ALPS Equal Sector Weight ETF (EQL) Exchange: NYSE ARCA
Data as of April 19, 2024
$112.78 ($0.13) 0.12%
ALPS Equal Sector Weight ETF - Daily Information
Click for more stock information on ALPS Equal Sector Weight ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $112.73 |
Previous Close | $112.78 |
High | $113.07 |
Low | $112.47 |
Adjusted Open | $112.73 |
Previous Adjusted Close | $112.78 |
Adjusted High | $113.07 |
Adjusted Low | $112.47 |
About ALPS Equal Sector Weight ETF (EQL)
The Fund will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is an index of ETFs comprised of all active Select Sector SPDR®ETFs in an equal weighted portfolio. These are the Communication Services Select Sector SPDR® Fund, Consumer Discretionary Select Sector SPDR® Fund, Consumer Staples Select Sector SPDR® Fund, Materials Select Sector SPDR® Fund, Energy Select Sector SPDR® Fund, Technology Select Sector SPDR® Fund, Utilities Select Sector SPDR® Fund, Financial Select Sector SPDR® Fund, Industrial Select Sector SPDR® Fund, Health Care Select Sector SPDR® Fund and Real Estate Select Sector SPDR® Fund (each, an "Underlying Sector ETF" and collectively, the "Underlying Sector ETFs"). In order to track the Underlying Index, the Fund will use a "fund of funds" approach, and seek to achieve its investment objective by investing at least 90% of its total assets in the shares of the Underlying Sector ETFs. The Underlying Index is designed to track performance of the equally weighted Underlying Sector ETFs. Accordingly, the Underlying Index is rebalanced to an equal weighting quarterly during the months of March, June, September, and December. Each Underlying Sector ETF is an "index fund" that invests in the equity securities of companies in a particular sector or group of industries. The objective of each Underlying Sector ETF is to track its respective underlying sector index by replicating the securities in the underlying sector index. Together, the ten Underlying Sector ETFs represent the Underlying Index as a whole.
Invest in ALPS Equal Sector Weight ETF (EQL)
Historical Stock Data for ALPS Equal Sector Weight ETF (EQL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $112.73 | $113.07 | $112.47 | $112.78 | $112.78 | 6,583 |
2024-04-18 | $113.41 | $113.42 | $112.49 | $112.65 | $112.65 | 4,491 |
2024-04-17 | $113.17 | $113.34 | $112.38 | $112.76 | $112.76 | 8,146 |
2024-04-16 | $113.73 | $113.73 | $112.68 | $112.89 | $112.89 | 12,347 |
2024-04-15 | $115.27 | $115.59 | $113.27 | $113.57 | $113.57 | 6,033 |
2024-04-12 | $115.77 | $115.84 | $114.29 | $114.51 | $114.51 | 6,980 |
2024-04-11 | $116.28 | $116.46 | $115.29 | $116.21 | $116.21 | 6,784 |
2024-04-10 | $116.02 | $116.28 | $115.50 | $115.99 | $115.99 | 7,042 |
2024-04-09 | $117.37 | $117.37 | $116.86 | $117.32 | $117.32 | 4,017 |
2024-04-08 | $117.14 | $117.39 | $116.96 | $117.05 | $117.05 | 12,391 |
2024-04-05 | $116.77 | $117.20 | $116.30 | $117.07 | $117.07 | 5,355 |
2024-04-04 | $117.64 | $117.75 | $115.96 | $116.03 | $116.03 | 8,156 |
2024-04-03 | $116.60 | $117.24 | $116.60 | $117.02 | $117.02 | 7,350 |
2024-04-02 | $116.82 | $116.91 | $116.56 | $116.86 | $116.86 | 8,317 |
2024-04-01 | $118.17 | $118.17 | $117.38 | $117.54 | $117.54 | 7,475 |
2024-03-28 | $117.90 | $118.18 | $117.76 | $117.99 | $117.99 | 11,549 |
2024-03-27 | $117.00 | $117.62 | $116.88 | $117.60 | $117.60 | 9,932 |
2024-03-26 | $116.75 | $116.75 | $116.01 | $116.01 | $116.01 | 5,911 |
2024-03-25 | $116.55 | $116.57 | $116.32 | $116.32 | $116.32 | 4,385 |
2024-03-22 | $117.13 | $117.13 | $116.52 | $116.63 | $116.63 | 3,527 |
2024-03-21 | $117.16 | $117.35 | $117.02 | $117.09 | $117.09 | 8,673 |
2024-03-20 | $116.25 | $117.02 | $116.25 | $117.02 | $116.54 | 24,017 |
2024-03-19 | $115.71 | $116.35 | $115.71 | $116.32 | $115.84 | 5,508 |
2024-03-18 | $115.57 | $116.06 | $115.51 | $115.64 | $115.17 | 15,414 |
2024-03-15 | $115.07 | $115.35 | $114.99 | $115.12 | $114.65 | 8,094 |
2024-03-14 | $116.12 | $116.12 | $115.02 | $115.40 | $114.93 | 13,730 |
2024-03-13 | $115.68 | $116.30 | $115.68 | $115.85 | $115.37 | 17,998 |
2024-03-12 | $115.46 | $115.83 | $115.24 | $115.83 | $115.36 | 6,120 |
2024-03-11 | $114.65 | $115.30 | $114.65 | $115.24 | $114.77 | 6,050 |
2024-03-08 | $115.60 | $115.64 | $115.08 | $115.13 | $114.66 | 9,391 |
2024-03-07 | $114.88 | $115.41 | $114.88 | $115.41 | $114.93 | 14,322 |
2024-03-06 | $114.58 | $114.79 | $114.26 | $114.51 | $114.04 | 5,798 |
2024-03-05 | $114.43 | $114.50 | $113.58 | $113.87 | $113.41 | 6,919 |
2024-03-04 | $114.41 | $114.72 | $114.28 | $114.60 | $114.13 | 18,063 |
2024-03-01 | $114.12 | $114.71 | $113.85 | $114.71 | $114.71 | 5,374 |
2024-02-29 | $114.11 | $114.11 | $113.61 | $114.09 | $114.09 | 10,336 |
2024-02-28 | $113.07 | $113.57 | $113.07 | $113.46 | $113.46 | 8,479 |
2024-02-27 | $113.48 | $113.48 | $113.13 | $113.43 | $113.43 | 13,339 |
2024-02-26 | $113.77 | $113.77 | $113.17 | $113.17 | $113.17 | 5,554 |
2024-02-23 | $113.49 | $113.92 | $113.49 | $113.75 | $113.75 | 5,008 |
2024-02-22 | $112.89 | $113.72 | $112.81 | $113.57 | $113.57 | 5,137 |
2024-02-21 | $111.78 | $112.27 | $111.70 | $112.26 | $112.26 | 11,344 |
2024-02-20 | $111.94 | $112.03 | $111.60 | $111.85 | $111.85 | 76,663 |
2024-02-16 | $112.47 | $112.72 | $112.13 | $112.13 | $112.13 | 4,667 |
2024-02-15 | $111.45 | $112.66 | $111.45 | $112.64 | $112.64 | 4,633 |
2024-02-14 | $110.68 | $111.30 | $110.52 | $111.25 | $111.25 | 14,567 |
2024-02-13 | $110.70 | $110.78 | $109.56 | $110.40 | $110.40 | 200,488 |
2024-02-12 | $111.38 | $112.11 | $111.38 | $111.78 | $111.78 | 6,269 |
2024-02-09 | $111.61 | $111.61 | $111.15 | $111.47 | $111.47 | 6,495 |
2024-02-08 | $111.41 | $111.41 | $111.00 | $111.36 | $111.36 | 7,575 |
2024-02-07 | $111.24 | $111.37 | $111.00 | $111.29 | $111.29 | 6,327 |
2024-02-06 | $110.62 | $110.81 | $110.37 | $110.68 | $110.68 | 20,584 |
2024-02-05 | $110.64 | $110.64 | $109.84 | $110.22 | $110.22 | 8,344 |
2024-02-02 | $110.85 | $111.55 | $110.24 | $111.26 | $111.26 | 5,434 |
2024-02-01 | $109.80 | $110.76 | $109.53 | $110.76 | $110.76 | 6,769 |
2024-01-31 | $110.55 | $110.55 | $109.23 | $109.32 | $109.32 | 8,278 |
2024-01-30 | $110.66 | $110.91 | $110.25 | $110.65 | $110.65 | 13,041 |
2024-01-29 | $109.76 | $110.57 | $109.74 | $110.48 | $110.48 | 9,505 |
2024-01-26 | $109.93 | $110.09 | $109.66 | $109.87 | $109.87 | 12,956 |
2024-01-25 | $109.33 | $109.64 | $109.06 | $109.64 | $109.64 | 4,335 |
2024-01-24 | $109.96 | $109.96 | $108.80 | $108.80 | $108.80 | 10,014 |
2024-01-23 | $109.19 | $109.25 | $108.84 | $109.25 | $109.25 | 10,424 |
2024-01-22 | $108.97 | $109.21 | $108.78 | $108.93 | $108.93 | 41,626 |
2024-01-19 | $108.31 | $108.84 | $107.88 | $108.76 | $108.76 | 4,169 |
2024-01-18 | $107.72 | $107.94 | $107.20 | $107.94 | $107.94 | 13,194 |
2024-01-17 | $107.51 | $107.76 | $107.13 | $107.45 | $107.45 | 38,988 |
2024-01-16 | $108.86 | $108.86 | $108.22 | $108.33 | $108.33 | 2,606 |
2024-01-12 | $109.55 | $109.61 | $109.02 | $109.24 | $109.24 | 6,111 |
2024-01-11 | $109.31 | $109.39 | $108.67 | $109.04 | $109.04 | 48,524 |
2024-01-10 | $109.38 | $109.56 | $109.05 | $109.32 | $109.32 | 8,860 |
2024-01-09 | $109.24 | $109.34 | $108.98 | $109.15 | $109.15 | 3,536 |
2024-01-08 | $108.62 | $109.67 | $108.56 | $109.67 | $109.67 | 3,296 |
2024-01-05 | $108.71 | $109.19 | $108.41 | $108.77 | $108.77 | 6,197 |
2024-01-04 | $109.08 | $109.39 | $108.57 | $108.57 | $108.57 | 12,656 |
2024-01-03 | $109.18 | $109.43 | $108.73 | $108.86 | $108.86 | 15,918 |
2024-01-02 | $108.95 | $109.88 | $108.95 | $109.64 | $109.64 | 8,615 |
2023-12-29 | $109.93 | $109.93 | $109.30 | $109.54 | $109.54 | 4,947 |
2023-12-28 | $110.00 | $110.13 | $109.89 | $109.89 | $109.89 | 6,656 |
2023-12-27 | $109.87 | $109.96 | $109.73 | $109.83 | $109.83 | 19,463 |
2023-12-26 | $109.52 | $109.83 | $109.30 | $109.68 | $109.68 | 33,205 |
2023-12-22 | $108.68 | $109.54 | $108.68 | $109.11 | $109.11 | 22,379 |
2023-12-21 | $108.67 | $108.86 | $108.23 | $108.86 | $108.86 | 5,014 |
2023-12-20 | $110.03 | $110.30 | $108.59 | $108.60 | $108.60 | 32,129 |
2023-12-19 | $109.77 | $110.26 | $109.77 | $110.26 | $110.26 | 6,514 |
2023-12-18 | $109.61 | $109.70 | $109.40 | $109.43 | $109.43 | 6,348 |
2023-12-15 | $109.35 | $109.35 | $108.69 | $109.15 | $109.15 | 13,279 |
2023-12-14 | $109.49 | $109.88 | $109.33 | $109.36 | $109.36 | 18,600 |
2023-12-13 | $106.87 | $108.62 | $106.61 | $108.62 | $108.62 | 17,541 |
2023-12-12 | $106.62 | $106.82 | $106.43 | $106.78 | $106.78 | 14,444 |
2023-12-11 | $105.90 | $106.56 | $105.90 | $106.56 | $106.56 | 15,998 |
2023-12-08 | $105.61 | $106.10 | $105.61 | $106.09 | $106.09 | 6,268 |
2023-12-07 | $105.70 | $105.89 | $105.50 | $105.73 | $105.73 | 19,876 |
2023-12-06 | $105.98 | $105.98 | $105.12 | $105.21 | $105.21 | 24,853 |
2023-12-05 | $105.78 | $105.78 | $105.39 | $105.42 | $105.42 | 18,557 |
2023-12-04 | $105.77 | $106.08 | $105.75 | $106.05 | $106.05 | 16,362 |
2023-12-01 | $105.32 | $106.38 | $105.32 | $106.33 | $106.33 | 9,436 |
2023-11-30 | $105.14 | $105.43 | $104.77 | $105.43 | $105.43 | 13,429 |
2023-11-29 | $105.40 | $105.42 | $104.74 | $104.77 | $104.77 | 16,126 |
2023-11-28 | $104.55 | $105.17 | $104.55 | $104.88 | $104.88 | 5,412 |
2023-11-27 | $105.22 | $105.22 | $104.57 | $104.70 | $104.70 | 18,120 |
2023-11-24 | $104.94 | $104.94 | $104.86 | $104.88 | $104.88 | 11,635 |
2023-11-22 | $104.39 | $104.78 | $104.35 | $104.77 | $104.77 | 34,887 |
2023-11-21 | $104.23 | $104.40 | $104.04 | $104.21 | $104.21 | 29,144 |
2023-11-20 | $104.09 | $104.54 | $103.79 | $104.43 | $104.43 | 12,707 |
2023-11-17 | $103.94 | $103.99 | $103.54 | $103.86 | $103.86 | 12,489 |
2023-11-16 | $103.96 | $103.96 | $103.30 | $103.57 | $103.57 | 10,031 |
2023-11-15 | $103.75 | $104.25 | $103.63 | $103.76 | $103.76 | 12,622 |
2023-11-14 | $103.13 | $103.73 | $102.96 | $103.41 | $103.41 | 9,604 |
2023-11-13 | $101.28 | $101.34 | $100.77 | $101.02 | $101.02 | 17,193 |
2023-11-10 | $100.45 | $101.24 | $100.21 | $101.16 | $101.16 | 6,358 |
2023-11-09 | $101.08 | $101.08 | $99.88 | $99.98 | $99.98 | 12,843 |
2023-11-08 | $101.08 | $101.08 | $100.46 | $100.82 | $100.82 | 24,686 |
2023-11-07 | $101.08 | $101.10 | $100.89 | $100.89 | $100.89 | 12,828 |
2023-11-06 | $101.66 | $101.66 | $100.87 | $101.14 | $101.14 | 10,314 |
2023-11-03 | $101.38 | $101.77 | $101.38 | $101.47 | $101.47 | 1,970 |
2023-11-02 | $99.47 | $100.54 | $99.47 | $100.38 | $100.38 | 7,557 |
2023-11-01 | $98.05 | $98.58 | $97.75 | $98.38 | $98.38 | 9,270 |
2023-10-31 | $97.18 | $97.79 | $97.18 | $97.75 | $97.75 | 16,606 |
2023-10-30 | $96.81 | $97.17 | $96.35 | $97.14 | $97.14 | 13,617 |
2023-10-27 | $97.14 | $97.14 | $95.90 | $96.00 | $96.00 | 4,057 |
2023-10-26 | $97.39 | $97.70 | $96.99 | $97.02 | $97.02 | 4,274 |
2023-10-25 | $98.23 | $98.23 | $97.37 | $97.38 | $97.38 | 13,562 |
2023-10-24 | $98.52 | $98.91 | $98.17 | $98.63 | $98.63 | 10,828 |
2023-10-23 | $98.02 | $98.50 | $97.57 | $97.82 | $97.82 | 6,205 |
2023-10-20 | $98.80 | $99.03 | $98.36 | $98.36 | $98.36 | 4,308 |
2023-10-19 | $100.87 | $100.87 | $99.38 | $99.49 | $99.49 | 4,470 |
2023-10-18 | $101.51 | $101.51 | $100.26 | $100.39 | $100.39 | 9,969 |
2023-10-17 | $101.30 | $102.05 | $101.29 | $101.73 | $101.73 | 69,953 |
2023-10-16 | $100.96 | $101.72 | $100.96 | $101.64 | $101.64 | 10,177 |
2023-10-13 | $101.33 | $101.33 | $100.33 | $100.44 | $100.44 | 3,077 |
2023-10-12 | $101.31 | $101.31 | $100.01 | $100.54 | $100.54 | 12,940 |
2023-10-11 | $101.39 | $101.64 | $100.83 | $101.44 | $101.44 | 5,043 |
2023-10-10 | $100.54 | $101.48 | $100.54 | $101.04 | $101.04 | 5,693 |
2023-10-09 | $99.76 | $100.32 | $99.50 | $100.28 | $100.28 | 3,941 |
2023-10-06 | $97.89 | $99.89 | $97.89 | $99.53 | $99.53 | 6,183 |
2023-10-05 | $98.62 | $98.76 | $98.10 | $98.57 | $98.57 | 6,646 |
2023-10-04 | $98.60 | $99.02 | $97.94 | $99.01 | $99.01 | 10,446 |
2023-10-03 | $98.98 | $99.20 | $98.15 | $98.42 | $98.42 | 31,603 |
2023-10-02 | $100.03 | $100.03 | $98.90 | $99.38 | $99.38 | 6,770 |
2023-09-29 | $101.48 | $101.48 | $100.09 | $100.32 | $100.32 | 5,192 |
2023-09-28 | $100.52 | $100.94 | $100.52 | $100.71 | $100.71 | 4,835 |
2023-09-27 | $100.67 | $100.67 | $99.73 | $100.26 | $100.26 | 5,632 |
2023-09-26 | $101.20 | $101.20 | $100.28 | $100.35 | $100.35 | 4,354 |
2023-09-25 | $101.17 | $101.75 | $101.14 | $101.75 | $101.75 | 7,387 |
2023-09-22 | $102.10 | $102.17 | $101.43 | $101.49 | $101.49 | 4,446 |
2023-09-21 | $103.17 | $103.17 | $101.87 | $101.87 | $101.87 | 6,160 |
2023-09-20 | $105.21 | $105.25 | $104.15 | $104.15 | $103.58 | 4,168 |
2023-09-19 | $105.05 | $105.05 | $104.41 | $104.69 | $104.12 | 5,356 |
2023-09-18 | $105.24 | $105.29 | $105.04 | $105.04 | $104.47 | 2,215 |
2023-09-15 | $106.32 | $106.32 | $105.14 | $105.14 | $104.57 | 3,856 |
2023-09-14 | $105.82 | $106.32 | $105.67 | $106.16 | $105.59 | 5,255 |
2023-09-13 | $105.19 | $105.19 | $104.79 | $105.13 | $104.56 | 6,461 |
2023-09-12 | $105.22 | $105.43 | $105.07 | $105.13 | $104.56 | 5,635 |
2023-09-11 | $105.29 | $105.37 | $104.91 | $105.18 | $104.61 | 7,279 |
2023-09-08 | $104.70 | $105.02 | $104.56 | $104.64 | $104.08 | 3,485 |
2023-09-07 | $104.19 | $104.63 | $104.19 | $104.58 | $104.01 | 5,649 |
2023-09-06 | $104.71 | $104.71 | $104.14 | $104.42 | $103.85 | 4,447 |
2023-09-05 | $105.48 | $105.48 | $104.87 | $104.87 | $104.30 | 6,505 |
2023-09-01 | $105.84 | $105.84 | $105.38 | $105.58 | $105.58 | 3,067 |
2023-08-31 | $105.77 | $105.82 | $105.41 | $105.41 | $105.41 | 3,307 |
2023-08-30 | $105.57 | $105.74 | $105.51 | $105.73 | $105.73 | 4,904 |
2023-08-29 | $104.06 | $105.37 | $104.06 | $105.37 | $105.37 | 4,497 |
2023-08-28 | $104.23 | $104.39 | $103.97 | $104.17 | $104.17 | 6,202 |
2023-08-25 | $103.41 | $103.72 | $103.13 | $103.57 | $103.57 | 12,488 |
2023-08-24 | $104.06 | $104.06 | $102.88 | $102.88 | $102.88 | 6,505 |
2023-08-23 | $103.58 | $104.06 | $103.58 | $103.89 | $103.89 | 3,421 |
2023-08-22 | $104.13 | $104.13 | $103.10 | $103.18 | $103.18 | 12,171 |
2023-08-21 | $103.58 | $103.58 | $102.82 | $103.38 | $103.38 | 6,424 |
2023-08-18 | $102.71 | $103.45 | $102.71 | $103.23 | $103.23 | 5,595 |
2023-08-17 | $104.18 | $104.36 | $103.26 | $103.26 | $103.26 | 4,329 |
2023-08-16 | $104.27 | $104.80 | $103.82 | $103.82 | $103.82 | 6,328 |
2023-08-15 | $105.39 | $105.39 | $104.40 | $104.56 | $104.56 | 3,006 |
2023-08-14 | $105.45 | $105.79 | $105.45 | $105.79 | $105.79 | 2,226 |
2023-08-11 | $105.45 | $105.83 | $105.35 | $105.70 | $105.70 | 4,490 |
2023-08-10 | $106.31 | $106.59 | $105.57 | $105.57 | $105.57 | 2,965 |
2023-08-09 | $106.07 | $106.12 | $105.65 | $105.70 | $105.70 | 3,537 |
2023-08-08 | $105.33 | $105.94 | $105.14 | $105.94 | $105.94 | 8,063 |
2023-08-07 | $105.73 | $106.31 | $105.73 | $106.30 | $106.30 | 7,398 |
2023-08-04 | $106.13 | $106.69 | $105.33 | $105.33 | $105.33 | 5,448 |
2023-08-03 | $106.06 | $106.14 | $105.57 | $105.92 | $105.92 | 4,736 |
2023-08-02 | $106.75 | $106.78 | $106.27 | $106.31 | $106.31 | 16,676 |
2023-08-01 | $107.42 | $107.63 | $107.15 | $107.31 | $107.31 | 4,771 |
2023-07-31 | $107.55 | $107.80 | $107.50 | $107.63 | $107.63 | 3,267 |
2023-07-28 | $107.38 | $107.59 | $107.33 | $107.41 | $107.41 | 5,715 |
2023-07-27 | $108.36 | $108.36 | $106.60 | $106.65 | $106.65 | 7,904 |
2023-07-26 | $107.46 | $107.85 | $107.23 | $107.48 | $107.48 | 6,214 |
2023-07-25 | $107.12 | $107.73 | $107.12 | $107.34 | $107.34 | 81,881 |
2023-07-24 | $107.39 | $107.45 | $106.94 | $107.22 | $107.22 | 5,962 |
2023-07-21 | $107.07 | $107.07 | $106.73 | $106.81 | $106.81 | 10,217 |
2023-07-20 | $106.50 | $106.81 | $106.39 | $106.60 | $106.60 | 9,387 |
2023-07-19 | $106.61 | $106.77 | $106.42 | $106.60 | $106.60 | 31,866 |
2023-07-18 | $105.94 | $106.33 | $105.94 | $106.23 | $106.23 | 3,363 |
2023-07-17 | $105.80 | $105.95 | $105.74 | $105.87 | $105.87 | 12,591 |
2023-07-14 | $106.07 | $106.07 | $105.66 | $105.74 | $105.74 | 3,603 |
2023-07-13 | $105.85 | $106.31 | $105.78 | $106.16 | $106.16 | 6,143 |
2023-07-12 | $105.82 | $105.82 | $105.37 | $105.55 | $105.55 | 27,743 |
2023-07-11 | $104.08 | $104.77 | $104.00 | $104.77 | $104.77 | 9,972 |
2023-07-10 | $103.46 | $103.64 | $103.46 | $103.64 | $103.64 | 2,162 |
2023-07-07 | $103.48 | $103.88 | $103.47 | $103.47 | $103.47 | 4,928 |
2023-07-06 | $103.01 | $103.55 | $103.01 | $103.53 | $103.53 | 23,462 |
2023-07-05 | $104.32 | $104.61 | $104.23 | $104.59 | $104.59 | 18,142 |
2023-07-03 | $104.24 | $104.78 | $104.24 | $104.70 | $104.70 | 2,432 |
2023-06-30 | $103.82 | $104.45 | $103.82 | $104.36 | $104.36 | 13,224 |
2023-06-29 | $102.84 | $103.24 | $102.84 | $103.24 | $103.24 | 14,488 |
2023-06-28 | $102.65 | $102.91 | $102.41 | $102.72 | $102.72 | 7,040 |
2023-06-27 | $102.09 | $102.99 | $102.04 | $102.91 | $102.91 | 21,319 |
2023-06-26 | $101.58 | $102.12 | $101.58 | $101.90 | $101.90 | 9,041 |
2023-06-23 | $101.61 | $101.95 | $101.43 | $101.64 | $101.64 | 5,334 |
2023-06-22 | $102.28 | $102.59 | $102.02 | $102.34 | $102.34 | 25,013 |
2023-06-21 | $102.71 | $103.22 | $102.60 | $103.02 | $102.57 | 36,756 |
2023-06-20 | $103.65 | $103.65 | $102.78 | $103.04 | $103.04 | 11,132 |
2023-06-16 | $104.27 | $104.46 | $103.85 | $103.85 | $103.85 | 4,922 |
2023-06-15 | $102.86 | $104.13 | $102.86 | $103.95 | $103.95 | 9,321 |
2023-06-14 | $103.28 | $103.31 | $102.56 | $102.76 | $102.76 | 10,231 |
2023-06-13 | $103.00 | $103.06 | $102.74 | $102.87 | $102.87 | 3,582 |
2023-06-12 | $101.66 | $102.11 | $101.63 | $102.09 | $102.09 | 10,558 |
2023-06-09 | $101.82 | $102.15 | $101.66 | $101.66 | $101.66 | 3,748 |
2023-06-08 | $101.27 | $101.77 | $101.18 | $101.77 | $101.77 | 6,341 |
2023-06-07 | $101.30 | $101.42 | $101.24 | $101.41 | $101.41 | 5,591 |
2023-06-06 | $100.39 | $101.06 | $100.39 | $101.06 | $101.06 | 4,076 |
2023-06-05 | $100.87 | $101.08 | $100.58 | $100.66 | $100.66 | 5,227 |
2023-06-02 | $99.93 | $101.04 | $99.91 | $100.88 | $100.88 | 3,909 |
2023-06-01 | $98.21 | $99.18 | $98.04 | $98.97 | $98.97 | 11,807 |
2023-05-31 | $98.16 | $98.40 | $97.76 | $98.15 | $98.15 | 6,603 |
2023-05-30 | $98.96 | $99.04 | $98.43 | $98.62 | $98.62 | 4,893 |
2023-05-26 | $97.98 | $99.02 | $97.98 | $98.91 | $98.91 | 80,240 |
2023-05-25 | $98.01 | $98.09 | $97.55 | $97.95 | $97.95 | 5,998 |
2023-05-24 | $98.09 | $98.39 | $97.89 | $98.11 | $98.11 | 2,376 |
2023-05-23 | $99.36 | $99.75 | $98.72 | $98.86 | $98.86 | 6,460 |
2023-05-22 | $100.02 | $100.05 | $99.76 | $99.76 | $99.76 | 6,117 |
2023-05-19 | $100.24 | $100.24 | $99.50 | $99.87 | $99.87 | 2,268 |
2023-05-18 | $99.11 | $99.90 | $99.05 | $99.90 | $99.90 | 12,977 |
