | $72.96 | $73.07 | $72.73 | $72.91 | $69.09 | 428,263 |
2019-02-08 | $72.66 | $72.97 | $72.46 | $72.97 | $69.15 | 176,122 |
2019-02-07 | $73.50 | $73.57 | $72.99 | $73.16 | $69.33 | 241,442 |
2019-02-06 | $74.36 | $74.36 | $73.91 | $73.95 | $70.08 | 262,003 |
2019-02-05 | $74.23 | $74.48 | $74.22 | $74.34 | $70.45 | 558,176 |
2019-02-04 | $73.47 | $73.76 | $73.33 | $73.76 | $69.90 | 166,295 |
2019-02-01 | $73.54 | $73.62 | $73.27 | $73.45 | $69.61 | 760,049 |
2019-01-31 | $73.13 | $73.47 | $73.03 | $73.33 | $69.49 | 297,479 |
2019-01-30 | $72.64 | $73.46 | $72.54 | $73.22 | $69.39 | 214,545 |
2019-01-29 | $72.54 | $72.72 | $72.40 | $72.46 | $68.67 | 384,216 |
2019-01-28 | $71.90 | $72.21 | $71.88 | $72.14 | $68.36 | 741,493 |
2019-01-25 | $72.44 | $72.62 | $72.33 | $72.42 | $68.63 | 227,143 |
2019-01-24 | $71.67 | $71.93 | $71.50 | $71.72 | $67.97 | 370,192 |
2019-01-23 | $71.87 | $72.01 | $71.37 | $71.74 | $67.99 | 699,354 |
2019-01-22 | $71.71 | $71.78 | $71.20 | $71.35 | $67.62 | 771,793 |
2019-01-18 | $72.22 | $72.41 | $72.03 | $72.34 | $68.55 | 551,458 |
2019-01-17 | $70.94 | $71.71 | $70.93 | $71.55 | $67.81 | 434,058 |
2019-01-16 | $71.23 | $71.40 | $71.07 | $71.28 | $67.55 | 321,253 |
2019-01-15 | $70.99 | $71.28 | $70.83 | $71.14 | $67.42 | 528,963 |
2019-01-14 | $70.74 | $70.95 | $70.59 | $70.70 | $67.00 | 737,571 |
2019-01-11 | $71.10 | $71.30 | $71.00 | $71.28 | $67.55 | 1,232,488 |
2019-01-10 | $71.22 | $71.68 | $71.06 | $71.63 | $67.88 | 302,523 |
2019-01-09 | $71.44 | $71.70 | $71.28 | $71.55 | $67.81 | 253,997 |
2019-01-08 | $70.78 | $70.99 | $70.44 | $70.69 | $66.99 | 253,626 |
2019-01-07 | $69.97 | $70.47 | $69.86 | $70.08 | $66.41 | 599,244 |
2019-01-04 | $68.95 | $70.15 | $68.75 | $70.03 | $66.37 | 400,352 |
2019-01-03 | $68.63 | $68.63 | $67.93 | $68.09 | $64.53 | 263,291 |
2019-01-02 | $68.09 | $68.81 | $68.09 | $68.69 | $65.10 | 447,182 |
2018-12-31 | $69.42 | $69.53 | $68.72 | $69.07 | $65.46 | 1,655,666 |
2018-12-28 | $69.12 | $69.15 | $68.53 | $68.89 | $65.28 | 1,259,655 |
2018-12-27 | $67.52 | $68.49 | $67.05 | $68.48 | $64.90 | 1,313,751 |
2018-12-26 | $66.95 | $68.39 | $66.56 | $68.37 | $64.79 | 1,336,987 |
2018-12-24 | $67.43 | $67.64 | $66.69 | $66.77 | $63.28 | 612,062 |
2018-12-21 | $68.38 | $68.60 | $67.40 | $67.59 | $64.05 | 1,283,737 |
2018-12-20 | $69.08 | $69.21 | $68.46 | $68.65 | $65.06 | 910,579 |
2018-12-19 | $70.00 | $70.53 | $68.71 | $68.99 | $65.38 | 841,219 |
2018-12-18 | $70.05 | $70.19 | $69.52 | $69.68 | $66.03 | 1,653,590 |
2018-12-17 | $70.59 | $70.72 | $69.85 | $70.05 | $66.00 | 906,390 |
2018-12-14 | $70.93 | $71.15 | $70.68 | $70.70 | $66.61 | 580,699 |
2018-12-13 | $72.07 | $72.16 | $71.66 | $71.84 | $67.68 | 855,811 |
2018-12-12 | $72.01 | $72.39 | $71.92 | $72.03 | $67.86 | 1,182,470 |
2018-12-11 | $71.23 | $71.29 | $70.39 | $70.84 | $66.74 | 855,094 |
2018-12-10 | $70.70 | $70.82 | $69.76 | $70.53 | $66.45 | 601,955 |
2018-12-07 | $71.84 | $72.12 | $70.83 | $71.04 | $66.93 | 664,278 |
2018-12-06 | $71.08 | $71.71 | $70.38 | $71.70 | $67.55 | 827,720 |
2018-12-04 | $73.76 | $74.00 | $72.32 | $72.43 | $68.24 | 485,931 |
2018-12-03 | $74.36 | $74.36 | $73.90 | $74.25 | $69.95 | 770,214 |
2018-11-30 | $72.98 | $73.17 | $72.80 | $73.17 | $68.94 | 509,553 |
2018-11-29 | $73.36 | $73.64 | $73.17 | $73.42 | $69.17 | 362,234 |
2018-11-28 | $72.65 | $73.67 | $72.38 | $73.64 | $69.38 | 466,734 |
2018-11-27 | $72.38 | $72.61 | $72.13 | $72.61 | $68.41 | 390,436 |
2018-11-26 | $72.65 | $72.87 | $72.50 | $72.86 | $68.64 | 489,148 |
2018-11-23 | $71.68 | $72.07 | $71.62 | $71.88 | $67.72 | 135,874 |
2018-11-21 | $71.96 | $72.34 | $71.85 | $72.08 | $67.91 | 385,551 |
2018-11-20 | $71.25 | $71.60 | $70.92 | $70.98 | $66.87 | 455,578 |
2018-11-19 | $73.14 | $73.22 | $72.35 | $72.52 | $68.32 | 448,615 |
2018-11-16 | $72.63 | $73.23 | $72.51 | $73.14 | $68.91 | 1,037,493 |
2018-11-15 | $72.46 | $73.27 | $72.13 | $73.13 | $68.90 | 292,727 |
2018-11-14 | $73.33 | $73.48 | $72.63 | $72.79 | $68.58 | 3,607,068 |
2018-11-13 | $72.72 | $73.41 | $72.57 | $72.89 | $68.67 | 223,941 |
2018-11-12 | $73.21 | $73.21 | $72.37 | $72.47 | $68.28 | 367,069 |
2018-11-09 | $73.85 | $73.88 | $73.35 | $73.76 | $69.49 | 303,213 |
2018-11-08 | $74.66 | $74.80 | $74.05 | $74.24 | $69.94 | 201,416 |
2018-11-07 | $74.72 | $75.07 | $74.49 | $75.06 | $70.72 | 226,941 |
2018-11-06 | $73.74 | $74.08 | $73.66 | $74.03 | $69.75 | 484,880 |
2018-11-05 | $73.81 | $74.01 | $73.55 | $73.72 | $69.45 | 1,006,396 |
2018-11-02 | $74.48 | $74.72 | $73.55 | $73.99 | $69.71 | 279,214 |
2018-11-01 | $73.24 | $73.73 | $73.05 | $73.69 | $69.43 | 251,025 |
2018-10-31 | $72.66 | $73.07 | $72.63 | $72.63 | $68.43 | 349,596 |
2018-10-30 | $71.19 | $71.95 | $71.12 | $71.93 | $67.77 | 191,035 |
2018-10-29 | $72.05 | $72.14 | $70.47 | $71.01 | $66.90 | 284,181 |
2018-10-26 | $71.12 | $71.77 | $70.38 | $71.33 | $67.20 | 175,070 |
2018-10-25 | $71.53 | $72.29 | $71.37 | $71.94 | $67.78 | 199,877 |
2018-10-24 | $72.64 | $72.78 | $71.06 | $71.07 | $66.96 | 178,599 |
2018-10-23 | $72.47 | $73.31 | $72.10 | $73.07 | $68.84 | 157,412 |
2018-10-22 | $74.17 | $74.25 | $73.60 | $73.80 | $69.53 | 112,191 |
2018-10-19 | $74.10 | $74.44 | $73.91 | $74.10 | $69.81 | 127,192 |
2018-10-18 | $74.66 | $74.71 | $73.42 | $73.70 | $69.44 | 145,462 |
2018-10-17 | $75.26 | $75.26 | $74.67 | $75.01 | $70.67 | 328,490 |
2018-10-16 | $75.21 | $75.59 | $75.01 | $75.47 | $71.10 | 145,449 |
2018-10-15 | $73.87 | $74.38 | $73.75 | $74.08 | $69.79 | 209,183 |
2018-10-12 | $74.53 | $74.60 | $73.53 | $74.33 | $70.03 | 189,363 |
2018-10-11 | $74.56 | $74.88 | $73.30 | $73.83 | $69.56 | 339,804 |
2018-10-10 | $76.23 | $76.23 | $74.62 | $74.68 | $70.36 | 211,120 |
2018-10-09 | $76.21 | $77.10 | $76.14 | $76.96 | $72.51 | 2,537,778 |
2018-10-08 | $76.78 | $77.35 | $76.67 | $77.32 | $72.85 | 68,399 |
2018-10-05 | $78.05 | $78.09 | $77.42 | $77.79 | $73.29 | 106,088 |
2018-10-04 | $78.76 | $78.79 | $77.89 | $78.23 | $73.70 | 115,355 |
2018-10-03 | $79.96 | $80.00 | $79.60 | $79.75 | $75.14 | 74,754 |
2018-10-02 | $79.48 | $79.91 | $79.43 | $79.76 | $75.14 | 117,841 |
2018-10-01 | $80.53 | $80.66 | $80.31 | $80.32 | $75.67 | 115,058 |
2018-09-28 | $80.13 | $80.44 | $80.00 | $80.07 | $75.44 | 77,024 |
2018-09-27 | $80.70 | $81.04 | $80.58 | $80.66 | $75.99 | 79,677 |
2018-09-26 | $80.87 | $81.47 | $80.75 | $81.04 | $76.35 | 443,633 |
2018-09-25 | $81.00 | $81.05 | $80.77 | $80.86 | $76.18 | 147,657 |
2018-09-24 | $80.73 | $80.76 | $80.41 | $80.41 | $75.76 | 84,907 |
2018-09-21 | $80.80 | $80.99 | $80.78 | $80.88 | $76.20 | 106,310 |
2018-09-20 | $80.71 | $81.00 | $80.57 | $80.87 | $76.19 | 103,897 |
2018-09-19 | $79.90 | $80.12 | $79.83 | $80.02 | $75.39 | 67,376 |
2018-09-18 | $79.61 | $79.97 | $79.61 | $79.85 | $75.23 | 73,492 |
2018-09-17 | $79.50 | $79.64 | $79.14 | $79.16 | $74.58 | 92,216 |
2018-09-14 | $79.29 | $79.43 | $78.99 | $79.21 | $74.63 | 114,236 |
2018-09-13 | $79.29 | $79.38 | $78.92 | $79.09 | $74.51 | 110,004 |
2018-09-12 | $78.42 | $78.83 | $78.42 | $78.64 | $74.09 | 115,656 |
2018-09-11 | $77.91 | $78.34 | $77.79 | $78.28 | $73.75 | 474,472 |
2018-09-10 | $78.25 | $78.32 | $78.07 | $78.22 | $73.69 | 156,918 |
2018-09-07 | $77.57 | $78.01 | $77.48 | $77.76 | $73.26 | 482,366 |
2018-09-06 | $78.33 | $78.55 | $77.89 | $78.24 | $73.71 | 637,688 |