2023-05-17 | $98.69 | $99.43 | $98.45 | $99.34 | $99.34 | 20,835 |
2023-05-16 | $98.99 | $99.02 | $98.27 | $98.27 | $98.27 | 5,450 |
2023-05-15 | $98.93 | $99.59 | $98.93 | $99.33 | $99.33 | 3,912 |
2023-05-12 | $99.60 | $99.60 | $98.59 | $99.26 | $99.26 | 6,621 |
2023-05-11 | $98.89 | $99.20 | $98.77 | $99.19 | $99.19 | 4,321 |
2023-05-10 | $100.10 | $100.10 | $98.78 | $99.54 | $99.54 | 5,735 |
2023-05-09 | $99.26 | $99.52 | $99.26 | $99.36 | $99.36 | 1,930 |
2023-05-08 | $99.80 | $99.82 | $99.62 | $99.67 | $99.67 | 3,655 |
2023-05-05 | $99.17 | $99.83 | $99.11 | $99.72 | $99.72 | 5,214 |
2023-05-04 | $98.62 | $98.62 | $98.07 | $98.12 | $98.12 | 3,252 |
2023-05-03 | $99.62 | $99.91 | $98.81 | $98.81 | $98.81 | 9,091 |
2023-05-02 | $100.60 | $100.60 | $98.79 | $99.55 | $99.55 | 4,472 |
2023-05-01 | $100.63 | $101.23 | $100.63 | $100.87 | $100.87 | 5,783 |
2023-04-28 | $100.29 | $100.96 | $100.29 | $100.96 | $100.96 | 1,548 |
2023-04-27 | $99.12 | $100.18 | $98.98 | $100.16 | $100.16 | 2,885 |
2023-04-26 | $98.97 | $98.98 | $98.14 | $98.36 | $98.36 | 2,927 |
2023-04-25 | $100.39 | $100.39 | $99.29 | $99.29 | $99.29 | 4,032 |
2023-04-24 | $100.26 | $100.65 | $100.26 | $100.65 | $100.65 | 4,284 |
2023-04-21 | $100.46 | $100.51 | $100.10 | $100.43 | $100.43 | 5,558 |
2023-04-20 | $100.37 | $100.66 | $100.04 | $100.33 | $100.33 | 3,425 |
2023-04-19 | $100.64 | $100.98 | $100.46 | $100.94 | $100.94 | 19,545 |
2023-04-18 | $101.12 | $101.18 | $100.55 | $101.01 | $101.01 | 67,620 |
2023-04-17 | $100.26 | $100.85 | $100.17 | $100.85 | $100.85 | 4,097 |
2023-04-14 | $100.52 | $100.93 | $100.00 | $100.44 | $100.44 | 4,802 |
2023-04-13 | $99.90 | $100.86 | $99.90 | $100.80 | $100.80 | 4,149 |
2023-04-12 | $100.94 | $100.94 | $99.86 | $99.86 | $99.86 | 3,791 |
2023-04-11 | $100.06 | $100.53 | $100.06 | $100.17 | $100.17 | 9,854 |
2023-04-10 | $99.49 | $99.85 | $99.13 | $99.84 | $99.84 | 5,765 |
2023-04-06 | $99.21 | $99.62 | $99.03 | $99.60 | $99.60 | 4,745 |
2023-04-05 | $99.35 | $99.45 | $99.11 | $99.45 | $99.45 | 4,524 |
2023-04-04 | $99.95 | $99.96 | $98.55 | $99.37 | $99.37 | 315,920 |
2023-04-03 | $100.03 | $100.03 | $99.60 | $100.03 | $100.03 | 2,326 |
2023-03-31 | $98.82 | $99.53 | $98.76 | $99.53 | $99.53 | 3,932 |
2023-03-30 | $98.17 | $98.24 | $97.85 | $98.15 | $98.15 | 7,137 |
2023-03-29 | $97.23 | $97.58 | $97.17 | $97.58 | $97.58 | 6,841 |
2023-03-28 | $96.32 | $96.41 | $95.95 | $96.23 | $96.23 | 8,898 |
2023-03-27 | $96.62 | $96.62 | $96.11 | $96.22 | $96.22 | 10,772 |
2023-03-24 | $94.39 | $95.67 | $94.38 | $95.65 | $95.65 | 6,683 |
2023-03-23 | $95.81 | $96.35 | $94.57 | $94.92 | $94.92 | 13,054 |
2023-03-22 | $97.68 | $97.83 | $95.46 | $95.46 | $94.94 | 5,663 |
2023-03-21 | $97.53 | $97.53 | $96.85 | $97.44 | $96.90 | 10,151 |
2023-03-20 | $95.36 | $96.49 | $95.36 | $96.34 | $95.82 | 605,061 |
2023-03-17 | $96.13 | $96.22 | $95.18 | $95.36 | $94.84 | 4,253 |
2023-03-16 | $94.93 | $96.73 | $94.66 | $96.59 | $96.06 | 8,674 |
2023-03-15 | $94.65 | $95.35 | $94.16 | $95.06 | $94.54 | 15,379 |
2023-03-14 | $96.28 | $96.86 | $95.23 | $96.23 | $95.70 | 365,264 |
2023-03-13 | $93.75 | $95.94 | $93.75 | $94.86 | $94.34 | 15,316 |
2023-03-10 | $96.91 | $96.91 | $94.63 | $94.94 | $94.42 | 3,683 |
2023-03-09 | $98.47 | $98.50 | $96.63 | $96.63 | $96.10 | 8,068 |
2023-03-08 | $98.12 | $98.54 | $97.98 | $98.54 | $98.00 | 4,420 |
2023-03-07 | $99.95 | $99.95 | $98.20 | $98.37 | $97.84 | 6,023 |
2023-03-06 | $100.61 | $100.61 | $99.88 | $99.95 | $99.40 | 16,250 |
2023-03-03 | $98.73 | $100.06 | $98.73 | $100.06 | $100.06 | 6,053 |
2023-03-02 | $97.38 | $98.67 | $97.38 | $98.55 | $98.55 | 2,099 |
2023-03-01 | $98.36 | $98.36 | $97.56 | $97.73 | $97.73 | 4,140 |
2023-02-28 | $98.44 | $98.70 | $98.19 | $98.27 | $98.27 | 2,600 |
2023-02-27 | $99.45 | $99.45 | $98.43 | $98.48 | $98.48 | 2,371 |
2023-02-24 | $98.00 | $98.36 | $97.44 | $98.26 | $98.26 | 8,144 |
2023-02-23 | $99.22 | $99.34 | $98.04 | $99.02 | $99.02 | 9,916 |
2023-02-22 | $99.14 | $99.35 | $98.61 | $98.88 | $98.88 | 9,168 |
2023-02-21 | $99.68 | $99.93 | $98.74 | $98.85 | $98.85 | 10,713 |
2023-02-17 | $100.44 | $100.64 | $99.95 | $100.64 | $100.64 | 11,694 |
2023-02-16 | $101.35 | $101.92 | $100.77 | $100.98 | $100.98 | 23,771 |
2023-02-15 | $101.72 | $102.06 | $101.13 | $102.01 | $102.01 | 29,173 |
2023-02-14 | $102.07 | $102.53 | $101.01 | $101.96 | $101.96 | 62,164 |
2023-02-13 | $101.53 | $102.05 | $101.53 | $101.97 | $101.97 | 10,860 |
2023-02-10 | $100.48 | $101.09 | $100.25 | $101.03 | $101.03 | 4,202 |
2023-02-09 | $102.70 | $102.70 | $100.50 | $100.50 | $100.50 | 6,970 |
2023-02-08 | $102.45 | $102.45 | $101.38 | $101.49 | $101.49 | 10,202 |
2023-02-07 | $101.23 | $102.79 | $100.91 | $102.59 | $102.59 | 11,800 |
2023-02-06 | $101.45 | $101.71 | $101.20 | $101.56 | $101.56 | 4,166 |
2023-02-03 | $102.43 | $102.94 | $101.98 | $102.05 | $102.05 | 4,468 |
2023-02-02 | $102.92 | $103.57 | $102.59 | $103.36 | $103.36 | 7,682 |
2023-02-01 | $101.30 | $102.18 | $100.65 | $102.05 | $102.05 | 5,193 |
2023-01-31 | $100.12 | $101.31 | $100.12 | $101.31 | $101.31 | 4,389 |
2023-01-30 | $100.73 | $101.17 | $100.00 | $100.00 | $100.00 | 10,266 |
2023-01-27 | $100.89 | $101.55 | $100.79 | $101.18 | $101.18 | 3,360 |
2023-01-26 | $100.39 | $101.10 | $100.00 | $101.07 | $101.07 | 10,322 |
2023-01-25 | $99.03 | $100.00 | $98.67 | $99.91 | $99.91 | 14,719 |
2023-01-24 | $99.98 | $100.11 | $99.42 | $99.95 | $99.95 | 6,786 |
2023-01-23 | $99.32 | $100.20 | $99.26 | $99.96 | $99.96 | 563,595 |
2023-01-20 | $97.60 | $99.10 | $97.60 | $99.10 | $99.10 | 115,776 |
2023-01-19 | $97.57 | $98.06 | $97.55 | $97.55 | $97.55 | 6,899 |
2023-01-18 | $100.34 | $100.34 | $98.13 | $98.13 | $98.13 | 5,974 |
2023-01-17 | $100.35 | $100.35 | $99.82 | $99.82 | $99.82 | 5,007 |
2023-01-13 | $99.14 | $100.21 | $99.14 | $100.18 | $100.18 | 9,189 |
2023-01-12 | $99.71 | $100.15 | $99.44 | $99.97 | $99.97 | 15,868 |
2023-01-11 | $98.49 | $99.47 | $98.49 | $99.47 | $99.47 | 3,095 |
2023-01-10 | $97.79 | $98.37 | $97.53 | $98.33 | $98.33 | 3,815 |
2023-01-09 | $98.04 | $98.67 | $97.64 | $97.69 | $97.69 | 59,508 |
2023-01-06 | $96.63 | $97.85 | $96.22 | $97.62 | $97.62 | 7,981 |
2023-01-05 | $95.69 | $95.91 | $95.33 | $95.43 | $95.43 | 2,882 |
2023-01-04 | $96.22 | $96.93 | $95.93 | $96.26 | $96.26 | 11,269 |
2023-01-03 | $96.42 | $96.56 | $94.96 | $95.40 | $95.40 | 5,301 |
2022-12-30 | $95.32 | $95.71 | $94.83 | $95.71 | $95.71 | 9,400 |
2022-12-29 | $95.34 | $96.22 | $95.34 | $96.03 | $96.03 | 7,568 |
2022-12-28 | $96.07 | $96.23 | $94.60 | $94.68 | $94.68 | 4,933 |
2022-12-27 | $95.82 | $96.12 | $95.63 | $95.86 | $95.86 | 4,428 |
2022-12-23 | $94.90 | $95.80 | $94.81 | $95.79 | $95.79 | 3,644 |
2022-12-22 | $94.98 | $95.06 | $93.82 | $95.06 | $95.06 | 2,531 |
2022-12-21 | $96.31 | $97.36 | $96.31 | $97.01 | $96.28 | 5,378 |
2022-12-20 | $95.08 | $95.99 | $95.08 | $95.67 | $94.95 | 9,671 |
2022-12-19 | $96.55 | $96.55 | $95.05 | $95.45 | $94.73 | 712,326 |
2022-12-16 | $96.21 | $96.63 | $95.58 | $96.40 | $95.67 | 4,233 |
2022-12-15 | $98.53 | $98.53 | $97.00 | $97.32 | $96.59 | 5,854 |
2022-12-14 | $100.41 | $100.81 | $99.00 | $99.62 | $98.87 | 17,780 |
2022-12-13 | $101.55 | $101.89 | $99.48 | $100.15 | $99.39 | 10,745 |
2022-12-12 | $98.20 | $99.29 | $98.12 | $99.19 | $98.44 | 5,014 |
2022-12-09 | $98.41 | $98.93 | $97.81 | $97.85 | $97.11 | 18,931 |
2022-12-08 | $98.32 | $98.99 | $98.32 | $98.62 | $97.88 | 2,319 |
2022-12-07 | $97.90 | $98.80 | $97.89 | $98.07 | $97.33 | 5,236 |
2022-12-06 | $99.23 | $99.54 | $97.95 | $98.23 | $97.49 | 5,640 |
2022-12-05 | $101.10 | $101.10 | $99.37 | $99.37 | $98.62 | 11,450 |
2022-12-02 | $100.56 | $101.50 | $100.28 | $101.30 | $100.54 | 4,824 |
2022-12-01 | $102.27 | $102.27 | $100.99 | $101.22 | $100.46 | 4,344 |
2022-11-30 | $98.86 | $101.20 | $98.58 | $101.20 | $100.44 | 10,200 |
2022-11-29 | $98.92 | $99.07 | $98.62 | $98.88 | $98.14 | 5,644 |
2022-11-28 | $99.70 | $99.79 | $98.61 | $98.69 | $97.94 | 7,013 |
2022-11-25 | $100.34 | $100.48 | $100.26 | $100.26 | $99.50 | 4,853 |
2022-11-23 | $99.90 | $100.34 | $99.64 | $100.29 | $99.54 | 13,410 |
2022-11-22 | $99.15 | $99.93 | $98.95 | $99.84 | $99.09 | 16,144 |
2022-11-21 | $98.10 | $98.59 | $97.76 | $98.59 | $97.85 | 18,380 |
2022-11-18 | $98.33 | $98.81 | $98.10 | $98.61 | $98.61 | 61,559 |
2022-11-17 | $97.33 | $97.77 | $97.04 | $97.76 | $97.76 | 50,256 |
2022-11-16 | $98.96 | $98.96 | $98.47 | $98.47 | $98.47 | 3,273 |
2022-11-15 | $99.51 | $99.82 | $98.52 | $99.06 | $99.06 | 11,556 |
2022-11-14 | $98.93 | $99.67 | $98.41 | $98.41 | $98.41 | 42,734 |
2022-11-11 | $99.97 | $99.97 | $98.62 | $99.16 | $99.16 | 12,445 |
2022-11-10 | $96.52 | $98.63 | $96.52 | $98.63 | $98.63 | 11,850 |
2022-11-09 | $94.99 | $95.18 | $93.76 | $93.76 | $93.76 | 11,852 |
2022-11-08 | $95.88 | $96.20 | $94.87 | $95.68 | $95.68 | 13,661 |
2022-11-07 | $95.08 | $95.17 | $94.42 | $95.16 | $95.16 | 4,808 |
2022-11-04 | $94.65 | $94.88 | $93.00 | $94.47 | $94.47 | 149,159 |
2022-11-03 | $92.35 | $93.66 | $92.26 | $93.14 | $93.14 | 10,963 |
2022-11-02 | $95.71 | $96.26 | $93.28 | $93.56 | $93.56 | 11,058 |
2022-11-01 | $96.23 | $96.23 | $95.26 | $95.56 | $95.56 | 9,231 |
2022-10-31 | $95.94 | $95.99 | $95.51 | $95.69 | $95.69 | 8,089 |
2022-10-28 | $94.89 | $96.15 | $94.62 | $96.08 | $96.08 | 6,708 |
2022-10-27 | $94.66 | $95.46 | $94.16 | $94.16 | $94.16 | 17,485 |
2022-10-26 | $94.46 | $95.58 | $94.46 | $94.60 | $94.60 | 69,331 |
2022-10-25 | $93.87 | $94.67 | $93.84 | $94.67 | $94.67 | 5,320 |
2022-10-24 | $92.56 | $93.44 | $92.35 | $92.90 | $92.90 | 20,145 |
2022-10-21 | $90.29 | $92.40 | $90.29 | $92.28 | $92.28 | 3,072 |
2022-10-20 | $91.23 | $91.66 | $90.06 | $90.38 | $90.38 | 2,500 |
2022-10-19 | $91.62 | $91.62 | $90.78 | $91.06 | $91.06 | 2,253 |
2022-10-18 | $92.29 | $92.29 | $91.53 | $91.85 | $91.85 | 1,784 |
2022-10-17 | $90.79 | $90.84 | $90.29 | $90.50 | $90.50 | 2,216 |
2022-10-14 | $90.56 | $90.56 | $88.34 | $88.34 | $88.34 | 7,038 |
2022-10-13 | $86.65 | $90.53 | $86.29 | $90.53 | $90.53 | 8,645 |
2022-10-12 | $88.46 | $88.83 | $88.15 | $88.15 | $88.15 | 4,455 |
2022-10-11 | $88.38 | $89.65 | $88.22 | $88.71 | $88.71 | 7,382 |
2022-10-10 | $89.91 | $89.91 | $88.66 | $89.02 | $89.02 | 9,935 |
2022-10-07 | $91.07 | $91.07 | $89.19 | $89.40 | $89.40 | 3,491 |
2022-10-06 | $92.23 | $92.49 | $91.57 | $91.57 | $91.57 | 2,996 |
2022-10-05 | $91.67 | $93.17 | $91.67 | $92.70 | $92.70 | 14,060 |
2022-10-04 | $92.19 | $93.19 | $92.19 | $93.19 | $93.19 | 11,294 |
2022-10-03 | $89.47 | $90.93 | $89.25 | $90.46 | $90.46 | 7,548 |
2022-09-30 | $89.20 | $89.80 | $88.21 | $88.21 | $88.21 | 5,440 |
2022-09-29 | $90.31 | $90.31 | $88.53 | $89.15 | $89.15 | 5,452 |
2022-09-28 | $89.67 | $91.42 | $89.50 | $90.98 | $90.98 | 14,333 |
2022-09-27 | $90.44 | $90.55 | $88.64 | $89.07 | $89.07 | 8,210 |
2022-09-26 | $90.15 | $90.89 | $89.22 | $89.61 | $89.61 | 6,551 |
2022-09-23 | $91.66 | $91.66 | $89.85 | $90.64 | $90.64 | 11,261 |
2022-09-22 | $93.26 | $93.26 | $92.68 | $92.70 | $92.70 | 7,902 |
2022-09-21 | $96.15 | $96.16 | $94.00 | $94.00 | $93.46 | 19,342 |
2022-09-20 | $95.36 | $95.75 | $94.95 | $95.48 | $94.93 | 6,409 |
2022-09-19 | $95.37 | $96.74 | $95.37 | $96.73 | $96.17 | 4,298 |
2022-09-16 | $95.82 | $96.12 | $95.67 | $96.09 | $96.09 | 5,026 |
2022-09-15 | $97.79 | $98.01 | $96.74 | $96.99 | $96.99 | 2,296 |
2022-09-14 | $98.14 | $98.29 | $97.63 | $98.16 | $98.16 | 4,372 |
2022-09-13 | $99.79 | $99.79 | $97.66 | $97.76 | $97.76 | 20,875 |
2022-09-12 | $101.41 | $101.96 | $101.41 | $101.71 | $101.71 | 6,392 |
2022-09-09 | $100.35 | $101.02 | $99.98 | $100.80 | $100.80 | 5,887 |
2022-09-08 | $98.59 | $99.44 | $98.36 | $99.35 | $99.35 | 40,695 |
2022-09-07 | $96.79 | $99.02 | $96.79 | $98.84 | $98.84 | 5,084 |
2022-09-06 | $96.65 | $97.63 | $96.65 | $97.10 | $97.10 | 20,870 |
2022-09-02 | $99.18 | $99.19 | $96.97 | $97.24 | $97.24 | 6,397 |
2022-09-01 | $97.52 | $98.18 | $96.73 | $98.18 | $98.18 | 8,565 |
2022-08-31 | $99.30 | $99.30 | $97.65 | $97.65 | $97.65 | 35,239 |
2022-08-30 | $99.17 | $99.17 | $98.45 | $98.67 | $98.67 | 2,386 |
2022-08-29 | $99.79 | $100.80 | $99.76 | $99.90 | $99.90 | 10,529 |
2022-08-26 | $103.63 | $103.63 | $100.30 | $100.30 | $100.30 | 8,804 |
2022-08-25 | $102.77 | $103.21 | $102.23 | $103.21 | $103.21 | 6,788 |
2022-08-24 | $101.73 | $102.16 | $101.71 | $102.02 | $102.02 | 6,839 |
2022-08-23 | $101.42 | $101.72 | $101.41 | $101.58 | $101.58 | 3,405 |
2022-08-22 | $102.61 | $102.61 | $101.47 | $101.49 | $101.49 | 702,365 |
2022-08-19 | $104.19 | $104.19 | $103.38 | $103.57 | $103.57 | 3,750 |
2022-08-18 | $104.38 | $104.77 | $104.25 | $104.50 | $104.50 | 3,334 |
2022-08-17 | $104.31 | $104.67 | $103.81 | $104.39 | $104.39 | 4,213 |
2022-08-16 | $104.73 | $105.35 | $104.73 | $104.93 | $104.93 | 2,360 |
2022-08-15 | $104.04 | $104.78 | $103.96 | $104.61 | $104.61 | 1,375 |
2022-08-12 | $103.49 | $104.28 | $103.33 | $104.28 | $104.28 | 2,462 |
2022-08-11 | $103.58 | $103.58 | $102.66 | $102.66 | $102.66 | 1,681 |
2022-08-10 | $102.40 | $102.55 | $101.91 | $102.54 | $102.54 | 7,319 |
2022-08-09 | $100.99 | $100.99 | $100.51 | $100.55 | $100.55 | 5,271 |
2022-08-08 | $101.20 | $101.58 | $100.72 | $100.72 | $100.72 | 3,847 |
2022-08-05 | $100.11 | $100.45 | $100.00 | $100.45 | $100.45 | 5,638 |
2022-08-04 | $100.65 | $100.89 | $100.60 | $100.62 | $100.62 | 5,262 |
2022-08-03 | $100.74 | $101.14 | $100.74 | $100.95 | $100.95 | 1,889 |
2022-08-02 | $100.65 | $100.97 | $99.76 | $99.78 | $99.78 | 5,471 |
2022-08-01 | $100.21 | $100.97 | $100.21 | $100.73 | $100.73 | 4,265 |
2022-07-29 | $99.50 | $101.10 | $99.50 | $101.03 | $101.03 | 3,675 |
2022-07-28 | $98.64 | $99.64 | $97.95 | $99.64 | $99.64 | 1,404 |
2022-07-27 | $96.93 | $98.56 | $96.93 | $98.23 | $98.23 | 3,327 |
2022-07-26 | $96.42 | $96.68 | $96.23 | $96.50 | $96.50 | 2,654 |
2022-07-25 | $96.83 | $97.10 | $96.83 | $97.10 | $97.10 | 906 |
2022-07-22 | $97.53 | $97.53 | $96.53 | $96.53 | $96.53 | 1,334 |
2022-07-21 | $96.55 | $97.23 | $95.84 | $97.23 | $97.23 | 5,246 |
2022-07-20 | $96.40 | $96.79 | $96.12 | $96.46 | $96.46 | 3,413 |
2022-07-19 | $94.90 | $96.24 | $94.90 | $96.24 | $96.24 | 7,017 |
2022-07-18 | $94.66 | $94.99 | $93.67 | $93.67 | $93.67 | 2,371 |
2022-07-15 | $93.69 | $94.25 | $93.50 | $94.25 | $94.25 | 819 |
2022-07-14 | $91.49 | $92.79 | $91.35 | $92.72 | $92.72 | 2,388 |
2022-07-13 | $92.12 | $93.84 | $92.12 | $93.47 | $93.47 | 7,342 |
2022-07-12 | $94.41 | $94.57 | $93.35 | $93.81 | $93.81 | 3,046 |
2022-07-11 | $94.40 | $94.41 | $94.15 | $94.28 | $94.28 | 2,010 |
2022-07-08 | $95.61 | $95.61 | $94.96 | $95.37 | $95.37 | 2,629 |
2022-07-07 | $95.25 | $95.40 | $95.25 | $95.37 | $95.37 | 1,983 |
2022-07-06 | $93.44 | $94.55 | $93.43 | $94.21 | $94.21 | 2,823 |
2022-07-05 | $92.77 | $94.12 | $92.27 | $94.12 | $94.12 | 4,098 |
2022-07-01 | $94.14 | $94.70 | $93.59 | $94.69 | $94.69 | 2,255 |
2022-06-30 | $93.14 | $93.79 | $92.79 | $93.58 | $93.58 | 3,814 |
2022-06-29 | $93.97 | $94.37 | $93.66 | $94.07 | $94.07 | 5,244 |
2022-06-28 | $96.60 | $96.60 | $94.49 | $94.49 | $94.49 | 2,275 |
2022-06-27 | $95.65 | $96.18 | $95.61 | $95.65 | $95.65 | 4,153 |
2022-06-24 | $94.14 | $95.83 | $93.79 | $95.82 | $95.82 | 6,378 |
2022-06-23 | $93.02 | $93.28 | $92.00 | $93.07 | $93.07 | 4,921 |
2022-06-22 | $92.22 | $94.03 | $92.22 | $93.09 | $92.71 | 15,666 |
2022-06-21 | $92.01 | $93.55 | $92.01 | $92.96 | $92.58 | 8,504 |
2022-06-17 | $91.67 | $91.73 | $90.41 | $91.12 | $90.75 | 5,081 |
2022-06-16 | $92.02 | $92.45 | $91.06 | $91.46 | $91.08 | 7,525 |
2022-06-15 | $94.90 | $95.21 | $92.96 | $94.24 | $93.85 | 48,157 |
2022-06-14 | $93.75 | $93.85 | $93.34 | $93.43 | $93.05 | 5,298 |
2022-06-13 | $96.35 | $96.35 | $93.98 | $94.36 | $93.97 | 12,382 |
2022-06-10 | $98.75 | $98.75 | $98.13 | $98.38 | $97.97 | 3,725 |
2022-06-09 | $102.85 | $102.85 | $100.50 | $100.52 | $100.10 | 3,360 |
2022-06-08 | $104.04 | $104.04 | $102.76 | $102.87 | $102.45 | 3,086 |
2022-06-07 | $102.44 | $104.17 | $102.44 | $104.16 | $103.73 | 3,454 |
2022-06-06 | $103.36 | $103.82 | $103.01 | $103.10 | $102.67 | 21,128 |
2022-06-03 | $103.34 | $103.34 | $102.72 | $102.79 | $102.37 | 1,515 |
2022-06-02 | $102.47 | $103.83 | $101.67 | $103.83 | $103.41 | 4,544 |
2022-06-01 | $103.45 | $103.45 | $101.69 | $102.36 | $101.94 | 2,419 |
2022-05-31 | $103.61 | $103.61 | $102.73 | $103.06 | $102.64 | 6,949 |
2022-05-27 | $103.04 | $104.11 | $102.88 | $104.11 | $103.68 | 12,791 |
2022-05-26 | $101.26 | $102.08 | $101.26 | $101.79 | $101.37 | 4,244 |
2022-05-25 | $98.61 | $100.35 | $98.61 | $100.15 | $99.74 | 9,557 |
2022-05-24 | $98.67 | $99.53 | $98.32 | $99.38 | $98.97 | 1,958 |
2022-05-23 | $98.08 | $99.48 | $98.08 | $99.40 | $98.99 | 5,866 |
2022-05-20 | $98.28 | $98.36 | $95.91 | $97.52 | $97.12 | 12,068 |
2022-05-19 | $97.78 | $97.92 | $97.00 | $97.63 | $97.23 | 5,968 |
2022-05-18 | $100.72 | $100.72 | $97.82 | $97.93 | $97.52 | 5,975 |
2022-05-17 | $101.05 | $101.65 | $101.05 | $101.64 | $101.22 | 4,567 |
2022-05-16 | $100.11 | $100.72 | $99.56 | $99.68 | $99.27 | 11,789 |
2022-05-13 | $99.50 | $100.25 | $99.40 | $100.02 | $99.61 | 10,796 |
2022-05-12 | $97.01 | $97.97 | $96.41 | $97.97 | $97.57 | 9,641 |
2022-05-11 | $98.83 | $100.02 | $97.80 | $97.88 | $97.48 | 11,214 |
2022-05-10 | $100.34 | $100.57 | $97.79 | $98.70 | $98.29 | 18,397 |
2022-05-09 | $100.55 | $100.55 | $98.69 | $99.03 | $98.62 | 10,978 |
2022-05-06 | $101.46 | $102.34 | $100.90 | $102.21 | $101.78 | 10,891 |
2022-05-05 | $104.26 | $104.26 | $101.93 | $102.52 | $102.10 | 14,197 |
2022-05-04 | $102.78 | $105.61 | $102.44 | $105.46 | $105.03 | 6,194 |
2022-05-03 | $101.98 | $103.10 | $101.98 | $102.77 | $102.35 | 3,414 |
2022-05-02 | $101.81 | $102.34 | $100.00 | $101.96 | $101.54 | 14,536 |
2022-04-29 | $104.58 | $104.58 | $101.68 | $101.91 | $101.49 | 80,894 |
2022-04-28 | $103.52 | $105.25 | $103.52 | $105.11 | $104.68 | 2,225 |
2022-04-27 | $103.25 | $104.33 | $102.75 | $103.34 | $102.92 | 12,208 |
2022-04-26 | $104.89 | $104.89 | $103.10 | $103.10 | $102.68 | 21,425 |
2022-04-25 | $104.75 | $104.75 | $103.00 | $103.83 | $103.40 | 3,734 |
2022-04-22 | $107.23 | $107.23 | $105.39 | $105.39 | $104.96 | 4,863 |
2022-04-21 | $110.30 | $110.30 | $108.00 | $108.00 | $107.55 | 28,254 |
2022-04-20 | $109.63 | $110.03 | $109.39 | $109.64 | $109.19 | 24,958 |
2022-04-19 | $108.88 | $109.59 | $108.88 | $109.40 | $108.95 | 3,534 |
2022-04-18 | $108.07 | $108.09 | $107.59 | $107.95 | $107.51 | 5,651 |