2018-09-05 | $78.77 | $78.88 | $78.31 | $78.59 | $74.04 | 182,858 |
2018-09-04 | $79.25 | $79.48 | $79.05 | $79.45 | $74.85 | 130,206 |
2018-08-31 | $80.29 | $80.60 | $79.94 | $80.22 | $75.58 | 157,605 |
2018-08-30 | $80.88 | $81.00 | $80.53 | $80.71 | $76.04 | 88,547 |
2018-08-29 | $81.08 | $81.39 | $80.88 | $81.34 | $76.63 | 76,039 |
2018-08-28 | $81.37 | $81.37 | $80.90 | $80.97 | $76.28 | 65,133 |
2018-08-27 | $80.72 | $81.11 | $80.60 | $81.06 | $76.37 | 64,959 |
2018-08-24 | $79.77 | $80.07 | $79.63 | $79.84 | $75.22 | 257,286 |
2018-08-23 | $79.59 | $79.68 | $79.23 | $79.36 | $74.77 | 77,021 |
2018-08-22 | $79.85 | $79.92 | $79.65 | $79.82 | $75.20 | 142,469 |
2018-08-21 | $79.52 | $79.79 | $79.29 | $79.54 | $74.94 | 134,465 |
2018-08-20 | $78.83 | $79.10 | $78.80 | $78.98 | $74.41 | 65,893 |
2018-08-17 | $77.97 | $78.71 | $77.84 | $78.45 | $73.91 | 109,135 |
2018-08-16 | $77.92 | $78.29 | $77.77 | $77.95 | $73.44 | 149,571 |
2018-08-15 | $77.47 | $77.63 | $77.00 | $77.44 | $72.96 | 86,011 |
2018-08-14 | $78.70 | $78.70 | $78.38 | $78.63 | $74.08 | 79,783 |
2018-08-13 | $78.67 | $78.71 | $78.21 | $78.39 | $73.85 | 88,735 |
2018-08-10 | $78.72 | $78.83 | $78.39 | $78.61 | $74.06 | 156,907 |
2018-08-09 | $80.50 | $80.51 | $80.10 | $80.15 | $75.51 | 71,315 |
2018-08-08 | $80.30 | $80.41 | $80.05 | $80.33 | $75.68 | 91,205 |
2018-08-07 | $80.56 | $80.57 | $80.23 | $80.33 | $75.68 | 116,340 |
2018-08-06 | $79.69 | $79.96 | $79.53 | $79.79 | $75.17 | 187,270 |
2018-08-03 | $79.87 | $80.18 | $79.72 | $80.15 | $75.51 | 139,113 |
2018-08-02 | $79.68 | $80.05 | $79.60 | $80.03 | $75.40 | 85,443 |
2018-08-01 | $80.66 | $80.68 | $80.31 | $80.37 | $75.72 | 61,260 |
2018-07-31 | $80.93 | $80.95 | $80.57 | $80.67 | $76.00 | 77,594 |
2018-07-30 | $81.17 | $81.17 | $80.64 | $80.74 | $76.07 | 108,232 |
2018-07-27 | $81.22 | $81.25 | $80.84 | $80.96 | $76.28 | 54,992 |
2018-07-26 | $81.03 | $81.12 | $80.80 | $80.81 | $76.13 | 77,031 |
2018-07-25 | $80.77 | $81.47 | $80.43 | $81.33 | $76.62 | 58,947 |
2018-07-24 | $80.81 | $81.02 | $80.47 | $80.65 | $75.98 | 55,792 |
2018-07-23 | $80.42 | $80.42 | $80.11 | $80.27 | $75.63 | 76,435 |
2018-07-20 | $80.21 | $80.70 | $80.10 | $80.57 | $75.91 | 445,483 |
2018-07-19 | $79.90 | $80.30 | $79.79 | $80.09 | $75.46 | 71,340 |
2018-07-18 | $80.31 | $80.52 | $80.16 | $80.34 | $75.69 | 74,993 |
2018-07-17 | $79.94 | $80.33 | $79.83 | $80.26 | $75.62 | 131,550 |
2018-07-16 | $80.19 | $80.22 | $79.94 | $80.10 | $75.47 | 150,964 |
2018-07-13 | $79.72 | $80.06 | $79.68 | $79.98 | $75.35 | 87,419 |
2018-07-12 | $79.38 | $79.66 | $79.14 | $79.58 | $74.98 | 301,417 |
2018-07-11 | $79.23 | $79.38 | $78.56 | $78.78 | $74.22 | 93,882 |
2018-07-10 | $79.81 | $80.06 | $79.79 | $80.05 | $75.42 | 75,026 |
2018-07-09 | $79.75 | $79.94 | $79.60 | $79.86 | $75.24 | 93,126 |
2018-07-06 | $78.80 | $79.27 | $78.80 | $79.15 | $74.57 | 118,192 |
2018-07-05 | $78.53 | $78.69 | $78.35 | $78.65 | $74.10 | 151,568 |
2018-07-03 | $78.49 | $78.64 | $78.18 | $78.20 | $73.68 | 99,639 |
2018-07-02 | $77.62 | $78.10 | $77.58 | $78.05 | $73.53 | 119,925 |
2018-06-29 | $78.97 | $79.25 | $78.75 | $78.80 | $74.24 | 363,188 |
2018-06-28 | $78.03 | $78.33 | $77.78 | $78.18 | $73.66 | 595,771 |
2018-06-27 | $78.85 | $79.21 | $78.08 | $78.08 | $73.56 | 189,543 |
2018-06-26 | $78.78 | $78.96 | $78.53 | $78.78 | $74.22 | 112,150 |
2018-06-25 | $79.42 | $79.42 | $78.55 | $78.69 | $74.14 | 827,554 |
2018-06-22 | $80.19 | $80.34 | $79.75 | $79.99 | $75.36 | 139,178 |
2018-06-21 | $79.70 | $79.71 | $79.19 | $79.29 | $74.70 | 115,358 |
2018-06-20 | $79.85 | $79.90 | $79.48 | $79.69 | $75.08 | 86,934 |
2018-06-19 | $79.27 | $79.54 | $78.95 | $79.54 | $74.94 | 144,808 |
2018-06-18 | $81.14 | $81.38 | $80.95 | $81.36 | $75.74 | 73,871 |
2018-06-15 | $82.12 | $82.12 | $81.73 | $82.05 | $76.38 | 92,589 |
2018-06-14 | $82.45 | $82.61 | $82.14 | $82.21 | $76.53 | 67,443 |
2018-06-13 | $82.71 | $82.84 | $82.20 | $82.51 | $76.81 | 160,043 |
2018-06-12 | $82.66 | $82.68 | $82.18 | $82.32 | $76.63 | 83,648 |
2018-06-11 | $82.58 | $82.88 | $82.44 | $82.76 | $77.04 | 52,463 |
2018-06-08 | $81.97 | $82.28 | $81.81 | $82.15 | $76.47 | 57,745 |
2018-06-07 | $82.51 | $82.55 | $81.83 | $81.95 | $76.29 | 345,062 |
2018-06-06 | $81.97 | $82.58 | $81.86 | $82.52 | $76.82 | 2,597,362 |
2018-06-05 | $81.89 | $82.00 | $81.60 | $81.71 | $76.07 | 2,020,504 |
2018-06-04 | $82.01 | $82.05 | $81.57 | $81.66 | $76.02 | 72,814 |
2018-06-01 | $81.35 | $81.45 | $81.06 | $81.33 | $75.71 | 122,507 |
2018-05-31 | $81.23 | $81.24 | $80.55 | $80.93 | $75.34 | 117,069 |
2018-05-30 | $80.57 | $81.19 | $80.50 | $81.12 | $75.52 | 99,169 |
2018-05-29 | $80.50 | $80.68 | $79.80 | $80.15 | $74.61 | 85,612 |
2018-05-25 | $81.33 | $81.56 | $81.24 | $81.45 | $75.82 | 79,815 |
2018-05-24 | $81.72 | $81.88 | $81.23 | $81.64 | $76.00 | 68,158 |
2018-05-23 | $81.58 | $81.73 | $81.21 | $81.72 | $76.07 | 126,245 |
2018-05-22 | $82.81 | $82.85 | $82.40 | $82.48 | $76.78 | 75,538 |
2018-05-21 | $82.67 | $82.68 | $82.44 | $82.68 | $76.97 | 83,023 |
2018-05-18 | $82.06 | $82.13 | $81.84 | $82.04 | $76.37 | 92,755 |
2018-05-17 | $82.16 | $82.34 | $81.97 | $82.18 | $76.50 | 74,251 |
2018-05-16 | $81.92 | $82.17 | $81.81 | $82.07 | $76.40 | 53,213 |
2018-05-15 | $81.68 | $81.94 | $81.47 | $81.73 | $76.08 | 68,101 |
2018-05-14 | $82.69 | $82.73 | $82.36 | $82.48 | $76.78 | 67,612 |
2018-05-11 | $82.26 | $82.48 | $82.17 | $82.26 | $76.58 | 207,107 |
2018-05-10 | $81.80 | $82.05 | $81.61 | $82.04 | $76.37 | 50,756 |
2018-05-09 | $81.26 | $81.59 | $81.17 | $81.50 | $75.87 | 67,515 |
2018-05-08 | $81.14 | $81.46 | $80.94 | $81.46 | $75.83 | 54,806 |
2018-05-07 | $81.25 | $81.49 | $81.15 | $81.36 | $75.74 | 80,560 |
2018-05-04 | $80.49 | $81.27 | $80.49 | $81.16 | $75.55 | 65,201 |
2018-05-03 | $80.83 | $80.98 | $80.28 | $80.79 | $75.21 | 133,724 |
2018-05-02 | $80.97 | $81.11 | $80.48 | $80.57 | $75.00 | 58,740 |
2018-05-01 | $80.77 | $80.82 | $80.16 | $80.52 | $74.96 | 169,046 |
2018-04-30 | $81.05 | $81.25 | $80.76 | $80.84 | $75.26 | 223,507 |
2018-04-27 | $81.20 | $81.23 | $80.82 | $81.08 | $75.48 | 119,901 |
2018-04-26 | $80.98 | $81.10 | $80.69 | $80.92 | $75.33 | 99,893 |
2018-04-25 | $80.33 | $80.52 | $80.01 | $80.33 | $74.78 | 57,487 |
2018-04-24 | $81.24 | $81.24 | $80.36 | $80.53 | $74.97 | 84,938 |
2018-04-23 | $80.97 | $81.04 | $80.61 | $80.81 | $75.23 | 74,975 |
2018-04-20 | $81.18 | $81.35 | $81.03 | $81.08 | $75.48 | 58,855 |
2018-04-19 | $81.97 | $82.01 | $81.34 | $81.62 | $75.98 | 77,208 |
2018-04-18 | $81.94 | $82.24 | $81.94 | $82.17 | $76.49 | 136,203 |
2018-04-17 | $81.37 | $81.88 | $81.31 | $81.71 | $76.07 | 119,316 |
2018-04-16 | $81.38 | $81.44 | $81.09 | $81.21 | $75.60 | 73,058 |
2018-04-13 | $81.28 | $81.28 | $80.81 | $81.16 | $75.55 | 74,146 |
2018-04-12 | $80.89 | $81.18 | $80.80 | $81.10 | $75.50 | 75,565 |
2018-04-11 | $80.94 | $81.28 | $80.74 | $80.75 | $75.17 | 278,920 |
2018-04-10 | $81.17 | $81.40 | $80.88 | $81.23 | $75.62 | 76,190 |
2018-04-09 | $80.55 | $80.97 | $80.26 | $80.49 | $74.93 | 194,823 |
2018-04-06 | $80.22 | $80.47 | $79.51 | $79.71 | $74.20 | 122,305 |
2018-04-05 | $80.35 | $80.63 | $80.13 | $80.30 | $74.75 | 4,543,496 |
2018-04-04 | $78.67 | $79.89 | $78.58 | $79.89 | $74.37 | 384,410 |
2018-04-03 | $79.55 | $79.83 | $79.21 | $79.70 | $74.19 | 182,681 |