2022-04-14 | $108.57 | $108.67 | $108.04 | $108.04 | $107.60 | 23,659 |
2022-04-13 | $107.85 | $108.78 | $107.82 | $108.78 | $108.33 | 5,142 |
2022-04-12 | $108.78 | $108.84 | $107.45 | $107.68 | $107.23 | 90,973 |
2022-04-11 | $108.86 | $108.86 | $107.86 | $107.87 | $107.43 | 9,646 |
2022-04-08 | $109.08 | $109.63 | $109.08 | $109.21 | $108.76 | 12,316 |
2022-04-07 | $108.36 | $109.46 | $108.03 | $109.12 | $108.67 | 43,495 |
2022-04-06 | $108.31 | $108.78 | $108.15 | $108.58 | $108.13 | 7,665 |
2022-04-05 | $109.72 | $110.27 | $108.65 | $108.88 | $108.43 | 4,159 |
2022-04-04 | $109.38 | $109.87 | $108.86 | $109.86 | $109.41 | 17,679 |
2022-04-01 | $109.00 | $109.26 | $108.49 | $109.26 | $108.82 | 4,182 |
2022-03-31 | $109.93 | $110.18 | $108.73 | $108.73 | $108.28 | 2,711 |
2022-03-30 | $110.37 | $110.40 | $109.75 | $110.00 | $109.55 | 5,239 |
2022-03-29 | $109.82 | $110.46 | $109.43 | $110.23 | $109.78 | 68,825 |
2022-03-28 | $108.55 | $109.05 | $108.42 | $109.05 | $108.60 | 2,051 |
2022-03-25 | $107.83 | $108.88 | $107.83 | $108.88 | $108.43 | 1,815 |
2022-03-24 | $107.48 | $107.83 | $107.21 | $107.81 | $107.37 | 4,494 |
2022-03-23 | $107.59 | $107.80 | $106.95 | $106.95 | $106.11 | 2,243 |
2022-03-22 | $107.28 | $108.03 | $107.28 | $108.02 | $107.17 | 4,187 |
2022-03-21 | $107.12 | $107.40 | $106.44 | $107.17 | $106.33 | 8,418 |
2022-03-18 | $106.11 | $106.82 | $105.95 | $106.73 | $105.89 | 3,942 |
2022-03-17 | $104.84 | $106.17 | $104.84 | $106.17 | $105.33 | 8,187 |
2022-03-16 | $103.58 | $104.50 | $103.08 | $104.48 | $103.66 | 4,373 |
2022-03-15 | $102.23 | $103.26 | $102.19 | $103.16 | $102.35 | 3,400 |
2022-03-14 | $102.72 | $102.72 | $101.70 | $102.04 | $101.24 | 2,561 |
2022-03-11 | $104.13 | $104.13 | $102.67 | $102.67 | $101.86 | 3,907 |
2022-03-10 | $103.14 | $103.86 | $102.61 | $103.78 | $102.96 | 1,837 |
2022-03-09 | $103.27 | $103.93 | $103.27 | $103.38 | $102.57 | 3,169 |
2022-03-08 | $103.16 | $103.71 | $101.95 | $101.95 | $101.15 | 4,240 |
2022-03-07 | $104.32 | $104.32 | $102.86 | $102.86 | $102.05 | 2,398 |
2022-03-04 | $103.83 | $104.77 | $103.83 | $104.77 | $103.94 | 3,444 |
2022-03-03 | $105.34 | $105.43 | $104.65 | $104.75 | $103.93 | 4,619 |
2022-03-02 | $103.75 | $104.97 | $103.56 | $104.90 | $104.08 | 3,087 |
2022-03-01 | $103.92 | $104.00 | $102.30 | $102.95 | $102.14 | 4,490 |
2022-02-28 | $100.69 | $104.08 | $100.69 | $103.91 | $103.09 | 6,927 |
2022-02-25 | $102.33 | $104.18 | $102.10 | $104.18 | $103.36 | 2,111 |
2022-02-24 | $99.12 | $101.54 | $98.79 | $101.44 | $100.64 | 80,473 |
2022-02-23 | $103.09 | $103.09 | $100.73 | $100.93 | $100.14 | 7,188 |
2022-02-22 | $103.58 | $103.58 | $101.74 | $102.10 | $101.30 | 6,480 |
2022-02-18 | $103.76 | $104.11 | $102.76 | $103.28 | $102.47 | 7,132 |
2022-02-17 | $104.70 | $104.70 | $103.70 | $103.80 | $102.98 | 4,154 |
2022-02-16 | $104.70 | $105.30 | $104.49 | $105.30 | $104.47 | 2,747 |
2022-02-15 | $104.64 | $105.07 | $104.58 | $104.94 | $104.11 | 5,065 |
2022-02-14 | $104.80 | $104.80 | $103.52 | $104.13 | $103.31 | 3,141 |
2022-02-11 | $106.50 | $106.50 | $104.63 | $104.63 | $103.81 | 3,581 |
2022-02-10 | $107.83 | $107.83 | $105.92 | $105.92 | $105.09 | 2,272 |
2022-02-09 | $107.03 | $107.61 | $107.03 | $107.43 | $106.58 | 9,689 |
2022-02-08 | $105.90 | $106.37 | $105.83 | $106.37 | $105.53 | 3,156 |
2022-02-07 | $106.10 | $106.39 | $105.65 | $105.81 | $104.98 | 6,147 |
2022-02-04 | $105.91 | $106.77 | $105.04 | $106.08 | $105.25 | 13,103 |
2022-02-03 | $106.57 | $106.57 | $105.79 | $105.87 | $105.04 | 12,951 |
2022-02-02 | $106.86 | $107.91 | $106.85 | $107.89 | $107.04 | 2,650 |
2022-02-01 | $105.97 | $106.95 | $105.86 | $106.95 | $106.11 | 5,044 |
2022-01-31 | $103.91 | $106.08 | $103.91 | $106.06 | $105.23 | 6,785 |
2022-01-28 | $102.82 | $104.47 | $102.21 | $104.47 | $103.65 | 6,585 |
2022-01-27 | $104.03 | $104.81 | $102.36 | $102.85 | $102.04 | 8,355 |
2022-01-26 | $104.82 | $104.82 | $102.80 | $103.15 | $102.34 | 6,098 |
2022-01-25 | $102.70 | $104.36 | $101.60 | $103.58 | $102.77 | 13,188 |
2022-01-24 | $102.56 | $104.08 | $100.19 | $104.06 | $103.24 | 14,253 |
2022-01-21 | $105.27 | $105.50 | $103.96 | $104.05 | $103.23 | 6,877 |
2022-01-20 | $106.43 | $107.78 | $105.56 | $105.56 | $104.72 | 6,969 |
2022-01-19 | $107.19 | $107.79 | $106.47 | $106.49 | $105.65 | 2,408 |
2022-01-18 | $108.37 | $108.37 | $107.05 | $107.06 | $106.22 | 10,108 |
2022-01-14 | $108.05 | $108.75 | $107.79 | $108.75 | $107.90 | 4,022 |
2022-01-13 | $109.89 | $109.89 | $108.73 | $108.73 | $107.88 | 4,245 |
2022-01-12 | $109.66 | $109.82 | $109.48 | $109.73 | $108.87 | 1,227 |
2022-01-11 | $107.97 | $109.31 | $107.97 | $109.31 | $108.45 | 2,839 |
2022-01-10 | $108.29 | $108.61 | $107.23 | $108.61 | $107.76 | 17,292 |
2022-01-07 | $109.05 | $109.28 | $108.69 | $109.11 | $108.25 | 6,387 |
2022-01-06 | $108.70 | $109.44 | $108.70 | $109.02 | $108.16 | 3,705 |
2022-01-05 | $110.25 | $110.75 | $108.97 | $108.97 | $108.11 | 5,315 |
2022-01-04 | $110.22 | $110.73 | $110.16 | $110.50 | $109.63 | 4,328 |
2022-01-03 | $109.36 | $109.77 | $109.00 | $109.63 | $108.77 | 8,015 |
2021-12-31 | $109.24 | $109.67 | $109.20 | $109.50 | $108.64 | 2,739 |
2021-12-30 | $109.82 | $109.88 | $109.47 | $109.47 | $108.61 | 5,892 |
2021-12-29 | $109.50 | $109.91 | $109.35 | $109.63 | $108.77 | 6,693 |
2021-12-28 | $109.26 | $109.58 | $109.26 | $109.34 | $108.48 | 4,660 |
2021-12-27 | $108.04 | $109.16 | $108.04 | $109.15 | $108.29 | 3,221 |
2021-12-23 | $107.56 | $108.07 | $107.56 | $107.92 | $107.07 | 6,129 |
2021-12-22 | $106.20 | $107.26 | $106.20 | $107.23 | $106.38 | 4,805 |
2021-12-21 | $106.18 | $107.03 | $106.05 | $106.92 | $105.50 | 2,574 |
2021-12-20 | $104.90 | $105.63 | $104.49 | $105.49 | $104.08 | 9,472 |
2021-12-17 | $107.07 | $107.56 | $106.57 | $106.57 | $105.15 | 2,402 |
2021-12-16 | $108.18 | $108.59 | $107.42 | $107.97 | $106.53 | 2,980 |
2021-12-15 | $106.97 | $107.76 | $106.11 | $107.76 | $106.32 | 1,819 |
2021-12-14 | $106.81 | $106.99 | $106.26 | $106.56 | $105.14 | 4,473 |
2021-12-13 | $107.47 | $107.47 | $107.18 | $107.18 | $105.75 | 1,208 |
2021-12-10 | $107.56 | $107.76 | $107.10 | $107.76 | $106.32 | 2,163 |
2021-12-09 | $107.20 | $107.20 | $107.02 | $107.02 | $105.59 | 1,366 |
2021-12-08 | $107.77 | $107.77 | $107.30 | $107.71 | $106.28 | 2,919 |
2021-12-07 | $107.23 | $107.60 | $107.06 | $107.31 | $105.88 | 2,831 |
2021-12-06 | $104.87 | $106.18 | $104.87 | $105.56 | $104.15 | 1,562 |
2021-12-03 | $104.06 | $104.25 | $103.58 | $104.25 | $102.85 | 2,885 |
2021-12-02 | $103.25 | $104.84 | $103.25 | $104.57 | $103.17 | 1,220 |
2021-12-01 | $105.77 | $105.77 | $103.03 | $103.03 | $101.66 | 4,469 |
2021-11-30 | $104.96 | $104.96 | $103.86 | $103.86 | $102.47 | 3,623 |
2021-11-29 | $106.60 | $106.90 | $105.94 | $106.44 | $105.02 | 4,762 |
2021-11-26 | $105.86 | $105.86 | $105.16 | $105.65 | $104.24 | 1,900 |
2021-11-24 | $107.03 | $107.86 | $107.03 | $107.82 | $106.38 | 2,752 |
2021-11-23 | $107.31 | $107.73 | $106.98 | $107.73 | $106.29 | 3,083 |
2021-11-22 | $107.79 | $108.04 | $107.18 | $107.18 | $105.75 | 3,647 |
2021-11-19 | $107.29 | $107.29 | $106.78 | $107.05 | $105.62 | 1,557 |
2021-11-18 | $107.61 | $107.68 | $107.50 | $107.50 | $106.06 | 1,609 |
2021-11-17 | $107.96 | $107.96 | $107.50 | $107.64 | $106.21 | 1,170 |
2021-11-16 | $108.18 | $108.27 | $107.97 | $107.97 | $106.53 | 3,345 |
2021-11-15 | $108.09 | $108.09 | $107.78 | $107.93 | $106.49 | 4,343 |
2021-11-12 | $107.28 | $107.69 | $107.24 | $107.63 | $106.19 | 1,802 |
2021-11-11 | $107.51 | $107.51 | $107.21 | $107.21 | $105.78 | 1,668 |
2021-11-10 | $107.88 | $107.88 | $107.13 | $107.27 | $105.84 | 1,884 |
2021-11-09 | $107.61 | $107.82 | $107.47 | $107.73 | $106.29 | 8,513 |
2021-11-08 | $108.06 | $108.06 | $107.85 | $107.92 | $106.48 | 2,595 |
2021-11-05 | $108.22 | $108.35 | $107.93 | $107.97 | $106.52 | 2,340 |
2021-11-04 | $107.61 | $107.62 | $107.21 | $107.26 | $105.83 | 2,072 |
2021-11-03 | $106.64 | $107.40 | $106.61 | $107.40 | $105.97 | 5,868 |
2021-11-02 | $106.59 | $106.92 | $106.47 | $106.92 | $105.49 | 3,713 |
2021-11-01 | $106.54 | $106.67 | $106.19 | $106.67 | $105.25 | 4,087 |
2021-10-29 | $106.16 | $106.26 | $106.00 | $106.25 | $104.83 | 1,170 |
2021-10-28 | $105.65 | $106.20 | $105.58 | $106.20 | $104.78 | 1,174 |
2021-10-27 | $106.27 | $106.27 | $105.29 | $105.29 | $103.88 | 4,565 |
2021-10-26 | $106.46 | $106.61 | $106.24 | $106.43 | $105.01 | 4,558 |
2021-10-25 | $106.08 | $106.22 | $105.73 | $106.15 | $104.73 | 7,851 |
2021-10-22 | $105.45 | $105.66 | $105.21 | $105.52 | $104.11 | 3,750 |
2021-10-21 | $105.05 | $105.24 | $105.00 | $105.24 | $103.84 | 2,369 |
2021-10-20 | $104.44 | $105.19 | $104.44 | $105.19 | $103.78 | 3,723 |
2021-10-19 | $104.31 | $104.58 | $104.31 | $104.37 | $102.98 | 2,673 |
2021-10-18 | $103.72 | $103.81 | $103.72 | $103.81 | $102.42 | 783 |
2021-10-15 | $103.89 | $103.89 | $103.69 | $103.69 | $102.31 | 750 |
2021-10-14 | $102.42 | $103.15 | $102.42 | $103.12 | $101.74 | 1,007 |
2021-10-13 | $100.60 | $101.60 | $100.60 | $101.59 | $100.23 | 1,054 |
2021-10-12 | $101.48 | $101.62 | $101.25 | $101.25 | $99.90 | 9,972 |
2021-10-11 | $102.10 | $102.40 | $101.30 | $101.36 | $100.01 | 2,549 |
2021-10-08 | $101.85 | $102.10 | $101.85 | $101.86 | $100.50 | 3,188 |
2021-10-07 | $102.23 | $102.63 | $101.85 | $101.90 | $100.54 | 3,535 |
2021-10-06 | $99.90 | $101.00 | $99.87 | $101.00 | $99.65 | 9,653 |
2021-10-05 | $100.35 | $101.18 | $100.35 | $100.88 | $99.54 | 3,886 |
2021-10-04 | $100.64 | $100.64 | $99.88 | $100.05 | $98.71 | 2,935 |
2021-10-01 | $99.74 | $100.75 | $99.25 | $100.75 | $99.41 | 3,263 |
2021-09-30 | $101.20 | $101.20 | $99.43 | $99.43 | $98.10 | 3,829 |
2021-09-29 | $100.80 | $101.13 | $100.79 | $100.79 | $99.45 | 4,645 |
2021-09-28 | $100.99 | $101.12 | $100.47 | $100.62 | $99.28 | 3,506 |
2021-09-27 | $102.18 | $102.34 | $101.91 | $101.91 | $100.55 | 1,096 |
2021-09-24 | $101.73 | $102.01 | $101.73 | $101.93 | $100.57 | 902 |
2021-09-23 | $101.80 | $101.80 | $101.80 | $101.80 | $100.44 | 240 |
2021-09-22 | $100.87 | $101.42 | $100.87 | $101.07 | $99.29 | 1,388 |
2021-09-21 | $100.37 | $100.45 | $99.71 | $100.08 | $98.31 | 14,923 |
2021-09-20 | $100.13 | $100.63 | $99.20 | $100.36 | $98.59 | 6,625 |
2021-09-17 | $102.13 | $102.13 | $101.86 | $101.86 | $100.06 | 1,471 |
2021-09-16 | $102.57 | $103.12 | $102.57 | $102.82 | $101.01 | 906 |
2021-09-15 | $102.38 | $103.18 | $102.38 | $103.15 | $101.33 | 2,264 |
2021-09-14 | $102.48 | $102.71 | $101.94 | $102.13 | $100.33 | 8,741 |
2021-09-13 | $102.97 | $102.97 | $102.90 | $102.90 | $101.09 | 360 |
2021-09-10 | $102.88 | $103.23 | $102.55 | $102.55 | $100.73 | 3,819 |
2021-09-09 | $103.50 | $103.86 | $103.25 | $103.27 | $101.45 | 2,050 |
2021-09-08 | $103.82 | $103.90 | $103.64 | $103.72 | $101.89 | 2,504 |
2021-09-07 | $104.44 | $104.44 | $103.61 | $103.69 | $101.86 | 2,122 |
2021-09-03 | $104.28 | $104.65 | $104.28 | $104.44 | $102.59 | 2,215 |
2021-09-02 | $104.22 | $104.72 | $104.22 | $104.58 | $102.73 | 4,843 |
2021-09-01 | $103.97 | $104.33 | $103.97 | $104.09 | $102.25 | 5,414 |
2021-08-31 | $104.03 | $104.11 | $103.90 | $103.96 | $102.13 | 4,083 |
2021-08-30 | $103.96 | $104.15 | $103.95 | $104.02 | $102.18 | 3,377 |
2021-08-27 | $103.23 | $103.88 | $103.23 | $103.77 | $101.93 | 2,528 |
2021-08-26 | $103.14 | $103.24 | $102.81 | $102.90 | $101.08 | 3,524 |
2021-08-25 | $103.36 | $103.54 | $103.34 | $103.50 | $101.67 | 3,295 |
2021-08-24 | $103.28 | $103.28 | $103.12 | $103.15 | $101.33 | 8,198 |
2021-08-23 | $102.90 | $103.18 | $102.90 | $103.02 | $101.21 | 1,073 |
2021-08-20 | $101.78 | $102.45 | $101.68 | $102.34 | $100.53 | 3,030 |
2021-08-19 | $100.92 | $101.80 | $100.92 | $101.56 | $99.76 | 3,857 |
2021-08-18 | $102.57 | $102.85 | $101.85 | $101.85 | $100.05 | 3,305 |
2021-08-17 | $103.00 | $103.02 | $102.20 | $102.70 | $100.89 | 7,907 |
2021-08-16 | $102.79 | $103.43 | $102.72 | $103.39 | $101.56 | 8,041 |
2021-08-13 | $103.31 | $103.42 | $103.31 | $103.34 | $101.51 | 1,263 |
2021-08-12 | $103.03 | $103.35 | $102.98 | $103.33 | $101.51 | 3,221 |
2021-08-11 | $102.89 | $103.20 | $102.77 | $103.14 | $101.32 | 8,356 |
2021-08-10 | $102.34 | $102.77 | $102.34 | $102.57 | $100.76 | 8,474 |
2021-08-09 | $102.06 | $102.27 | $102.06 | $102.20 | $100.40 | 9,455 |
2021-08-06 | $102.31 | $102.44 | $102.31 | $102.33 | $100.52 | 2,290 |
2021-08-05 | $101.78 | $102.00 | $101.76 | $102.00 | $100.20 | 3,253 |
2021-08-04 | $101.74 | $101.74 | $101.43 | $101.43 | $99.64 | 1,286 |
2021-08-03 | $101.58 | $102.08 | $101.43 | $102.06 | $100.26 | 7,244 |
2021-08-02 | $102.11 | $102.11 | $101.26 | $101.29 | $99.50 | 1,911 |
2021-07-30 | $101.65 | $101.65 | $101.52 | $101.52 | $99.73 | 1,535 |
2021-07-29 | $102.03 | $102.25 | $101.88 | $101.97 | $100.17 | 5,976 |
2021-07-28 | $101.67 | $101.80 | $101.35 | $101.57 | $99.78 | 2,554 |
2021-07-27 | $101.55 | $101.56 | $101.22 | $101.56 | $99.77 | 2,470 |
2021-07-26 | $101.33 | $101.71 | $101.33 | $101.71 | $99.92 | 4,540 |
2021-07-23 | $100.82 | $101.34 | $100.82 | $101.34 | $99.55 | 4,075 |
2021-07-22 | $100.38 | $100.50 | $100.38 | $100.44 | $98.66 | 1,972 |
2021-07-21 | $100.59 | $100.59 | $100.47 | $100.54 | $98.76 | 4,037 |
2021-07-20 | $98.47 | $99.99 | $98.47 | $99.82 | $98.06 | 3,002 |
2021-07-19 | $98.69 | $98.90 | $97.70 | $98.39 | $96.65 | 11,003 |
2021-07-16 | $100.71 | $100.71 | $100.07 | $100.07 | $98.30 | 9,338 |
2021-07-15 | $100.75 | $100.82 | $100.43 | $100.78 | $99.00 | 2,741 |
2021-07-14 | $101.26 | $101.26 | $100.76 | $100.94 | $99.16 | 6,598 |
2021-07-13 | $101.38 | $101.40 | $101.03 | $101.03 | $99.25 | 1,420 |
2021-07-12 | $101.16 | $101.73 | $101.16 | $101.68 | $99.88 | 6,518 |
2021-07-09 | $100.98 | $101.26 | $100.98 | $101.25 | $99.46 | 2,349 |
2021-07-08 | $99.04 | $100.16 | $99.04 | $99.96 | $98.20 | 9,211 |
2021-07-07 | $100.35 | $100.88 | $100.35 | $100.80 | $99.02 | 4,503 |
2021-07-06 | $100.93 | $100.93 | $100.30 | $100.53 | $98.76 | 5,723 |
2021-07-02 | $100.84 | $101.11 | $100.84 | $101.11 | $99.32 | 1,460 |
2021-07-01 | $100.47 | $100.67 | $100.45 | $100.64 | $98.86 | 1,975 |
2021-06-30 | $99.98 | $100.09 | $99.95 | $100.09 | $98.32 | 2,492 |
2021-06-29 | $100.12 | $100.12 | $99.87 | $99.89 | $98.13 | 1,471 |
2021-06-28 | $99.91 | $100.11 | $99.90 | $100.11 | $98.34 | 4,128 |
2021-06-25 | $100.07 | $100.27 | $100.05 | $100.27 | $98.50 | 1,068 |
2021-06-24 | $99.91 | $99.91 | $99.58 | $99.68 | $97.92 | 10,200 |
2021-06-23 | $99.58 | $99.68 | $99.20 | $99.20 | $97.45 | 17,116 |
2021-06-22 | $99.39 | $99.77 | $99.02 | $99.47 | $97.71 | 14,440 |
2021-06-21 | $98.21 | $99.10 | $98.21 | $99.10 | $97.35 | 1,854 |
2021-06-18 | $98.30 | $98.30 | $97.43 | $97.43 | $95.71 | 13,932 |
2021-06-17 | $99.96 | $99.96 | $98.86 | $99.02 | $97.27 | 92,622 |
2021-06-16 | $100.97 | $100.97 | $99.93 | $100.10 | $97.90 | 4,912 |
2021-06-15 | $100.66 | $100.97 | $100.65 | $100.81 | $98.59 | 2,188 |
2021-06-14 | $100.84 | $100.84 | $100.35 | $100.73 | $98.52 | 6,483 |
2021-06-11 | $100.96 | $100.96 | $100.59 | $100.83 | $98.62 | 2,211 |
2021-06-10 | $101.02 | $101.02 | $100.79 | $100.79 | $98.57 | 5,915 |
2021-06-09 | $100.78 | $100.81 | $100.45 | $100.45 | $98.24 | 6,513 |
2021-06-08 | $100.73 | $100.83 | $100.66 | $100.66 | $98.45 | 42,514 |
2021-06-07 | $100.98 | $101.00 | $100.56 | $100.78 | $98.57 | 2,482 |
2021-06-04 | $100.84 | $100.88 | $100.61 | $100.87 | $98.65 | 4,281 |
2021-06-03 | $99.91 | $100.41 | $99.90 | $100.28 | $98.07 | 4,546 |
2021-06-02 | $100.28 | $100.36 | $100.28 | $100.34 | $98.14 | 1,655 |
2021-06-01 | $100.51 | $100.51 | $100.04 | $100.09 | $97.89 | 3,663 |
2021-05-28 | $100.17 | $100.17 | $99.75 | $99.75 | $97.56 | 2,201 |
2021-05-27 | $99.92 | $99.92 | $99.45 | $99.55 | $97.36 | 5,120 |
2021-05-26 | $99.27 | $99.40 | $99.22 | $99.32 | $97.14 | 1,834 |
2021-05-25 | $99.60 | $99.61 | $98.93 | $99.09 | $96.91 | 43,225 |
2021-05-24 | $99.34 | $99.88 | $99.31 | $99.60 | $97.42 | 2,762 |
2021-05-21 | $99.30 | $99.30 | $98.66 | $98.82 | $96.65 | 8,684 |
2021-05-20 | $98.29 | $98.73 | $98.29 | $98.73 | $96.56 | 1,058 |
2021-05-19 | $97.17 | $97.90 | $96.70 | $97.87 | $95.72 | 2,562 |
2021-05-18 | $99.22 | $99.27 | $98.64 | $98.64 | $96.48 | 4,720 |
2021-05-17 | $99.08 | $99.44 | $98.98 | $99.32 | $97.14 | 12,675 |
2021-05-14 | $98.80 | $99.38 | $98.80 | $99.38 | $97.20 | 1,888 |
2021-05-13 | $96.89 | $98.02 | $96.89 | $98.02 | $95.87 | 5,154 |
2021-05-12 | $98.47 | $98.47 | $96.96 | $96.96 | $94.83 | 3,931 |
2021-05-11 | $98.62 | $98.80 | $98.00 | $98.73 | $96.57 | 4,210 |
2021-05-10 | $100.52 | $100.69 | $99.84 | $99.86 | $97.67 | 64,806 |
2021-05-07 | $99.58 | $100.21 | $99.58 | $100.19 | $97.99 | 21,314 |
2021-05-06 | $98.40 | $99.28 | $98.20 | $99.18 | $97.00 | 1,650 |
2021-05-05 | $99.09 | $99.09 | $98.45 | $98.47 | $96.31 | 2,800 |
2021-05-04 | $98.08 | $98.30 | $97.89 | $98.30 | $96.15 | 3,217 |
2021-05-03 | $98.62 | $98.89 | $98.57 | $98.57 | $96.40 | 4,118 |
2021-04-30 | $98.27 | $98.27 | $97.99 | $97.99 | $95.84 | 2,969 |
2021-04-29 | $98.31 | $98.62 | $98.21 | $98.62 | $96.45 | 7,743 |
2021-04-28 | $97.97 | $98.05 | $97.85 | $97.85 | $95.70 | 3,269 |
2021-04-27 | $97.62 | $97.80 | $97.59 | $97.71 | $95.56 | 3,202 |
2021-04-26 | $97.47 | $97.84 | $97.47 | $97.51 | $95.37 | 6,954 |
2021-04-23 | $96.65 | $97.70 | $96.65 | $97.59 | $95.45 | 3,257 |
2021-04-22 | $97.29 | $97.60 | $96.71 | $96.71 | $94.59 | 1,546 |
2021-04-21 | $96.93 | $97.59 | $96.93 | $97.59 | $95.45 | 1,167 |
2021-04-20 | $96.54 | $96.81 | $96.54 | $96.81 | $94.68 | 2,225 |
2021-04-19 | $97.81 | $97.81 | $97.05 | $97.16 | $95.03 | 4,647 |
2021-04-16 | $97.35 | $97.71 | $97.35 | $97.63 | $95.49 | 4,149 |
2021-04-15 | $96.98 | $97.21 | $96.98 | $97.21 | $95.08 | 1,202 |
2021-04-14 | $96.53 | $96.74 | $96.27 | $96.27 | $94.15 | 1,918 |
2021-04-13 | $95.86 | $96.31 | $95.86 | $96.25 | $94.14 | 4,393 |
2021-04-12 | $96.17 | $96.18 | $95.87 | $96.08 | $93.97 | 6,176 |
2021-04-09 | $95.79 | $95.99 | $95.50 | $95.99 | $93.88 | 2,350 |
2021-04-08 | $95.52 | $95.67 | $95.32 | $95.61 | $93.51 | 8,993 |
2021-04-07 | $95.49 | $95.53 | $95.28 | $95.45 | $93.35 | 25,341 |
2021-04-06 | $95.84 | $95.84 | $95.37 | $95.44 | $93.34 | 3,759 |
2021-04-05 | $95.45 | $95.60 | $95.39 | $95.56 | $93.47 | 12,699 |
2021-04-01 | $93.97 | $94.66 | $93.94 | $94.66 | $92.58 | 1,441 |
2021-03-31 | $93.62 | $94.10 | $93.62 | $93.83 | $91.77 | 18,239 |
2021-03-30 | $93.51 | $93.85 | $93.49 | $93.49 | $91.44 | 4,567 |
2021-03-29 | $93.86 | $94.19 | $93.50 | $93.91 | $91.84 | 5,772 |
2021-03-26 | $92.88 | $93.80 | $92.79 | $93.80 | $91.74 | 5,952 |
2021-03-25 | $91.66 | $92.59 | $91.21 | $92.59 | $90.56 | 14,313 |
2021-03-24 | $92.58 | $92.66 | $91.76 | $91.93 | $89.91 | 3,635 |
2021-03-23 | $92.30 | $92.75 | $91.92 | $91.92 | $89.91 | 3,110 |
2021-03-22 | $92.70 | $92.74 | $92.31 | $92.58 | $90.55 | 6,658 |
2021-03-19 | $92.67 | $92.67 | $91.95 | $92.35 | $90.32 | 1,242 |
2021-03-18 | $93.36 | $93.48 | $92.31 | $92.42 | $90.39 | 64,975 |
2021-03-17 | $93.14 | $93.91 | $93.14 | $93.90 | $91.47 | 13,223 |
2021-03-16 | $94.08 | $94.08 | $93.72 | $93.72 | $91.29 | 2,911 |
2021-03-15 | $93.92 | $94.18 | $93.51 | $94.18 | $91.74 | 5,587 |
2021-03-12 | $93.35 | $93.75 | $93.25 | $93.67 | $91.25 | 57,392 |
2021-03-11 | $93.37 | $93.81 | $93.16 | $93.18 | $90.77 | 4,236 |
2021-03-10 | $91.91 | $92.71 | $91.91 | $92.63 | $90.24 | 2,101 |
2021-03-09 | $91.44 | $92.24 | $91.44 | $91.72 | $89.35 | 4,037 |
2021-03-08 | $90.95 | $92.15 | $90.95 | $91.06 | $88.70 | 35,860 |
2021-03-05 | $90.65 | $91.13 | $89.19 | $90.86 | $88.51 | 12,948 |
2021-03-04 | $90.20 | $90.20 | $88.53 | $88.83 | $86.53 | 2,648 |
2021-03-03 | $90.36 | $90.43 | $89.61 | $89.70 | $87.38 | 3,074 |
2021-03-02 | $90.98 | $91.05 | $90.54 | $90.54 | $88.19 | 1,884 |
2021-03-01 | $90.57 | $91.01 | $90.57 | $90.79 | $88.44 | 454 |
2021-02-26 | $89.73 | $90.13 | $88.97 | $88.97 | $86.67 | 29,682 |
2021-02-25 | $91.56 | $91.56 | $89.79 | $89.79 | $87.47 | 4,890 |
2021-02-24 | $90.84 | $91.80 | $90.57 | $91.69 | $89.32 | 26,752 |
2021-02-23 | $90.53 | $90.80 | $89.94 | $90.80 | $88.45 | 4,961 |
2021-02-22 | $89.94 | $90.82 | $89.94 | $90.45 | $88.11 | 102,921 |
2021-02-19 | $90.71 | $90.73 | $90.41 | $90.41 | $88.07 | 3,695 |
2021-02-18 | $90.06 | $90.44 | $90.06 | $90.27 | $87.93 | 4,403 |
2021-02-17 | $90.00 | $90.82 | $90.00 | $90.81 | $88.46 | 10,673 |
2021-02-16 | $90.87 | $91.02 | $90.51 | $90.51 | $88.17 | 13,424 |
2021-02-12 | $89.94 | $90.57 | $89.94 | $90.57 | $88.23 | 2,562 |
2021-02-11 | $89.86 | $90.01 | $89.62 | $90.01 | $87.68 | 1,422 |
2021-02-10 | $90.02 | $90.12 | $90.02 | $90.12 | $87.79 | 884 |
2021-02-09 | $89.86 | $90.13 | $89.85 | $89.97 | $87.64 | 2,238 |
2021-02-08 | $89.87 | $90.15 | $89.79 | $90.15 | $87.82 | 5,092 |
2021-02-05 | $89.48 | $89.48 | $89.27 | $89.38 | $87.07 | 5,323 |
2021-02-04 | $88.61 | $88.65 | $88.54 | $88.65 | $86.35 | 817 |
2021-02-03 | $87.71 | $88.19 | $87.71 | $88.04 | $85.77 | 1,174 |
2021-02-02 | $87.59 | $88.03 | $87.59 | $87.73 | $85.46 | 1,567 |
2021-02-01 | $86.07 | $86.67 | $85.70 | $86.46 | $84.22 | 5,938 |
2021-01-29 | $86.50 | $86.67 | $85.27 | $85.70 | $83.48 | 1,645 |
2021-01-28 | $87.36 | $87.77 | $87.18 | $87.18 | $84.93 | 1,924 |
2021-01-27 | $87.11 | $87.25 | $86.21 | $86.21 | $83.98 | 3,270 |
2021-01-26 | $88.76 | $88.78 | $88.31 | $88.31 | $86.03 | 12,070 |
2021-01-25 | $88.44 | $88.58 | $88.00 | $88.58 | $86.28 | 785 |
2021-01-22 | $88.00 | $88.49 | $88.00 | $88.49 | $86.20 | 1,462 |
2021-01-21 | $89.03 | $89.03 | $88.56 | $88.68 | $86.38 | 1,331 |
2021-01-20 | $88.39 | $89.19 | $88.39 | $89.19 | $86.88 | 2,346 |
2021-01-19 | $88.23 | $88.27 | $88.22 | $88.27 | $85.99 | 834 |
2021-01-15 | $87.99 | $87.99 | $87.46 | $87.71 | $85.44 | 4,169 |
2021-01-14 | $88.64 | $88.79 | $88.37 | $88.37 | $86.09 | 2,529 |
2021-01-13 | $88.51 | $88.51 | $88.17 | $88.36 | $86.07 | 2,580 |
2021-01-12 | $88.09 | $88.26 | $87.91 | $88.26 | $85.98 | 4,001 |
2021-01-11 | $87.32 | $87.86 | $87.32 | $87.85 | $85.58 | 941 |
2021-01-08 | $87.99 | $88.22 | $87.67 | $88.22 | $85.94 | 2,979 |
2021-01-07 | $87.42 | $87.94 | $87.42 | $87.86 | $85.59 | 4,698 |
2021-01-06 | $87.03 | $87.31 | $86.87 | $87.03 | $84.77 | 1,495 |
2021-01-05 | $85.42 | $85.74 | $85.27 | $85.74 | $83.52 | 6,173 |
2021-01-04 | $86.27 | $86.27 | $84.69 | $84.93 | $82.74 | 6,240 |
2020-12-31 | $85.64 | $86.24 | $85.55 | $86.24 | $84.01 | 2,208 |
2020-12-30 | $85.78 | $85.78 | $85.35 | $85.68 | $83.46 | 3,859 |
2020-12-29 | $85.68 | $85.77 | $85.19 | $85.23 | $83.02 | 2,557 |
2020-12-28 | $85.64 | $85.87 | $85.50 | $85.57 | $83.35 | 16,938 |
2020-12-24 | $85.16 | $85.16 | $84.70 | $85.02 | $82.82 | 1,845 |
2020-12-23 | $85.10 | $85.13 | $84.88 | $84.88 | $82.69 | 2,199 |
2020-12-22 | $84.76 | $84.76 | $84.45 | $84.46 | $82.27 | 1,395 |
2020-12-21 | $85.18 | $85.44 | $84.33 | $85.31 | $82.57 | 6,130 |
2020-12-18 | $86.00 | $86.12 | $85.55 | $86.12 | $83.35 | 8,698 |
2020-12-17 | $86.15 | $86.40 | $86.15 | $86.35 | $83.58 | 4,041 |
2020-12-16 | $86.03 | $86.05 | $85.81 | $85.96 | $83.20 | 1,933 |
2020-12-15 | $85.20 | $86.00 | $85.20 | $85.92 | $83.16 | 4,021 |
2020-12-14 | $86.27 | $86.27 | $84.93 | $84.93 | $82.20 | 22,077 |
2020-12-11 | $85.26 | $85.59 | $84.91 | $85.53 | $82.78 | 3,416 |
2020-12-10 | $85.75 | $85.96 | $85.75 | $85.85 | $83.09 | 961 |
2020-12-09 | $86.41 | $86.41 | $85.50 | $85.89 | $83.13 | 2,289 |
2020-12-08 | $86.00 | $86.17 | $86.00 | $86.15 | $83.38 | 2,295 |
2020-12-07 | $86.11 | $86.11 | $85.85 | $85.85 | $83.09 | 1,122 |
2020-12-04 | $86.01 | $86.24 | $85.99 | $86.21 | $83.44 | 1,799 |
2020-12-03 | $85.61 | $85.61 | $85.12 | $85.12 | $82.38 | 751 |
2020-12-02 | $85.10 | $85.30 | $85.07 | $85.29 | $82.55 | 1,862 |
2020-12-01 | $86.28 | $89.88 | $84.89 | $85.05 | $82.32 | 1,696 |
2020-11-30 | $84.68 | $84.68 | $84.08 | $84.14 | $81.43 | 1,468 |
2020-11-27 | $85.30 | $85.30 | $84.99 | $85.07 | $82.34 | 1,396 |
2020-11-25 | $87.40 | $87.40 | $84.97 | $85.14 | $82.40 | 19,194 |
2020-11-24 | $84.47 | $85.63 | $84.47 | $85.49 | $82.74 | 9,717 |
2020-11-23 | $83.25 | $83.96 | $83.25 | $83.84 | $81.15 | 2,836 |
2020-11-20 | $83.08 | $83.31 | $83.06 | $83.06 | $80.39 | 1,828 |
2020-11-19 | $83.22 | $83.43 | $82.94 | $83.43 | $80.75 | 1,833 |
2020-11-18 | $84.62 | $84.62 | $83.29 | $83.29 | $80.62 | 4,453 |
2020-11-17 | $83.67 | $84.29 | $83.67 | $84.29 | $81.58 | 1,112 |
2020-11-16 | $84.74 | $84.74 | $84.02 | $84.54 | $81.83 | 4,509 |
2020-11-13 | $82.64 | $83.26 | $82.64 | $83.26 | $80.58 | 719 |
2020-11-12 | $82.36 | $82.53 | $81.58 | $81.71 | $79.09 | 3,994 |
2020-11-11 | $83.08 | $83.15 | $82.85 | $82.87 | $80.21 | 1,371 |
2020-11-10 | $82.58 | $82.70 | $82.23 | $82.60 | $79.95 | 2,398 |
2020-11-09 | $84.32 | $89.89 | $82.08 | $82.09 | $79.45 | 52,912 |
2020-11-06 | $80.38 | $80.38 | $79.84 | $80.07 | $77.50 | 2,910 |
2020-11-05 | $80.35 | $80.58 | $80.15 | $80.23 | $77.66 | 13,304 |
2020-11-04 | $78.45 | $80.13 | $78.41 | $78.93 | $76.40 | 2,881 |
2020-11-03 | $77.76 | $78.61 | $77.76 | $78.39 | $75.88 | 1,250 |
2020-11-02 | $76.74 | $76.98 | $76.74 | $76.88 | $74.41 | 5,187 |
2020-10-30 | $75.71 | $75.92 | $74.87 | $75.36 | $72.94 | 11,373 |
2020-10-29 | $75.57 | $76.70 | $75.15 | $76.35 | $73.89 | 3,180 |
2020-10-28 | $76.68 | $76.68 | $75.14 | $75.14 | $72.73 | 6,077 |
2020-10-27 | $78.19 | $78.22 | $77.85 | $77.85 | $75.35 | 1,922 |
2020-10-26 | $78.86 | $78.88 | $77.91 | $78.24 | $75.73 | 15,635 |
2020-10-23 | $79.45 | $79.76 | $79.34 | $79.75 | $77.19 | 5,216 |
2020-10-22 | $78.91 | $79.48 | $78.90 | $79.48 | $76.92 | 6,629 |
2020-10-21 | $78.87 | $79.21 | $78.83 | $78.93 | $76.39 | 6,439 |
2020-10-20 | $79.18 | $79.68 | $79.15 | $79.15 | $76.61 | 1,152 |
2020-10-19 | $79.91 | $80.05 | $78.59 | $78.59 | $76.07 | 3,136 |
2020-10-16 | $79.93 | $80.19 | $79.90 | $79.91 | $77.34 | 7,199 |
2020-10-15 | $78.94 | $79.79 | $78.94 | $79.79 | $77.23 | 13,484 |
2020-10-14 | $80.23 | $80.23 | $79.75 | $79.81 | $77.25 | 1,493 |
2020-10-13 | $80.15 | $80.24 | $80.15 | $80.24 | $77.66 | 575 |
2020-10-12 | $80.38 | $80.95 | $80.33 | $80.84 | $78.24 | 1,355 |
2020-10-09 | $80.05 | $80.17 | $79.76 | $79.97 | $77.40 | 7,435 |
2020-10-08 | $78.98 | $79.63 | $78.98 | $79.63 | $77.07 | 1,181 |
2020-10-07 | $78.38 | $78.74 | $78.38 | $78.73 | $76.20 | 3,306 |
2020-10-06 | $78.45 | $78.95 | $77.56 | $77.56 | $75.07 | 1,752 |
2020-10-05 | $77.91 | $78.39 | $77.65 | $78.35 | $75.83 | 4,178 |
2020-10-02 | $75.66 | $77.39 | $75.66 | $77.07 | $74.59 | 6,538 |
2020-10-01 | $77.28 | $77.30 | $76.96 | $77.10 | $74.62 | 2,234 |
2020-09-30 | $77.34 | $77.55 | $76.68 | $77.14 | $74.66 | 6,831 |
2020-09-29 | $76.85 | $76.92 | $76.16 | $76.50 | $74.04 | 2,339 |
2020-09-28 | $77.08 | $77.24 | $76.91 | $76.91 | $74.44 | 1,024 |
2020-09-25 | $74.57 | $75.80 | $74.57 | $75.80 | $73.36 | 1,496 |
2020-09-24 | $74.60 | $75.51 | $74.57 | $74.83 | $72.43 | 3,734 |
2020-09-23 | $76.73 | $76.73 | $74.60 | $74.60 | $72.20 | 1,795 |
2020-09-22 | $76.38 | $76.44 | $75.97 | $76.44 | $73.98 | 3,081 |
2020-09-21 | $75.95 | $76.05 | $75.12 | $75.75 | $73.31 | 20,288 |
2020-09-18 | $78.14 | $78.14 | $77.30 | $77.30 | $74.82 | 3,807 |
2020-09-17 | $78.04 | $78.33 | $77.55 | $78.12 | $75.61 | 11,144 |
2020-09-16 | $79.51 | $79.75 | $79.29 | $79.29 | $76.34 | 4,534 |
2020-09-15 | $79.30 | $79.50 | $79.05 | $79.05 | $76.11 | 1,578 |
2020-09-14 | $78.78 | $79.00 | $78.78 | $78.80 | $75.87 | 1,264 |
2020-09-11 | $77.79 | $78.00 | $77.64 | $77.75 | $74.86 | 643 |
2020-09-10 | $79.00 | $79.02 | $77.67 | $77.67 | $74.78 | 2,866 |
2020-09-09 | $78.52 | $79.31 | $78.52 | $78.89 | $75.95 | 5,808 |
2020-09-08 | $77.42 | $78.34 | $77.37 | $77.55 | $74.67 | 7,811 |
2020-09-04 | $78.43 | $79.28 | $78.43 | $79.28 | $76.33 | 529 |
2020-09-03 | $81.65 | $81.75 | $79.36 | $79.63 | $76.67 | 33,914 |
2020-09-02 | $80.37 | $81.87 | $80.37 | $81.71 | $78.67 | 20,865 |
2020-09-01 | $79.69 | $80.21 | $79.59 | $80.21 | $77.23 | 9,526 |
2020-08-31 | $80.14 | $80.17 | $80.06 | $80.15 | $77.17 | 8,052 |
2020-08-28 | $80.13 | $80.44 | $80.04 | $80.44 | $77.45 | 605 |
2020-08-27 | $80.06 | $80.06 | $79.92 | $79.92 | $76.94 | 643 |
2020-08-26 | $79.18 | $79.64 | $79.18 | $79.64 | $76.67 | 1,766 |
2020-08-25 | $79.33 | $79.34 | $79.06 | $79.31 | $76.36 | 10,222 |
2020-08-24 | $78.66 | $79.25 | $78.66 | $79.25 | $76.29 | 4,091 |
2020-08-21 | $78.21 | $78.39 | $78.06 | $78.39 | $75.47 | 1,094 |
2020-08-20 | $78.03 | $78.34 | $78.03 | $78.33 | $75.41 | 17,099 |
2020-08-19 | $78.48 | $78.89 | $78.39 | $78.39 | $75.47 | 12,733 |
2020-08-18 | $78.83 | $78.95 | $78.64 | $78.78 | $75.84 | 3,379 |
2020-08-17 | $79.00 | $79.00 | $78.89 | $78.89 | $75.95 | 2,538 |
2020-08-14 | $78.80 | $78.94 | $78.65 | $78.65 | $75.73 | 2,408 |
2020-08-13 | $78.82 | $78.90 | $78.70 | $78.70 | $75.77 | 1,020 |
2020-08-12 | $78.78 | $79.07 | $78.78 | $79.00 | $76.05 | 8,458 |
2020-08-11 | $78.98 | $79.22 | $78.06 | $78.06 | $75.15 | 37,574 |
2020-08-10 | $77.99 | $78.61 | $77.99 | $78.61 | $75.69 | 16,255 |
2020-08-07 | $77.50 | $78.06 | $77.49 | $78.01 | $75.11 | 37,943 |
2020-08-06 | $77.34 | $77.75 | $77.34 | $77.62 | $74.73 | 1,355 |
2020-08-05 | $77.44 | $77.44 | $77.29 | $77.42 | $74.54 | 3,509 |
2020-08-04 | $76.43 | $76.97 | $76.43 | $76.96 | $74.10 | 2,927 |
2020-08-03 | $76.53 | $76.59 | $76.22 | $76.46 | $73.61 | 5,197 |
2020-07-31 | $76.07 | $76.19 | $75.72 | $76.19 | $73.35 | 7,515 |
2020-07-30 | $75.79 | $76.08 | $75.32 | $76.02 | $73.19 | 12,966 |
2020-07-29 | $76.36 | $76.72 | $76.23 | $76.71 | $73.85 | 834 |
2020-07-28 | $76.04 | $76.23 | $75.82 | $75.82 | $73.00 | 20,497 |
2020-07-27 | $75.80 | $76.14 | $75.77 | $76.11 | $73.27 | 2,928 |
2020-07-24 | $75.79 | $76.05 | $75.58 | $75.75 | $72.93 | 19,519 |
2020-07-23 | $76.69 | $76.69 | $75.96 | $76.11 | $73.28 | 8,343 |
2020-07-22 | $76.26 | $76.64 | $76.26 | $76.64 | $73.79 | 1,421 |
2020-07-21 | $76.65 | $76.65 | $76.09 | $76.09 | $73.26 | 3,108 |
2020-07-20 | $75.47 | $75.58 | $75.38 | $75.58 | $72.77 | 2,429 |
2020-07-17 | $75.60 | $75.77 | $75.58 | $75.66 | $72.84 | 2,875 |
2020-07-16 | $74.66 | $75.45 | $74.66 | $75.35 | $72.54 | 51,026 |
2020-07-15 | $75.35 | $75.42 | $75.15 | $75.40 | $72.59 | 1,816 |
2020-07-14 | $73.24 | $74.64 | $73.24 | $74.64 | $71.86 | 8,324 |
2020-07-13 | $74.18 | $74.93 | $73.47 | $73.47 | $70.73 | 3,623 |
2020-07-10 | $73.00 | $73.91 | $73.00 | $73.91 | $71.16 | 3,027 |
2020-07-09 | $73.59 | $73.59 | $72.17 | $72.83 | $70.12 | 7,465 |
2020-07-08 | $73.49 | $73.75 | $73.09 | $73.65 | $70.91 | 4,798 |
2020-07-07 | $73.77 | $74.05 | $73.42 | $73.42 | $70.69 | 5,353 |
2020-07-06 | $74.48 | $74.51 | $74.02 | $74.22 | $71.46 | 3,612 |
2020-07-02 | $74.22 | $74.22 | $73.40 | $73.40 | $70.67 | 1,249 |
2020-07-01 | $73.15 | $73.18 | $72.75 | $73.11 | $70.39 | 4,312 |
2020-06-30 | $71.33 | $72.82 | $71.33 | $72.82 | $70.11 | 5,198 |
2020-06-29 | $71.60 | $71.62 | $71.38 | $71.52 | $68.86 | 3,516 |
2020-06-26 | $71.76 | $71.76 | $70.57 | $70.57 | $67.94 | 818 |
2020-06-25 | $71.48 | $72.21 | $70.95 | $72.21 | $69.52 | 3,082 |
2020-06-24 | $72.83 | $72.93 | $71.42 | $71.61 | $68.94 | 4,515 |
2020-06-23 | $73.96 | $74.01 | $73.57 | $73.61 | $70.87 | 4,992 |
2020-06-22 | $73.13 | $73.46 | $73.13 | $73.37 | $70.64 | 5,170 |
2020-06-19 | $74.65 | $74.65 | $73.18 | $73.35 | $70.62 | 2,577 |
2020-06-18 | $73.64 | $73.89 | $73.61 | $73.76 | $71.01 | 2,009 |
2020-06-17 | $74.74 | $74.85 | $74.20 | $74.20 | $71.08 | 3,733 |
2020-06-16 | $75.39 | $75.48 | $74.25 | $74.51 | $71.37 | 8,627 |
2020-06-15 | $70.72 | $73.55 | $70.72 | $73.29 | $70.20 | 8,755 |
2020-06-12 | $73.55 | $73.55 | $71.53 | $72.78 | $69.71 | 11,966 |
2020-06-11 | $74.02 | $74.37 | $71.57 | $71.73 | $68.71 | 23,267 |
2020-06-10 | $77.07 | $77.20 | $76.51 | $76.53 | $73.31 | 16,452 |
2020-06-09 | $77.87 | $77.87 | $77.30 | $77.54 | $74.27 | 15,593 |
2020-06-08 | $78.27 | $78.52 | $77.86 | $78.52 | $75.21 | 19,562 |
2020-06-05 | $76.72 | $77.67 | $76.72 | $77.20 | $73.95 | 7,948 |
2020-06-04 | $75.26 | $75.26 | $74.53 | $74.89 | $71.74 | 10,446 |
2020-06-03 | $74.71 | $75.26 | $74.70 | $75.26 | $72.09 | 1,989 |
2020-06-02 | $73.50 | $73.81 | $73.50 | $73.81 | $70.70 | 2,188 |
2020-06-01 | $72.58 | $73.31 | $72.58 | $73.20 | $70.12 | 2,161 |
2020-05-29 | $72.05 | $72.74 | $71.75 | $72.71 | $69.65 | 6,787 |
2020-05-28 | $73.17 | $73.21 | $72.42 | $72.51 | $69.46 | 9,319 |
2020-05-27 | $72.14 | $72.51 | $71.32 | $72.49 | $69.44 | 11,860 |
2020-05-26 | $71.53 | $71.86 | $71.29 | $71.29 | $68.29 | 3,777 |
2020-05-22 | $69.57 | $69.99 | $69.47 | $69.99 | $67.04 | 5,938 |
2020-05-21 | $70.12 | $70.36 | $69.78 | $69.83 | $66.89 | 5,310 |
2020-05-20 | $70.10 | $70.53 | $70.10 | $70.29 | $67.33 | 7,267 |
2020-05-19 | $69.66 | $70.05 | $69.29 | $69.29 | $66.37 | 4,952 |
2020-05-18 | $69.41 | $70.18 | $69.41 | $70.18 | $67.22 | 4,405 |
2020-05-15 | $67.16 | $67.33 | $66.70 | $67.33 | $64.49 | 1,941 |
2020-05-14 | $65.64 | $67.11 | $65.00 | $67.06 | $64.24 | 8,618 |
2020-05-13 | $67.51 | $67.65 | $66.21 | $66.48 | $63.68 | 30,943 |
2020-05-12 | $69.56 | $69.56 | $67.85 | $67.85 | $64.99 | 5,366 |
2020-05-11 | $68.94 | $69.52 | $68.86 | $69.33 | $66.41 | 3,824 |
2020-05-08 | $69.23 | $69.64 | $69.23 | $69.62 | $66.69 | 3,548 |
2020-05-07 | $68.38 | $68.61 | $68.07 | $68.12 | $65.25 | 4,070 |
2020-05-06 | $68.31 | $68.33 | $67.37 | $67.37 | $64.53 | 2,168 |
2020-05-05 | $68.86 | $68.86 | $68.26 | $68.26 | $65.39 | 2,405 |
2020-05-04 | $66.69 | $67.74 | $66.69 | $67.74 | $64.89 | 5,255 |
2020-05-01 | $68.46 | $68.46 | $67.30 | $67.36 | $64.52 | 5,043 |
2020-04-30 | $70.35 | $70.35 | $69.10 | $69.60 | $66.67 | 9,928 |
2020-04-29 | $70.07 | $70.89 | $69.97 | $70.53 | $67.56 | 20,934 |
2020-04-28 | $69.89 | $69.89 | $68.83 | $68.83 | $65.93 | 20,994 |
2020-04-27 | $67.93 | $68.70 | $67.93 | $68.70 | $65.81 | 5,755 |
2020-04-24 | $66.77 | $67.36 | $66.52 | $67.36 | $64.52 | 5,018 |
2020-04-23 | $67.24 | $67.59 | $66.69 | $66.69 | $63.88 | 10,011 |
2020-04-22 | $66.45 | $66.91 | $66.45 | $66.79 | $63.98 | 6,578 |
2020-04-21 | $65.43 | $65.91 | $64.99 | $65.18 | $62.44 | 16,609 |
2020-04-20 | $67.52 | $68.01 | $67.02 | $67.02 | $64.20 | 7,625 |
2020-04-17 | $66.56 | $68.68 | $64.10 | $68.68 | $65.79 | 11,869 |
2020-04-16 | $66.26 | $66.46 | $65.60 | $66.34 | $63.55 | 16,861 |
2020-04-15 | $66.18 | $66.56 | $65.70 | $66.18 | $63.39 | 5,143 |
2020-04-14 | $69.22 | $69.22 | $67.43 | $67.98 | $65.12 | 25,722 |
2020-04-13 | $67.25 | $67.25 | $65.60 | $66.30 | $63.51 | 3,841 |
2020-04-09 | $66.96 | $67.99 | $66.96 | $67.50 | $64.66 | 14,045 |
2020-04-08 | $64.14 | $65.73 | $63.88 | $65.53 | $62.77 | 6,000 |
2020-04-07 | $65.61 | $65.61 | $62.50 | $63.33 | $60.66 | 19,505 |
2020-04-06 | $61.18 | $63.35 | $61.18 | $63.35 | $60.68 | 14,204 |
2020-04-03 | $59.61 | $60.31 | $58.70 | $59.22 | $56.73 | 9,067 |
2020-04-02 | $58.25 | $59.99 | $58.25 | $59.99 | $57.46 | 4,496 |
2020-04-01 | $58.80 | $59.71 | $58.20 | $58.70 | $56.23 | 5,168 |
2020-03-31 | $62.15 | $62.72 | $61.59 | $61.59 | $59.00 | 14,660 |
2020-03-30 | $60.87 | $62.62 | $60.87 | $62.62 | $59.98 | 4,582 |
2020-03-27 | $61.15 | $61.62 | $60.19 | $60.69 | $58.13 | 6,475 |
2020-03-26 | $60.07 | $62.51 | $58.69 | $62.49 | $59.86 | 14,247 |
2020-03-25 | $57.75 | $60.96 | $57.28 | $59.01 | $56.52 | 11,613 |
2020-03-24 | $55.81 | $57.58 | $55.47 | $57.58 | $55.16 | 42,490 |
2020-03-23 | $53.78 | $53.94 | $51.33 | $52.78 | $50.56 | 21,010 |
2020-03-20 | $57.24 | $58.11 | $54.56 | $54.56 | $52.26 | 17,257 |
2020-03-19 | $55.16 | $58.50 | $51.86 | $57.13 | $54.72 | 19,183 |
2020-03-18 | $57.24 | $58.96 | $54.48 | $57.64 | $54.60 | 21,812 |
2020-03-17 | $58.72 | $61.75 | $57.89 | $61.22 | $58.00 | 15,174 |
2020-03-16 | $57.11 | $61.76 | $55.50 | $57.89 | $54.84 | 6,701 |
2020-03-13 | $64.21 | $64.89 | $60.53 | $64.89 | $61.47 | 11,584 |
2020-03-12 | $62.22 | $63.57 | $58.53 | $60.48 | $57.30 | 48,818 |
2020-03-11 | $68.38 | $68.55 | $66.71 | $66.97 | $63.44 | 5,457 |
2020-03-10 | $70.59 | $70.59 | $67.29 | $70.28 | $66.58 | 16,745 |
2020-03-09 | $68.18 | $74.33 | $67.36 | $67.82 | $64.25 | 16,738 |
2020-03-06 | $73.22 | $73.42 | $71.69 | $73.42 | $69.55 | 8,287 |
2020-03-05 | $75.07 | $75.53 | $74.52 | $74.76 | $70.82 | 4,359 |
2020-03-04 | $75.14 | $77.09 | $75.14 | $77.09 | $73.03 | 5,809 |
2020-03-03 | $76.11 | $78.87 | $73.78 | $74.10 | $70.20 | 8,719 |
2020-03-02 | $72.74 | $75.62 | $72.74 | $75.62 | $71.64 | 15,498 |
2020-02-28 | $71.54 | $72.34 | $70.54 | $72.03 | $68.24 | 70,907 |
2020-02-27 | $75.57 | $76.31 | $73.35 | $73.50 | $69.63 | 11,736 |
2020-02-26 | $77.60 | $78.32 | $76.83 | $76.83 | $72.78 | 4,922 |
2020-02-25 | $80.01 | $80.01 | $77.06 | $77.33 | $73.26 | 18,595 |
2020-02-24 | $80.38 | $80.42 | $79.56 | $79.94 | $75.73 | 9,296 |
2020-02-21 | $82.33 | $82.50 | $82.06 | $82.14 | $77.81 | 3,764 |
2020-02-20 | $82.55 | $82.94 | $82.26 | $82.74 | $78.38 | 4,609 |
2020-02-19 | $82.99 | $83.13 | $82.84 | $82.93 | $78.56 | 2,129 |
2020-02-18 | $82.76 | $82.76 | $82.39 | $82.70 | $78.35 | 12,415 |
2020-02-14 | $82.81 | $82.83 | $82.67 | $82.83 | $78.47 | 1,790 |
2020-02-13 | $82.19 | $82.84 | $82.19 | $82.83 | $78.47 | 2,742 |