2018-04-02 | $80.07 | $80.23 | $78.70 | $79.16 | $73.69 | 315,473 |
2018-03-29 | $80.12 | $80.61 | $79.87 | $80.37 | $74.82 | 118,017 |
2018-03-28 | $79.56 | $80.11 | $79.25 | $79.47 | $73.98 | 98,211 |
2018-03-27 | $80.01 | $80.18 | $78.94 | $79.17 | $73.70 | 85,821 |
2018-03-26 | $79.58 | $79.74 | $78.83 | $79.64 | $74.14 | 275,472 |
2018-03-23 | $79.48 | $79.48 | $78.32 | $78.38 | $72.97 | 134,024 |
2018-03-22 | $80.05 | $80.17 | $79.31 | $79.43 | $73.94 | 163,597 |
2018-03-21 | $80.49 | $80.96 | $80.39 | $80.70 | $75.13 | 66,491 |
2018-03-20 | $80.50 | $80.74 | $80.36 | $80.59 | $75.02 | 68,307 |
2018-03-19 | $81.06 | $81.06 | $80.26 | $80.69 | $75.12 | 97,663 |
2018-03-16 | $81.32 | $81.57 | $81.17 | $81.31 | $75.69 | 91,044 |
2018-03-15 | $81.67 | $81.87 | $81.44 | $81.57 | $75.94 | 84,060 |
2018-03-14 | $81.96 | $81.98 | $81.27 | $81.50 | $75.87 | 147,391 |
2018-03-13 | $82.10 | $82.11 | $81.07 | $81.25 | $75.64 | 171,972 |
2018-03-12 | $81.75 | $81.85 | $81.56 | $81.76 | $76.11 | 69,863 |
2018-03-09 | $81.28 | $81.71 | $81.16 | $81.69 | $76.05 | 164,166 |
2018-03-08 | $80.96 | $81.15 | $80.74 | $80.96 | $75.37 | 388,005 |
2018-03-07 | $80.26 | $80.68 | $80.01 | $80.61 | $75.04 | 285,989 |
2018-03-06 | $80.64 | $80.81 | $80.39 | $80.57 | $75.00 | 77,530 |
2018-03-05 | $79.09 | $80.11 | $79.08 | $79.98 | $74.45 | 82,330 |
2018-03-02 | $78.91 | $79.55 | $78.54 | $79.46 | $73.97 | 164,397 |
2018-03-01 | $79.92 | $80.19 | $78.78 | $79.15 | $73.68 | 416,687 |
2018-02-28 | $81.42 | $81.42 | $80.52 | $80.52 | $74.96 | 174,230 |
2018-02-27 | $81.96 | $82.04 | $81.26 | $81.32 | $75.70 | 4,492,977 |
2018-02-26 | $82.09 | $82.43 | $81.74 | $82.37 | $76.68 | 98,707 |
2018-02-23 | $81.29 | $81.68 | $81.09 | $81.68 | $76.04 | 75,793 |
2018-02-22 | $81.05 | $81.41 | $80.77 | $81.01 | $75.41 | 82,740 |
2018-02-21 | $81.18 | $81.73 | $80.61 | $80.61 | $75.04 | 87,732 |
2018-02-20 | $81.15 | $81.47 | $80.82 | $80.96 | $75.37 | 104,645 |
2018-02-16 | $81.51 | $82.06 | $81.47 | $81.71 | $76.07 | 161,292 |
2018-02-15 | $81.27 | $81.47 | $80.69 | $81.39 | $75.77 | 136,699 |
2018-02-14 | $78.82 | $80.69 | $78.74 | $80.62 | $75.05 | 158,403 |
2018-02-13 | $78.93 | $79.26 | $78.86 | $79.18 | $73.71 | 387,547 |
2018-02-12 | $78.62 | $79.46 | $78.53 | $79.31 | $73.83 | 239,653 |
2018-02-09 | $78.31 | $78.47 | $76.26 | $78.16 | $72.76 | 184,975 |
2018-02-08 | $79.84 | $79.92 | $77.62 | $77.76 | $72.39 | 116,287 |
2018-02-07 | $80.01 | $80.66 | $79.68 | $79.76 | $74.25 | 144,944 |
2018-02-06 | $78.60 | $80.75 | $78.59 | $80.60 | $75.03 | 1,635,406 |
2018-02-05 | $81.76 | $81.83 | $78.81 | $78.99 | $73.53 | 1,594,497 |
2018-02-02 | $83.65 | $83.65 | $82.60 | $82.60 | $76.89 | 171,529 |
2018-02-01 | $84.06 | $84.60 | $84.06 | $84.44 | $78.61 | 188,600 |
2018-01-31 | $84.75 | $84.81 | $84.18 | $84.36 | $78.53 | 73,555 |
2018-01-30 | $84.72 | $84.72 | $84.22 | $84.36 | $78.53 | 121,433 |
2018-01-29 | $85.10 | $85.21 | $84.76 | $84.85 | $78.99 | 178,613 |
2018-01-26 | $85.49 | $85.81 | $85.36 | $85.74 | $79.82 | 101,784 |
2018-01-25 | $85.65 | $85.67 | $84.67 | $84.83 | $78.97 | 112,898 |
2018-01-24 | $85.74 | $85.74 | $85.09 | $85.40 | $79.50 | 197,507 |
2018-01-23 | $85.26 | $85.45 | $85.12 | $85.32 | $79.43 | 127,442 |
2018-01-22 | $84.62 | $84.95 | $84.55 | $84.93 | $79.06 | 252,513 |
2018-01-19 | $84.61 | $84.67 | $84.33 | $84.61 | $78.77 | 225,406 |
2018-01-18 | $84.11 | $84.20 | $83.86 | $83.98 | $78.18 | 1,355,742 |
2018-01-17 | $84.11 | $84.57 | $83.87 | $84.26 | $78.44 | 223,214 |
2018-01-16 | $84.06 | $84.12 | $83.66 | $83.70 | $77.92 | 141,920 |
2018-01-12 | $83.25 | $83.71 | $83.06 | $83.63 | $77.85 | 156,867 |
2018-01-11 | $82.75 | $82.99 | $82.57 | $82.99 | $77.26 | 238,042 |
2018-01-10 | $82.81 | $82.83 | $82.48 | $82.60 | $76.89 | 191,405 |
2018-01-09 | $82.86 | $83.00 | $82.67 | $83.00 | $77.27 | 181,267 |
2018-01-08 | $82.92 | $82.92 | $82.70 | $82.86 | $77.14 | 223,959 |
2018-01-05 | $82.75 | $83.05 | $82.62 | $82.96 | $77.23 | 176,564 |
2018-01-04 | $82.32 | $82.61 | $82.32 | $82.56 | $76.86 | 239,028 |
2018-01-03 | $81.28 | $81.74 | $81.26 | $81.72 | $76.07 | 587,628 |
2018-01-02 | $80.98 | $81.13 | $80.78 | $81.03 | $75.43 | 309,597 |
2017-12-29 | $81.02 | $81.05 | $80.67 | $80.74 | $75.16 | 96,026 |
2017-12-28 | $80.83 | $80.88 | $80.63 | $80.71 | $75.13 | 91,938 |
2017-12-27 | $80.40 | $80.72 | $80.37 | $80.56 | $74.99 | 247,311 |
2017-12-26 | $80.33 | $80.50 | $80.26 | $80.39 | $74.84 | 123,915 |
2017-12-22 | $80.26 | $80.41 | $80.14 | $80.41 | $74.86 | 90,058 |
2017-12-21 | $80.08 | $80.39 | $79.98 | $80.22 | $74.68 | 288,421 |
2017-12-20 | $80.17 | $80.17 | $79.78 | $79.86 | $74.34 | 148,182 |
2017-12-19 | $80.40 | $80.40 | $79.94 | $80.15 | $74.61 | 282,576 |
2017-12-18 | $80.69 | $80.93 | $80.52 | $80.69 | $74.77 | 108,281 |
2017-12-15 | $79.60 | $79.86 | $79.48 | $79.67 | $73.82 | 147,236 |
2017-12-14 | $80.05 | $80.05 | $79.54 | $79.54 | $73.70 | 126,187 |
2017-12-13 | $79.89 | $80.28 | $79.84 | $80.09 | $74.21 | 161,401 |
2017-12-12 | $79.66 | $79.92 | $79.58 | $79.79 | $73.93 | 134,230 |
2017-12-11 | $79.78 | $79.87 | $79.61 | $79.81 | $73.95 | 1,920,320 |
2017-12-08 | $79.62 | $79.70 | $79.44 | $79.65 | $73.80 | 154,324 |
2017-12-07 | $79.17 | $79.50 | $79.12 | $79.28 | $73.46 | 119,368 |
2017-12-06 | $78.94 | $79.28 | $78.92 | $79.17 | $73.36 | 129,515 |
2017-12-05 | $79.23 | $79.53 | $79.11 | $79.17 | $73.36 | 118,818 |
2017-12-04 | $79.84 | $79.91 | $79.30 | $79.36 | $73.54 | 220,721 |
2017-12-01 | $79.74 | $79.88 | $79.39 | $79.71 | $73.86 | 94,029 |
2017-11-30 | $80.11 | $80.28 | $79.85 | $79.93 | $74.06 | 124,721 |
2017-11-29 | $80.42 | $80.52 | $79.85 | $79.94 | $74.07 | 80,514 |
2017-11-28 | $80.47 | $80.65 | $80.29 | $80.60 | $74.68 | 96,096 |
2017-11-27 | $80.62 | $80.69 | $80.25 | $80.25 | $74.36 | 198,630 |
2017-11-24 | $80.72 | $80.80 | $80.48 | $80.65 | $74.73 | 53,899 |
2017-11-22 | $80.16 | $80.17 | $79.74 | $80.03 | $74.16 | 85,550 |
2017-11-21 | $79.74 | $79.96 | $79.73 | $79.92 | $74.05 | 100,501 |
2017-11-20 | $79.21 | $79.44 | $79.19 | $79.26 | $73.44 | 190,281 |
2017-11-17 | $79.04 | $79.12 | $78.81 | $78.86 | $73.07 | 144,209 |
2017-11-16 | $78.98 | $79.20 | $78.93 | $79.17 | $73.36 | 94,625 |
2017-11-15 | $78.10 | $78.34 | $77.94 | $78.18 | $72.44 | 68,046 |
2017-11-14 | $78.61 | $78.74 | $78.43 | $78.70 | $72.92 | 69,433 |
2017-11-13 | $78.24 | $78.69 | $78.21 | $78.65 | $72.88 | 84,686 |
2017-11-10 | $78.97 | $78.99 | $78.77 | $78.85 | $73.06 | 98,628 |
2017-11-09 | $78.82 | $79.13 | $78.63 | $79.12 | $73.31 | 106,734 |
2017-11-08 | $79.56 | $79.79 | $79.37 | $79.69 | $73.84 | 87,552 |
2017-11-07 | $79.48 | $79.55 | $79.15 | $79.25 | $73.43 | 150,346 |
2017-11-06 | $79.43 | $79.65 | $79.33 | $79.61 | $73.77 | 75,987 |
2017-11-03 | $79.49 | $79.59 | $79.27 | $79.48 | $73.65 | 116,094 |
2017-11-02 | $79.34 | $79.47 | $79.20 | $79.47 | $73.64 | 73,293 |
2017-11-01 | $79.62 | $79.71 | $79.25 | $79.35 | $73.53 | 230,438 |
2017-10-31 | $79.00 | $79.37 | $79.00 | $79.23 | $73.41 | 97,677 |
2017-10-30 | $78.75 | $78.88 | $78.70 | $78.88 | $73.09 | 105,359 |
2017-10-27 | $78.48 | $78.79 | $78.40 | $78.74 | $72.96 | 93,308 |
2017-10-26 | $78.65 | $78.70 | $78.40 | $78.47 | $72.71 | 116,153 |
2017-10-25 | $78.59 | $78.63 | $78.10 | $78.29 | $72.54 | 134,967 |