2020-02-12 | $82.52 | $82.70 | $82.52 | $82.65 | $78.30 | 991 |
2020-02-11 | $81.89 | $82.42 | $81.89 | $82.20 | $77.87 | 3,521 |
2020-02-10 | $81.49 | $81.78 | $81.49 | $81.78 | $77.47 | 1,026 |
2020-02-07 | $81.77 | $81.77 | $81.27 | $81.30 | $77.02 | 3,934 |
2020-02-06 | $82.09 | $82.09 | $81.74 | $81.85 | $77.54 | 3,445 |
2020-02-05 | $81.11 | $81.74 | $81.11 | $81.62 | $77.32 | 2,629 |
2020-02-04 | $80.79 | $80.89 | $80.78 | $80.78 | $76.53 | 3,516 |
2020-02-03 | $79.77 | $80.17 | $79.77 | $79.79 | $75.59 | 9,680 |
2020-01-31 | $80.03 | $80.03 | $79.22 | $79.38 | $75.20 | 5,433 |
2020-01-30 | $80.00 | $80.62 | $79.94 | $80.62 | $76.37 | 1,904 |
2020-01-29 | $80.77 | $80.77 | $80.51 | $80.51 | $76.27 | 11,678 |
2020-01-28 | $80.54 | $80.65 | $80.49 | $80.58 | $76.34 | 2,159 |
2020-01-27 | $80.09 | $80.16 | $79.93 | $79.93 | $75.72 | 2,657 |
2020-01-24 | $82.06 | $82.06 | $80.82 | $81.02 | $76.75 | 10,152 |
2020-01-23 | $81.35 | $81.73 | $81.35 | $81.68 | $77.38 | 2,801 |
2020-01-22 | $81.74 | $81.76 | $81.58 | $81.58 | $77.28 | 2,266 |
2020-01-21 | $81.68 | $81.75 | $81.64 | $81.64 | $77.34 | 1,432 |
2020-01-17 | $81.61 | $81.86 | $81.61 | $81.86 | $77.55 | 1,235 |
2020-01-16 | $81.11 | $81.59 | $81.11 | $81.59 | $77.29 | 1,367 |
2020-01-15 | $81.03 | $81.22 | $81.01 | $81.01 | $76.74 | 507 |
2020-01-14 | $80.73 | $80.90 | $80.66 | $80.75 | $76.50 | 2,341 |
2020-01-13 | $80.42 | $80.83 | $80.42 | $80.83 | $76.57 | 2,742 |
2020-01-10 | $80.56 | $80.56 | $80.21 | $80.25 | $76.02 | 4,129 |
2020-01-09 | $80.10 | $80.46 | $80.10 | $80.42 | $76.19 | 4,782 |
2020-01-08 | $79.95 | $80.27 | $79.80 | $80.03 | $75.82 | 1,814 |
2020-01-07 | $79.74 | $79.90 | $79.74 | $79.79 | $75.59 | 2,663 |
2020-01-06 | $79.41 | $80.05 | $79.41 | $80.05 | $75.83 | 5,470 |
2020-01-03 | $79.82 | $79.95 | $79.81 | $79.84 | $75.64 | 1,284 |
2020-01-02 | $80.19 | $80.30 | $79.92 | $80.21 | $75.99 | 8,446 |
2019-12-31 | $79.80 | $79.98 | $79.69 | $79.98 | $75.77 | 1,718 |
2019-12-30 | $79.91 | $79.91 | $79.70 | $79.70 | $75.50 | 2,447 |
2019-12-27 | $80.53 | $80.53 | $80.05 | $80.08 | $75.86 | 5,374 |
2019-12-26 | $79.93 | $80.04 | $79.93 | $80.02 | $75.81 | 4,861 |
2019-12-24 | $79.73 | $79.85 | $79.72 | $79.74 | $75.54 | 2,294 |
2019-12-23 | $80.17 | $80.17 | $79.72 | $79.74 | $75.54 | 2,176 |
2019-12-20 | $79.67 | $79.78 | $79.67 | $79.74 | $75.54 | 2,587 |
2019-12-19 | $79.15 | $79.31 | $79.08 | $79.21 | $75.04 | 1,831 |
2019-12-18 | $79.46 | $79.56 | $79.46 | $79.49 | $74.85 | 2,170 |
2019-12-17 | $79.54 | $79.54 | $79.34 | $79.34 | $74.71 | 551 |
2019-12-16 | $79.04 | $79.39 | $79.04 | $79.36 | $74.73 | 880 |
2019-12-13 | $78.63 | $78.79 | $78.63 | $78.78 | $74.18 | 600 |
2019-12-12 | $78.70 | $78.89 | $78.63 | $78.89 | $74.29 | 553 |
2019-12-11 | $78.18 | $78.31 | $78.10 | $78.30 | $73.73 | 1,098 |
2019-12-10 | $78.15 | $78.26 | $78.05 | $78.06 | $73.50 | 1,579 |
2019-12-09 | $78.31 | $78.53 | $78.31 | $78.40 | $73.83 | 3,900 |
2019-12-06 | $78.49 | $78.58 | $78.44 | $78.47 | $73.89 | 1,259 |
2019-12-05 | $77.74 | $77.80 | $77.53 | $77.80 | $73.26 | 2,110 |
2019-12-04 | $77.66 | $77.78 | $77.66 | $77.74 | $73.20 | 2,622 |
2019-12-03 | $76.77 | $77.21 | $76.77 | $77.21 | $72.70 | 2,102 |
2019-12-02 | $78.46 | $78.46 | $77.67 | $77.67 | $73.14 | 3,080 |
2019-11-29 | $78.58 | $78.58 | $78.32 | $78.32 | $73.75 | 901 |
2019-11-27 | $78.42 | $78.62 | $78.37 | $78.58 | $73.99 | 2,455 |
2019-11-26 | $78.50 | $78.50 | $78.12 | $78.30 | $73.73 | 6,156 |
2019-11-25 | $77.75 | $78.04 | $77.75 | $78.04 | $73.49 | 1,939 |
2019-11-22 | $77.62 | $77.63 | $77.47 | $77.63 | $73.10 | 1,165 |
2019-11-21 | $77.53 | $77.60 | $77.43 | $77.49 | $72.97 | 2,618 |
2019-11-20 | $77.71 | $77.78 | $77.39 | $77.60 | $73.07 | 8,354 |
2019-11-19 | $78.20 | $78.20 | $77.75 | $77.78 | $73.24 | 6,424 |
2019-11-18 | $77.76 | $77.93 | $77.76 | $77.88 | $73.34 | 6,005 |
2019-11-15 | $77.68 | $77.84 | $77.59 | $77.84 | $73.30 | 8,805 |
2019-11-14 | $77.39 | $77.39 | $77.14 | $77.39 | $72.87 | 6,490 |
2019-11-13 | $77.22 | $77.30 | $77.19 | $77.25 | $72.74 | 829 |
2019-11-12 | $77.43 | $77.43 | $77.15 | $77.15 | $72.65 | 777 |
2019-11-11 | $77.04 | $77.18 | $77.04 | $77.07 | $72.57 | 877 |
2019-11-08 | $77.08 | $77.24 | $77.08 | $77.24 | $72.73 | 1,444 |
2019-11-07 | $77.51 | $77.51 | $77.07 | $77.13 | $72.63 | 5,579 |
2019-11-06 | $76.98 | $77.10 | $76.90 | $77.04 | $72.54 | 1,405 |
2019-11-05 | $77.11 | $77.17 | $77.03 | $77.12 | $72.62 | 1,532 |
2019-11-04 | $77.55 | $77.55 | $77.18 | $77.21 | $72.70 | 2,321 |
2019-11-01 | $76.89 | $76.93 | $76.84 | $76.93 | $72.44 | 1,343 |
2019-10-31 | $76.56 | $76.56 | $76.07 | $76.27 | $71.82 | 2,812 |
2019-10-30 | $76.27 | $76.60 | $76.23 | $76.56 | $72.09 | 5,637 |
2019-10-29 | $76.45 | $76.59 | $76.38 | $76.45 | $71.99 | 1,498 |
2019-10-28 | $76.57 | $76.57 | $76.38 | $76.38 | $71.92 | 5,318 |
2019-10-25 | $76.13 | $76.36 | $76.13 | $76.26 | $71.81 | 1,637 |
2019-10-24 | $76.52 | $76.52 | $76.00 | $76.15 | $71.71 | 1,309 |
2019-10-23 | $75.92 | $76.09 | $75.89 | $76.09 | $71.65 | 2,084 |
2019-10-22 | $75.95 | $76.24 | $75.87 | $75.87 | $71.44 | 3,286 |
2019-10-21 | $75.62 | $75.94 | $75.62 | $75.94 | $71.51 | 3,876 |
2019-10-18 | $75.31 | $75.62 | $75.29 | $75.55 | $71.14 | 1,111 |
2019-10-17 | $75.67 | $75.75 | $75.63 | $75.64 | $71.23 | 1,317 |
2019-10-16 | $75.55 | $75.55 | $75.30 | $75.39 | $70.99 | 5,029 |
2019-10-15 | $75.61 | $75.61 | $75.51 | $75.51 | $71.10 | 712 |
2019-10-14 | $74.76 | $75.03 | $74.76 | $74.96 | $70.59 | 1,355 |
2019-10-11 | $75.27 | $75.60 | $75.06 | $75.06 | $70.68 | 3,112 |
2019-10-10 | $74.29 | $74.57 | $74.25 | $74.42 | $70.08 | 2,700 |
2019-10-09 | $73.93 | $74.06 | $73.72 | $73.99 | $69.67 | 4,803 |
2019-10-08 | $73.68 | $73.98 | $73.40 | $73.40 | $69.12 | 2,197 |
2019-10-07 | $74.51 | $74.90 | $74.50 | $74.52 | $70.17 | 3,559 |
2019-10-04 | $74.22 | $74.77 | $74.15 | $74.77 | $70.41 | 1,612 |
2019-10-03 | $73.36 | $73.80 | $72.63 | $73.80 | $69.49 | 5,296 |
2019-10-02 | $74.39 | $74.39 | $73.14 | $73.28 | $69.00 | 3,680 |
2019-10-01 | $75.57 | $75.74 | $74.62 | $74.62 | $70.27 | 1,808 |
2019-09-30 | $75.48 | $75.70 | $75.48 | $75.60 | $71.19 | 6,452 |
2019-09-27 | $75.69 | $75.70 | $74.92 | $75.23 | $70.84 | 4,326 |
2019-09-26 | $75.58 | $75.71 | $75.38 | $75.60 | $71.19 | 6,242 |
2019-09-25 | $75.53 | $75.80 | $75.21 | $75.75 | $71.33 | 7,666 |
2019-09-24 | $76.04 | $76.04 | $75.30 | $75.38 | $70.98 | 2,950 |
2019-09-23 | $75.94 | $76.03 | $75.91 | $75.91 | $71.48 | 2,995 |
2019-09-20 | $76.09 | $76.31 | $75.96 | $75.98 | $71.55 | 1,791 |
2019-09-19 | $76.03 | $76.37 | $76.03 | $76.15 | $71.71 | 6,305 |
2019-09-18 | $76.30 | $76.51 | $75.99 | $76.51 | $71.71 | 3,182 |
2019-09-17 | $76.30 | $76.51 | $76.26 | $76.51 | $71.71 | 2,852 |
2019-09-16 | $76.61 | $76.61 | $76.11 | $76.27 | $71.48 | 6,063 |
2019-09-13 | $76.78 | $76.78 | $76.36 | $76.36 | $71.56 | 3,402 |
2019-09-12 | $76.26 | $76.57 | $76.26 | $76.39 | $71.59 | 2,208 |
2019-09-11 | $75.81 | $76.10 | $75.81 | $76.10 | $71.32 | 1,027 |
2019-09-10 | $75.34 | $75.70 | $75.32 | $75.70 | $70.95 | 1,877 |
2019-09-09 | $75.74 | $75.74 | $75.56 | $75.62 | $70.87 | 9,107 |
2019-09-06 | $75.65 | $75.71 | $75.59 | $75.59 | $70.84 | 4,549 |
2019-09-05 | $75.53 | $75.79 | $75.51 | $75.54 | $70.80 | 5,878 |
2019-09-04 | $74.69 | $74.90 | $74.57 | $74.90 | $70.20 | 3,047 |
2019-09-03 | $73.70 | $74.13 | $73.67 | $74.13 | $69.47 | 5,034 |
2019-08-30 | $74.61 | $74.66 | $74.16 | $74.35 | $69.68 | 2,294 |
2019-08-29 | $74.08 | $74.32 | $73.96 | $74.24 | $69.58 | 6,652 |
2019-08-28 | $72.71 | $73.49 | $72.71 | $73.49 | $68.88 | 42,411 |
2019-08-27 | $73.51 | $73.54 | $72.78 | $72.89 | $68.31 | 6,011 |
2019-08-26 | $72.84 | $73.11 | $72.67 | $73.11 | $68.52 | 10,423 |
2019-08-23 | $73.64 | $74.04 | $72.11 | $72.13 | $67.60 | 9,511 |
2019-08-22 | $74.39 | $74.39 | $73.75 | $74.26 | $69.60 | 4,139 |
2019-08-21 | $74.16 | $74.22 | $74.08 | $74.18 | $69.52 | 4,760 |
2019-08-20 | $73.92 | $74.13 | $73.57 | $73.57 | $68.95 | 9,667 |
2019-08-19 | $73.72 | $74.32 | $73.72 | $74.25 | $69.59 | 14,179 |
2019-08-16 | $72.79 | $73.41 | $72.79 | $73.29 | $68.69 | 5,941 |
2019-08-15 | $72.15 | $72.51 | $72.15 | $72.49 | $67.94 | 3,120 |
2019-08-14 | $73.01 | $73.02 | $72.08 | $72.20 | $67.67 | 1,875 |
2019-08-13 | $74.20 | $74.43 | $74.09 | $74.09 | $69.44 | 2,703 |
2019-08-12 | $73.64 | $73.64 | $73.22 | $73.29 | $68.69 | 10,278 |
2019-08-09 | $74.06 | $74.44 | $73.98 | $74.10 | $69.45 | 3,127 |
2019-08-08 | $73.58 | $74.45 | $73.57 | $74.45 | $69.77 | 1,637 |
2019-08-07 | $71.83 | $73.25 | $71.83 | $73.25 | $68.65 | 3,986 |
2019-08-06 | $72.85 | $73.01 | $72.24 | $73.01 | $68.43 | 5,195 |
2019-08-05 | $73.11 | $73.15 | $71.97 | $72.26 | $67.72 | 8,027 |
2019-08-02 | $73.91 | $74.17 | $73.91 | $74.17 | $69.51 | 844 |
2019-08-01 | $75.17 | $75.79 | $74.53 | $74.58 | $69.90 | 2,771 |
2019-07-31 | $75.86 | $76.01 | $74.65 | $75.22 | $70.50 | 5,927 |
2019-07-30 | $75.73 | $75.85 | $75.73 | $75.85 | $71.09 | 2,032 |
2019-07-29 | $75.84 | $75.93 | $75.79 | $75.93 | $71.16 | 5,064 |
2019-07-26 | $75.55 | $75.96 | $75.55 | $75.96 | $71.19 | 4,115 |
2019-07-25 | $75.70 | $75.70 | $75.48 | $75.48 | $70.74 | 1,648 |
2019-07-24 | $75.32 | $75.92 | $75.32 | $75.91 | $71.14 | 4,666 |
2019-07-23 | $75.45 | $75.66 | $75.29 | $75.62 | $70.87 | 2,625 |
2019-07-22 | $75.14 | $75.24 | $75.02 | $75.13 | $70.41 | 2,299 |
2019-07-19 | $75.66 | $75.66 | $75.04 | $75.04 | $70.33 | 8,029 |
2019-07-18 | $75.23 | $75.48 | $75.02 | $75.48 | $70.74 | 6,278 |
2019-07-17 | $75.62 | $75.79 | $75.29 | $75.29 | $70.56 | 7,305 |
2019-07-16 | $76.00 | $76.02 | $75.74 | $75.83 | $71.07 | 2,718 |
2019-07-15 | $75.97 | $76.00 | $75.90 | $75.94 | $71.17 | 16,717 |
2019-07-12 | $75.67 | $76.02 | $75.67 | $76.02 | $71.25 | 1,211 |
2019-07-11 | $75.51 | $75.67 | $75.40 | $75.67 | $70.92 | 3,467 |
2019-07-10 | $75.70 | $75.70 | $75.54 | $75.61 | $70.86 | 3,524 |
2019-07-09 | $75.12 | $75.32 | $75.12 | $75.32 | $70.59 | 1,855 |
2019-07-08 | $75.28 | $75.28 | $75.21 | $75.21 | $70.49 | 2,586 |
2019-07-05 | $75.27 | $75.60 | $75.00 | $75.47 | $70.73 | 5,469 |
2019-07-03 | $75.29 | $75.65 | $75.29 | $75.63 | $70.88 | 8,591 |
2019-07-02 | $74.86 | $75.00 | $74.81 | $75.00 | $70.29 | 5,120 |
2019-07-01 | $74.81 | $74.93 | $74.55 | $74.75 | $70.06 | 7,083 |
2019-06-28 | $74.29 | $74.38 | $74.19 | $74.36 | $69.69 | 4,876 |
2019-06-27 | $74.07 | $74.07 | $73.88 | $73.99 | $69.34 | 2,308 |
2019-06-26 | $73.92 | $74.05 | $73.76 | $73.76 | $69.13 | 1,193 |
2019-06-25 | $74.50 | $74.50 | $73.97 | $73.97 | $69.32 | 2,790 |
2019-06-24 | $74.75 | $74.76 | $74.61 | $74.61 | $69.92 | 1,431 |
2019-06-21 | $74.76 | $74.92 | $74.66 | $74.66 | $69.97 | 2,716 |
2019-06-20 | $74.59 | $74.88 | $74.36 | $74.82 | $70.12 | 5,600 |
2019-06-19 | $74.28 | $74.68 | $74.25 | $74.59 | $69.52 | 1,309 |
2019-06-18 | $74.58 | $74.58 | $74.32 | $74.32 | $69.27 | 1,699 |
2019-06-17 | $74.04 | $74.04 | $73.81 | $73.82 | $68.80 | 3,081 |
2019-06-14 | $73.39 | $73.90 | $73.39 | $73.73 | $68.72 | 6,839 |
2019-06-13 | $73.69 | $73.69 | $73.69 | $73.69 | $68.68 | 283 |
2019-06-12 | $73.54 | $73.54 | $73.39 | $73.40 | $68.41 | 4,896 |
2019-06-11 | $73.71 | $73.76 | $73.35 | $73.41 | $68.42 | 1,264 |
2019-06-10 | $73.68 | $73.68 | $73.52 | $73.52 | $68.53 | 740 |
2019-06-07 | $73.30 | $73.51 | $73.30 | $73.42 | $68.43 | 2,339 |
2019-06-06 | $72.42 | $72.77 | $72.42 | $72.77 | $67.82 | 764 |
2019-06-05 | $72.14 | $72.33 | $71.77 | $72.33 | $67.41 | 4,785 |
2019-06-04 | $71.20 | $71.62 | $71.20 | $71.62 | $66.75 | 328 |
2019-06-03 | $70.39 | $70.46 | $70.03 | $70.46 | $65.67 | 4,682 |
2019-05-31 | $70.28 | $70.41 | $70.14 | $70.29 | $65.51 | 11,162 |
2019-05-30 | $71.13 | $71.14 | $70.73 | $70.87 | $66.05 | 4,103 |
2019-05-29 | $70.80 | $70.88 | $70.54 | $70.88 | $66.06 | 6,065 |
2019-05-28 | $72.22 | $72.22 | $71.38 | $71.38 | $66.53 | 929 |
2019-05-24 | $72.16 | $72.16 | $72.00 | $72.01 | $67.12 | 1,210 |
2019-05-23 | $71.85 | $71.89 | $71.55 | $71.84 | $66.96 | 4,833 |
2019-05-22 | $72.67 | $72.72 | $72.64 | $72.64 | $67.70 | 1,186 |
2019-05-21 | $72.61 | $72.86 | $72.61 | $72.82 | $67.87 | 1,627 |
2019-05-20 | $72.52 | $72.52 | $72.23 | $72.23 | $67.32 | 596 |
2019-05-17 | $72.69 | $73.08 | $72.69 | $72.75 | $67.81 | 2,730 |
2019-05-16 | $73.09 | $73.27 | $73.01 | $73.01 | $68.05 | 2,345 |
2019-05-15 | $71.62 | $72.63 | $71.62 | $72.47 | $67.54 | 2,650 |
2019-05-14 | $72.01 | $72.44 | $71.93 | $72.12 | $67.22 | 1,897 |
2019-05-13 | $72.05 | $72.05 | $71.41 | $71.63 | $66.76 | 8,968 |
2019-05-10 | $72.43 | $72.87 | $71.75 | $72.87 | $67.92 | 4,787 |
2019-05-09 | $72.00 | $72.51 | $71.85 | $72.51 | $67.58 | 1,820 |
2019-05-08 | $72.82 | $72.93 | $72.69 | $72.69 | $67.75 | 3,200 |
2019-05-07 | $72.95 | $72.96 | $72.58 | $72.79 | $67.84 | 3,642 |
2019-05-06 | $73.57 | $73.92 | $73.57 | $73.91 | $68.89 | 5,984 |
2019-05-03 | $73.96 | $74.27 | $73.96 | $74.27 | $69.22 | 238 |
2019-05-02 | $73.60 | $73.90 | $73.30 | $73.56 | $68.56 | 2,963 |
2019-05-01 | $74.41 | $74.41 | $73.83 | $73.83 | $68.81 | 846 |
2019-04-30 | $74.10 | $74.45 | $73.97 | $74.45 | $69.39 | 1,156 |
2019-04-29 | $74.01 | $74.32 | $74.01 | $74.24 | $69.19 | 12,691 |
2019-04-26 | $74.06 | $74.17 | $74.03 | $74.17 | $69.13 | 527 |
2019-04-25 | $73.73 | $74.03 | $73.70 | $73.94 | $68.92 | 9,913 |
2019-04-24 | $74.10 | $74.20 | $74.05 | $74.06 | $69.03 | 7,212 |
2019-04-23 | $73.88 | $74.16 | $73.88 | $74.16 | $69.12 | 2,052 |
2019-04-22 | $73.53 | $73.62 | $73.49 | $73.62 | $68.62 | 2,154 |
2019-04-18 | $73.77 | $73.77 | $73.38 | $73.55 | $68.55 | 2,671 |
2019-04-17 | $73.65 | $73.65 | $73.47 | $73.49 | $68.50 | 1,172 |
2019-04-16 | $73.87 | $73.87 | $73.54 | $73.61 | $68.60 | 3,501 |
2019-04-15 | $74.05 | $74.05 | $73.60 | $73.80 | $68.78 | 4,194 |
2019-04-12 | $73.74 | $73.82 | $73.61 | $73.82 | $68.80 | 871 |
2019-04-11 | $73.47 | $73.47 | $73.20 | $73.40 | $68.41 | 1,359 |
2019-04-10 | $73.20 | $73.32 | $73.14 | $73.32 | $68.34 | 5,119 |
2019-04-09 | $73.15 | $73.20 | $73.00 | $73.00 | $68.04 | 2,887 |
2019-04-08 | $73.35 | $73.49 | $73.31 | $73.48 | $68.49 | 1,968 |
2019-04-05 | $73.44 | $73.44 | $73.30 | $73.43 | $68.44 | 1,039 |
2019-04-04 | $73.01 | $73.07 | $72.80 | $73.07 | $68.10 | 5,087 |
2019-04-03 | $72.83 | $73.14 | $72.83 | $72.86 | $67.91 | 10,261 |
2019-04-02 | $72.64 | $72.77 | $72.62 | $72.77 | $67.82 | 11,801 |
2019-04-01 | $72.54 | $72.76 | $72.49 | $72.76 | $67.82 | 1,975 |
2019-03-29 | $72.28 | $72.28 | $71.78 | $72.12 | $67.22 | 9,188 |
2019-03-28 | $71.66 | $71.72 | $71.27 | $71.71 | $66.84 | 2,002 |
2019-03-27 | $71.68 | $71.77 | $71.26 | $71.46 | $66.60 | 4,782 |
2019-03-26 | $71.90 | $71.94 | $71.41 | $71.70 | $66.83 | 1,358 |
2019-03-25 | $71.02 | $71.45 | $71.02 | $71.24 | $66.40 | 2,589 |
2019-03-22 | $72.25 | $72.25 | $71.28 | $71.28 | $66.44 | 2,142 |
2019-03-21 | $71.84 | $72.44 | $71.81 | $72.43 | $67.51 | 3,089 |
2019-03-20 | $72.14 | $72.42 | $71.70 | $71.98 | $66.81 | 4,873 |
2019-03-19 | $72.31 | $72.37 | $71.99 | $71.99 | $66.81 | 2,863 |
2019-03-18 | $72.14 | $72.15 | $71.95 | $72.15 | $66.96 | 2,595 |
2019-03-15 | $71.89 | $72.06 | $71.77 | $71.89 | $66.72 | 775 |
2019-03-14 | $71.81 | $71.81 | $71.63 | $71.69 | $66.54 | 3,718 |
2019-03-13 | $71.78 | $71.95 | $71.78 | $71.82 | $66.66 | 4,874 |
2019-03-12 | $71.11 | $71.42 | $71.11 | $71.34 | $66.21 | 710 |
2019-03-11 | $70.66 | $71.11 | $70.66 | $71.11 | $66.00 | 1,439 |
2019-03-08 | $69.84 | $70.19 | $69.72 | $70.19 | $65.14 | 1,544 |
2019-03-07 | $70.66 | $70.74 | $70.24 | $70.34 | $65.28 | 2,312 |
2019-03-06 | $71.05 | $71.05 | $70.82 | $70.86 | $65.77 | 1,142 |
2019-03-05 | $71.18 | $71.25 | $71.12 | $71.17 | $66.05 | 2,092 |
2019-03-04 | $71.49 | $71.63 | $70.66 | $71.22 | $66.10 | 4,656 |
2019-03-01 | $71.47 | $71.47 | $71.05 | $71.40 | $66.27 | 2,546 |
2019-02-28 | $71.12 | $71.15 | $71.00 | $71.02 | $65.91 | 1,542 |
2019-02-27 | $71.20 | $71.20 | $70.88 | $71.17 | $66.05 | 3,634 |
2019-02-26 | $71.24 | $71.36 | $71.19 | $71.27 | $66.15 | 2,227 |
2019-02-25 | $71.56 | $71.70 | $71.34 | $71.34 | $66.21 | 6,743 |
2019-02-22 | $71.11 | $71.32 | $71.02 | $71.32 | $66.19 | 21,003 |
2019-02-21 | $71.16 | $71.16 | $70.73 | $70.95 | $65.85 | 12,993 |
2019-02-20 | $71.03 | $71.22 | $71.03 | $71.12 | $66.01 | 4,558 |
2019-02-19 | $70.73 | $71.01 | $70.62 | $71.00 | $65.90 | 2,028 |
2019-02-15 | $70.71 | $70.77 | $70.56 | $70.77 | $65.68 | 1,598 |
2019-02-14 | $69.83 | $70.31 | $69.76 | $70.07 | $65.03 | 19,905 |
2019-02-13 | $70.26 | $70.33 | $70.17 | $70.24 | $65.19 | 2,850 |
2019-02-12 | $69.80 | $70.02 | $69.70 | $69.97 | $64.94 | 1,469 |
2019-02-11 | $69.35 | $69.35 | $69.07 | $69.23 | $64.25 | 3,805 |
2019-02-08 | $68.80 | $69.00 | $68.64 | $68.99 | $64.03 | 1,886 |
2019-02-07 | $69.30 | $69.30 | $68.64 | $69.03 | $64.07 | 56,851 |
2019-02-06 | $69.64 | $69.67 | $69.51 | $69.54 | $64.54 | 1,653 |
2019-02-05 | $69.67 | $69.89 | $69.49 | $69.89 | $64.87 | 10,605 |
2019-02-04 | $68.89 | $69.42 | $68.89 | $69.42 | $64.43 | 2,321 |
2019-02-01 | $68.87 | $69.36 | $68.87 | $69.19 | $64.22 | 20,993 |
2019-01-31 | $68.20 | $69.13 | $68.20 | $69.13 | $64.16 | 2,427 |
2019-01-30 | $67.80 | $68.54 | $67.80 | $68.42 | $63.50 | 752 |
2019-01-29 | $67.70 | $67.72 | $67.34 | $67.51 | $62.66 | 2,705 |
2019-01-28 | $67.23 | $67.40 | $67.01 | $67.39 | $62.55 | 13,670 |
2019-01-25 | $67.84 | $67.94 | $67.77 | $67.86 | $62.98 | 2,319 |
2019-01-24 | $67.02 | $67.33 | $66.95 | $67.29 | $62.45 | 2,722 |
2019-01-23 | $67.48 | $67.48 | $66.87 | $67.13 | $62.30 | 2,081 |
2019-01-22 | $67.50 | $67.50 | $66.79 | $66.92 | $62.11 | 1,226 |
2019-01-18 | $67.82 | $68.07 | $67.61 | $68.05 | $63.16 | 3,719 |
2019-01-17 | $66.64 | $67.20 | $66.64 | $67.20 | $62.37 | 4,466 |
2019-01-16 | $66.69 | $66.81 | $66.59 | $66.64 | $61.85 | 3,934 |
2019-01-15 | $66.18 | $66.54 | $66.18 | $66.44 | $61.66 | 3,444 |
2019-01-14 | $65.63 | $65.96 | $65.63 | $65.91 | $61.17 | 1,576 |
2019-01-11 | $65.94 | $66.26 | $65.94 | $66.26 | $61.50 | 2,849 |
2019-01-10 | $65.57 | $66.35 | $65.50 | $66.35 | $61.58 | 2,184 |
2019-01-09 | $65.84 | $66.15 | $65.65 | $65.90 | $61.16 | 5,172 |
2019-01-08 | $65.66 | $65.88 | $65.26 | $65.76 | $61.03 | 3,434 |
2019-01-07 | $64.59 | $65.46 | $64.59 | $65.10 | $60.42 | 2,989 |
2019-01-04 | $63.84 | $64.64 | $63.53 | $64.64 | $59.99 | 8,736 |
2019-01-03 | $63.35 | $63.60 | $62.68 | $62.69 | $58.18 | 6,244 |
2019-01-02 | $62.97 | $64.01 | $62.97 | $63.81 | $59.23 | 2,989 |
2018-12-31 | $64.15 | $64.15 | $63.30 | $63.85 | $59.26 | 14,322 |
2018-12-28 | $63.98 | $64.13 | $63.34 | $63.57 | $59.00 | 10,642 |
2018-12-27 | $62.24 | $63.34 | $61.39 | $63.32 | $58.77 | 27,008 |
2018-12-26 | $60.60 | $63.00 | $60.11 | $63.00 | $58.47 | 7,875 |
2018-12-24 | $61.65 | $61.74 | $60.34 | $60.34 | $56.00 | 10,052 |
2018-12-21 | $63.21 | $63.96 | $62.13 | $62.13 | $57.66 | 7,301 |
2018-12-20 | $64.11 | $64.11 | $62.71 | $63.01 | $58.48 | 12,076 |
2018-12-19 | $65.89 | $66.11 | $64.57 | $64.69 | $59.58 | 3,724 |
2018-12-18 | $66.05 | $66.06 | $65.09 | $65.57 | $60.39 | 3,952 |
2018-12-17 | $66.47 | $66.88 | $65.49 | $65.49 | $60.31 | 16,515 |
2018-12-14 | $67.40 | $67.40 | $66.95 | $67.08 | $61.78 | 2,730 |
2018-12-13 | $68.28 | $68.34 | $67.85 | $68.06 | $62.68 | 12,041 |
2018-12-12 | $68.64 | $68.70 | $68.00 | $68.01 | $62.64 | 7,076 |
2018-12-11 | $68.56 | $68.59 | $67.79 | $67.79 | $62.44 | 1,660 |
2018-12-10 | $67.33 | $67.92 | $66.65 | $67.89 | $62.53 | 2,817 |
2018-12-07 | $68.78 | $69.08 | $68.09 | $68.09 | $62.71 | 1,641 |
2018-12-06 | $68.61 | $68.61 | $67.74 | $68.01 | $62.64 | 3,362 |
2018-12-04 | $70.53 | $70.96 | $69.73 | $69.73 | $64.22 | 3,997 |
2018-12-03 | $70.97 | $71.14 | $70.72 | $71.01 | $65.40 | 9,229 |
2018-11-30 | $69.76 | $70.05 | $69.76 | $70.03 | $64.50 | 1,292 |
2018-11-29 | $69.63 | $70.16 | $69.46 | $69.84 | $64.32 | 3,328 |
2018-11-28 | $68.67 | $69.83 | $68.61 | $69.81 | $64.30 | 9,476 |
2018-11-27 | $68.38 | $68.52 | $68.28 | $68.52 | $63.11 | 6,446 |
2018-11-26 | $68.35 | $68.35 | $67.99 | $67.99 | $62.62 | 429 |
2018-11-23 | $67.53 | $67.78 | $67.53 | $67.78 | $62.43 | 512 |
2018-11-21 | $68.10 | $68.43 | $68.03 | $68.03 | $62.66 | 919 |
2018-11-20 | $68.09 | $68.34 | $67.81 | $67.81 | $62.45 | 4,837 |
2018-11-19 | $69.56 | $69.56 | $69.12 | $69.12 | $63.66 | 1,001 |
2018-11-16 | $70.03 | $70.03 | $69.63 | $69.84 | $64.32 | 1,253 |
2018-11-15 | $68.52 | $69.37 | $68.52 | $69.17 | $63.71 | 1,511 |
2018-11-14 | $69.96 | $69.96 | $68.71 | $69.01 | $63.56 | 1,785 |
2018-11-13 | $69.91 | $69.95 | $69.71 | $69.71 | $64.20 | 2,355 |
2018-11-12 | $70.23 | $70.26 | $69.74 | $69.75 | $64.24 | 5,600 |
2018-11-09 | $70.60 | $70.60 | $70.39 | $70.40 | $64.84 | 929 |
2018-11-08 | $71.15 | $71.22 | $70.99 | $71.00 | $65.39 | 6,213 |
2018-11-07 | $70.62 | $71.13 | $70.62 | $71.13 | $65.51 | 1,904 |
2018-11-06 | $69.77 | $69.89 | $69.77 | $69.89 | $64.37 | 1,443 |
2018-11-05 | $69.11 | $69.70 | $69.11 | $69.70 | $64.19 | 2,489 |
2018-11-02 | $69.64 | $69.64 | $68.84 | $69.06 | $63.61 | 4,271 |
2018-11-01 | $69.00 | $69.25 | $69.00 | $69.25 | $63.78 | 2,542 |
2018-10-31 | $68.83 | $69.22 | $68.74 | $68.74 | $63.31 | 2,325 |
2018-10-30 | $67.90 | $68.31 | $67.48 | $68.31 | $62.91 | 2,495 |
2018-10-29 | $68.12 | $68.45 | $66.78 | $66.78 | $61.51 | 2,174 |
2018-10-26 | $67.65 | $67.99 | $66.74 | $67.29 | $61.97 | 11,368 |
2018-10-25 | $68.29 | $68.78 | $68.26 | $68.78 | $63.35 | 1,462 |
2018-10-24 | $69.20 | $69.27 | $67.82 | $67.82 | $62.46 | 6,188 |
2018-10-23 | $68.38 | $69.34 | $68.38 | $69.34 | $63.86 | 2,040 |
2018-10-22 | $69.66 | $69.66 | $69.43 | $69.59 | $64.09 | 2,536 |
2018-10-19 | $70.28 | $70.28 | $70.07 | $70.07 | $64.54 | 766 |
2018-10-18 | $69.93 | $70.30 | $69.52 | $69.89 | $64.37 | 8,759 |
2018-10-17 | $70.50 | $70.50 | $70.02 | $70.21 | $64.66 | 1,042 |
2018-10-16 | $70.12 | $70.53 | $70.12 | $70.49 | $64.92 | 2,178 |
2018-10-15 | $69.46 | $69.88 | $69.46 | $69.73 | $64.22 | 2,572 |
2018-10-12 | $69.78 | $69.78 | $68.93 | $69.52 | $64.03 | 3,657 |
2018-10-11 | $70.14 | $70.32 | $69.24 | $69.24 | $63.77 | 15,482 |
2018-10-10 | $72.13 | $72.13 | $71.19 | $71.27 | $65.64 | 5,400 |
2018-10-09 | $72.51 | $72.51 | $72.49 | $72.49 | $66.76 | 771 |
2018-10-08 | $72.56 | $72.56 | $72.27 | $72.33 | $66.62 | 2,020 |
2018-10-05 | $72.85 | $72.85 | $72.15 | $72.15 | $66.45 | 2,005 |
2018-10-04 | $73.10 | $73.10 | $72.42 | $72.63 | $66.89 | 18,298 |
2018-10-03 | $73.50 | $73.50 | $73.13 | $73.13 | $67.35 | 2,261 |
2018-10-02 | $73.30 | $73.34 | $73.23 | $73.24 | $67.46 | 3,507 |
2018-10-01 | $73.31 | $73.44 | $73.21 | $73.24 | $67.46 | 8,083 |
2018-09-28 | $72.76 | $73.03 | $72.76 | $72.94 | $67.18 | 14,921 |
2018-09-27 | $72.85 | $73.08 | $72.85 | $73.05 | $67.28 | 2,734 |
2018-09-26 | $73.13 | $73.24 | $72.70 | $72.70 | $66.96 | 3,927 |
2018-09-25 | $73.29 | $73.29 | $73.11 | $73.11 | $67.34 | 5,371 |
2018-09-24 | $73.41 | $73.41 | $73.16 | $73.24 | $67.46 | 4,462 |
2018-09-21 | $73.75 | $73.82 | $73.64 | $73.64 | $67.82 | 8,162 |
2018-09-20 | $73.51 | $73.69 | $73.51 | $73.60 | $67.79 | 2,000 |
2018-09-19 | $73.73 | $73.76 | $73.53 | $73.60 | $67.44 | 8,088 |
2018-09-18 | $73.28 | $73.70 | $73.28 | $73.70 | $67.53 | 1,664 |
2018-09-17 | $73.50 | $73.50 | $73.29 | $73.29 | $67.15 | 2,841 |
2018-09-14 | $73.56 | $73.56 | $73.34 | $73.42 | $67.27 | 3,087 |
2018-09-13 | $73.52 | $73.52 | $73.40 | $73.51 | $67.35 | 1,742 |
2018-09-12 | $72.95 | $73.12 | $72.95 | $73.12 | $67.00 | 1,219 |
2018-09-11 | $72.89 | $73.21 | $72.77 | $73.21 | $67.08 | 4,035 |
2018-09-10 | $73.13 | $73.13 | $72.89 | $72.90 | $66.80 | 2,869 |
2018-09-07 | $72.58 | $72.81 | $72.58 | $72.63 | $66.55 | 3,506 |
2018-09-06 | $73.01 | $73.14 | $72.82 | $72.98 | $66.87 | 2,960 |
2018-09-05 | $72.82 | $73.13 | $72.82 | $73.07 | $66.95 | 6,344 |
2018-09-04 | $72.96 | $73.00 | $72.75 | $72.89 | $66.79 | 2,202 |
2018-08-31 | $72.93 | $73.18 | $72.92 | $72.97 | $66.86 | 3,082 |
2018-08-30 | $73.36 | $73.36 | $73.30 | $73.31 | $67.17 | 1,368 |
2018-08-29 | $73.35 | $73.58 | $73.35 | $73.48 | $67.33 | 3,058 |
2018-08-28 | $73.36 | $73.36 | $73.09 | $73.10 | $66.98 | 1,242 |
2018-08-27 | $73.00 | $73.19 | $72.97 | $73.16 | $67.03 | 3,489 |
2018-08-24 | $72.35 | $72.75 | $72.35 | $72.66 | $66.58 | 1,212 |
2018-08-23 | $72.61 | $72.61 | $72.31 | $72.31 | $66.25 | 1,587 |
2018-08-22 | $72.54 | $72.58 | $72.54 | $72.56 | $66.48 | 1,542 |
2018-08-21 | $72.79 | $72.79 | $72.68 | $72.75 | $66.66 | 5,385 |
2018-08-20 | $72.58 | $72.67 | $72.52 | $72.61 | $66.53 | 6,425 |
2018-08-17 | $72.01 | $72.48 | $72.01 | $72.45 | $66.38 | 3,158 |
2018-08-16 | $71.84 | $72.14 | $71.84 | $72.01 | $65.98 | 18,096 |
2018-08-15 | $71.25 | $71.41 | $71.25 | $71.41 | $65.43 | 591 |
2018-08-14 | $71.53 | $71.86 | $71.53 | $71.81 | $65.80 | 1,164 |
2018-08-13 | $71.35 | $71.47 | $71.35 | $71.47 | $65.49 | 727 |
2018-08-10 | $71.83 | $71.92 | $71.70 | $71.73 | $65.72 | 2,126 |
2018-08-09 | $72.30 | $72.32 | $72.30 | $72.32 | $66.26 | 414 |
2018-08-08 | $72.29 | $72.37 | $72.18 | $72.34 | $66.28 | 2,502 |
2018-08-07 | $72.52 | $72.54 | $72.46 | $72.49 | $66.42 | 2,620 |
2018-08-06 | $72.25 | $72.39 | $72.22 | $72.39 | $66.33 | 1,363 |
2018-08-03 | $72.00 | $72.07 | $71.88 | $72.05 | $66.02 | 1,651 |
2018-08-02 | $71.61 | $71.74 | $71.61 | $71.74 | $65.73 | 506 |
2018-08-01 | $71.78 | $71.78 | $71.53 | $71.53 | $65.54 | 3,235 |
2018-07-31 | $71.67 | $71.97 | $71.67 | $71.87 | $65.85 | 4,423 |
2018-07-30 | $71.34 | $71.70 | $71.32 | $71.32 | $65.35 | 7,098 |
2018-07-27 | $71.80 | $71.85 | $71.58 | $71.58 | $65.59 | 534 |
2018-07-26 | $71.45 | $72.00 | $71.45 | $71.90 | $65.88 | 4,770 |
2018-07-25 | $71.27 | $71.46 | $71.20 | $71.46 | $65.48 | 4,066 |
2018-07-24 | $71.13 | $71.13 | $70.99 | $71.04 | $65.09 | 1,698 |
2018-07-23 | $70.89 | $70.89 | $70.74 | $70.78 | $64.85 | 1,282 |
2018-07-20 | $70.90 | $70.99 | $70.90 | $70.97 | $65.03 | 1,121 |
2018-07-19 | $71.15 | $71.17 | $71.09 | $71.17 | $65.21 | 1,061 |
2018-07-18 | $71.01 | $71.25 | $71.01 | $71.16 | $65.20 | 1,376 |
2018-07-17 | $70.61 | $71.09 | $70.61 | $71.09 | $65.14 | 3,190 |
2018-07-16 | $70.87 | $70.98 | $70.84 | $70.93 | $64.99 | 1,173 |
2018-07-13 | $70.77 | $71.07 | $70.77 | $71.07 | $65.12 | 1,013 |
2018-07-12 | $70.87 | $70.90 | $70.83 | $70.83 | $64.90 | 1,074 |
2018-07-11 | $70.86 | $70.86 | $70.61 | $70.65 | $64.73 | 1,957 |
2018-07-10 | $71.00 | $71.13 | $71.00 | $71.12 | $65.16 | 3,016 |
2018-07-09 | $70.76 | $70.96 | $70.66 | $70.66 | $64.74 | 2,363 |
2018-07-06 | $70.08 | $70.55 | $70.00 | $70.55 | $64.64 | 11,374 |
2018-07-05 | $69.68 | $69.95 | $69.67 | $69.95 | $64.09 | 5,085 |
2018-07-03 | $69.74 | $69.74 | $69.52 | $69.52 | $63.70 | 1,179 |
2018-07-02 | $69.13 | $69.29 | $68.98 | $69.29 | $63.49 | 7,406 |
2018-06-29 | $69.82 | $70.01 | $69.59 | $69.72 | $63.88 | 41,325 |
2018-06-28 | $69.30 | $69.31 | $69.21 | $69.31 | $63.51 | 1,041 |
2018-06-27 | $69.83 | $70.05 | $69.17 | $69.20 | $63.41 | 4,588 |
2018-06-26 | $69.42 | $69.67 | $69.42 | $69.56 | $63.74 | 3,754 |
2018-06-25 | $69.24 | $69.24 | $68.95 | $68.95 | $63.18 | 1,485 |
2018-06-22 | $69.85 | $70.06 | $69.85 | $70.06 | $64.19 | 8,375 |
2018-06-21 | $69.91 | $69.91 | $69.45 | $69.45 | $63.63 | 525 |
2018-06-20 | $70.19 | $70.20 | $70.18 | $70.20 | $63.99 | 1,898 |
2018-06-19 | $69.90 | $70.04 | $69.78 | $70.04 | $63.84 | 2,002 |
2018-06-18 | $70.27 | $70.32 | $70.16 | $70.24 | $64.03 | 6,631 |
2018-06-15 | $70.36 | $70.53 | $70.18 | $70.53 | $64.29 | 2,705 |
2018-06-14 | $70.58 | $70.68 | $70.42 | $70.54 | $64.30 | 9,770 |
2018-06-13 | $70.80 | $70.80 | $70.47 | $70.47 | $64.24 | 7,921 |
2018-06-12 | $70.78 | $70.78 | $70.58 | $70.62 | $64.37 | 4,157 |
2018-06-11 | $70.65 | $70.70 | $70.60 | $70.60 | $64.35 | 1,508 |
2018-06-08 | $70.22 | $70.24 | $70.22 | $70.24 | $64.03 | 921 |
2018-06-07 | $70.28 | $70.35 | $70.20 | $70.20 | $63.99 | 2,692 |
2018-06-06 | $69.72 | $70.00 | $69.67 | $70.00 | $63.81 | 17,066 |
2018-06-05 | $69.75 | $69.75 | $69.75 | $69.75 | $63.58 | 400 |
2018-06-04 | $69.67 | $69.75 | $69.67 | $69.75 | $63.58 | 1,237 |
2018-06-01 | $69.45 | $69.53 | $69.38 | $69.38 | $63.24 | 1,064 |
2018-05-31 | $69.30 | $69.30 | $69.19 | $69.19 | $63.07 | 456 |
2018-05-30 | $68.78 | $69.66 | $68.78 | $69.66 | $63.49 | 2,386 |
2018-05-29 | $68.86 | $68.86 | $68.37 | $68.38 | $62.33 | 4,450 |
2018-05-25 | $69.28 | $69.28 | $69.13 | $69.13 | $63.01 | 2,978 |
2018-05-24 | $69.15 | $69.42 | $69.15 | $69.41 | $63.27 | 2,942 |
2018-05-23 | $69.30 | $69.58 | $69.17 | $69.46 | $63.32 | 7,584 |
2018-05-22 | $69.70 | $69.86 | $69.39 | $69.39 | $63.25 | 6,639 |
2018-05-21 | $69.66 | $69.69 | $69.53 | $69.54 | $63.39 | 1,682 |
2018-05-18 | $69.36 | $69.36 | $69.05 | $69.10 | $62.99 | 3,945 |
2018-05-17 | $69.37 | $69.42 | $69.23 | $69.23 | $63.11 | 1,396 |
2018-05-16 | $68.81 | $69.24 | $68.81 | $69.16 | $63.04 | 2,842 |
2018-05-15 | $69.09 | $69.09 | $68.81 | $68.81 | $62.72 | 8,336 |
2018-05-14 | $69.62 | $69.62 | $69.26 | $69.33 | $63.20 | 2,106 |
2018-05-11 | $69.41 | $69.59 | $69.34 | $69.38 | $63.24 | 35,973 |
2018-05-10 | $69.01 | $69.35 | $68.95 | $69.27 | $63.14 | 3,551 |
2018-05-09 | $68.30 | $68.78 | $68.30 | $68.72 | $62.64 | 1,506 |
2018-05-08 | $68.06 | $68.09 | $67.79 | $68.00 | $61.98 | 2,306 |
2018-05-07 | $68.52 | $68.54 | $68.41 | $68.41 | $62.36 | 722 |
2018-05-04 | $67.34 | $68.26 | $67.34 | $68.12 | $62.09 | 2,816 |
2018-05-03 | $67.29 | $67.46 | $67.20 | $67.46 | $61.49 | 1,600 |
2018-05-02 | $67.83 | $68.10 | $67.80 | $67.82 | $61.82 | 1,802 |
2018-05-01 | $67.83 | $67.83 | $67.43 | $67.73 | $61.74 | 3,771 |
2018-04-30 | $68.43 | $68.43 | $68.11 | $68.13 | $62.10 | 3,918 |
2018-04-27 | $68.40 | $68.59 | $68.40 | $68.59 | $62.52 | 1,057 |
2018-04-26 | $67.85 | $68.51 | $67.81 | $68.51 | $62.45 | 8,205 |
2018-04-25 | $67.80 | $67.80 | $67.80 | $67.80 | $61.80 | 342 |
2018-04-24 | $68.76 | $68.76 | $67.26 | $67.30 | $61.35 | 3,824 |
2018-04-23 | $68.76 | $68.76 | $68.18 | $68.18 | $62.15 | 1,398 |
2018-04-20 | $68.92 | $68.92 | $68.17 | $68.17 | $62.14 | 1,744 |
2018-04-19 | $68.99 | $68.99 | $68.63 | $68.63 | $62.56 | 2,493 |
2018-04-18 | $69.56 | $69.56 | $69.38 | $69.38 | $63.24 | 3,352 |
2018-04-17 | $68.81 | $69.31 | $68.81 | $69.25 | $63.12 | 4,297 |
2018-04-16 | $68.25 | $68.54 | $68.25 | $68.53 | $62.47 | 2,143 |
2018-04-13 | $68.04 | $68.19 | $67.74 | $67.87 | $61.87 | 3,439 |
2018-04-12 | $67.99 | $68.10 | $67.92 | $68.10 | $62.08 | 2,474 |
2018-04-11 | $67.57 | $67.96 | $67.57 | $67.76 | $61.77 | 1,963 |
2018-04-10 | $67.95 | $68.01 | $67.91 | $67.94 | $61.93 | 3,310 |
2018-04-09 | $67.13 | $67.67 | $67.04 | $67.65 | $61.67 | 2,364 |
2018-04-06 | $67.49 | $67.64 | $66.92 | $66.93 | $61.01 | 3,217 |
2018-04-05 | $67.98 | $68.25 | $67.83 | $68.19 | $62.16 | 2,248 |
2018-04-04 | $66.63 | $67.19 | $66.63 | $67.17 | $61.23 | 2,570 |
2018-04-03 | $66.29 | $66.86 | $66.29 | $66.82 | $60.91 | 1,443 |
2018-04-02 | $67.39 | $67.39 | $65.58 | $66.22 | $60.36 | 8,974 |
2018-03-29 | $67.00 | $67.83 | $67.00 | $67.71 | $61.72 | 2,346 |
2018-03-28 | $66.93 | $66.93 | $66.66 | $66.84 | $60.93 | 2,742 |
2018-03-27 | $67.53 | $67.93 | $66.65 | $66.65 | $60.75 | 4,557 |
2018-03-26 | $67.00 | $67.33 | $66.50 | $67.33 | $61.37 | 1,858 |
2018-03-23 | $67.49 | $67.49 | $65.92 | $66.04 | $60.20 | 4,369 |
2018-03-22 | $68.32 | $68.32 | $67.30 | $67.30 | $61.35 | 9,310 |
2018-03-21 | $68.98 | $69.51 | $68.98 | $69.23 | $62.83 | 3,828 |
2018-03-20 | $69.07 | $69.07 | $68.97 | $68.97 | $62.59 | 1,442 |
2018-03-19 | $69.11 | $69.11 | $68.59 | $68.60 | $62.26 | 3,752 |
2018-03-16 | $69.80 | $69.80 | $69.68 | $69.68 | $63.24 | 1,924 |
2018-03-15 | $69.73 | $69.82 | $69.54 | $69.54 | $63.11 | 1,555 |
2018-03-14 | $70.25 | $70.25 | $69.59 | $69.59 | $63.15 | 15,733 |
2018-03-13 | $70.37 | $70.71 | $70.00 | $70.00 | $63.53 | 12,462 |
2018-03-12 | $70.36 | $70.64 | $70.19 | $70.38 | $63.87 | 7,327 |
2018-03-09 | $69.54 | $70.16 | $69.54 | $70.15 | $63.66 | 28,792 |
2018-03-08 | $68.98 | $69.27 | $68.98 | $69.27 | $62.86 | 2,589 |
2018-03-07 | $68.92 | $69.00 | $68.60 | $69.00 | $62.62 | 3,589 |
2018-03-06 | $69.14 | $69.20 | $68.74 | $69.15 | $62.75 | 3,625 |
2018-03-05 | $68.09 | $68.95 | $67.94 | $68.95 | $62.57 | 2,345 |
2018-03-02 | $67.42 | $68.27 | $67.42 | $68.27 | $61.96 | 7,864 |
2018-03-01 | $68.92 | $69.14 | $67.67 | $68.13 | $61.83 | 2,534 |
2018-02-28 | $69.75 | $69.75 | $69.06 | $69.06 | $62.67 | 3,208 |
2018-02-27 | $70.24 | $70.58 | $69.64 | $69.69 | $63.24 | 3,141 |
2018-02-26 | $70.26 | $70.36 | $70.22 | $70.33 | $63.83 | 3,218 |
2018-02-23 | $69.25 | $69.78 | $69.02 | $69.76 | $63.31 | 2,840 |
2018-02-22 | $69.03 | $69.34 | $68.71 | $68.71 | $62.36 | 10,787 |
2018-02-21 | $69.41 | $69.54 | $68.71 | $68.71 | $62.36 | 4,460 |
2018-02-20 | $69.28 | $69.56 | $68.91 | $68.92 | $62.55 | 2,675 |
2018-02-16 | $69.55 | $70.02 | $69.43 | $69.68 | $63.24 | 11,219 |
2018-02-15 | $69.02 | $69.37 | $68.95 | $69.36 | $62.95 | 5,610 |
2018-02-14 | $68.17 | $68.70 | $68.17 | $68.70 | $62.35 | 3,104 |
2018-02-13 | $67.61 | $68.11 | $67.59 | $68.03 | $61.74 | 5,287 |
2018-02-12 | $67.40 | $68.20 | $67.34 | $67.89 | $61.61 | 2,827 |
2018-02-09 | $67.10 | $67.10 | $65.11 | $66.90 | $60.71 | 12,990 |
2018-02-08 | $68.28 | $68.28 | $66.53 | $66.55 | $60.40 | 8,545 |
2018-02-07 | $68.98 | $69.50 | $68.64 | $69.00 | $62.62 | 3,783 |
2018-02-06 | $66.49 | $68.48 | $66.49 | $68.47 | $62.14 | 10,694 |
2018-02-05 | $70.07 | $70.54 | $67.78 | $67.93 | $61.65 | 22,569 |
2018-02-02 | $71.41 | $71.41 | $70.66 | $70.80 | $64.25 | 15,163 |
2018-02-01 | $72.06 | $72.25 | $72.02 | $72.11 | $65.44 | 2,520 |
2018-01-31 | $72.27 | $72.43 | $72.06 | $72.16 | $65.49 | 7,627 |
2018-01-30 | $72.19 | $72.34 | $72.04 | $72.18 | $65.50 | 4,698 |
2018-01-29 | $73.25 | $73.25 | $72.95 | $73.09 | $66.33 | 3,248 |
2018-01-26 | $72.95 | $73.29 | $72.92 | $73.29 | $66.51 | 3,366 |
2018-01-25 | $72.65 | $72.77 | $72.58 | $72.59 | $65.88 | 9,458 |
2018-01-24 | $72.96 | $72.96 | $72.50 | $72.68 | $65.96 | 12,657 |
2018-01-23 | $72.25 | $72.63 | $72.25 | $72.58 | $65.87 | 3,441 |
2018-01-22 | $71.63 | $72.28 | $71.63 | $72.24 | $65.56 | 3,208 |
2018-01-19 | $71.51 | $71.94 | $71.51 | $71.89 | $65.24 | 4,383 |
2018-01-18 | $71.71 | $71.77 | $71.56 | $71.65 | $65.02 | 3,205 |
2018-01-17 | $71.80 | $71.96 | $71.38 | $71.96 | $65.30 | 2,890 |
2018-01-16 | $71.71 | $71.94 | $71.26 | $71.32 | $64.72 | 5,408 |
2018-01-12 | $71.96 | $71.96 | $71.29 | $71.51 | $64.90 | 1,988 |
2018-01-11 | $70.89 | $71.13 | $70.89 | $71.13 | $64.55 | 5,476 |
2018-01-10 | $71.04 | $71.04 | $70.51 | $70.69 | $64.15 | 15,798 |
2018-01-09 | $71.28 | $71.28 | $71.04 | $71.08 | $64.51 | 6,975 |
2018-01-08 | $70.76 | $70.97 | $70.76 | $70.90 | $64.34 | 5,516 |
2018-01-05 | $70.78 | $70.78 | $70.44 | $70.68 | $64.14 | 2,603 |
2018-01-04 | $70.53 | $70.54 | $70.34 | $70.41 | $63.90 | 4,308 |
2018-01-03 | $69.82 | $70.22 | $69.82 | $70.22 | $63.73 | 10,150 |
2018-01-02 | $69.62 | $69.83 | $69.62 | $69.82 | $63.36 | 4,722 |
2017-12-29 | $70.04 | $70.04 | $69.54 | $69.54 | $63.11 | 5,558 |
2017-12-28 | $69.62 | $69.71 | $69.53 | $69.70 | $63.25 | 8,848 |
2017-12-27 | $69.66 | $69.66 | $69.46 | $69.46 | $63.04 | 11,482 |
2017-12-26 | $69.07 | $69.58 | $69.07 | $69.47 | $63.05 | 4,930 |
2017-12-22 | $69.36 | $69.47 | $69.35 | $69.39 | $62.97 | 2,794 |
2017-12-21 | $69.25 | $69.59 | $69.25 | $69.37 | $62.95 | 1,558 |
2017-12-20 | $69.98 | $69.98 | $69.69 | $69.73 | $62.90 | 2,350 |
2017-12-19 | $70.04 | $70.13 | $69.76 | $69.77 | $62.94 | 4,036 |
2017-12-18 | $70.21 | $70.21 | $70.10 | $70.12 | $63.26 | 3,434 |
2017-12-15 | $69.57 | $69.85 | $69.57 | $69.85 | $63.01 | 2,609 |
2017-12-14 | $69.75 | $69.75 | $69.38 | $69.38 | $62.59 | 12,366 |
2017-12-13 | $69.76 | $69.80 | $69.67 | $69.74 | $62.91 | 3,869 |
2017-12-12 | $69.77 | $69.77 | $69.50 | $69.50 | $62.70 | 7,219 |
2017-12-11 | $69.29 | $69.57 | $69.29 | $69.52 | $62.71 | 9,078 |
2017-12-08 | $69.26 | $69.42 | $69.23 | $69.34 | $62.55 | 3,513 |
2017-12-07 | $68.98 | $69.05 | $68.92 | $69.01 | $62.26 | 1,193 |
2017-12-06 | $68.73 | $68.97 | $68.73 | $68.94 | $62.19 | 2,873 |
2017-12-05 | $69.46 | $69.46 | $69.19 | $69.30 | $62.52 | 2,197 |
2017-12-04 | $69.78 | $69.84 | $69.50 | $69.50 | $62.70 | 3,642 |
2017-12-01 | $69.33 | $69.33 | $68.87 | $69.21 | $62.44 | 1,291 |
2017-11-30 | $69.14 | $69.56 | $69.14 | $69.35 | $62.56 | 8,896 |
2017-11-29 | $68.53 | $68.80 | $68.53 | $68.68 | $61.96 | 6,404 |
2017-11-28 | $68.10 | $68.48 | $68.10 | $68.48 | $61.78 | 14,329 |
2017-11-27 | $68.06 | $68.06 | $67.97 | $68.04 | $61.38 | 7,106 |
2017-11-24 | $67.96 | $67.96 | $67.96 | $67.96 | $61.31 | 58 |
2017-11-22 | $68.10 | $68.10 | $67.84 | $67.96 | $61.31 | 2,007 |
2017-11-21 | $67.70 | $67.96 | $67.70 | $67.89 | $61.24 | 4,450 |
2017-11-20 | $67.68 | $67.68 | $67.55 | $67.61 | $61.00 | 2,205 |
2017-11-17 | $67.64 | $67.70 | $67.55 | $67.55 | $60.94 | 1,877 |
2017-11-16 | $67.59 | $67.85 | $67.59 | $67.69 | $61.06 | 6,651 |
2017-11-15 | $67.67 | $67.67 | $67.17 | $67.36 | $60.76 | 2,132 |
2017-11-14 | $67.53 | $67.73 | $67.53 | $67.68 | $61.05 | 1,664 |