2017-10-24 | $78.45 | $78.72 | $78.45 | $78.46 | $72.70 | 101,260 |
2017-10-23 | $78.71 | $78.75 | $78.46 | $78.46 | $72.70 | 107,088 |
2017-10-20 | $78.57 | $78.66 | $78.47 | $78.57 | $72.80 | 71,335 |
2017-10-19 | $78.59 | $78.79 | $78.57 | $78.74 | $72.96 | 108,140 |
2017-10-18 | $78.82 | $79.06 | $78.79 | $79.02 | $73.22 | 124,376 |
2017-10-17 | $78.78 | $78.88 | $78.65 | $78.79 | $73.01 | 88,427 |
2017-10-16 | $79.12 | $79.19 | $78.99 | $79.06 | $73.26 | 71,218 |
2017-10-13 | $79.30 | $79.30 | $79.06 | $79.14 | $73.33 | 128,524 |
2017-10-12 | $78.60 | $78.81 | $78.52 | $78.67 | $72.90 | 100,954 |
2017-10-11 | $78.40 | $78.64 | $78.40 | $78.62 | $72.85 | 133,846 |
2017-10-10 | $78.15 | $78.41 | $78.06 | $78.35 | $72.60 | 67,165 |
2017-10-09 | $77.67 | $77.67 | $77.46 | $77.50 | $71.81 | 98,601 |
2017-10-06 | $77.28 | $77.48 | $77.09 | $77.47 | $71.78 | 67,432 |
2017-10-05 | $77.54 | $77.70 | $77.49 | $77.58 | $71.89 | 79,942 |
2017-10-04 | $77.70 | $77.86 | $77.67 | $77.78 | $72.07 | 125,045 |
2017-10-03 | $77.51 | $77.75 | $77.49 | $77.67 | $71.97 | 75,967 |
2017-10-02 | $77.24 | $77.50 | $77.24 | $77.45 | $71.77 | 397,139 |
2017-09-29 | $77.16 | $77.51 | $76.98 | $77.39 | $71.71 | 72,371 |
2017-09-28 | $76.76 | $77.08 | $76.71 | $76.98 | $71.33 | 79,515 |
2017-09-27 | $76.45 | $76.85 | $76.31 | $76.75 | $71.12 | 154,220 |
2017-09-26 | $76.76 | $76.82 | $76.51 | $76.76 | $71.13 | 78,358 |
2017-09-25 | $77.16 | $77.28 | $76.82 | $77.00 | $71.35 | 86,503 |
2017-09-22 | $77.41 | $77.48 | $77.25 | $77.37 | $71.69 | 97,107 |
2017-09-21 | $77.17 | $77.34 | $77.01 | $77.26 | $71.59 | 81,336 |
2017-09-20 | $77.73 | $77.94 | $77.16 | $77.54 | $71.85 | 88,033 |
2017-09-19 | $77.76 | $77.80 | $77.59 | $77.74 | $72.03 | 59,246 |
2017-09-18 | $77.57 | $77.68 | $77.35 | $77.52 | $71.83 | 111,986 |
2017-09-15 | $77.31 | $77.43 | $77.25 | $77.40 | $71.72 | 67,697 |
2017-09-14 | $77.07 | $77.30 | $77.06 | $77.23 | $71.56 | 178,963 |
2017-09-13 | $77.48 | $77.49 | $77.12 | $77.13 | $71.47 | 89,785 |
2017-09-12 | $77.72 | $77.74 | $77.57 | $77.68 | $71.98 | 80,503 |
2017-09-11 | $77.57 | $77.72 | $77.45 | $77.61 | $71.91 | 86,238 |
2017-09-08 | $77.19 | $77.25 | $77.04 | $77.10 | $71.44 | 84,360 |
2017-09-07 | $76.94 | $77.00 | $76.77 | $76.97 | $71.32 | 119,526 |
2017-09-06 | $76.21 | $76.45 | $76.13 | $76.31 | $70.71 | 125,408 |
2017-09-05 | $76.07 | $76.20 | $75.55 | $75.83 | $70.26 | 101,919 |
2017-09-01 | $76.43 | $76.50 | $76.22 | $76.31 | $70.71 | 85,222 |
2017-08-31 | $75.83 | $76.18 | $75.66 | $76.13 | $70.54 | 94,869 |
2017-08-30 | $75.48 | $75.54 | $75.38 | $75.49 | $69.95 | 68,853 |
2017-08-29 | $75.49 | $75.72 | $75.42 | $75.58 | $70.03 | 80,205 |
2017-08-28 | $75.90 | $75.94 | $75.77 | $75.81 | $70.25 | 111,200 |
2017-08-25 | $75.63 | $75.99 | $75.56 | $75.83 | $70.26 | 135,650 |
2017-08-24 | $75.56 | $75.62 | $75.35 | $75.36 | $69.83 | 107,205 |
2017-08-23 | $75.35 | $75.53 | $75.26 | $75.51 | $69.97 | 64,210 |
2017-08-22 | $75.35 | $75.58 | $75.16 | $75.58 | $70.03 | 99,209 |
2017-08-21 | $75.08 | $75.16 | $74.85 | $75.07 | $69.56 | 78,320 |
2017-08-18 | $75.04 | $75.16 | $74.87 | $74.96 | $69.46 | 124,759 |
2017-08-17 | $75.48 | $75.62 | $74.93 | $74.98 | $69.48 | 122,773 |
2017-08-16 | $75.33 | $75.75 | $75.28 | $75.71 | $70.15 | 111,932 |
2017-08-15 | $75.23 | $75.23 | $74.91 | $75.17 | $69.65 | 90,222 |
2017-08-14 | $75.20 | $75.36 | $75.12 | $75.25 | $69.73 | 81,404 |
2017-08-11 | $74.73 | $74.86 | $74.54 | $74.74 | $69.25 | 67,178 |
2017-08-10 | $75.32 | $75.32 | $74.63 | $74.72 | $69.24 | 131,835 |
2017-08-09 | $75.45 | $75.74 | $75.39 | $75.73 | $70.17 | 65,369 |
2017-08-08 | $76.14 | $76.24 | $75.79 | $75.82 | $70.25 | 147,514 |
2017-08-07 | $76.11 | $76.28 | $76.06 | $76.27 | $70.67 | 73,369 |
2017-08-04 | $76.29 | $76.29 | $75.92 | $76.24 | $70.64 | 157,511 |
2017-08-03 | $76.13 | $76.32 | $76.07 | $76.10 | $70.51 | 75,657 |
2017-08-02 | $76.09 | $76.20 | $75.88 | $75.95 | $70.38 | 110,628 |
2017-08-01 | $76.12 | $76.28 | $75.99 | $76.06 | $70.48 | 63,102 |
2017-07-31 | $75.59 | $75.71 | $75.42 | $75.67 | $70.12 | 121,043 |
2017-07-28 | $75.41 | $75.61 | $75.20 | $75.60 | $70.05 | 57,097 |
2017-07-27 | $76.00 | $76.01 | $75.40 | $75.69 | $70.13 | 142,767 |
2017-07-26 | $75.43 | $75.87 | $75.28 | $75.75 | $70.19 | 120,888 |
2017-07-25 | $75.54 | $75.54 | $75.20 | $75.27 | $69.75 | 82,832 |
2017-07-24 | $75.21 | $75.31 | $75.00 | $75.29 | $69.76 | 81,720 |
2017-07-21 | $75.44 | $75.55 | $75.22 | $75.55 | $70.00 | 138,638 |
2017-07-20 | $75.75 | $75.88 | $75.56 | $75.75 | $70.19 | 196,334 |
2017-07-19 | $75.29 | $75.51 | $75.19 | $75.44 | $69.90 | 115,326 |
2017-07-18 | $74.98 | $75.12 | $74.93 | $75.07 | $69.56 | 247,623 |
2017-07-17 | $74.99 | $75.16 | $74.90 | $74.98 | $69.48 | 119,393 |
2017-07-14 | $74.84 | $75.19 | $74.77 | $75.10 | $69.59 | 109,228 |
2017-07-13 | $74.44 | $74.59 | $74.23 | $74.50 | $69.03 | 220,559 |
2017-07-12 | $74.15 | $74.38 | $74.03 | $74.31 | $68.86 | 335,473 |
2017-07-11 | $73.24 | $73.62 | $73.20 | $73.54 | $68.14 | 94,443 |
2017-07-10 | $73.29 | $73.52 | $73.27 | $73.45 | $68.06 | 149,165 |
2017-07-07 | $73.00 | $73.32 | $72.88 | $73.23 | $67.86 | 113,803 |
2017-07-06 | $73.15 | $73.32 | $72.99 | $73.18 | $67.81 | 154,066 |
2017-07-05 | $73.42 | $73.71 | $73.27 | $73.70 | $68.29 | 128,584 |
2017-07-03 | $73.78 | $73.89 | $73.64 | $73.70 | $68.29 | 203,392 |
2017-06-30 | $74.08 | $74.17 | $73.65 | $73.96 | $68.53 | 150,474 |
2017-06-29 | $74.38 | $74.38 | $73.61 | $73.85 | $68.43 | 489,969 |
2017-06-28 | $74.58 | $74.97 | $74.51 | $74.86 | $69.37 | 132,979 |
2017-06-27 | $74.59 | $74.70 | $74.44 | $74.55 | $69.08 | 147,440 |
2017-06-26 | $75.01 | $75.05 | $74.57 | $74.65 | $69.17 | 155,954 |
2017-06-23 | $74.35 | $74.60 | $74.26 | $74.52 | $69.05 | 91,193 |
2017-06-22 | $74.27 | $74.41 | $74.23 | $74.23 | $68.78 | 98,147 |
2017-06-21 | $74.25 | $74.34 | $74.13 | $74.28 | $68.83 | 114,070 |
2017-06-20 | $74.68 | $74.79 | $74.17 | $74.24 | $68.79 | 146,502 |
2017-06-19 | $75.64 | $75.78 | $75.58 | $75.73 | $69.35 | 93,579 |
2017-06-16 | $75.02 | $75.41 | $75.02 | $75.40 | $69.04 | 451,442 |
2017-06-15 | $74.37 | $74.74 | $74.29 | $74.72 | $68.42 | 555,095 |
2017-06-14 | $75.81 | $75.83 | $75.17 | $75.38 | $69.02 | 178,951 |
2017-06-13 | $75.11 | $75.37 | $75.08 | $75.34 | $68.99 | 92,558 |
2017-06-12 | $74.75 | $74.78 | $74.48 | $74.70 | $68.40 | 88,308 |
2017-06-09 | $75.12 | $75.36 | $74.84 | $75.12 | $68.79 | 148,955 |
2017-06-08 | $75.38 | $75.43 | $75.23 | $75.43 | $69.07 | 96,797 |
2017-06-07 | $75.85 | $75.93 | $75.52 | $75.76 | $69.37 | 121,437 |
2017-06-06 | $75.79 | $75.89 | $75.68 | $75.84 | $69.45 | 83,402 |
2017-06-05 | $76.17 | $76.20 | $76.02 | $76.15 | $69.73 | 162,947 |
2017-06-02 | $76.18 | $76.51 | $76.07 | $76.45 | $70.00 | 187,489 |
2017-06-01 | $75.37 | $75.59 | $75.26 | $75.59 | $69.22 | 114,764 |
2017-05-31 | $75.26 | $75.31 | $74.95 | $75.02 | $68.70 | 148,099 |
2017-05-30 | $74.55 | $74.82 | $74.55 | $74.76 | $68.46 | 89,672 |
2017-05-26 | $74.59 | $74.76 | $74.52 | $74.76 | $68.46 | 102,969 |
2017-05-25 | $74.82 | $74.95 | $74.71 | $74.84 | $68.53 | 125,347 |
2017-05-24 | $74.53 | $74.81 | $74.42 | $74.78 | $68.48 | 123,176 |
2017-05-23 | $74.86 | $74.92 | $74.53 | $74.66 | $68.37 | 263,499 |
2017-05-22 | $74.67 | $74.79 | $74.58 | $74.74 | $68.44 | 195,800 |