2017-11-13 | $67.76 | $67.82 | $67.72 | $67.82 | $61.18 | 1,495 |
2017-11-10 | $67.65 | $67.70 | $67.52 | $67.70 | $61.08 | 1,918 |
2017-11-09 | $67.63 | $67.66 | $67.63 | $67.66 | $61.03 | 1,828 |
2017-11-08 | $67.68 | $67.89 | $67.68 | $67.89 | $61.24 | 2,488 |
2017-11-07 | $67.80 | $67.80 | $67.68 | $67.77 | $61.14 | 1,822 |
2017-11-06 | $67.71 | $67.75 | $67.70 | $67.75 | $61.12 | 1,223 |
2017-11-03 | $67.31 | $67.54 | $67.31 | $67.48 | $60.87 | 3,075 |
2017-11-02 | $67.18 | $67.43 | $67.18 | $67.43 | $60.83 | 3,183 |
2017-11-01 | $67.52 | $67.52 | $67.38 | $67.38 | $60.79 | 1,427 |
2017-10-31 | $67.25 | $67.31 | $67.22 | $67.27 | $60.69 | 1,905 |
2017-10-30 | $67.17 | $67.24 | $67.12 | $67.12 | $60.55 | 4,126 |
2017-10-27 | $67.35 | $67.35 | $67.27 | $67.27 | $60.68 | 3,399 |
2017-10-26 | $67.04 | $67.18 | $67.03 | $67.08 | $60.51 | 8,909 |
2017-10-25 | $66.66 | $67.02 | $66.66 | $67.02 | $60.46 | 2,153 |
2017-10-24 | $67.24 | $67.31 | $67.22 | $67.27 | $60.68 | 5,276 |
2017-10-23 | $67.39 | $67.43 | $67.20 | $67.21 | $60.64 | 6,816 |
2017-10-20 | $67.24 | $67.39 | $67.24 | $67.37 | $60.78 | 1,779 |
2017-10-19 | $66.88 | $67.12 | $66.88 | $67.06 | $60.50 | 4,150 |
2017-10-18 | $67.32 | $67.32 | $67.06 | $67.11 | $60.54 | 3,212 |
2017-10-17 | $67.06 | $67.10 | $66.93 | $67.10 | $60.53 | 3,217 |
2017-10-16 | $67.36 | $67.36 | $67.01 | $67.11 | $60.54 | 4,900 |
2017-10-13 | $67.17 | $67.19 | $67.09 | $67.10 | $60.53 | 1,289 |
2017-10-12 | $66.90 | $67.08 | $66.90 | $67.00 | $60.44 | 7,787 |
2017-10-11 | $66.86 | $66.97 | $66.86 | $66.97 | $60.42 | 1,756 |
2017-10-10 | $66.82 | $66.85 | $66.77 | $66.81 | $60.27 | 3,369 |
2017-10-09 | $66.74 | $66.77 | $66.60 | $66.60 | $60.08 | 1,627 |
2017-10-06 | $66.68 | $66.71 | $66.64 | $66.71 | $60.18 | 1,762 |
2017-10-05 | $66.66 | $66.89 | $66.66 | $66.89 | $60.34 | 1,744 |
2017-10-04 | $66.37 | $66.60 | $66.37 | $66.53 | $60.02 | 5,530 |
2017-10-03 | $66.50 | $66.50 | $66.24 | $66.36 | $59.87 | 3,959 |
2017-10-02 | $65.96 | $66.29 | $65.96 | $66.26 | $59.77 | 21,244 |
2017-09-29 | $65.95 | $66.05 | $65.95 | $66.02 | $59.56 | 1,700 |
2017-09-28 | $66.04 | $66.04 | $65.70 | $65.91 | $59.46 | 3,747 |
2017-09-27 | $66.01 | $66.01 | $65.59 | $65.84 | $59.39 | 3,496 |
2017-09-26 | $65.94 | $65.94 | $65.75 | $65.84 | $59.40 | 3,845 |
2017-09-25 | $65.68 | $65.79 | $65.55 | $65.79 | $59.35 | 3,685 |
2017-09-22 | $65.64 | $65.73 | $65.60 | $65.71 | $59.28 | 4,602 |
2017-09-21 | $65.85 | $65.86 | $65.71 | $65.71 | $59.28 | 19,161 |
2017-09-20 | $66.25 | $66.28 | $66.14 | $66.19 | $59.39 | 10,123 |
2017-09-19 | $66.16 | $66.28 | $66.16 | $66.17 | $59.37 | 7,429 |
2017-09-18 | $66.28 | $66.33 | $66.12 | $66.15 | $59.35 | 9,308 |
2017-09-15 | $66.05 | $66.11 | $65.99 | $66.11 | $59.32 | 13,918 |
2017-09-14 | $65.87 | $66.01 | $65.87 | $65.98 | $59.20 | 5,681 |
2017-09-13 | $65.98 | $65.98 | $65.88 | $65.91 | $59.14 | 1,556 |
2017-09-12 | $65.94 | $65.94 | $65.80 | $65.82 | $59.06 | 15,119 |
2017-09-11 | $65.62 | $65.82 | $65.62 | $65.75 | $59.00 | 3,932 |
2017-09-08 | $65.07 | $65.19 | $65.07 | $65.14 | $58.45 | 7,927 |
2017-09-07 | $65.24 | $65.24 | $65.07 | $65.20 | $58.50 | 106,061 |
2017-09-06 | $65.10 | $65.17 | $65.07 | $65.11 | $58.42 | 10,950 |
2017-09-05 | $65.12 | $65.19 | $64.78 | $64.91 | $58.24 | 4,681 |
2017-09-01 | $65.25 | $65.31 | $65.19 | $65.31 | $58.60 | 6,587 |
2017-08-31 | $64.81 | $65.25 | $64.81 | $65.14 | $58.45 | 10,503 |
2017-08-30 | $64.62 | $64.85 | $64.51 | $64.81 | $58.15 | 10,818 |
2017-08-29 | $64.32 | $64.49 | $64.32 | $64.44 | $57.82 | 1,255 |
2017-08-28 | $64.48 | $64.50 | $64.39 | $64.50 | $57.87 | 4,971 |
2017-08-25 | $64.62 | $64.70 | $64.54 | $64.64 | $58.00 | 2,689 |
2017-08-24 | $64.60 | $64.60 | $64.35 | $64.35 | $57.74 | 3,781 |
2017-08-23 | $64.20 | $64.66 | $64.20 | $64.65 | $58.01 | 4,762 |
2017-08-22 | $64.42 | $64.62 | $64.40 | $64.60 | $57.96 | 5,277 |
2017-08-21 | $64.03 | $64.16 | $63.89 | $64.10 | $57.52 | 15,161 |
2017-08-18 | $64.12 | $64.30 | $63.90 | $64.30 | $57.69 | 2,721 |
2017-08-17 | $65.03 | $65.03 | $64.17 | $64.18 | $57.59 | 7,490 |
2017-08-16 | $65.06 | $65.06 | $64.90 | $65.00 | $58.32 | 9,712 |
2017-08-15 | $64.83 | $64.83 | $64.74 | $64.77 | $58.12 | 4,116 |
2017-08-14 | $64.93 | $64.94 | $64.80 | $64.80 | $58.14 | 8,034 |
2017-08-11 | $64.40 | $64.46 | $64.24 | $64.28 | $57.68 | 2,978 |
2017-08-10 | $65.09 | $65.09 | $64.50 | $64.50 | $57.87 | 2,915 |
2017-08-09 | $64.99 | $65.07 | $64.87 | $64.94 | $58.27 | 6,331 |
2017-08-08 | $65.16 | $65.39 | $65.01 | $65.07 | $58.38 | 7,797 |
2017-08-07 | $65.23 | $65.29 | $65.17 | $65.29 | $58.58 | 2,171 |
2017-08-04 | $65.15 | $65.24 | $65.12 | $65.24 | $58.54 | 5,837 |
2017-08-03 | $65.22 | $65.22 | $65.10 | $65.14 | $58.44 | 6,396 |
2017-08-02 | $65.12 | $65.24 | $65.01 | $65.20 | $58.50 | 18,146 |
2017-08-01 | $65.56 | $65.56 | $65.12 | $65.24 | $58.54 | 5,600 |
2017-07-31 | $65.44 | $65.44 | $65.10 | $65.23 | $58.53 | 3,640 |
2017-07-28 | $65.00 | $65.13 | $65.00 | $65.11 | $58.42 | 3,259 |
2017-07-27 | $65.22 | $65.22 | $64.97 | $65.06 | $58.37 | 1,817 |
2017-07-26 | $65.16 | $65.33 | $65.16 | $65.24 | $58.54 | 5,638 |
2017-07-25 | $65.25 | $65.29 | $65.20 | $65.22 | $58.52 | 2,594 |
2017-07-24 | $64.95 | $65.02 | $64.92 | $64.95 | $58.28 | 3,071 |
2017-07-21 | $64.91 | $65.06 | $64.90 | $64.97 | $58.30 | 9,303 |
2017-07-20 | $65.16 | $65.21 | $65.06 | $65.06 | $58.38 | 5,085 |
2017-07-19 | $64.94 | $65.14 | $64.89 | $65.10 | $58.41 | 10,932 |
2017-07-18 | $64.57 | $64.76 | $64.57 | $64.73 | $58.08 | 3,822 |
2017-07-17 | $64.95 | $64.95 | $64.73 | $64.78 | $58.13 | 2,819 |
2017-07-14 | $64.46 | $64.84 | $64.46 | $64.76 | $58.11 | 3,698 |
2017-07-13 | $64.33 | $64.47 | $64.33 | $64.47 | $57.85 | 3,563 |
2017-07-12 | $64.37 | $64.41 | $64.28 | $64.29 | $57.69 | 17,917 |
2017-07-11 | $63.90 | $63.91 | $63.69 | $63.91 | $57.34 | 4,766 |
2017-07-10 | $64.08 | $64.08 | $63.90 | $63.95 | $57.38 | 15,064 |
2017-07-07 | $63.62 | $63.96 | $63.62 | $63.93 | $57.36 | 5,300 |
2017-07-06 | $63.99 | $63.99 | $63.61 | $63.61 | $57.07 | 2,943 |
2017-07-05 | $64.19 | $64.20 | $64.12 | $64.12 | $57.53 | 4,985 |
2017-07-03 | $64.36 | $64.36 | $64.31 | $64.35 | $57.74 | 1,227 |
2017-06-30 | $64.18 | $64.20 | $64.00 | $64.09 | $57.51 | 2,446 |
2017-06-29 | $64.49 | $64.49 | $63.67 | $63.90 | $57.33 | 7,831 |
2017-06-28 | $64.34 | $64.48 | $64.28 | $64.42 | $57.80 | 8,646 |
2017-06-27 | $64.27 | $64.44 | $64.00 | $64.00 | $57.43 | 6,348 |
2017-06-26 | $64.57 | $64.59 | $64.43 | $64.51 | $57.88 | 5,198 |
2017-06-23 | $64.22 | $64.38 | $64.16 | $64.25 | $57.65 | 6,002 |
2017-06-22 | $64.28 | $64.38 | $64.13 | $64.23 | $57.63 | 5,798 |
2017-06-21 | $64.55 | $64.55 | $64.14 | $64.28 | $57.67 | 4,067 |
2017-06-20 | $64.88 | $64.94 | $64.80 | $64.83 | $57.87 | 4,057 |
2017-06-19 | $65.08 | $65.16 | $65.06 | $65.10 | $58.12 | 2,667 |
2017-06-16 | $64.65 | $64.79 | $64.63 | $64.75 | $57.80 | 10,798 |
2017-06-15 | $64.61 | $64.64 | $64.52 | $64.63 | $57.70 | 1,473 |
2017-06-14 | $64.85 | $64.85 | $64.62 | $64.62 | $57.69 | 3,398 |
2017-06-13 | $64.87 | $64.87 | $64.62 | $64.86 | $57.90 | 2,547 |
2017-06-12 | $64.48 | $64.51 | $64.45 | $64.50 | $57.58 | 1,875 |
2017-06-09 | $64.66 | $64.66 | $64.40 | $64.41 | $57.50 | 3,415 |
2017-06-08 | $64.69 | $64.69 | $64.22 | $64.23 | $57.34 | 3,718 |
2017-06-07 | $64.51 | $64.51 | $64.31 | $64.47 | $57.55 | 4,550 |
2017-06-06 | $64.65 | $64.65 | $64.42 | $64.42 | $57.51 | 3,112 |
2017-06-05 | $64.56 | $64.58 | $64.52 | $64.52 | $57.60 | 4,099 |
2017-06-02 | $64.40 | $64.68 | $64.40 | $64.68 | $57.74 | 3,945 |
2017-06-01 | $64.11 | $64.36 | $64.00 | $64.32 | $57.41 | 3,409 |
2017-05-31 | $63.77 | $63.92 | $63.76 | $63.87 | $57.02 | 4,923 |
2017-05-30 | $63.77 | $63.96 | $63.77 | $63.93 | $57.07 | 2,940 |
2017-05-26 | $63.90 | $63.99 | $63.90 | $63.98 | $57.12 | 3,277 |
2017-05-25 | $64.01 | $64.05 | $63.96 | $64.05 | $57.18 | 1,533 |
2017-05-24 | $63.52 | $63.86 | $63.52 | $63.75 | $56.91 | 55,667 |
2017-05-23 | $63.58 | $63.72 | $63.57 | $63.63 | $56.80 | 7,444 |
2017-05-22 | $63.26 | $63.58 | $63.26 | $63.52 | $56.70 | 6,174 |
2017-05-19 | $63.11 | $63.38 | $63.11 | $63.32 | $56.53 | 3,333 |
2017-05-18 | $62.64 | $62.90 | $62.62 | $62.89 | $56.14 | 5,189 |
2017-05-17 | $62.88 | $63.07 | $62.80 | $62.80 | $56.06 | 12,726 |
2017-05-16 | $63.56 | $63.56 | $63.44 | $63.45 | $56.64 | 2,492 |
2017-05-15 | $63.59 | $63.62 | $63.49 | $63.53 | $56.71 | 4,884 |
2017-05-12 | $63.14 | $63.33 | $63.14 | $63.26 | $56.47 | 1,855 |
2017-05-11 | $63.19 | $63.36 | $63.08 | $63.34 | $56.54 | 3,578 |
2017-05-10 | $63.44 | $63.46 | $63.42 | $63.44 | $56.64 | 1,469 |
2017-05-09 | $63.49 | $63.51 | $63.24 | $63.24 | $56.45 | 20,199 |
2017-05-08 | $63.50 | $63.50 | $63.39 | $63.49 | $56.68 | 2,248 |
2017-05-05 | $63.34 | $63.50 | $63.32 | $63.50 | $56.69 | 3,782 |
2017-05-04 | $63.03 | $63.16 | $63.03 | $63.13 | $56.35 | 2,073 |
2017-05-03 | $63.15 | $63.18 | $63.00 | $63.18 | $56.40 | 7,158 |
2017-05-02 | $63.29 | $63.41 | $63.22 | $63.35 | $56.55 | 10,159 |
2017-05-01 | $63.38 | $63.43 | $63.27 | $63.37 | $56.57 | 5,280 |
2017-04-28 | $63.35 | $63.35 | $63.24 | $63.27 | $56.48 | 3,602 |
2017-04-27 | $63.52 | $63.56 | $63.37 | $63.46 | $56.65 | 3,719 |
2017-04-26 | $63.53 | $63.84 | $63.53 | $63.65 | $56.82 | 8,853 |
2017-04-25 | $63.27 | $63.60 | $63.27 | $63.57 | $56.75 | 10,087 |
2017-04-24 | $63.11 | $63.26 | $63.05 | $63.19 | $56.41 | 9,135 |
2017-04-21 | $62.68 | $62.77 | $62.67 | $62.70 | $55.97 | 3,106 |
2017-04-20 | $62.49 | $62.85 | $62.49 | $62.81 | $56.07 | 5,410 |
2017-04-19 | $62.69 | $62.74 | $62.39 | $62.39 | $55.69 | 2,483 |
2017-04-18 | $62.64 | $62.69 | $62.47 | $62.63 | $55.91 | 13,916 |
2017-04-17 | $62.32 | $62.78 | $62.32 | $62.78 | $56.04 | 4,336 |
2017-04-13 | $62.46 | $62.71 | $62.34 | $62.34 | $55.65 | 7,494 |
2017-04-12 | $62.73 | $62.89 | $62.69 | $62.71 | $55.98 | 2,552 |
2017-04-11 | $62.96 | $62.96 | $62.61 | $62.81 | $56.07 | 8,357 |
2017-04-10 | $62.98 | $63.13 | $62.80 | $62.88 | $56.13 | 54,570 |
2017-04-07 | $62.90 | $62.95 | $62.84 | $62.88 | $56.13 | 1,566 |
2017-04-06 | $62.94 | $63.01 | $62.81 | $62.84 | $56.10 | 3,976 |
2017-04-05 | $62.88 | $63.24 | $62.74 | $62.74 | $56.01 | 3,750 |
2017-04-04 | $62.90 | $62.90 | $61.22 | $62.82 | $56.08 | 5,236 |
2017-04-03 | $62.90 | $62.90 | $62.46 | $62.68 | $55.95 | 8,999 |
2017-03-31 | $63.05 | $63.05 | $62.85 | $62.98 | $56.22 | 4,590 |
2017-03-30 | $63.00 | $63.00 | $62.79 | $62.97 | $56.21 | 5,319 |
2017-03-29 | $62.87 | $62.88 | $62.52 | $62.88 | $56.13 | 5,835 |
2017-03-28 | $62.17 | $62.84 | $62.17 | $62.76 | $56.03 | 5,880 |
2017-03-27 | $61.96 | $62.37 | $61.74 | $62.35 | $55.66 | 21,473 |
2017-03-24 | $62.40 | $62.62 | $62.24 | $62.38 | $55.69 | 11,094 |
2017-03-23 | $62.40 | $62.80 | $62.40 | $62.44 | $55.74 | 4,099 |
2017-03-22 | $62.37 | $62.53 | $62.20 | $62.51 | $55.80 | 8,348 |
2017-03-21 | $63.47 | $63.47 | $62.66 | $62.66 | $55.69 | 9,474 |
2017-03-20 | $63.55 | $63.55 | $63.14 | $63.14 | $56.12 | 21,742 |
2017-03-17 | $63.62 | $63.62 | $63.37 | $63.39 | $56.34 | 15,261 |
2017-03-16 | $63.85 | $63.85 | $63.30 | $63.30 | $56.27 | 12,051 |
2017-03-15 | $63.13 | $63.62 | $63.11 | $63.61 | $56.54 | 5,874 |
2017-03-14 | $62.71 | $62.90 | $62.71 | $62.85 | $55.87 | 3,270 |
2017-03-13 | $62.87 | $63.12 | $62.87 | $63.04 | $56.03 | 2,092 |
2017-03-10 | $63.14 | $63.14 | $62.90 | $63.04 | $56.03 | 6,820 |
2017-03-09 | $62.98 | $62.98 | $62.55 | $62.69 | $55.72 | 13,281 |
2017-03-08 | $63.16 | $63.19 | $62.89 | $62.99 | $55.99 | 4,870 |
2017-03-07 | $63.31 | $63.31 | $63.17 | $63.18 | $56.16 | 3,823 |
2017-03-06 | $63.58 | $63.58 | $63.23 | $63.48 | $56.42 | 6,565 |
2017-03-03 | $63.77 | $63.77 | $63.39 | $63.52 | $56.46 | 4,935 |
2017-03-02 | $63.85 | $63.85 | $63.67 | $63.67 | $56.59 | 17,851 |
2017-03-01 | $63.80 | $64.11 | $63.67 | $63.93 | $56.82 | 5,334 |
2017-02-28 | $63.42 | $63.42 | $63.18 | $63.30 | $56.26 | 7,552 |
2017-02-27 | $63.25 | $63.41 | $63.25 | $63.38 | $56.34 | 5,702 |
2017-02-24 | $63.41 | $63.41 | $62.91 | $63.12 | $56.11 | 4,658 |
2017-02-23 | $63.07 | $63.18 | $62.96 | $63.14 | $56.12 | 17,644 |
2017-02-22 | $62.81 | $63.07 | $62.81 | $63.07 | $56.06 | 14,237 |
2017-02-21 | $62.95 | $63.06 | $62.85 | $63.06 | $56.05 | 2,390 |
2017-02-17 | $62.30 | $62.56 | $62.30 | $62.47 | $55.53 | 4,219 |
2017-02-16 | $62.90 | $62.90 | $62.38 | $62.65 | $55.69 | 13,278 |
2017-02-15 | $62.28 | $62.66 | $62.28 | $62.66 | $55.70 | 18,554 |
2017-02-14 | $62.06 | $62.39 | $62.02 | $62.39 | $55.46 | 3,849 |
2017-02-13 | $62.23 | $62.28 | $62.02 | $62.27 | $55.35 | 7,655 |
2017-02-10 | $61.73 | $62.06 | $61.73 | $61.94 | $55.05 | 7,091 |
2017-02-09 | $61.46 | $61.72 | $61.46 | $61.63 | $54.78 | 2,540 |
2017-02-08 | $61.12 | $61.41 | $61.11 | $61.41 | $54.58 | 4,220 |
2017-02-07 | $61.45 | $61.45 | $61.14 | $61.21 | $54.41 | 10,208 |
2017-02-06 | $61.55 | $61.55 | $61.20 | $61.21 | $54.41 | 6,363 |
2017-02-03 | $61.46 | $61.46 | $61.30 | $61.44 | $54.62 | 5,651 |
2017-02-02 | $61.01 | $61.08 | $60.92 | $61.08 | $54.29 | 2,186 |
2017-02-01 | $61.20 | $61.21 | $60.75 | $60.94 | $54.17 | 4,070 |
2017-01-31 | $60.86 | $61.04 | $60.76 | $61.01 | $54.23 | 8,896 |
2017-01-30 | $61.25 | $61.25 | $60.73 | $60.86 | $54.10 | 12,458 |
2017-01-27 | $61.46 | $61.46 | $61.30 | $61.32 | $54.50 | 3,038 |
2017-01-26 | $61.59 | $61.67 | $61.45 | $61.51 | $54.67 | 9,065 |
2017-01-25 | $61.84 | $61.84 | $61.33 | $61.55 | $54.71 | 7,814 |
2017-01-24 | $60.90 | $61.26 | $60.89 | $61.21 | $54.41 | 8,764 |
2017-01-23 | $60.94 | $60.94 | $60.60 | $60.77 | $54.02 | 3,137 |
2017-01-20 | $60.93 | $60.93 | $60.74 | $60.84 | $54.08 | 6,220 |
2017-01-19 | $61.20 | $61.20 | $60.53 | $60.68 | $53.94 | 13,903 |
2017-01-18 | $60.76 | $60.88 | $60.76 | $60.86 | $54.09 | 7,300 |
2017-01-17 | $60.60 | $60.90 | $60.60 | $60.78 | $54.02 | 6,343 |
2017-01-13 | $60.66 | $60.89 | $60.66 | $60.82 | $54.06 | 5,131 |
2017-01-12 | $60.95 | $60.95 | $60.42 | $60.73 | $53.98 | 6,169 |
2017-01-11 | $60.76 | $60.81 | $60.63 | $60.81 | $54.05 | 6,245 |
2017-01-10 | $60.66 | $60.87 | $60.64 | $60.64 | $53.90 | 5,112 |
2017-01-09 | $61.05 | $61.05 | $60.75 | $60.75 | $54.00 | 16,364 |
2017-01-06 | $60.77 | $61.14 | $60.77 | $61.08 | $54.29 | 8,960 |
2017-01-05 | $61.03 | $61.03 | $60.76 | $60.82 | $54.06 | 2,363 |
2017-01-04 | $60.73 | $60.94 | $60.73 | $60.89 | $54.12 | 5,872 |
2017-01-03 | $60.41 | $60.55 | $60.22 | $60.32 | $53.61 | 2,562 |
2016-12-30 | $60.59 | $60.59 | $59.97 | $59.98 | $53.32 | 32,073 |
2016-12-29 | $60.40 | $60.40 | $60.17 | $60.28 | $53.58 | 8,848 |
2016-12-28 | $60.52 | $60.53 | $60.16 | $60.19 | $53.50 | 25,092 |
2016-12-27 | $61.05 | $61.05 | $60.70 | $60.73 | $53.98 | 5,121 |
2016-12-23 | $60.50 | $60.54 | $60.43 | $60.52 | $53.79 | 7,573 |
2016-12-22 | $60.42 | $60.52 | $60.42 | $60.50 | $53.78 | 3,424 |
2016-12-21 | $60.76 | $60.80 | $60.65 | $60.68 | $53.94 | 3,131 |
2016-12-20 | $61.61 | $61.76 | $61.58 | $61.64 | $53.98 | 7,867 |
2016-12-19 | $61.54 | $61.57 | $61.48 | $61.49 | $53.85 | 4,021 |
2016-12-16 | $62.10 | $62.10 | $61.31 | $61.33 | $53.71 | 5,755 |
2016-12-15 | $61.54 | $61.54 | $61.18 | $61.37 | $53.75 | 4,739 |
2016-12-14 | $61.83 | $61.83 | $61.17 | $61.41 | $53.78 | 6,351 |
2016-12-13 | $61.59 | $61.92 | $61.59 | $61.84 | $54.16 | 12,036 |
2016-12-12 | $61.50 | $61.57 | $61.40 | $61.49 | $53.85 | 5,119 |
2016-12-09 | $61.57 | $61.57 | $61.21 | $61.43 | $53.80 | 4,731 |
2016-12-08 | $61.52 | $61.52 | $60.94 | $61.25 | $53.64 | 6,962 |
2016-12-07 | $60.57 | $61.00 | $60.24 | $60.93 | $53.36 | 10,162 |
2016-12-06 | $60.05 | $60.16 | $60.01 | $60.11 | $52.64 | 4,118 |
2016-12-05 | $60.06 | $60.07 | $59.92 | $59.99 | $52.54 | 2,268 |
2016-12-02 | $59.83 | $59.85 | $59.61 | $59.70 | $52.29 | 2,259 |
2016-12-01 | $59.77 | $59.83 | $59.50 | $59.54 | $52.14 | 4,361 |
2016-11-30 | $60.11 | $60.11 | $59.77 | $59.84 | $52.41 | 8,523 |
2016-11-29 | $59.62 | $59.88 | $59.62 | $59.75 | $52.32 | 5,140 |
2016-11-28 | $59.86 | $59.88 | $59.71 | $59.71 | $52.29 | 4,645 |
2016-11-25 | $59.57 | $59.89 | $59.57 | $59.84 | $52.41 | 1,078 |
2016-11-23 | $59.46 | $59.67 | $59.46 | $59.67 | $52.26 | 6,113 |
2016-11-22 | $59.28 | $59.67 | $59.28 | $59.67 | $52.26 | 18,893 |
2016-11-21 | $59.22 | $59.39 | $59.22 | $59.36 | $51.98 | 6,647 |
2016-11-18 | $58.89 | $59.05 | $58.89 | $59.03 | $51.70 | 5,669 |
2016-11-17 | $59.06 | $59.08 | $58.93 | $59.05 | $51.71 | 4,537 |
2016-11-16 | $58.74 | $58.96 | $58.74 | $58.83 | $51.52 | 3,446 |
2016-11-15 | $58.78 | $59.07 | $58.78 | $59.07 | $51.73 | 3,016 |
2016-11-14 | $58.43 | $58.72 | $58.37 | $58.65 | $51.36 | 4,418 |
2016-11-11 | $58.64 | $58.64 | $58.24 | $58.46 | $51.20 | 5,603 |
2016-11-10 | $58.69 | $59.04 | $58.26 | $58.65 | $51.36 | 14,729 |
2016-11-09 | $58.17 | $58.73 | $57.74 | $58.52 | $51.25 | 14,651 |
2016-11-08 | $57.62 | $58.28 | $57.62 | $58.14 | $50.92 | 7,214 |
2016-11-07 | $57.46 | $57.80 | $57.46 | $57.77 | $50.59 | 5,148 |
2016-11-04 | $56.95 | $57.06 | $56.79 | $56.90 | $49.83 | 4,616 |
2016-11-03 | $56.81 | $57.04 | $56.81 | $56.85 | $49.79 | 4,162 |
2016-11-02 | $57.21 | $57.21 | $56.90 | $57.06 | $49.98 | 24,387 |
2016-11-01 | $57.63 | $57.66 | $57.17 | $57.30 | $50.18 | 9,518 |
2016-10-31 | $57.85 | $57.93 | $57.77 | $57.86 | $50.67 | 7,080 |
2016-10-28 | $57.91 | $58.01 | $57.56 | $57.69 | $50.52 | 5,831 |
2016-10-27 | $57.94 | $57.99 | $57.76 | $57.81 | $50.63 | 10,565 |
2016-10-26 | $58.12 | $58.12 | $57.93 | $58.07 | $50.86 | 33,406 |
2016-10-25 | $58.62 | $58.62 | $58.14 | $58.15 | $50.93 | 7,692 |
2016-10-24 | $58.34 | $58.34 | $58.23 | $58.30 | $51.05 | 1,181 |
2016-10-21 | $57.99 | $58.14 | $57.99 | $58.14 | $50.92 | 2,119 |
2016-10-20 | $58.25 | $58.25 | $58.05 | $58.17 | $50.94 | 3,797 |
2016-10-19 | $58.13 | $58.35 | $58.13 | $58.31 | $51.07 | 2,873 |
2016-10-18 | $57.99 | $58.26 | $57.99 | $58.07 | $50.86 | 7,818 |
2016-10-17 | $57.54 | $57.80 | $57.54 | $57.73 | $50.56 | 3,297 |
2016-10-14 | $58.19 | $58.24 | $57.91 | $57.93 | $50.73 | 1,816 |
2016-10-13 | $57.68 | $57.97 | $57.37 | $57.97 | $50.77 | 5,568 |
2016-10-12 | $57.81 | $58.08 | $57.81 | $57.91 | $50.71 | 1,735 |
2016-10-11 | $58.15 | $58.18 | $57.66 | $57.80 | $50.62 | 7,587 |
2016-10-10 | $58.16 | $58.62 | $58.16 | $58.50 | $51.23 | 1,607 |
2016-10-07 | $58.08 | $58.32 | $58.04 | $58.23 | $51.00 | 2,817 |
2016-10-06 | $58.49 | $58.56 | $58.49 | $58.50 | $51.23 | 4,061 |
2016-10-05 | $58.41 | $58.52 | $58.41 | $58.52 | $51.25 | 2,455 |
2016-10-04 | $58.65 | $58.69 | $58.03 | $58.30 | $51.05 | 5,991 |