2017-05-19 | $74.18 | $74.52 | $74.18 | $74.52 | $68.24 | 127,141 |
2017-05-18 | $73.49 | $73.79 | $73.43 | $73.73 | $67.51 | 113,559 |
2017-05-17 | $74.02 | $74.09 | $73.55 | $73.58 | $67.38 | 158,344 |
2017-05-16 | $74.22 | $74.27 | $74.09 | $74.20 | $67.94 | 228,553 |
2017-05-15 | $73.55 | $73.71 | $73.52 | $73.70 | $67.49 | 158,868 |
2017-05-12 | $73.10 | $73.45 | $73.09 | $73.45 | $67.26 | 118,951 |
2017-05-11 | $72.82 | $72.96 | $72.66 | $72.96 | $66.81 | 125,676 |
2017-05-10 | $73.04 | $73.11 | $72.95 | $73.10 | $66.94 | 89,316 |
2017-05-09 | $73.02 | $73.08 | $72.83 | $72.98 | $66.83 | 216,277 |
2017-05-08 | $73.05 | $73.05 | $72.84 | $73.01 | $66.85 | 131,269 |
2017-05-05 | $72.83 | $73.44 | $72.80 | $73.44 | $67.25 | 190,334 |
2017-05-04 | $72.32 | $72.82 | $72.24 | $72.82 | $66.68 | 156,082 |
2017-05-03 | $72.13 | $72.19 | $71.94 | $72.11 | $66.03 | 166,026 |
2017-05-02 | $71.97 | $72.27 | $71.94 | $72.25 | $66.16 | 389,377 |
2017-05-01 | $71.82 | $71.86 | $71.68 | $71.76 | $65.71 | 323,884 |
2017-04-28 | $71.64 | $71.66 | $71.50 | $71.57 | $65.54 | 68,162 |
2017-04-27 | $71.62 | $71.71 | $71.44 | $71.70 | $65.66 | 78,436 |
2017-04-26 | $71.41 | $71.60 | $71.33 | $71.41 | $65.39 | 128,755 |
2017-04-25 | $71.40 | $71.64 | $71.34 | $71.57 | $65.54 | 122,623 |
2017-04-24 | $70.98 | $71.21 | $70.90 | $71.15 | $65.15 | 133,185 |
2017-04-21 | $69.57 | $69.65 | $69.46 | $69.59 | $63.72 | 120,769 |
2017-04-20 | $69.71 | $69.86 | $69.64 | $69.69 | $63.81 | 115,243 |
2017-04-19 | $69.57 | $69.59 | $69.11 | $69.24 | $63.40 | 103,418 |
2017-04-18 | $69.37 | $69.53 | $69.17 | $69.51 | $63.65 | 110,882 |
2017-04-17 | $69.73 | $69.87 | $69.66 | $69.79 | $63.91 | 70,989 |
2017-04-13 | $69.52 | $69.57 | $69.30 | $69.38 | $63.53 | 85,177 |
2017-04-12 | $69.58 | $69.73 | $69.40 | $69.69 | $63.81 | 140,963 |
2017-04-11 | $69.47 | $69.59 | $69.12 | $69.59 | $63.72 | 181,928 |
2017-04-10 | $69.21 | $69.34 | $69.10 | $69.24 | $63.40 | 317,807 |
2017-04-07 | $69.25 | $69.44 | $69.18 | $69.26 | $63.42 | 251,256 |
2017-04-06 | $69.41 | $69.44 | $69.18 | $69.30 | $63.46 | 168,397 |
2017-04-05 | $69.60 | $69.76 | $69.30 | $69.36 | $63.51 | 125,663 |
2017-04-04 | $69.38 | $69.63 | $69.32 | $69.63 | $63.76 | 198,447 |
2017-04-03 | $69.49 | $69.58 | $69.12 | $69.56 | $63.70 | 315,753 |
2017-03-31 | $69.34 | $69.62 | $69.24 | $69.49 | $63.63 | 83,799 |
2017-03-30 | $69.73 | $69.82 | $69.53 | $69.53 | $63.67 | 114,187 |
2017-03-29 | $69.55 | $69.86 | $69.55 | $69.83 | $63.94 | 187,866 |
2017-03-28 | $69.67 | $69.91 | $69.64 | $69.83 | $63.94 | 350,288 |
2017-03-27 | $69.38 | $69.68 | $69.29 | $69.60 | $63.73 | 85,091 |
2017-03-24 | $69.29 | $69.52 | $69.28 | $69.42 | $63.57 | 248,213 |
2017-03-23 | $68.87 | $69.25 | $68.87 | $69.11 | $63.28 | 124,534 |
2017-03-22 | $68.70 | $68.97 | $68.57 | $68.93 | $63.12 | 151,501 |
2017-03-21 | $69.51 | $69.54 | $68.75 | $68.80 | $63.00 | 271,641 |
2017-03-20 | $69.25 | $69.36 | $69.00 | $69.08 | $63.26 | 136,814 |
2017-03-17 | $69.10 | $69.30 | $69.00 | $69.12 | $63.29 | 87,921 |
2017-03-16 | $69.00 | $69.02 | $68.83 | $68.98 | $63.16 | 79,947 |
2017-03-15 | $67.79 | $68.66 | $67.76 | $68.64 | $62.85 | 197,114 |
2017-03-14 | $67.60 | $67.78 | $67.58 | $67.67 | $61.96 | 132,576 |
2017-03-13 | $67.87 | $68.00 | $67.85 | $67.96 | $62.23 | 206,837 |
2017-03-10 | $67.57 | $67.73 | $67.44 | $67.66 | $61.96 | 216,100 |
2017-03-09 | $67.02 | $67.12 | $66.90 | $67.10 | $61.44 | 141,624 |
2017-03-08 | $67.03 | $67.09 | $66.84 | $66.84 | $61.20 | 242,354 |
2017-03-07 | $67.17 | $67.29 | $67.02 | $67.14 | $61.48 | 244,880 |
2017-03-06 | $67.44 | $67.44 | $67.25 | $67.38 | $61.70 | 104,403 |
2017-03-03 | $67.39 | $67.70 | $67.28 | $67.66 | $61.96 | 92,793 |
2017-03-02 | $67.51 | $67.55 | $67.34 | $67.40 | $61.72 | 162,185 |
2017-03-01 | $67.54 | $67.93 | $67.42 | $67.77 | $62.06 | 155,343 |
2017-02-28 | $67.29 | $67.44 | $67.15 | $67.20 | $61.53 | 130,257 |
2017-02-27 | $67.17 | $67.38 | $67.06 | $67.37 | $61.69 | 477,196 |
2017-02-24 | $67.11 | $67.32 | $67.01 | $67.30 | $61.63 | 474,844 |
2017-02-23 | $67.70 | $67.73 | $67.53 | $67.59 | $61.89 | 695,715 |
2017-02-22 | $67.24 | $67.55 | $67.20 | $67.52 | $61.83 | 198,912 |
2017-02-21 | $67.12 | $67.39 | $67.09 | $67.39 | $61.71 | 113,825 |
2017-02-17 | $67.07 | $67.25 | $66.95 | $67.24 | $61.57 | 285,086 |
2017-02-16 | $66.95 | $67.13 | $66.90 | $67.13 | $61.47 | 111,702 |
2017-02-15 | $66.37 | $66.89 | $66.37 | $66.85 | $61.21 | 139,845 |
2017-02-14 | $66.70 | $66.70 | $66.33 | $66.68 | $61.06 | 199,076 |
2017-02-13 | $66.95 | $67.05 | $66.86 | $66.92 | $61.28 | 139,172 |
2017-02-10 | $66.54 | $66.79 | $66.47 | $66.75 | $61.12 | 303,077 |
2017-02-09 | $66.50 | $66.64 | $66.39 | $66.61 | $60.99 | 156,771 |
2017-02-08 | $66.23 | $66.45 | $66.14 | $66.42 | $60.82 | 215,457 |
2017-02-07 | $66.06 | $66.17 | $66.01 | $66.13 | $60.55 | 252,214 |
2017-02-06 | $65.97 | $66.09 | $65.84 | $66.07 | $60.50 | 401,181 |
2017-02-03 | $66.47 | $66.59 | $66.35 | $66.54 | $60.93 | 183,355 |
2017-02-02 | $66.36 | $66.41 | $66.10 | $66.28 | $60.69 | 279,598 |
2017-02-01 | $66.30 | $66.36 | $66.05 | $66.26 | $60.67 | 406,137 |
2017-01-31 | $65.96 | $66.09 | $65.78 | $66.03 | $60.46 | 132,829 |
2017-01-30 | $65.68 | $65.85 | $65.49 | $65.83 | $60.28 | 176,129 |
2017-01-27 | $66.22 | $66.25 | $66.03 | $66.19 | $60.61 | 467,406 |
2017-01-26 | $66.28 | $66.29 | $66.08 | $66.15 | $60.57 | 157,410 |
2017-01-25 | $66.07 | $66.39 | $66.02 | $66.39 | $60.79 | 313,626 |
2017-01-24 | $65.62 | $65.83 | $65.57 | $65.79 | $60.24 | 187,964 |
2017-01-23 | $65.39 | $65.63 | $65.26 | $65.60 | $60.07 | 664,125 |
2017-01-20 | $65.30 | $65.45 | $65.21 | $65.45 | $59.93 | 338,608 |
2017-01-19 | $65.16 | $65.17 | $64.91 | $65.15 | $59.66 | 255,476 |
2017-01-18 | $65.33 | $65.42 | $65.06 | $65.24 | $59.74 | 297,869 |
2017-01-17 | $65.31 | $65.41 | $65.23 | $65.40 | $59.89 | 548,581 |
2017-01-13 | $65.40 | $65.59 | $65.29 | $65.59 | $60.06 | 1,421,341 |
2017-01-12 | $65.40 | $65.41 | $65.14 | $65.32 | $59.81 | 1,393,273 |
2017-01-11 | $64.98 | $65.37 | $64.81 | $65.34 | $59.83 | 209,074 |
2017-01-10 | $65.08 | $65.22 | $65.01 | $65.05 | $59.57 | 229,247 |
2017-01-09 | $64.80 | $65.08 | $64.77 | $65.00 | $59.52 | 580,462 |
2017-01-06 | $64.93 | $65.03 | $64.85 | $64.92 | $59.45 | 229,209 |
2017-01-05 | $64.74 | $65.20 | $64.73 | $65.16 | $59.67 | 254,223 |
2017-01-04 | $64.03 | $64.48 | $64.03 | $64.48 | $59.04 | 968,619 |
2017-01-03 | $63.65 | $63.86 | $63.60 | $63.79 | $58.41 | 1,065,678 |
2016-12-30 | $64.01 | $64.01 | $63.52 | $63.69 | $58.32 | 416,319 |
2016-12-29 | $63.47 | $63.60 | $63.40 | $63.46 | $58.11 | 357,349 |
2016-12-28 | $63.42 | $63.44 | $63.17 | $63.25 | $57.92 | 297,265 |
2016-12-27 | $63.44 | $63.53 | $63.41 | $63.42 | $58.07 | 403,128 |
2016-12-23 | $63.23 | $63.41 | $63.23 | $63.40 | $58.05 | 667,055 |
2016-12-22 | $63.31 | $63.42 | $63.19 | $63.23 | $57.90 | 309,089 |
2016-12-21 | $63.40 | $63.44 | $63.28 | $63.28 | $57.94 | 316,164 |
2016-12-20 | $63.55 | $63.78 | $63.55 | $63.77 | $58.03 | 434,891 |
2016-12-19 | $63.52 | $63.83 | $63.50 | $63.58 | $57.86 | 424,517 |
2016-12-16 | $63.30 | $63.56 | $63.27 | $63.40 | $57.70 | 422,891 |
2016-12-15 | $63.36 | $63.41 | $63.19 | $63.34 | $57.64 | 876,401 |
2016-12-14 | $64.41 | $64.60 | $63.47 | $63.60 | $57.88 | 1,192,794 |
2016-12-13 | $64.43 | $64.85 | $64.43 | $64.65 | $58.83 | 1,405,045 |
2016-12-12 | $63.89 | $64.05 | $63.80 | $63.89 | $58.14 | 549,089 |
2016-12-09 | $63.78 | $64.09 | $63.78 | $64.03 | $58.27 | 320,077 |
2016-12-08 | $63.56 | $63.72 | $63.45 | $63.60 | $57.88 | 483,590 |
2016-12-07 | $63.28 | $63.96 | $63.15 | $63.85 | $58.11 | 525,143 |
2016-12-06 | $62.99 | $63.31 | $62.92 | $63.28 | $57.59 | 374,178 |
2016-12-05 | $62.98 | $63.30 | $62.90 | $63.17 | $57.49 | 290,056 |
2016-12-02 | $62.36 | $62.76 | $62.33 | $62.60 | $56.97 | 294,303 |
2016-12-01 | $62.82 | $62.87 | $62.50 | $62.62 | $56.99 | 407,604 |
2016-11-30 | $63.43 | $63.50 | $63.03 | $63.07 | $57.40 | 292,856 |
2016-11-29 | $63.06 | $63.55 | $63.01 | $63.42 | $57.71 | 169,272 |
2016-11-28 | $63.10 | $63.14 | $62.88 | $62.98 | $57.31 | 287,841 |
2016-11-25 | $63.25 | $63.26 | $63.10 | $63.20 | $57.51 | 72,363 |
2016-11-23 | $62.53 | $62.84 | $62.40 | $62.80 | $57.15 | 253,726 |
2016-11-22 | $63.04 | $63.18 | $62.82 | $63.10 | $57.42 | 246,953 |
2016-11-21 | $62.79 | $63.11 | $62.79 | $63.09 | $57.41 | 280,508 |
2016-11-18 | $62.84 | $62.91 | $62.59 | $62.70 | $57.06 | 162,034 |
2016-11-17 | $63.08 | $63.34 | $63.08 | $63.20 | $57.51 | 291,637 |
2016-11-16 | $62.73 | $62.99 | $62.69 | $62.77 | $57.12 | 190,747 |
2016-11-15 | $63.05 | $63.41 | $62.90 | $63.41 | $57.70 | 460,068 |
2016-11-14 | $63.13 | $63.19 | $62.84 | $63.09 | $57.41 | 172,267 |
2016-11-11 | $63.85 | $63.85 | $63.39 | $63.65 | $57.92 | 161,042 |
2016-11-10 | $64.37 | $64.44 | $63.70 | $64.08 | $58.31 | 251,627 |
2016-11-09 | $64.39 | $65.12 | $64.37 | $64.85 | $59.02 | 181,092 |
2016-11-08 | $64.61 | $65.07 | $64.57 | $64.91 | $59.07 | 180,812 |
2016-11-07 | $64.65 | $64.90 | $64.56 | $64.89 | $59.05 | 706,424 |
2016-11-04 | $64.27 | $64.43 | $64.06 | $64.10 | $58.33 | 187,066 |
2016-11-03 | $64.99 | $64.99 | $64.55 | $64.63 | $58.81 | 695,618 |
2016-11-02 | $65.15 | $65.24 | $64.73 | $64.80 | $58.97 | 696,933 |
2016-11-01 | $65.44 | $65.56 | $64.92 | $65.17 | $59.31 | 176,099 |
2016-10-31 | $65.21 | $65.39 | $65.11 | $65.32 | $59.44 | 189,073 |
2016-10-28 | $65.36 | $65.49 | $65.20 | $65.33 | $59.45 | 171,405 |
2016-10-27 | $65.81 | $65.84 | $65.52 | $65.55 | $59.65 | 95,517 |
2016-10-26 | $65.66 | $65.86 | $65.52 | $65.64 | $59.73 | 125,196 |
2016-10-25 | $65.94 | $66.04 | $65.77 | $65.90 | $59.97 | 136,664 |
2016-10-24 | $66.35 | $66.38 | $66.00 | $66.12 | $60.17 | 101,022 |
2016-10-21 | $66.16 | $66.32 | $66.06 | $66.29 | $60.33 | 161,802 |
2016-10-20 | $66.40 | $66.72 | $66.36 | $66.56 | $60.57 | 164,265 |
2016-10-19 | $66.60 | $66.78 | $66.54 | $66.71 | $60.71 | 139,423 |
2016-10-18 | $66.56 | $66.72 | $66.43 | $66.58 | $60.59 | 105,924 |
2016-10-17 | $65.95 | $66.10 | $65.83 | $65.91 | $59.98 | 94,008 |
2016-10-14 | $66.50 | $66.59 | $66.14 | $66.14 | $60.19 | 177,685 |
2016-10-13 | $65.72 | $66.30 | $65.52 | $66.12 | $60.17 | 156,502 |
2016-10-12 | $66.33 | $66.44 | $66.13 | $66.28 | $60.32 | 90,918 |
2016-10-11 | $67.19 | $67.19 | $66.34 | $66.50 | $60.52 | 85,974 |
2016-10-10 | $67.34 | $67.52 | $67.29 | $67.36 | $61.30 | 57,749 |
2016-10-07 | $67.36 | $67.38 | $66.72 | $67.25 | $61.20 | 128,438 |
2016-10-06 | $67.65 | $67.78 | $67.54 | $67.72 | $61.63 | 308,076 |
2016-10-05 | $68.26 | $68.31 | $68.08 | $68.25 | $62.11 | 76,617 |
2016-10-04 | $68.43 | $68.60 | $67.98 | $68.12 | $61.99 | 165,731 |
2016-10-03 | $68.35 | $68.39 | $68.13 | $68.33 | $62.18 | 83,169 |
2016-09-30 | $68.04 | $68.59 | $68.03 | $68.38 | $62.23 | 111,209 |
2016-09-29 | $68.57 | $68.67 | $67.76 | $67.95 | $61.84 | 164,126 |
2016-09-28 | $68.65 | $69.02 | $68.36 | $69.02 | $62.81 | 102,977 |
2016-09-27 | $67.98 | $68.57 | $67.92 | $68.52 | $62.35 | 87,549 |
2016-09-26 | $68.22 | $68.22 | $68.00 | $68.11 | $61.98 | 97,538 |
2016-09-23 | $68.71 | $68.83 | $68.59 | $68.67 | $62.49 | 73,435 |
2016-09-22 | $69.42 | $69.52 | $69.06 | $69.18 | $62.96 | 128,435 |
2016-09-21 | $68.04 | $68.56 | $67.75 | $68.48 | $62.32 | 119,098 |
2016-09-20 | $67.71 | $67.82 | $67.48 | $67.50 | $61.43 | 122,281 |
2016-09-19 | $67.33 | $67.38 | $66.94 | $67.06 | $61.03 | 132,877 |
2016-09-16 | $66.81 | $66.93 | $66.57 | $66.72 | $60.72 | 91,948 |
2016-09-15 | $66.93 | $67.57 | $66.81 | $67.50 | $61.43 | 64,210 |
2016-09-14 | $66.85 | $67.16 | $66.76 | $66.90 | $60.88 | 88,857 |
2016-09-13 | $67.33 | $67.39 | $66.62 | $66.86 | $60.84 | 114,898 |
2016-09-12 | $67.05 | $68.02 | $66.88 | $68.02 | $61.90 | 97,870 |
2016-09-09 | $68.02 | $68.05 | $67.31 | $67.31 | $61.25 | 117,537 |
2016-09-08 | $69.01 | $69.11 | $68.70 | $68.80 | $62.61 | 102,113 |
2016-09-07 | $69.26 | $69.36 | $68.98 | $69.09 | $62.87 | 116,291 |
2016-09-06 | $68.66 | $69.05 | $68.58 | $68.97 | $62.76 | 101,870 |
2016-09-02 | $68.29 | $68.54 | $68.16 | $68.45 | $62.29 | 95,843 |
2016-09-01 | $67.47 | $67.78 | $67.43 | $67.74 | $61.65 | 78,670 |
2016-08-31 | $67.41 | $67.47 | $67.10 | $67.27 | $61.22 | 161,250 |
2016-08-30 | $67.74 | $67.88 | $67.51 | $67.63 | $61.54 | 124,077 |
2016-08-29 | $67.56 | $67.87 | $67.52 | $67.81 | $61.71 | 258,548 |
2016-08-26 | $68.28 | $68.81 | $67.40 | $67.63 | $61.54 | 113,372 |
2016-08-25 | $68.20 | $68.33 | $68.08 | $68.12 | $61.99 | 128,575 |
2016-08-24 | $68.70 | $68.70 | $68.34 | $68.36 | $62.21 | 161,328 |
2016-08-23 | $68.89 | $68.98 | $68.65 | $68.68 | $62.50 | 101,502 |
2016-08-22 | $68.22 | $68.45 | $68.07 | $68.36 | $62.21 | 485,261 |
2016-08-19 | $68.13 | $68.34 | $67.93 | $68.25 | $62.11 | 81,146 |
2016-08-18 | $68.43 | $68.78 | $68.42 | $68.77 | $62.58 | 124,714 |
2016-08-17 | $68.39 | $68.64 | $68.06 | $68.57 | $62.40 | 241,174 |
2016-08-16 | $68.64 | $68.85 | $68.57 | $68.63 | $62.45 | 134,297 |
2016-08-15 | $68.82 | $69.01 | $68.78 | $68.85 | $62.66 | 114,164 |
2016-08-12 | $68.73 | $68.75 | $68.43 | $68.52 | $62.35 | 131,451 |
2016-08-11 | $68.47 | $68.76 | $68.45 | $68.64 | $62.46 | 111,187 |
2016-08-10 | $68.32 | $68.32 | $68.04 | $68.10 | $61.97 | 73,237 |
2016-08-09 | $67.54 | $67.97 | $67.53 | $67.76 | $61.66 | 229,489 |
2016-08-08 | $67.27 | $67.27 | $67.12 | $67.24 | $61.19 | 102,738 |
2016-08-05 | $67.24 | $67.49 | $67.24 | $67.41 | $61.34 | 143,747 |
2016-08-04 | $67.08 | $67.28 | $66.98 | $67.27 | $61.22 | 92,377 |
2016-08-03 | $67.00 | $67.11 | $66.88 | $67.09 | $61.05 | 128,238 |
2016-08-02 | $67.74 | $67.74 | $67.30 | $67.52 | $61.44 | 137,979 |
2016-08-01 | $67.83 | $68.01 | $67.58 | $67.64 | $61.55 | 146,103 |
2016-07-29 | $67.70 | $68.10 | $67.56 | $68.00 | $61.88 | 116,557 |
2016-07-28 | $67.26 | $67.29 | $66.92 | $67.22 | $61.17 | 107,217 |
2016-07-27 | $67.16 | $67.23 | $66.60 | $67.08 | $61.04 | 362,341 |
2016-07-26 | $67.04 | $67.19 | $66.77 | $67.00 | $60.97 | 228,826 |
2016-07-25 | $66.74 | $66.74 | $66.44 | $66.62 | $60.63 | 245,280 |
2016-07-22 | $66.66 | $66.69 | $66.46 | $66.61 | $60.62 | 139,039 |
2016-07-21 | $66.57 | $66.72 | $66.38 | $66.52 | $60.53 | 338,043 |
2016-07-20 | $66.70 | $66.96 | $66.62 | $66.83 | $60.82 | 127,954 |
2016-07-19 | $66.28 | $66.37 | $66.05 | $66.24 | $60.28 | 175,297 |
2016-07-18 | $66.57 | $66.80 | $66.42 | $66.64 | $60.64 | 133,491 |
2016-07-15 | $66.56 | $66.56 | $66.30 | $66.46 | $60.48 | 196,090 |
2016-07-14 | $66.85 | $66.97 | $66.74 | $66.85 | $60.84 | 77,014 |
2016-07-13 | $66.56 | $66.68 | $66.33 | $66.41 | $60.43 | 143,465 |
2016-07-12 | $66.70 | $66.81 | $66.44 | $66.54 | $60.55 | 290,871 |