2016-10-03 | $58.68 | $58.68 | $58.59 | $58.66 | $51.37 | 3,699 |
2016-09-30 | $58.62 | $59.21 | $58.62 | $59.12 | $51.78 | 3,686 |
2016-09-29 | $59.12 | $59.15 | $58.64 | $58.64 | $51.36 | 6,957 |
2016-09-28 | $58.95 | $59.09 | $58.66 | $59.08 | $51.74 | 3,031 |
2016-09-27 | $58.59 | $58.81 | $58.58 | $58.74 | $51.44 | 3,640 |
2016-09-26 | $58.71 | $58.87 | $58.59 | $58.59 | $51.31 | 2,251 |
2016-09-23 | $59.10 | $59.18 | $59.03 | $59.11 | $51.77 | 2,161 |
2016-09-22 | $59.15 | $59.39 | $59.15 | $59.35 | $51.98 | 11,331 |
2016-09-21 | $58.34 | $58.88 | $58.20 | $58.88 | $51.57 | 1,850 |
2016-09-20 | $58.58 | $58.60 | $58.45 | $58.45 | $50.95 | 47,829 |
2016-09-19 | $59.07 | $59.99 | $58.52 | $58.62 | $51.10 | 2,175 |
2016-09-16 | $58.14 | $58.29 | $58.10 | $58.28 | $50.81 | 23,737 |
2016-09-15 | $58.15 | $58.58 | $58.15 | $58.58 | $51.07 | 1,727 |
2016-09-14 | $58.17 | $58.17 | $57.90 | $57.90 | $50.47 | 3,073 |
2016-09-13 | $58.03 | $58.13 | $57.96 | $58.08 | $50.63 | 2,827 |
2016-09-12 | $58.26 | $58.96 | $58.26 | $58.96 | $51.40 | 2,973 |
2016-09-09 | $58.98 | $59.19 | $58.27 | $58.27 | $50.80 | 6,690 |
2016-09-08 | $59.79 | $59.79 | $59.65 | $59.77 | $52.10 | 1,124 |
2016-09-07 | $59.72 | $59.75 | $59.62 | $59.71 | $52.05 | 4,757 |
2016-09-06 | $59.73 | $59.73 | $59.50 | $59.70 | $52.04 | 5,064 |
2016-09-02 | $59.49 | $59.68 | $59.42 | $59.49 | $51.86 | 9,589 |
2016-09-01 | $59.03 | $59.17 | $58.86 | $59.08 | $51.50 | 4,481 |
2016-08-31 | $59.29 | $59.29 | $59.07 | $59.22 | $51.62 | 1,757 |
2016-08-30 | $59.48 | $59.48 | $59.33 | $59.40 | $51.78 | 4,310 |
2016-08-29 | $59.59 | $59.62 | $59.56 | $59.58 | $51.94 | 2,913 |
2016-08-26 | $59.54 | $59.88 | $59.10 | $59.28 | $51.67 | 5,201 |
2016-08-25 | $59.55 | $59.60 | $59.39 | $59.41 | $51.79 | 2,244 |
2016-08-24 | $59.70 | $59.73 | $59.41 | $59.53 | $51.90 | 5,873 |
2016-08-23 | $59.69 | $59.96 | $59.69 | $59.85 | $52.17 | 1,494 |
2016-08-22 | $59.78 | $59.78 | $59.54 | $59.70 | $52.04 | 11,258 |
2016-08-19 | $59.68 | $59.75 | $59.50 | $59.68 | $52.03 | 6,063 |
2016-08-18 | $59.62 | $59.76 | $59.62 | $59.71 | $52.05 | 4,678 |
2016-08-17 | $59.24 | $59.56 | $59.17 | $59.56 | $51.92 | 4,401 |
2016-08-16 | $59.56 | $59.64 | $59.47 | $59.47 | $51.84 | 4,622 |
2016-08-15 | $59.77 | $59.91 | $59.73 | $59.73 | $52.07 | 9,125 |
2016-08-12 | $59.72 | $59.77 | $59.50 | $59.50 | $51.87 | 3,263 |
2016-08-11 | $59.56 | $59.75 | $59.56 | $59.63 | $51.98 | 13,037 |
2016-08-10 | $59.50 | $59.50 | $59.28 | $59.36 | $51.75 | 1,810 |
2016-08-09 | $59.50 | $59.59 | $59.45 | $59.46 | $51.83 | 2,788 |
2016-08-08 | $59.66 | $59.66 | $59.49 | $59.52 | $51.89 | 7,298 |
2016-08-05 | $59.42 | $59.53 | $59.40 | $59.48 | $51.85 | 2,947 |
2016-08-04 | $59.21 | $59.22 | $59.05 | $59.08 | $51.51 | 1,892 |
2016-08-03 | $59.02 | $59.07 | $58.98 | $59.05 | $51.48 | 18,396 |
2016-08-02 | $58.84 | $58.97 | $58.70 | $58.94 | $51.38 | 4,126 |
2016-08-01 | $59.34 | $59.34 | $59.20 | $59.21 | $51.62 | 3,552 |
2016-07-29 | $59.15 | $59.45 | $59.14 | $59.44 | $51.82 | 4,735 |
2016-07-28 | $59.19 | $59.44 | $59.06 | $59.30 | $51.69 | 58,833 |
2016-07-27 | $59.52 | $59.52 | $59.13 | $59.30 | $51.69 | 5,426 |
2016-07-26 | $59.57 | $59.57 | $59.20 | $59.45 | $51.82 | 8,368 |
2016-07-25 | $59.46 | $59.46 | $59.25 | $59.32 | $51.71 | 4,108 |
2016-07-22 | $59.45 | $59.62 | $59.45 | $59.62 | $51.97 | 2,421 |
2016-07-21 | $59.26 | $59.58 | $59.24 | $59.24 | $51.64 | 2,373 |
2016-07-20 | $59.52 | $59.63 | $59.45 | $59.62 | $51.97 | 20,253 |
2016-07-19 | $59.60 | $59.60 | $59.29 | $59.39 | $51.77 | 4,382 |
2016-07-18 | $59.29 | $59.55 | $59.29 | $59.55 | $51.91 | 6,307 |
2016-07-15 | $59.49 | $59.49 | $59.26 | $59.31 | $51.70 | 3,848 |
2016-07-14 | $59.39 | $59.59 | $59.31 | $59.48 | $51.85 | 9,651 |
2016-07-13 | $59.21 | $59.21 | $59.08 | $59.17 | $51.58 | 1,231 |
2016-07-12 | $58.66 | $59.24 | $58.66 | $59.10 | $51.52 | 4,838 |
2016-07-11 | $58.47 | $58.82 | $58.47 | $58.72 | $51.19 | 4,825 |
2016-07-08 | $58.18 | $58.57 | $58.18 | $58.55 | $51.04 | 2,631 |
2016-07-07 | $58.01 | $58.03 | $57.41 | $57.41 | $50.05 | 3,562 |
2016-07-06 | $57.50 | $57.72 | $57.47 | $57.71 | $50.31 | 3,847 |
2016-07-05 | $57.99 | $57.99 | $57.30 | $57.53 | $50.15 | 4,231 |
2016-07-01 | $58.00 | $58.00 | $57.86 | $57.86 | $50.44 | 902 |
2016-06-30 | $57.38 | $57.77 | $56.94 | $57.77 | $50.36 | 9,042 |
2016-06-29 | $56.61 | $57.08 | $56.61 | $57.06 | $49.74 | 9,391 |
2016-06-28 | $55.81 | $56.05 | $55.60 | $56.05 | $48.86 | 8,926 |
2016-06-27 | $55.50 | $55.50 | $55.06 | $55.06 | $48.00 | 3,318 |
2016-06-24 | $55.51 | $57.09 | $55.02 | $56.34 | $49.11 | 46,791 |
2016-06-23 | $57.81 | $57.81 | $57.76 | $57.77 | $50.36 | 931 |
2016-06-22 | $57.66 | $57.69 | $57.44 | $57.44 | $50.07 | 7,586 |
2016-06-21 | $57.77 | $57.83 | $57.66 | $57.83 | $50.16 | 1,650 |
2016-06-20 | $57.70 | $57.93 | $57.70 | $57.84 | $50.17 | 1,229 |
2016-06-17 | $57.38 | $57.38 | $57.19 | $57.34 | $49.74 | 2,469 |
2016-06-16 | $56.72 | $57.34 | $56.72 | $57.34 | $49.74 | 3,859 |
2016-06-15 | $57.48 | $57.48 | $57.34 | $57.46 | $49.84 | 52,310 |
2016-06-14 | $57.27 | $57.27 | $57.00 | $57.27 | $49.67 | 3,155 |
2016-06-13 | $57.28 | $57.86 | $57.28 | $57.34 | $49.74 | 2,432 |
2016-06-10 | $58.04 | $58.04 | $57.68 | $57.77 | $50.11 | 1,464 |
2016-06-09 | $57.86 | $58.37 | $57.86 | $58.35 | $50.61 | 2,635 |
2016-06-08 | $57.97 | $58.47 | $57.97 | $58.37 | $50.63 | 3,597 |
2016-06-07 | $57.81 | $58.39 | $57.81 | $58.16 | $50.45 | 15,253 |
2016-06-06 | $57.94 | $58.09 | $57.93 | $58.09 | $50.39 | 507 |
2016-06-03 | $57.55 | $57.82 | $57.55 | $57.82 | $50.15 | 4,391 |
2016-06-02 | $57.47 | $57.66 | $57.43 | $57.66 | $50.01 | 6,136 |
2016-06-01 | $57.41 | $57.51 | $57.38 | $57.51 | $49.88 | 1,645 |
2016-05-31 | $57.55 | $57.55 | $57.26 | $57.41 | $49.80 | 3,451 |
2016-05-27 | $57.40 | $57.48 | $57.34 | $57.39 | $49.78 | 3,288 |
2016-05-26 | $57.38 | $57.38 | $57.25 | $57.38 | $49.77 | 3,470 |
2016-05-25 | $57.27 | $57.41 | $57.24 | $57.36 | $49.75 | 13,333 |
2016-05-24 | $56.78 | $57.01 | $56.65 | $56.97 | $49.41 | 10,373 |
2016-05-23 | $56.49 | $56.49 | $56.33 | $56.37 | $48.89 | 13,154 |
2016-05-20 | $56.02 | $56.51 | $56.02 | $56.28 | $48.82 | 4,887 |
2016-05-19 | $56.00 | $56.02 | $55.68 | $56.02 | $48.59 | 30,594 |
2016-05-18 | $56.42 | $56.55 | $55.93 | $56.09 | $48.65 | 15,885 |
2016-05-17 | $56.70 | $56.80 | $56.32 | $56.38 | $48.90 | 10,697 |
2016-05-16 | $56.64 | $56.97 | $56.64 | $56.95 | $49.39 | 6,154 |
2016-05-13 | $56.81 | $56.81 | $56.25 | $56.26 | $48.80 | 11,124 |
2016-05-12 | $56.72 | $56.96 | $56.59 | $56.86 | $49.32 | 1,977 |
2016-05-11 | $56.90 | $57.07 | $56.90 | $57.00 | $49.44 | 1,324 |
2016-05-10 | $56.86 | $57.17 | $56.86 | $57.17 | $49.59 | 3,185 |
2016-05-09 | $56.55 | $56.55 | $56.40 | $56.49 | $49.00 | 4,032 |
2016-05-06 | $56.34 | $56.39 | $56.16 | $56.39 | $48.91 | 2,098 |
2016-05-05 | $56.61 | $56.67 | $56.34 | $56.38 | $48.90 | 1,890 |
2016-05-04 | $56.53 | $56.54 | $56.31 | $56.44 | $48.95 | 11,515 |
2016-05-03 | $56.71 | $56.77 | $56.54 | $56.63 | $49.12 | 10,967 |
2016-05-02 | $57.53 | $57.53 | $56.98 | $57.19 | $49.60 | 1,391 |
2016-04-29 | $56.72 | $56.78 | $56.50 | $56.78 | $49.25 | 2,047 |
2016-04-28 | $57.15 | $57.65 | $56.99 | $56.99 | $49.43 | 13,752 |
2016-04-27 | $57.28 | $57.59 | $57.21 | $57.56 | $49.93 | 4,599 |
2016-04-26 | $57.21 | $57.25 | $57.09 | $57.12 | $49.54 | 4,108 |
2016-04-25 | $57.01 | $57.01 | $56.79 | $56.84 | $49.30 | 6,320 |
2016-04-22 | $57.20 | $57.20 | $56.96 | $57.15 | $49.57 | 1,380 |
2016-04-21 | $57.23 | $57.23 | $56.88 | $56.92 | $49.37 | 6,887 |
2016-04-20 | $57.64 | $57.64 | $57.30 | $57.35 | $49.74 | 24,594 |
2016-04-19 | $56.99 | $57.50 | $56.99 | $57.41 | $49.80 | 9,836 |
2016-04-18 | $56.48 | $57.05 | $56.48 | $57.05 | $49.48 | 2,751 |
2016-04-15 | $56.52 | $56.72 | $56.52 | $56.67 | $49.15 | 11,516 |
2016-04-14 | $56.72 | $56.81 | $56.68 | $56.71 | $49.19 | 11,145 |
2016-04-13 | $56.61 | $56.73 | $56.49 | $56.73 | $49.21 | 14,731 |
2016-04-12 | $55.99 | $56.34 | $55.99 | $56.29 | $48.82 | 7,503 |
2016-04-11 | $56.10 | $56.21 | $55.67 | $55.69 | $48.30 | 2,909 |
2016-04-08 | $55.99 | $56.08 | $55.65 | $55.79 | $48.39 | 7,702 |
2016-04-07 | $55.84 | $55.88 | $55.43 | $55.45 | $48.10 | 10,718 |
2016-04-06 | $55.52 | $56.13 | $55.46 | $56.13 | $48.68 | 17,749 |
2016-04-05 | $55.67 | $55.80 | $55.51 | $55.51 | $48.15 | 10,976 |
2016-04-04 | $56.32 | $56.34 | $56.05 | $56.05 | $48.62 | 1,560 |
2016-04-01 | $55.80 | $56.30 | $55.67 | $56.30 | $48.83 | 13,633 |
2016-03-31 | $56.20 | $56.23 | $56.06 | $56.06 | $48.63 | 6,321 |
2016-03-30 | $56.32 | $56.35 | $56.18 | $56.23 | $48.77 | 4,669 |
2016-03-29 | $55.39 | $55.75 | $55.34 | $55.69 | $48.30 | 2,046 |
2016-03-28 | $55.70 | $55.70 | $55.38 | $55.47 | $48.11 | 6,222 |
2016-03-24 | $54.93 | $55.43 | $54.93 | $55.43 | $48.08 | 7,069 |
2016-03-23 | $55.66 | $55.68 | $55.48 | $55.48 | $48.12 | 6,572 |
2016-03-22 | $55.92 | $56.25 | $55.92 | $56.13 | $48.45 | 5,998 |
2016-03-21 | $56.15 | $56.22 | $56.01 | $56.22 | $48.53 | 2,462 |
2016-03-18 | $55.98 | $56.28 | $55.98 | $56.20 | $48.51 | 4,373 |
2016-03-17 | $55.72 | $56.09 | $55.72 | $56.06 | $48.39 | 3,573 |
2016-03-16 | $54.74 | $55.51 | $54.74 | $55.51 | $47.92 | 6,402 |
2016-03-15 | $54.87 | $55.03 | $54.84 | $55.03 | $47.50 | 4,175 |
2016-03-14 | $55.16 | $55.26 | $55.06 | $55.26 | $47.70 | 7,245 |
2016-03-11 | $54.89 | $55.34 | $54.89 | $55.32 | $47.75 | 8,718 |
2016-03-10 | $54.30 | $54.42 | $54.00 | $54.41 | $46.97 | 2,992 |
2016-03-09 | $54.20 | $54.49 | $54.20 | $54.34 | $46.91 | 1,973 |
2016-03-08 | $54.08 | $54.28 | $54.08 | $54.18 | $46.77 | 849 |
2016-03-07 | $54.36 | $54.76 | $54.36 | $54.56 | $47.10 | 2,315 |
2016-03-04 | $54.23 | $54.69 | $54.23 | $54.48 | $47.03 | 5,394 |
2016-03-03 | $53.73 | $54.26 | $53.73 | $54.26 | $46.84 | 2,853 |
2016-03-02 | $53.53 | $53.86 | $53.53 | $53.86 | $46.49 | 3,758 |
2016-03-01 | $53.20 | $53.70 | $53.13 | $53.68 | $46.34 | 17,466 |
2016-02-29 | $53.30 | $53.30 | $52.80 | $52.80 | $45.58 | 3,531 |
2016-02-26 | $53.48 | $53.48 | $53.05 | $53.06 | $45.80 | 2,787 |
2016-02-25 | $52.36 | $53.05 | $52.36 | $53.05 | $45.80 | 6,685 |
2016-02-24 | $51.74 | $52.62 | $51.63 | $52.62 | $45.42 | 5,625 |
2016-02-23 | $52.68 | $52.81 | $52.32 | $52.33 | $45.17 | 5,783 |
2016-02-22 | $52.73 | $53.04 | $52.73 | $52.85 | $45.62 | 9,186 |
2016-02-19 | $51.87 | $52.19 | $51.87 | $52.15 | $45.02 | 5,691 |
2016-02-18 | $52.35 | $52.45 | $52.20 | $52.20 | $45.06 | 5,068 |
2016-02-17 | $52.22 | $52.50 | $52.22 | $52.40 | $45.23 | 2,986 |
2016-02-16 | $51.19 | $51.50 | $51.19 | $51.50 | $44.46 | 471 |
2016-02-12 | $50.39 | $50.71 | $50.28 | $50.71 | $43.77 | 4,623 |
2016-02-11 | $49.96 | $50.20 | $49.58 | $50.02 | $43.18 | 46,269 |
2016-02-10 | $50.69 | $51.17 | $50.61 | $50.61 | $43.69 | 6,408 |
2016-02-09 | $50.62 | $51.00 | $50.27 | $50.70 | $43.77 | 5,531 |
2016-02-08 | $50.75 | $50.75 | $50.11 | $50.65 | $43.72 | 1,926 |
2016-02-05 | $51.78 | $51.82 | $51.22 | $51.25 | $44.24 | 7,794 |
2016-02-04 | $51.74 | $52.16 | $51.74 | $51.91 | $44.81 | 4,360 |
2016-02-03 | $51.07 | $52.00 | $51.01 | $51.86 | $44.77 | 2,682 |
2016-02-02 | $51.48 | $51.65 | $51.33 | $51.33 | $44.31 | 6,832 |
2016-02-01 | $51.77 | $52.41 | $51.77 | $52.35 | $45.19 | 9,160 |
2016-01-29 | $51.35 | $52.19 | $51.35 | $52.19 | $45.05 | 61,131 |
2016-01-28 | $50.99 | $51.09 | $50.73 | $51.01 | $44.03 | 3,649 |
2016-01-27 | $50.93 | $51.40 | $50.42 | $50.56 | $43.65 | 15,062 |
2016-01-26 | $50.56 | $51.06 | $50.56 | $51.00 | $44.03 | 4,255 |
2016-01-25 | $50.88 | $51.02 | $50.59 | $50.61 | $43.69 | 6,918 |
2016-01-22 | $51.00 | $51.23 | $50.85 | $50.98 | $44.01 | 11,046 |
2016-01-21 | $49.99 | $50.49 | $49.59 | $50.12 | $43.27 | 8,059 |
2016-01-20 | $49.75 | $50.20 | $48.57 | $50.07 | $43.22 | 19,271 |
2016-01-19 | $51.00 | $51.00 | $50.18 | $50.46 | $43.56 | 5,944 |
2016-01-15 | $50.12 | $50.64 | $49.90 | $50.38 | $43.49 | 23,888 |
2016-01-14 | $50.94 | $51.79 | $50.46 | $51.56 | $44.50 | 78,896 |
2016-01-13 | $51.99 | $51.99 | $50.68 | $50.78 | $43.84 | 7,335 |
2016-01-12 | $52.02 | $52.02 | $51.35 | $51.86 | $44.77 | 4,078 |
2016-01-11 | $51.86 | $51.94 | $51.09 | $51.52 | $44.47 | 6,714 |
2016-01-08 | $52.20 | $52.29 | $51.93 | $51.93 | $44.83 | 9,287 |
2016-01-07 | $52.48 | $52.80 | $52.03 | $52.16 | $45.03 | 4,807 |
2016-01-06 | $53.37 | $53.57 | $53.08 | $53.24 | $45.96 | 4,935 |
2016-01-05 | $54.17 | $54.17 | $53.77 | $54.04 | $46.65 | 1,478 |
2016-01-04 | $53.77 | $53.90 | $53.42 | $53.90 | $46.53 | 10,356 |
2015-12-31 | $54.94 | $55.06 | $54.75 | $54.75 | $47.27 | 10,350 |
2015-12-30 | $55.33 | $55.33 | $55.07 | $55.09 | $47.56 | 14,352 |
2015-12-29 | $55.46 | $55.52 | $55.36 | $55.49 | $47.90 | 2,981 |
2015-12-28 | $54.84 | $54.96 | $54.70 | $54.95 | $47.43 | 4,532 |
2015-12-24 | $55.14 | $55.29 | $55.14 | $55.29 | $47.73 | 2,706 |
2015-12-23 | $54.80 | $55.20 | $54.80 | $55.19 | $47.64 | 6,150 |
2015-12-22 | $54.40 | $54.79 | $54.36 | $54.79 | $46.99 | 13,523 |
2015-12-21 | $54.18 | $54.18 | $53.96 | $53.96 | $46.28 | 6,168 |
2015-12-18 | $54.42 | $54.46 | $53.84 | $53.84 | $46.18 | 4,466 |
2015-12-17 | $55.76 | $55.76 | $54.97 | $54.97 | $47.15 | 3,666 |
2015-12-16 | $55.17 | $55.61 | $54.89 | $55.61 | $47.70 | 5,206 |
2015-12-15 | $54.56 | $55.03 | $54.56 | $54.83 | $47.02 | 7,420 |
2015-12-14 | $54.06 | $54.27 | $53.60 | $54.25 | $46.53 | 35,782 |
2015-12-11 | $54.54 | $54.58 | $54.01 | $54.15 | $46.44 | 11,953 |
2015-12-10 | $55.21 | $55.54 | $55.14 | $55.16 | $47.31 | 3,672 |
2015-12-09 | $55.05 | $55.81 | $54.94 | $55.13 | $47.28 | 7,093 |
2015-12-08 | $55.17 | $55.59 | $55.03 | $55.24 | $47.38 | 7,419 |
2015-12-07 | $55.70 | $55.70 | $55.42 | $55.57 | $47.66 | 5,347 |
2015-12-04 | $55.64 | $56.12 | $55.64 | $56.12 | $48.13 | 4,567 |
2015-12-03 | $55.83 | $55.87 | $55.01 | $55.18 | $47.33 | 11,042 |
2015-12-02 | $56.66 | $56.66 | $55.91 | $55.91 | $47.95 | 16,418 |
2015-12-01 | $56.27 | $56.58 | $56.27 | $56.58 | $48.53 | 7,429 |
2015-11-30 | $56.31 | $56.37 | $56.18 | $56.18 | $48.18 | 6,975 |
2015-11-27 | $56.39 | $56.41 | $56.32 | $56.32 | $48.31 | 1,123 |
2015-11-25 | $56.36 | $56.43 | $56.36 | $56.37 | $48.35 | 2,047 |
2015-11-24 | $56.07 | $56.41 | $56.07 | $56.39 | $48.37 | 3,342 |
2015-11-23 | $56.31 | $56.50 | $56.15 | $56.20 | $48.20 | 8,704 |
2015-11-20 | $56.46 | $56.46 | $56.19 | $56.29 | $48.27 | 3,393 |
2015-11-19 | $56.33 | $56.33 | $56.09 | $56.15 | $48.16 | 3,634 |
2015-11-18 | $55.63 | $56.07 | $55.63 | $56.07 | $48.09 | 2,794 |
2015-11-17 | $55.47 | $55.73 | $55.41 | $55.41 | $47.52 | 3,921 |
2015-11-16 | $54.97 | $55.48 | $54.97 | $55.48 | $47.58 | 4,592 |
2015-11-13 | $54.82 | $54.99 | $54.80 | $54.80 | $47.00 | 1,833 |
2015-11-12 | $55.41 | $55.58 | $55.17 | $55.23 | $47.37 | 10,346 |
2015-11-11 | $56.06 | $56.09 | $55.86 | $55.90 | $47.94 | 9,641 |
2015-11-10 | $55.75 | $56.09 | $55.75 | $56.06 | $48.08 | 1,625 |
2015-11-09 | $56.03 | $56.07 | $55.70 | $56.06 | $48.08 | 7,509 |
2015-11-06 | $56.47 | $56.56 | $56.08 | $56.29 | $48.28 | 5,989 |
2015-11-05 | $56.45 | $56.77 | $56.40 | $56.62 | $48.56 | 2,613 |
2015-11-04 | $56.93 | $57.02 | $56.72 | $56.73 | $48.66 | 14,571 |
2015-11-03 | $56.58 | $57.12 | $56.58 | $56.94 | $48.84 | 8,646 |
2015-11-02 | $56.15 | $56.79 | $56.15 | $56.72 | $48.65 | 4,657 |
2015-10-30 | $56.23 | $56.50 | $56.07 | $56.07 | $48.09 | 15,185 |
2015-10-29 | $56.30 | $56.30 | $56.11 | $56.25 | $48.24 | 5,056 |
2015-10-28 | $55.79 | $56.22 | $55.64 | $56.22 | $48.22 | 12,052 |
2015-10-27 | $55.70 | $55.74 | $55.48 | $55.69 | $47.76 | 8,861 |
2015-10-26 | $55.92 | $55.99 | $55.88 | $55.92 | $47.96 | 70,049 |
2015-10-23 | $56.15 | $56.20 | $55.96 | $56.12 | $48.14 | 6,032 |
2015-10-22 | $55.31 | $55.78 | $55.31 | $55.74 | $47.81 | 1,969 |
2015-10-21 | $55.28 | $55.28 | $54.94 | $54.99 | $47.16 | 5,675 |
2015-10-20 | $55.38 | $55.38 | $55.24 | $55.24 | $47.38 | 766 |
2015-10-19 | $55.00 | $55.11 | $54.95 | $55.11 | $47.27 | 2,607 |
2015-10-16 | $55.00 | $55.22 | $54.93 | $55.21 | $47.35 | 1,170 |
2015-10-15 | $54.50 | $55.01 | $54.45 | $55.01 | $47.18 | 6,490 |
2015-10-14 | $54.30 | $54.52 | $54.27 | $54.27 | $46.55 | 2,149 |
2015-10-13 | $54.86 | $54.86 | $54.50 | $54.50 | $46.74 | 4,534 |
2015-10-12 | $54.80 | $54.81 | $54.69 | $54.77 | $46.97 | 2,268 |
2015-10-09 | $54.86 | $54.89 | $54.77 | $54.85 | $47.04 | 2,546 |
2015-10-08 | $53.88 | $54.76 | $53.88 | $54.70 | $46.91 | 10,365 |
2015-10-07 | $54.22 | $54.36 | $53.90 | $54.14 | $46.43 | 2,206 |
2015-10-06 | $53.81 | $53.92 | $53.76 | $53.85 | $46.18 | 7,042 |
2015-10-05 | $53.23 | $53.91 | $53.23 | $53.91 | $46.24 | 12,020 |
2015-10-02 | $51.35 | $52.72 | $51.35 | $52.69 | $45.19 | 5,445 |
2015-10-01 | $52.13 | $52.16 | $51.47 | $51.99 | $44.59 | 3,022 |
2015-09-30 | $51.50 | $51.90 | $51.46 | $51.90 | $44.51 | 5,852 |
2015-09-29 | $51.00 | $51.18 | $50.80 | $50.96 | $43.71 | 4,292 |
2015-09-28 | $51.49 | $51.63 | $50.82 | $50.94 | $43.69 | 4,991 |
2015-09-25 | $52.59 | $52.63 | $52.12 | $52.12 | $44.70 | 7,567 |
2015-09-24 | $51.73 | $52.20 | $51.48 | $52.19 | $44.76 | 10,241 |
2015-09-23 | $52.37 | $52.53 | $52.09 | $52.22 | $44.79 | 6,514 |
2015-09-22 | $52.78 | $52.78 | $52.47 | $52.70 | $44.97 | 4,588 |
2015-09-21 | $53.25 | $53.67 | $53.25 | $53.41 | $45.57 | 5,992 |
2015-09-18 | $53.07 | $53.55 | $53.07 | $53.08 | $45.29 | 3,395 |
2015-09-17 | $53.93 | $54.82 | $53.93 | $54.11 | $46.17 | 7,802 |
2015-09-16 | $53.65 | $54.10 | $53.64 | $54.10 | $46.16 | 2,296 |
2015-09-15 | $52.94 | $53.58 | $52.94 | $53.56 | $45.70 | 6,834 |
2015-09-14 | $52.93 | $52.94 | $52.92 | $52.94 | $45.17 | 1,522 |
2015-09-11 | $52.65 | $52.95 | $52.56 | $52.94 | $45.17 | 4,003 |
2015-09-10 | $52.77 | $53.19 | $52.67 | $52.85 | $45.09 | 5,477 |
2015-09-09 | $53.85 | $53.85 | $52.65 | $52.65 | $44.92 | 6,727 |
2015-09-08 | $52.98 | $53.33 | $52.86 | $53.30 | $45.48 | 4,298 |
2015-09-04 | $52.28 | $52.35 | $51.96 | $52.30 | $44.62 | 3,654 |
2015-09-03 | $53.00 | $53.39 | $52.91 | $53.00 | $45.22 | 3,645 |
2015-09-02 | $52.63 | $52.73 | $52.19 | $52.73 | $44.99 | 6,875 |
2015-09-01 | $52.58 | $52.78 | $51.97 | $52.11 | $44.46 | 11,431 |
2015-08-31 | $53.62 | $53.85 | $53.55 | $53.67 | $45.80 | 5,785 |
2015-08-28 | $53.86 | $54.00 | $53.77 | $54.00 | $46.08 | 3,523 |
2015-08-27 | $53.43 | $53.94 | $52.99 | $53.74 | $45.86 | 8,050 |
ALPS Equal Sector Weight ETF (EQL) News Headlines
Recent ALPS Equal Sector Weight ETF (EQL) News
Similar Companies to ALPS Equal Sector Weight ETF (EQL) 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 | -- | -- | -- |