2016-07-11 | $65.88 | $66.19 | $65.80 | $65.98 | $60.04 | 100,459 |
2016-07-08 | $64.81 | $65.15 | $64.71 | $65.12 | $59.26 | 170,255 |
2016-07-07 | $64.66 | $64.78 | $64.10 | $64.32 | $58.53 | 283,711 |
2016-07-06 | $63.96 | $64.54 | $63.58 | $64.54 | $58.73 | 308,048 |
2016-07-05 | $64.93 | $64.93 | $64.32 | $64.50 | $58.70 | 180,320 |
2016-07-01 | $65.63 | $65.70 | $65.45 | $65.53 | $59.63 | 250,366 |
2016-06-30 | $64.76 | $65.46 | $64.55 | $65.42 | $59.53 | 636,392 |
2016-06-29 | $64.36 | $64.77 | $64.19 | $64.60 | $58.79 | 2,044,357 |
2016-06-28 | $63.13 | $63.55 | $62.69 | $63.53 | $57.81 | 2,903,142 |
2016-06-27 | $62.07 | $62.07 | $61.05 | $61.72 | $56.17 | 313,737 |
2016-06-24 | $62.98 | $63.98 | $62.41 | $62.48 | $56.86 | 585,799 |
2016-06-23 | $67.00 | $67.49 | $66.64 | $67.48 | $61.41 | 126,126 |
2016-06-22 | $66.12 | $66.42 | $65.82 | $65.89 | $59.96 | 172,374 |
2016-06-21 | $66.97 | $67.38 | $66.72 | $66.89 | $59.96 | 196,404 |
2016-06-20 | $66.64 | $66.76 | $66.32 | $66.36 | $59.48 | 357,233 |
2016-06-17 | $64.65 | $65.04 | $64.23 | $64.88 | $58.16 | 128,383 |
2016-06-16 | $63.66 | $64.66 | $63.19 | $64.66 | $57.96 | 101,069 |
2016-06-15 | $64.69 | $64.84 | $64.39 | $64.54 | $57.85 | 130,887 |
2016-06-14 | $64.25 | $64.38 | $63.73 | $64.10 | $57.46 | 195,145 |
2016-06-13 | $65.14 | $65.50 | $64.83 | $64.94 | $58.21 | 160,223 |
2016-06-10 | $66.47 | $66.47 | $65.73 | $65.93 | $59.10 | 103,501 |
2016-06-09 | $67.61 | $67.83 | $67.49 | $67.70 | $60.68 | 72,089 |
2016-06-08 | $68.47 | $68.54 | $68.31 | $68.41 | $61.32 | 149,354 |
2016-06-07 | $68.30 | $68.51 | $68.30 | $68.34 | $61.26 | 103,645 |
2016-06-06 | $67.92 | $68.05 | $67.72 | $67.92 | $60.88 | 81,381 |
2016-06-03 | $67.37 | $67.64 | $67.08 | $67.63 | $60.62 | 114,084 |
2016-06-02 | $66.82 | $67.08 | $66.65 | $67.08 | $60.13 | 261,850 |
2016-06-01 | $66.82 | $67.06 | $66.73 | $67.02 | $60.07 | 82,327 |
2016-05-31 | $67.37 | $67.39 | $66.71 | $66.85 | $59.92 | 169,513 |
2016-05-27 | $67.07 | $67.16 | $66.86 | $67.03 | $60.08 | 71,721 |
2016-05-26 | $67.16 | $67.19 | $66.89 | $67.09 | $60.14 | 300,342 |
2016-05-25 | $66.75 | $67.03 | $66.75 | $66.92 | $59.98 | 268,896 |
2016-05-24 | $65.92 | $66.60 | $65.92 | $66.47 | $59.58 | 176,157 |
2016-05-23 | $65.64 | $65.72 | $65.43 | $65.53 | $58.74 | 122,529 |
2016-05-20 | $65.83 | $65.89 | $65.62 | $65.79 | $58.97 | 61,788 |
2016-05-19 | $65.17 | $65.33 | $64.99 | $65.22 | $58.46 | 115,885 |
2016-05-18 | $65.74 | $66.27 | $65.40 | $65.65 | $58.85 | 127,432 |
2016-05-17 | $66.11 | $66.21 | $65.57 | $65.64 | $58.84 | 496,197 |
2016-05-16 | $65.77 | $66.26 | $65.53 | $66.23 | $59.37 | 125,063 |
2016-05-13 | $65.69 | $65.90 | $65.41 | $65.48 | $58.69 | 96,689 |
2016-05-12 | $66.72 | $66.72 | $65.86 | $66.11 | $59.26 | 101,160 |
2016-05-11 | $66.43 | $66.59 | $66.15 | $66.16 | $59.30 | 114,777 |
2016-05-10 | $66.25 | $66.74 | $66.25 | $66.73 | $59.81 | 241,478 |
2016-05-09 | $66.05 | $66.16 | $65.79 | $65.84 | $59.02 | 112,795 |
2016-05-06 | $65.29 | $65.65 | $65.22 | $65.64 | $58.84 | 166,892 |
2016-05-05 | $65.68 | $65.70 | $65.33 | $65.49 | $58.70 | 956,558 |
2016-05-04 | $65.91 | $65.91 | $65.43 | $65.57 | $58.77 | 1,225,578 |
2016-05-03 | $66.77 | $66.77 | $66.23 | $66.30 | $59.43 | 172,441 |
2016-05-02 | $67.06 | $67.28 | $66.96 | $67.26 | $60.29 | 85,673 |
2016-04-29 | $66.89 | $66.90 | $66.32 | $66.57 | $59.67 | 85,910 |
2016-04-28 | $66.92 | $67.32 | $66.64 | $66.74 | $59.82 | 132,407 |
2016-04-27 | $67.43 | $67.81 | $67.24 | $67.67 | $60.66 | 377,312 |
2016-04-26 | $67.67 | $67.70 | $67.35 | $67.54 | $60.54 | 93,986 |
2016-04-25 | $67.42 | $67.49 | $67.18 | $67.47 | $60.48 | 76,366 |
2016-04-22 | $67.74 | $67.78 | $67.35 | $67.59 | $60.58 | 111,352 |
2016-04-21 | $68.04 | $68.04 | $67.59 | $67.72 | $60.70 | 78,287 |
2016-04-20 | $68.34 | $68.58 | $68.10 | $68.21 | $61.14 | 125,865 |
2016-04-19 | $68.37 | $68.60 | $68.15 | $68.44 | $61.35 | 92,586 |
2016-04-18 | $66.63 | $67.30 | $66.63 | $67.25 | $60.28 | 131,951 |
2016-04-15 | $66.82 | $66.87 | $66.64 | $66.66 | $59.75 | 82,939 |
2016-04-14 | $66.94 | $67.05 | $66.77 | $66.82 | $59.89 | 133,261 |
2016-04-13 | $66.60 | $66.79 | $66.42 | $66.71 | $59.80 | 304,068 |
2016-04-12 | $65.54 | $66.04 | $65.15 | $65.93 | $59.10 | 519,350 |
2016-04-11 | $65.63 | $65.85 | $65.20 | $65.20 | $58.44 | 121,182 |
2016-04-08 | $65.34 | $65.48 | $65.13 | $65.31 | $58.54 | 157,294 |
2016-04-07 | $64.63 | $64.78 | $64.04 | $64.25 | $57.59 | 67,572 |
2016-04-06 | $64.29 | $65.14 | $64.24 | $65.14 | $58.39 | 156,489 |
2016-04-05 | $64.18 | $64.25 | $63.94 | $64.07 | $57.43 | 71,896 |
2016-04-04 | $65.44 | $65.44 | $65.03 | $65.09 | $58.34 | 82,243 |
2016-04-01 | $64.46 | $65.19 | $64.31 | $65.18 | $58.42 | 123,344 |
2016-03-31 | $66.05 | $66.21 | $65.77 | $65.81 | $58.99 | 121,575 |
2016-03-30 | $66.38 | $66.66 | $66.22 | $66.37 | $59.49 | 137,616 |
2016-03-29 | $64.87 | $65.86 | $64.65 | $65.82 | $59.00 | 101,065 |
2016-03-28 | $65.04 | $65.14 | $64.82 | $65.01 | $58.27 | 101,497 |
2016-03-24 | $64.36 | $64.63 | $64.30 | $64.59 | $57.90 | 146,706 |
2016-03-23 | $65.34 | $65.34 | $64.87 | $64.93 | $58.20 | 233,254 |
2016-03-22 | $64.98 | $65.48 | $64.91 | $65.38 | $58.60 | 128,178 |
2016-03-21 | $65.25 | $65.51 | $65.19 | $65.36 | $58.59 | 104,451 |
2016-03-18 | $65.35 | $65.58 | $65.18 | $65.49 | $58.70 | 89,542 |
2016-03-17 | $65.15 | $65.72 | $65.10 | $65.56 | $58.76 | 102,529 |
2016-03-16 | $64.19 | $65.31 | $64.11 | $65.30 | $58.53 | 111,670 |
2016-03-15 | $64.61 | $64.69 | $64.46 | $64.66 | $57.96 | 111,903 |
2016-03-14 | $65.29 | $65.38 | $65.12 | $65.24 | $58.48 | 384,875 |
2016-03-11 | $64.87 | $65.34 | $64.75 | $65.31 | $58.54 | 112,447 |
2016-03-10 | $64.45 | $64.71 | $63.39 | $63.88 | $57.26 | 102,382 |
2016-03-09 | $63.99 | $64.07 | $63.78 | $63.86 | $57.24 | 119,381 |
2016-03-08 | $63.82 | $63.96 | $63.56 | $63.63 | $57.03 | 87,435 |
2016-03-07 | $63.63 | $64.31 | $63.49 | $64.13 | $57.48 | 125,823 |
2016-03-04 | $64.31 | $64.61 | $64.14 | $64.32 | $57.65 | 243,409 |
2016-03-03 | $63.49 | $63.90 | $63.37 | $63.84 | $57.22 | 133,905 |
2016-03-02 | $63.14 | $63.55 | $63.01 | $63.53 | $56.95 | 115,479 |
2016-03-01 | $62.61 | $63.44 | $62.54 | $63.38 | $56.81 | 162,547 |
2016-02-29 | $61.91 | $62.28 | $61.65 | $61.67 | $55.28 | 65,804 |
2016-02-26 | $62.63 | $62.65 | $61.97 | $62.07 | $55.64 | 135,241 |
2016-02-25 | $61.94 | $62.40 | $61.69 | $62.40 | $55.93 | 107,467 |
2016-02-24 | $60.94 | $61.81 | $60.66 | $61.77 | $55.37 | 100,436 |
2016-02-23 | $62.32 | $62.38 | $61.68 | $61.78 | $55.38 | 85,000 |
2016-02-22 | $62.38 | $62.70 | $62.37 | $62.66 | $56.17 | 103,639 |
2016-02-19 | $61.69 | $62.07 | $61.46 | $62.03 | $55.60 | 254,172 |
2016-02-18 | $62.50 | $62.50 | $61.90 | $61.99 | $55.56 | 483,961 |
2016-02-17 | $61.78 | $62.32 | $61.78 | $62.19 | $55.74 | 99,613 |
2016-02-16 | $61.18 | $61.27 | $60.65 | $61.23 | $54.88 | 149,202 |
2016-02-12 | $59.42 | $60.11 | $59.20 | $60.08 | $53.85 | 319,917 |
2016-02-11 | $59.52 | $59.68 | $58.99 | $59.47 | $53.31 | 257,653 |
2016-02-10 | $60.63 | $60.89 | $60.14 | $60.17 | $53.93 | 239,390 |
2016-02-09 | $59.54 | $60.39 | $59.40 | $60.12 | $53.89 | 141,439 |
2016-02-08 | $60.76 | $60.76 | $60.04 | $60.50 | $54.23 | 1,236,180 |
2016-02-05 | $62.64 | $62.69 | $61.43 | $61.64 | $55.25 | 2,494,640 |
2016-02-04 | $62.72 | $63.23 | $62.52 | $62.97 | $56.44 | 260,889 |
2016-02-03 | $63.18 | $63.38 | $62.10 | $63.35 | $56.78 | 283,979 |
2016-02-02 | $63.38 | $63.39 | $62.58 | $62.79 | $56.28 | 435,760 |
2016-02-01 | $63.65 | $64.26 | $63.49 | $64.07 | $57.43 | 362,917 |
2016-01-29 | $63.04 | $63.98 | $63.01 | $63.96 | $57.33 | 298,749 |
2016-01-28 | $62.98 | $63.05 | $62.16 | $62.66 | $56.17 | 211,066 |
2016-01-27 | $63.02 | $63.50 | $62.34 | $62.61 | $56.12 | 212,698 |
2016-01-26 | $62.23 | $63.00 | $62.07 | $63.00 | $56.47 | 596,116 |
2016-01-25 | $62.20 | $62.54 | $61.99 | $62.02 | $55.59 | 2,097,112 |
2016-01-22 | $62.23 | $62.68 | $62.14 | $62.56 | $56.08 | 288,170 |
2016-01-21 | $60.29 | $61.19 | $59.89 | $60.85 | $54.54 | 505,315 |
2016-01-20 | $60.68 | $60.85 | $59.39 | $60.58 | $54.30 | 566,075 |
2016-01-19 | $62.23 | $62.31 | $61.41 | $61.84 | $55.43 | 429,981 |
2016-01-15 | $61.36 | $61.69 | $60.81 | $61.14 | $54.80 | 169,734 |
2016-01-14 | $62.81 | $63.52 | $62.32 | $63.23 | $56.68 | 171,792 |
2016-01-13 | $64.00 | $64.06 | $62.63 | $62.67 | $56.17 | 78,987 |
2016-01-12 | $63.75 | $63.83 | $63.10 | $63.68 | $57.08 | 134,649 |
2016-01-11 | $63.61 | $63.61 | $62.70 | $63.24 | $56.69 | 205,984 |
2016-01-08 | $64.07 | $64.07 | $62.90 | $62.95 | $56.43 | 180,648 |
2016-01-07 | $63.79 | $64.37 | $63.62 | $63.75 | $57.14 | 132,575 |
2016-01-06 | $64.59 | $64.96 | $64.48 | $64.81 | $58.09 | 143,395 |
2016-01-05 | $65.83 | $65.98 | $65.52 | $65.93 | $59.10 | 127,775 |
2016-01-04 | $66.04 | $66.82 | $65.28 | $66.08 | $59.23 | 504,562 |
2015-12-31 | $67.50 | $67.56 | $67.12 | $67.14 | $60.18 | 301,702 |
2015-12-30 | $68.18 | $68.24 | $67.96 | $68.01 | $60.96 | 468,935 |
2015-12-29 | $68.19 | $68.54 | $68.07 | $68.37 | $61.28 | 404,277 |
2015-12-28 | $67.61 | $67.62 | $67.28 | $67.55 | $60.55 | 436,863 |
2015-12-24 | $67.45 | $67.78 | $67.45 | $67.62 | $60.61 | 213,387 |
2015-12-23 | $67.29 | $67.78 | $67.12 | $67.76 | $60.74 | 341,617 |
2015-12-22 | $66.66 | $66.93 | $66.40 | $66.86 | $59.93 | 909,985 |
2015-12-21 | $66.85 | $66.92 | $66.11 | $66.48 | $59.59 | 407,721 |
2015-12-18 | $66.75 | $66.85 | $66.40 | $66.44 | $59.32 | 187,721 |
2015-12-17 | $67.87 | $67.87 | $67.13 | $67.13 | $59.93 | 407,110 |
2015-12-16 | $67.39 | $68.07 | $67.02 | $67.93 | $60.65 | 336,983 |
2015-12-15 | $66.67 | $66.96 | $66.52 | $66.67 | $59.52 | 330,008 |
2015-12-14 | $66.50 | $66.52 | $65.72 | $66.39 | $59.27 | 364,951 |
2015-12-11 | $66.57 | $66.60 | $66.05 | $66.18 | $59.09 | 304,598 |
2015-12-10 | $67.56 | $67.61 | $67.22 | $67.26 | $60.05 | 121,072 |
2015-12-09 | $67.64 | $68.03 | $66.96 | $67.27 | $60.06 | 320,507 |
2015-12-08 | $67.57 | $67.85 | $67.42 | $67.72 | $60.46 | 191,191 |
2015-12-07 | $68.67 | $68.73 | $68.36 | $68.65 | $61.29 | 257,945 |
2015-12-04 | $67.97 | $68.90 | $67.80 | $68.84 | $61.46 | 296,133 |
2015-12-03 | $68.83 | $69.10 | $67.91 | $68.21 | $60.90 | 436,144 |
2015-12-02 | $68.99 | $69.08 | $68.47 | $68.56 | $61.21 | 1,676,654 |
2015-12-01 | $69.05 | $69.22 | $68.82 | $69.21 | $61.79 | 3,214,728 |
2015-11-30 | $68.56 | $68.69 | $68.42 | $68.52 | $61.17 | 197,491 |
2015-11-27 | $68.50 | $68.57 | $68.39 | $68.50 | $61.16 | 64,820 |
2015-11-25 | $68.33 | $68.56 | $68.22 | $68.40 | $61.07 | 327,716 |
2015-11-24 | $67.73 | $68.28 | $67.56 | $68.20 | $60.89 | 1,615,890 |
2015-11-23 | $68.51 | $68.63 | $68.09 | $68.20 | $60.89 | 347,123 |
2015-11-20 | $69.00 | $69.06 | $68.62 | $68.63 | $61.27 | 718,458 |
2015-11-19 | $68.81 | $68.91 | $68.58 | $68.73 | $61.36 | 163,448 |
2015-11-18 | $67.95 | $68.44 | $67.84 | $68.42 | $61.09 | 285,285 |
2015-11-17 | $67.92 | $68.21 | $67.71 | $67.87 | $60.59 | 281,115 |
2015-11-16 | $66.92 | $67.63 | $66.92 | $67.63 | $60.38 | 63,939 |
2015-11-13 | $67.10 | $67.14 | $66.79 | $66.89 | $59.72 | 134,171 |
2015-11-12 | $67.75 | $67.93 | $67.48 | $67.48 | $60.25 | 120,152 |
2015-11-11 | $68.38 | $68.45 | $68.05 | $68.19 | $60.88 | 104,390 |
2015-11-10 | $67.36 | $67.69 | $67.29 | $67.64 | $60.39 | 69,146 |
2015-11-09 | $67.99 | $67.99 | $67.42 | $67.75 | $60.49 | 162,246 |
2015-11-06 | $68.27 | $68.46 | $67.94 | $68.42 | $61.09 | 67,510 |
2015-11-05 | $68.87 | $68.94 | $68.50 | $68.69 | $61.33 | 210,387 |
2015-11-04 | $69.01 | $69.04 | $68.38 | $68.56 | $61.21 | 97,888 |
2015-11-03 | $68.64 | $69.15 | $68.51 | $69.03 | $61.63 | 115,600 |
2015-11-02 | $68.83 | $69.09 | $68.76 | $69.09 | $61.68 | 338,292 |
2015-10-30 | $68.44 | $68.92 | $68.43 | $68.54 | $61.19 | 108,699 |
2015-10-29 | $68.25 | $68.64 | $68.25 | $68.48 | $61.14 | 148,428 |
2015-10-28 | $68.74 | $69.20 | $68.32 | $68.89 | $61.51 | 162,479 |
2015-10-27 | $68.48 | $68.59 | $68.27 | $68.38 | $61.05 | 174,184 |
2015-10-26 | $68.89 | $68.98 | $68.77 | $68.86 | $61.48 | 259,097 |
2015-10-23 | $68.94 | $69.16 | $68.73 | $69.05 | $61.64 | 74,484 |
2015-10-22 | $67.85 | $68.55 | $67.85 | $68.36 | $61.03 | 74,071 |
2015-10-21 | $68.01 | $68.01 | $67.53 | $67.54 | $60.30 | 65,740 |
2015-10-20 | $67.62 | $67.73 | $67.42 | $67.59 | $60.34 | 73,222 |
2015-10-19 | $67.71 | $67.81 | $67.50 | $67.72 | $60.46 | 56,824 |
2015-10-16 | $67.82 | $67.97 | $67.61 | $67.84 | $60.57 | 104,119 |
2015-10-15 | $67.30 | $68.03 | $67.26 | $67.87 | $60.59 | 95,138 |
2015-10-14 | $66.78 | $66.99 | $66.56 | $66.69 | $59.54 | 295,147 |
2015-10-13 | $66.70 | $67.13 | $66.59 | $66.66 | $59.51 | 108,501 |
2015-10-12 | $67.29 | $67.38 | $67.17 | $67.22 | $60.01 | 95,429 |
2015-10-09 | $67.33 | $67.52 | $67.18 | $67.31 | $60.09 | 68,266 |
2015-10-08 | $66.45 | $67.32 | $66.45 | $67.31 | $60.09 | 99,619 |
2015-10-07 | $66.70 | $66.95 | $66.25 | $66.75 | $59.59 | 183,017 |
2015-10-06 | $66.36 | $66.61 | $66.23 | $66.36 | $59.25 | 111,964 |
2015-10-05 | $65.88 | $66.46 | $65.88 | $66.45 | $59.33 | 339,458 |
2015-10-02 | $63.76 | $65.02 | $63.56 | $65.00 | $58.03 | 82,602 |
2015-10-01 | $64.19 | $64.19 | $63.43 | $64.00 | $57.14 | 68,786 |
2015-09-30 | $63.70 | $63.88 | $63.24 | $63.81 | $56.97 | 365,533 |
2015-09-29 | $62.53 | $62.81 | $62.24 | $62.63 | $55.92 | 186,791 |
2015-09-28 | $63.73 | $63.78 | $62.79 | $62.79 | $56.06 | 142,507 |
2015-09-25 | $64.31 | $64.43 | $63.59 | $63.85 | $57.01 | 122,491 |
2015-09-24 | $63.07 | $63.44 | $62.55 | $63.27 | $56.49 | 68,088 |
2015-09-23 | $63.89 | $63.89 | $63.23 | $63.50 | $56.69 | 115,231 |
2015-09-22 | $63.85 | $64.02 | $63.33 | $63.70 | $56.87 | 89,810 |
2015-09-21 | $65.50 | $65.58 | $65.03 | $65.28 | $58.28 | 138,662 |
2015-09-18 | $65.60 | $65.85 | $65.17 | $65.21 | $58.22 | 129,266 |
2015-09-17 | $66.33 | $67.33 | $66.18 | $66.70 | $59.55 | 162,054 |
2015-09-16 | $66.23 | $66.53 | $66.11 | $66.50 | $59.37 | 56,829 |
2015-09-15 | $65.08 | $65.58 | $64.93 | $65.50 | $58.48 | 101,259 |
2015-09-14 | $65.08 | $65.15 | $64.79 | $65.11 | $58.13 | 109,917 |
2015-09-11 | $65.08 | $65.59 | $64.98 | $65.50 | $58.48 | 177,503 |
2015-09-10 | $65.19 | $65.75 | $65.06 | $65.56 | $58.53 | 92,264 |
2015-09-09 | $66.27 | $66.36 | $64.96 | $65.05 | $58.08 | 394,793 |
2015-09-08 | $65.11 | $65.36 | $64.85 | $65.35 | $58.34 | 163,631 |
2015-09-04 | $63.83 | $63.99 | $63.41 | $63.73 | $56.90 | 163,603 |
BTC iShares MSCI EAFE Growth ETF (EFG) News Headlines
Recent BTC iShares MSCI EAFE Growth ETF (EFG) News
Similar Companies to BTC iShares MSCI EAFE Growth ETF (EFG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |