FlexShares STOXX US ESG Select Index Fund (ESG) Exchange: BATS
Data as of May 9, 2025
$135.33 ($0.63) 0.47%
FlexShares STOXX US ESG Select Index Fund - Daily Information
Click for more stock information on FlexShares STOXX US ESG Select Index Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $135.40 |
Previous Close | $135.33 |
High | $136.68 |
Low | $135.02 |
Adjusted Open | $135.40 |
Previous Adjusted Close | $135.33 |
Adjusted High | $136.68 |
Adjusted Low | $135.02 |
About FlexShares STOXX US ESG Select Index Fund (ESG)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to environmental, social and governance (“ESG”) characteristics relative to the STOXX® USA 900 Index, a float-adjusted market-capitalization weighted index of U.S.- incorporated companies. The Underlying Index seeks to display enhanced ESG and risk-return characteristics relative to the broad large-cap equity market by featuring ESG-related key-performance indicators (“KPIs”) as determined by STOXX Ltd. (the “Index Provider”). To derive the Underlying Index, the Index Provider eliminates all non-U.S. incorporated companies from the STOXX® Global 1800 Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies domiciled in the U.S. and in international developed markets (the “Parent Index”). From the Parent Index, the Index Provider also eliminates companies that (i) do not adhere to the United Nations Global Compact principles, (ii) are involved in controversial weapons or (iii) engage in coal mining. The Index Provider then scores all remaining companies based on a select group of KPIs and ranks each company according to their respective aggregate ESG score. The lowest-scoring half of these companies within each industry is then dropped from the Underlying Index. The weights of the remaining constituents are then adjusted so that higher scoring ESG companies are assigned greater weights compared to the Parent Index. The maximum weight that can be assigned to a single company is limited to 5% at the time of each index rebalancing or reconstitution. As of December 31, 2019, the Underlying Index consisted of 270 U.S. companies with market capitalizations ranging from $6.7 billion to $1.3 trillion. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a quarterly basis. The composition of the Underlying Index will change over time. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is sponsored by the Index Provider, an organization that is independent of the Fund and NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.
Invest in FlexShares STOXX US ESG Select Index Fund (ESG)
Historical Stock Data for FlexShares STOXX US ESG Select Index Fund (ESG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $135.40 | $136.68 | $135.02 | $135.33 | $135.33 | 4,679 |
2025-05-07 | $134.33 | $134.70 | $133.97 | $134.70 | $134.70 | 1,719 |
2025-05-06 | $133.48 | $134.01 | $133.48 | $133.86 | $133.86 | 1,289 |
2025-05-05 | $134.29 | $135.33 | $134.29 | $134.68 | $134.68 | 1,026 |
2025-05-02 | $134.54 | $135.71 | $134.54 | $135.56 | $135.56 | 875 |
2025-05-01 | $134.00 | $134.41 | $133.71 | $133.71 | $133.71 | 1,064 |
2025-04-30 | $131.68 | $132.85 | $131.63 | $132.85 | $132.85 | 2,628 |
2025-04-29 | $131.95 | $132.94 | $131.95 | $132.94 | $132.94 | 7,188 |
2025-04-28 | $132.09 | $132.09 | $130.76 | $131.95 | $131.95 | 2,422 |
2025-04-25 | $130.77 | $131.88 | $130.77 | $131.88 | $131.88 | 7,739 |
2025-04-24 | $129.03 | $130.98 | $129.03 | $130.98 | $130.98 | 2,201 |
2025-04-23 | $130.09 | $130.35 | $128.95 | $128.95 | $128.95 | 6,302 |
2025-04-22 | $126.40 | $127.17 | $125.82 | $127.05 | $127.05 | 14,228 |
2025-04-21 | $124.44 | $124.44 | $122.62 | $123.95 | $123.95 | 2,564 |
2025-04-17 | $126.39 | $127.55 | $126.39 | $126.63 | $126.63 | 3,432 |
2025-04-16 | $127.17 | $127.20 | $124.60 | $125.64 | $125.64 | 8,922 |
2025-04-15 | $128.45 | $128.56 | $128.45 | $128.48 | $128.48 | 732 |
2025-04-14 | $128.77 | $129.01 | $128.25 | $128.79 | $128.79 | 1,747 |
2025-04-11 | $125.95 | $127.84 | $125.43 | $127.84 | $127.84 | 2,964 |
2025-04-10 | $127.70 | $127.70 | $122.42 | $125.88 | $125.88 | 1,707 |
2025-04-09 | $119.55 | $130.02 | $119.19 | $130.02 | $130.02 | 3,703 |
2025-04-08 | $123.60 | $123.89 | $117.87 | $119.19 | $119.19 | 1,777 |
2025-04-07 | $115.00 | $132.24 | $115.00 | $121.16 | $121.16 | 14,915 |
2025-04-04 | $125.43 | $125.63 | $121.73 | $121.73 | $121.73 | 7,027 |
2025-04-03 | $130.09 | $130.92 | $129.59 | $129.60 | $129.60 | 1,679 |
2025-04-02 | $134.46 | $135.89 | $134.46 | $135.89 | $135.89 | 555 |
2025-04-01 | $133.32 | $135.23 | $133.32 | $134.82 | $134.82 | 1,512 |
2025-03-31 | $131.54 | $134.56 | $131.54 | $134.35 | $134.35 | 4,522 |
2025-03-28 | $135.39 | $135.39 | $133.44 | $133.68 | $133.68 | 1,791 |
2025-03-27 | $136.54 | $136.71 | $136.28 | $136.28 | $136.28 | 1,248 |
2025-03-26 | $136.17 | $136.46 | $136.17 | $136.46 | $136.46 | 635 |
2025-03-25 | $137.45 | $137.76 | $137.20 | $137.54 | $137.54 | 2,563 |
2025-03-24 | $136.61 | $137.40 | $136.61 | $137.40 | $137.40 | 3,602 |
2025-03-21 | $133.49 | $134.77 | $133.49 | $134.77 | $134.77 | 1,584 |
2025-03-20 | $136.00 | $136.00 | $134.76 | $134.97 | $134.70 | 26,749 |
2025-03-19 | $134.57 | $135.32 | $134.57 | $135.32 | $135.06 | 939 |
2025-03-18 | $134.01 | $134.01 | $133.70 | $133.99 | $133.99 | 1,732 |
2025-03-17 | $133.34 | $135.62 | $133.34 | $135.31 | $135.31 | 15,564 |
2025-03-14 | $132.36 | $134.18 | $132.36 | $134.18 | $134.18 | 2,512 |
2025-03-13 | $132.34 | $132.41 | $131.46 | $131.46 | $131.46 | 2,585 |
2025-03-12 | $134.60 | $134.60 | $132.98 | $133.54 | $133.54 | 2,263 |
2025-03-11 | $134.17 | $134.17 | $133.51 | $133.51 | $133.51 | 1,148 |
2025-03-10 | $136.32 | $136.32 | $134.32 | $134.60 | $134.60 | 3,080 |
2025-03-07 | $137.89 | $138.28 | $137.55 | $138.25 | $138.25 | 3,275 |
2025-03-06 | $137.73 | $137.93 | $137.38 | $137.66 | $137.66 | 1,731 |
2025-03-05 | $138.98 | $140.03 | $138.11 | $140.03 | $140.03 | 1,919 |
2025-03-04 | $139.25 | $139.74 | $137.87 | $138.56 | $138.56 | 4,066 |
2025-03-03 | $143.28 | $143.28 | $140.50 | $140.75 | $140.75 | 2,572 |
2025-02-28 | $140.51 | $142.69 | $140.51 | $142.69 | $142.69 | 1,301 |
2025-02-27 | $142.18 | $142.43 | $140.70 | $140.70 | $140.70 | 1,946 |
2025-02-26 | $142.00 | $142.04 | $142.00 | $142.04 | $142.04 | 482 |
2025-02-25 | $142.75 | $142.75 | $141.39 | $142.15 | $142.15 | 1,669 |
2025-02-24 | $143.01 | $143.34 | $142.52 | $142.52 | $142.52 | 706 |
2025-02-21 | $144.58 | $144.58 | $142.89 | $143.02 | $143.02 | 4,272 |
2025-02-20 | $144.99 | $145.17 | $144.67 | $145.17 | $145.17 | 997 |
2025-02-19 | $145.50 | $146.20 | $145.50 | $146.20 | $146.20 | 17,934 |
2025-02-18 | $145.17 | $145.79 | $145.17 | $145.79 | $145.79 | 1,510 |
2025-02-14 | $145.77 | $145.77 | $145.58 | $145.58 | $145.58 | 1,042 |
2025-02-13 | $144.86 | $145.95 | $144.86 | $145.95 | $145.95 | 5,142 |
2025-02-12 | $143.64 | $144.51 | $143.63 | $144.38 | $144.38 | 4,854 |
2025-02-11 | $144.02 | $144.61 | $143.82 | $144.44 | $144.44 | 6,407 |
2025-02-10 | $144.20 | $144.22 | $144.15 | $144.22 | $144.22 | 728 |
2025-02-07 | $145.18 | $145.18 | $143.56 | $143.56 | $143.56 | 16,928 |
2025-02-06 | $144.71 | $144.75 | $144.46 | $144.75 | $144.75 | 3,706 |
2025-02-05 | $143.67 | $144.45 | $143.67 | $144.45 | $144.45 | 4,223 |
2025-02-04 | $142.57 | $143.91 | $142.57 | $143.91 | $143.91 | 10,270 |
2025-02-03 | $141.92 | $143.29 | $141.67 | $143.23 | $143.23 | 21,239 |
2025-01-31 | $144.59 | $145.12 | $143.70 | $143.80 | $143.80 | 2,896 |
2025-01-30 | $144.50 | $144.73 | $143.99 | $144.47 | $144.47 | 8,903 |
2025-01-29 | $143.26 | $143.79 | $143.26 | $143.42 | $143.42 | 4,056 |
2025-01-28 | $143.83 | $143.89 | $143.73 | $143.73 | $143.73 | 19,473 |
2025-01-27 | $142.83 | $143.27 | $142.83 | $143.27 | $143.27 | 2,595 |
2025-01-24 | $143.14 | $143.40 | $142.92 | $143.04 | $143.04 | 1,573 |
2025-01-23 | $142.04 | $142.85 | $142.02 | $142.85 | $142.85 | 26,910 |
2025-01-22 | $142.35 | $142.35 | $142.02 | $142.13 | $142.13 | 5,116 |
2025-01-21 | $141.47 | $141.97 | $141.47 | $141.97 | $141.97 | 2,840 |
2025-01-17 | $141.00 | $141.23 | $140.93 | $140.93 | $140.93 | 3,555 |
2025-01-16 | $139.54 | $139.80 | $139.54 | $139.79 | $139.79 | 1,910 |
2025-01-15 | $139.00 | $140.00 | $139.00 | $139.69 | $139.69 | 3,534 |
2025-01-14 | $137.84 | $137.84 | $136.68 | $137.18 | $137.18 | 4,966 |
2025-01-13 | $135.78 | $136.99 | $135.78 | $136.99 | $136.99 | 9,338 |
2025-01-10 | $137.44 | $137.44 | $136.45 | $136.68 | $136.68 | 48,344 |
2025-01-08 | $137.89 | $138.35 | $137.68 | $138.35 | $138.35 | 8,587 |
2025-01-07 | $139.38 | $139.38 | $138.00 | $138.16 | $138.16 | 2,153 |
2025-01-06 | $139.56 | $139.83 | $138.96 | $139.09 | $139.09 | 6,736 |
2025-01-03 | $138.06 | $138.66 | $137.81 | $138.66 | $138.66 | 3,847 |
2025-01-02 | $138.85 | $138.85 | $136.74 | $137.26 | $137.26 | 5,582 |
2024-12-31 | $138.73 | $138.73 | $137.66 | $137.78 | $137.78 | 2,174 |
2024-12-30 | $137.52 | $138.81 | $137.52 | $138.38 | $138.38 | 9,157 |
2024-12-27 | $140.60 | $140.60 | $139.69 | $139.90 | $139.90 | 723 |
2024-12-26 | $141.00 | $141.40 | $141.00 | $141.40 | $141.40 | 529 |
2024-12-24 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 279 |
2024-12-23 | $138.67 | $139.65 | $138.52 | $139.65 | $139.65 | 4,140 |
2024-12-20 | $137.63 | $139.67 | $137.63 | $138.78 | $138.78 | 6,152 |
2024-12-19 | $140.05 | $140.05 | $138.64 | $138.64 | $138.14 | 25,274 |
2024-12-18 | $143.24 | $143.24 | $139.21 | $139.21 | $138.70 | 2,065 |
2024-12-17 | $142.99 | $143.30 | $142.87 | $143.30 | $142.77 | 1,560 |
2024-12-16 | $143.39 | $143.85 | $143.39 | $143.53 | $143.01 | 6,601 |
2024-12-13 | $143.12 | $143.12 | $142.75 | $142.94 | $142.41 | 793 |
2024-12-12 | $143.01 | $143.01 | $142.63 | $142.64 | $142.12 | 7,958 |
2024-12-11 | $142.61 | $143.38 | $142.61 | $143.25 | $142.73 | 1,444 |
2024-12-10 | $142.41 | $142.41 | $142.41 | $142.41 | $141.89 | 1,000 |
2024-12-09 | $143.79 | $143.79 | $142.83 | $142.83 | $142.31 | 23,525 |
2024-12-06 | $143.68 | $143.68 | $143.68 | $143.68 | $143.15 | 688 |
2024-12-05 | $142.97 | $143.16 | $142.90 | $142.90 | $142.38 | 2,250 |
2024-12-04 | $142.74 | $142.98 | $142.74 | $142.98 | $142.45 | 470 |
2024-12-03 | $142.44 | $142.47 | $142.38 | $142.47 | $141.95 | 1,236 |
2024-12-02 | $142.33 | $142.60 | $142.33 | $142.56 | $142.04 | 4,328 |
2024-11-29 | $142.07 | $142.07 | $142.07 | $142.07 | $142.07 | 182 |
2024-11-27 | $141.61 | $141.61 | $141.32 | $141.32 | $141.32 | 454 |
2024-11-26 | $141.55 | $141.89 | $141.19 | $141.89 | $141.89 | 649 |
2024-11-25 | $141.00 | $141.44 | $140.99 | $141.16 | $141.16 | 4,682 |
2024-11-22 | $139.39 | $140.22 | $139.39 | $140.22 | $140.22 | 3,980 |
2024-11-21 | $138.43 | $139.35 | $138.04 | $139.25 | $139.25 | 1,573 |
2024-11-20 | $137.77 | $138.09 | $137.25 | $138.09 | $138.09 | 2,097 |
2024-11-19 | $137.97 | $138.03 | $137.97 | $138.03 | $138.03 | 1,149 |
2024-11-18 | $137.77 | $138.24 | $137.77 | $138.02 | $138.02 | 2,820 |
2024-11-15 | $137.41 | $137.41 | $137.16 | $137.34 | $137.34 | 3,734 |
2024-11-14 | $138.91 | $138.91 | $138.74 | $138.87 | $138.87 | 4,362 |
2024-11-13 | $140.07 | $140.07 | $139.76 | $139.76 | $139.76 | 5,609 |
2024-11-12 | $139.61 | $139.61 | $139.44 | $139.45 | $139.45 | 3,049 |
2024-11-11 | $140.37 | $140.37 | $140.05 | $140.13 | $140.13 | 2,686 |
2024-11-08 | $140.07 | $140.07 | $139.76 | $139.76 | $139.76 | 1,920 |
2024-11-07 | $138.25 | $138.98 | $138.25 | $138.98 | $138.98 | 4,118 |
2024-11-06 | $136.43 | $138.08 | $136.43 | $138.07 | $138.07 | 5,838 |
2024-11-05 | $134.71 | $134.71 | $134.71 | $134.71 | $134.71 | 445 |
2024-11-04 | $133.31 | $133.63 | $133.14 | $133.21 | $133.21 | 703 |
2024-11-01 | $134.65 | $134.65 | $133.82 | $133.82 | $133.82 | 4,233 |
2024-10-31 | $133.61 | $133.73 | $133.42 | $133.42 | $133.42 | 411 |
2024-10-30 | $135.55 | $135.55 | $135.55 | $135.55 | $135.55 | 458 |
2024-10-29 | $136.25 | $136.32 | $136.23 | $136.23 | $136.23 | 1,117 |
2024-10-28 | $136.16 | $136.29 | $136.14 | $136.14 | $136.14 | 11,305 |
2024-10-25 | $136.56 | $136.57 | $135.59 | $135.59 | $135.59 | 339 |
2024-10-24 | $135.89 | $135.89 | $135.89 | $135.89 | $135.89 | 283 |
2024-10-23 | $135.66 | $135.66 | $135.36 | $135.45 | $135.45 | 2,010 |
2024-10-22 | $136.10 | $136.67 | $136.06 | $136.67 | $136.67 | 5,331 |
2024-10-21 | $136.72 | $136.72 | $136.21 | $136.46 | $136.46 | 2,576 |
2024-10-18 | $137.26 | $137.38 | $137.26 | $137.38 | $137.38 | 1,085 |
2024-10-17 | $137.17 | $137.17 | $137.15 | $137.15 | $137.15 | 614 |
2024-10-16 | $137.26 | $137.26 | $137.19 | $137.19 | $137.19 | 446 |
2024-10-15 | $137.48 | $137.48 | $136.74 | $136.74 | $136.74 | 892 |
2024-10-14 | $137.58 | $137.69 | $137.58 | $137.65 | $137.65 | 3,574 |
2024-10-11 | $136.62 | $136.81 | $136.62 | $136.81 | $136.81 | 521 |
2024-10-10 | $135.70 | $136.01 | $135.69 | $135.80 | $135.80 | 3,777 |
2024-10-09 | $135.76 | $136.38 | $135.76 | $136.38 | $136.38 | 6,060 |
2024-10-08 | $134.86 | $135.30 | $134.86 | $135.30 | $135.30 | 19,237 |
2024-10-07 | $135.35 | $135.35 | $134.17 | $134.17 | $134.17 | 284 |
2024-10-04 | $135.27 | $135.63 | $135.27 | $135.63 | $135.63 | 15,126 |
2024-10-03 | $134.05 | $134.28 | $134.05 | $134.28 | $134.28 | 597 |
2024-10-02 | $134.87 | $134.87 | $134.82 | $134.83 | $134.83 | 2,983 |
2024-10-01 | $136.10 | $136.10 | $134.54 | $134.93 | $134.93 | 2,505 |
2024-09-30 | $135.12 | $135.85 | $135.12 | $135.85 | $135.85 | 9,949 |
2024-09-27 | $135.69 | $135.69 | $135.50 | $135.50 | $135.50 | 480 |
2024-09-26 | $135.72 | $135.72 | $135.56 | $135.56 | $135.56 | 970 |
2024-09-25 | $135.24 | $135.24 | $135.01 | $135.01 | $135.01 | 21,456 |
2024-09-24 | $135.20 | $135.38 | $134.97 | $135.31 | $135.31 | 31,497 |
2024-09-23 | $135.08 | $135.36 | $135.08 | $135.36 | $135.36 | 1,734 |
2024-09-20 | $134.30 | $134.78 | $134.30 | $134.78 | $134.78 | 1,405 |
2024-09-19 | $135.52 | $135.52 | $135.21 | $135.32 | $134.91 | 1,305 |
2024-09-18 | $133.35 | $134.00 | $133.35 | $133.39 | $132.98 | 4,564 |
2024-09-17 | $133.60 | $134.06 | $133.21 | $133.51 | $133.11 | 10,814 |
2024-09-16 | $133.07 | $133.53 | $133.07 | $133.53 | $133.12 | 6,724 |
2024-09-13 | $132.74 | $132.99 | $132.74 | $132.99 | $132.58 | 43,923 |
2024-09-12 | $132.10 | $132.26 | $132.10 | $132.26 | $131.86 | 16,110 |
2024-09-11 | $130.65 | $131.30 | $130.64 | $131.30 | $130.90 | 1,081 |
2024-09-10 | $130.56 | $130.64 | $130.56 | $130.64 | $130.24 | 2,283 |
2024-09-09 | $130.02 | $130.45 | $130.02 | $130.16 | $129.76 | 1,283 |
2024-09-06 | $128.96 | $129.04 | $128.85 | $128.85 | $128.85 | 5,660 |
2024-09-05 | $131.83 | $131.83 | $130.78 | $130.95 | $130.95 | 2,743 |
2024-09-04 | $131.30 | $131.74 | $131.28 | $131.56 | $131.56 | 2,413 |
2024-09-03 | $132.99 | $132.99 | $131.40 | $131.40 | $131.40 | 775 |
2024-08-30 | $133.47 | $133.47 | $133.47 | $133.47 | $133.47 | 280 |
2024-08-29 | $132.11 | $132.71 | $131.95 | $131.95 | $131.95 | 1,603 |
2024-08-28 | $132.06 | $132.07 | $130.97 | $131.51 | $131.51 | 1,143 |
2024-08-27 | $132.14 | $132.14 | $132.14 | $132.14 | $132.14 | 350 |
2024-08-26 | $132.34 | $132.34 | $131.99 | $131.99 | $131.99 | 536 |
2024-08-23 | $131.62 | $132.41 | $131.62 | $132.41 | $132.41 | 325 |
2024-08-22 | $132.44 | $132.44 | $131.05 | $131.05 | $131.05 | 5,669 |
2024-08-21 | $131.61 | $132.12 | $131.61 | $132.12 | $132.12 | 1,539 |
2024-08-20 | $131.23 | $131.51 | $131.23 | $131.45 | $131.45 | 9,188 |
2024-08-19 | $130.44 | $131.46 | $130.44 | $131.46 | $131.46 | 1,191 |
2024-08-16 | $130.57 | $130.64 | $130.57 | $130.61 | $130.61 | 485 |
2024-08-15 | $130.45 | $130.50 | $130.40 | $130.40 | $130.40 | 1,128 |
2024-08-14 | $128.03 | $128.35 | $128.03 | $128.35 | $128.35 | 574 |
2024-08-13 | $126.86 | $127.91 | $126.64 | $127.91 | $127.91 | 8,414 |
2024-08-12 | $126.23 | $126.23 | $125.90 | $125.91 | $125.91 | 1,123 |
2024-08-09 | $125.43 | $126.38 | $125.43 | $126.36 | $126.36 | 21,682 |
2024-08-08 | $124.29 | $125.54 | $124.29 | $125.52 | $125.52 | 6,321 |
2024-08-07 | $125.06 | $125.43 | $122.93 | $122.93 | $122.93 | 9,379 |
2024-08-06 | $124.57 | $124.57 | $123.82 | $123.82 | $123.82 | 818 |
2024-08-05 | $122.77 | $122.77 | $122.40 | $122.40 | $122.40 | 1,815 |
2024-08-02 | $126.43 | $126.47 | $125.59 | $125.90 | $125.90 | 478 |
2024-08-01 | $128.71 | $128.71 | $128.53 | $128.53 | $128.53 | 840 |
2024-07-31 | $130.29 | $130.35 | $130.18 | $130.18 | $130.18 | 2,604 |
2024-07-30 | $128.46 | $129.02 | $128.39 | $129.02 | $129.02 | 580 |
2024-07-29 | $129.32 | $129.47 | $128.93 | $129.26 | $129.26 | 1,980 |
2024-07-26 | $129.55 | $129.55 | $128.86 | $128.86 | $128.86 | 19,750 |
2024-07-25 | $128.54 | $128.54 | $127.72 | $127.72 | $127.72 | 949 |
2024-07-24 | $128.84 | $128.84 | $128.00 | $128.03 | $128.03 | 2,978 |
2024-07-23 | $130.77 | $130.77 | $130.77 | $130.77 | $130.77 | 233 |
2024-07-22 | $130.79 | $131.27 | $130.70 | $131.15 | $131.15 | 3,316 |
2024-07-19 | $131.03 | $131.03 | $130.03 | $130.03 | $130.03 | 1,366 |
2024-07-18 | $131.25 | $131.25 | $131.12 | $131.12 | $131.12 | 1,645 |
2024-07-17 | $132.59 | $132.64 | $132.37 | $132.37 | $132.37 | 1,298 |
2024-07-16 | $133.02 | $133.78 | $133.02 | $133.78 | $133.78 | 2,350 |
2024-07-15 | $133.06 | $133.32 | $132.41 | $132.80 | $132.80 | 5,693 |
2024-07-12 | $131.62 | $132.66 | $131.62 | $132.08 | $132.08 | 5,687 |
2024-07-11 | $132.23 | $132.23 | $131.29 | $131.55 | $131.55 | 2,832 |
2024-07-10 | $132.33 | $132.45 | $132.33 | $132.45 | $132.45 | 430 |
2024-07-09 | $131.45 | $131.45 | $131.35 | $131.40 | $131.40 | 1,012 |
2024-07-08 | $131.31 | $131.33 | $131.10 | $131.24 | $131.24 | 2,374 |
2024-07-05 | $130.39 | $131.35 | $130.39 | $131.35 | $131.35 | 4,092 |
2024-07-03 | $130.29 | $130.32 | $130.29 | $130.32 | $130.32 | 246 |
2024-07-02 | $129.04 | $129.87 | $129.04 | $129.87 | $129.87 | 1,403 |
2024-07-01 | $128.78 | $128.78 | $128.47 | $128.75 | $128.75 | 11,697 |
2024-06-28 | $128.89 | $129.53 | $128.29 | $128.29 | $128.29 | 4,514 |
2024-06-27 | $128.48 | $128.76 | $128.48 | $128.76 | $128.76 | 1,891 |
2024-06-26 | $128.10 | $128.65 | $128.10 | $128.65 | $128.65 | 2,251 |
2024-06-25 | $128.29 | $128.29 | $128.29 | $128.29 | $128.29 | 121 |
2024-06-24 | $128.43 | $128.64 | $128.43 | $128.43 | $128.43 | 543 |
2024-06-21 | $128.21 | $128.22 | $127.86 | $128.19 | $128.19 | 3,741 |
2024-06-20 | $128.22 | $128.56 | $128.20 | $128.48 | $128.07 | 1,043 |
2024-06-18 | $128.18 | $128.34 | $128.18 | $128.34 | $127.93 | 930 |
2024-06-17 | $127.23 | $128.45 | $127.12 | $128.36 | $127.95 | 22,582 |
2024-06-14 | $126.87 | $127.03 | $126.87 | $127.03 | $126.62 | 978 |
2024-06-13 | $127.59 | $127.59 | $126.76 | $127.38 | $126.97 | 82,310 |
2024-06-12 | $127.57 | $127.57 | $127.18 | $127.40 | $126.99 | 7,086 |
2024-06-11 | $126.26 | $126.43 | $126.18 | $126.43 | $126.43 | 1,906 |
2024-06-10 | $126.08 | $126.17 | $126.08 | $126.17 | $126.17 | 1,097 |
2024-06-07 | $125.99 | $126.28 | $125.97 | $125.97 | $125.97 | 27,216 |
2024-06-06 | $125.96 | $125.96 | $125.87 | $125.87 | $125.87 | 502 |
2024-06-05 | $125.29 | $125.63 | $125.29 | $125.63 | $125.63 | 1,848 |
2024-06-04 | $124.07 | $124.48 | $123.98 | $124.48 | $124.48 | 1,713 |
2024-06-03 | $125.24 | $125.24 | $123.52 | $124.37 | $124.37 | 19,288 |
2024-05-31 | $123.13 | $124.50 | $122.68 | $124.50 | $124.50 | 32,066 |
2024-05-30 | $123.69 | $123.90 | $123.47 | $123.52 | $123.52 | 72,834 |
2024-05-29 | $124.17 | $124.17 | $123.93 | $123.93 | $123.93 | 1,067 |
2024-05-28 | $124.95 | $124.95 | $124.84 | $124.84 | $124.84 | 886 |
2024-05-24 | $125.40 | $125.40 | $125.40 | $125.40 | $125.40 | 296 |
2024-05-23 | $126.70 | $126.70 | $124.58 | $124.69 | $124.69 | 6,503 |
2024-05-22 | $126.23 | $126.24 | $126.20 | $126.22 | $126.22 | 1,178 |
2024-05-21 | $126.38 | $126.72 | $126.38 | $126.72 | $126.72 | 605 |
2024-05-20 | $126.36 | $126.77 | $126.30 | $126.30 | $126.30 | 1,403 |
2024-05-17 | $126.71 | $126.71 | $126.35 | $126.63 | $126.63 | 627 |
2024-05-16 | $126.55 | $126.55 | $126.55 | $126.55 | $126.55 | 237 |
2024-05-15 | $125.83 | $126.60 | $125.83 | $126.60 | $126.60 | 1,778 |
2024-05-14 | $124.85 | $125.34 | $124.75 | $125.34 | $125.34 | 717 |
2024-05-13 | $125.14 | $125.14 | $124.66 | $124.66 | $124.66 | 415 |
2024-05-10 | $125.00 | $125.00 | $124.58 | $124.88 | $124.88 | 1,942 |
2024-05-09 | $124.60 | $124.62 | $124.60 | $124.62 | $124.62 | 577 |
2024-05-08 | $123.80 | $123.96 | $123.80 | $123.96 | $123.96 | 1,009 |
2024-05-07 | $124.21 | $124.21 | $123.88 | $123.96 | $123.96 | 647 |
2024-05-06 | $122.83 | $123.70 | $122.83 | $123.70 | $123.70 | 4,108 |
2024-05-03 | $122.38 | $122.53 | $122.38 | $122.53 | $122.53 | 338 |
2024-05-02 | $121.18 | $121.18 | $121.18 | $121.18 | $121.18 | 335 |
2024-05-01 | $121.04 | $121.41 | $120.47 | $120.47 | $120.47 | 736 |
2024-04-30 | $120.82 | $120.82 | $120.82 | $120.82 | $120.82 | 75 |
2024-04-29 | $122.19 | $122.44 | $122.19 | $122.44 | $122.44 | 806 |
2024-04-26 | $122.15 | $122.15 | $121.97 | $121.97 | $121.97 | 725 |
2024-04-25 | $119.92 | $121.28 | $119.92 | $121.28 | $121.28 | 4,351 |
2024-04-24 | $122.20 | $122.20 | $122.20 | $122.20 | $122.20 | 173 |
2024-04-23 | $121.80 | $121.80 | $121.68 | $121.68 | $121.68 | 751 |
2024-04-22 | $121.00 | $121.20 | $120.45 | $120.45 | $120.45 | 1,385 |
2024-04-19 | $120.24 | $120.45 | $119.70 | $119.70 | $119.70 | 6,105 |
2024-04-18 | $120.35 | $120.42 | $120.26 | $120.26 | $120.26 | 43,033 |
2024-04-17 | $120.59 | $120.91 | $120.59 | $120.66 | $120.66 | 14,466 |
2024-04-16 | $121.75 | $121.75 | $121.13 | $121.28 | $121.28 | 9,249 |
2024-04-15 | $123.08 | $123.08 | $121.62 | $121.68 | $121.68 | 1,182 |
2024-04-12 | $123.54 | $123.54 | $122.74 | $122.90 | $122.90 | 917 |
2024-04-11 | $123.91 | $125.16 | $123.91 | $125.01 | $125.01 | 2,420 |
2024-04-10 | $124.40 | $124.41 | $124.40 | $124.41 | $124.41 | 1,676 |
2024-04-09 | $124.87 | $125.49 | $124.87 | $125.49 | $125.49 | 8,001 |
2024-04-08 | $125.25 | $125.61 | $125.24 | $125.24 | $125.24 | 1,045 |
2024-04-05 | $125.57 | $125.57 | $125.27 | $125.27 | $125.27 | 1,041 |
2024-04-04 | $124.18 | $124.18 | $124.06 | $124.18 | $124.18 | 986 |
2024-04-03 | $125.20 | $125.68 | $125.20 | $125.37 | $125.37 | 2,846 |
2024-04-02 | $125.19 | $125.34 | $125.18 | $125.29 | $125.29 | 1,113 |
2024-04-01 | $126.68 | $126.68 | $125.93 | $126.17 | $126.17 | 659 |
2024-03-28 | $126.41 | $126.59 | $126.41 | $126.59 | $126.59 | 2,171 |
2024-03-27 | $126.02 | $126.35 | $125.73 | $126.35 | $126.35 | 1,818 |
2024-03-26 | $125.59 | $125.63 | $125.14 | $125.14 | $125.14 | 1,149 |
2024-03-25 | $125.23 | $125.37 | $125.12 | $125.12 | $125.12 | 965 |
2024-03-22 | $125.90 | $125.90 | $125.51 | $125.62 | $125.62 | 2,907 |
2024-03-21 | $126.26 | $126.26 | $126.16 | $126.16 | $126.16 | 442 |
2024-03-20 | $124.78 | $125.67 | $124.52 | $125.57 | $125.57 | 3,478 |
2024-03-19 | $124.28 | $124.55 | $124.28 | $124.55 | $124.55 | 491 |
2024-03-18 | $124.20 | $124.20 | $123.90 | $123.90 | $123.90 | 8,833 |
2024-03-15 | $123.15 | $123.31 | $122.86 | $123.12 | $123.12 | 52,777 |
2024-03-14 | $123.86 | $124.31 | $123.86 | $124.31 | $124.02 | 707 |
2024-03-13 | $124.77 | $124.77 | $124.77 | $124.77 | $124.47 | 375 |
2024-03-12 | $124.22 | $125.03 | $123.95 | $125.02 | $124.73 | 1,164 |
2024-03-11 | $123.89 | $123.89 | $123.87 | $123.87 | $123.58 | 413 |
2024-03-08 | $125.11 | $125.16 | $124.22 | $124.22 | $123.92 | 842 |
2024-03-07 | $124.26 | $124.96 | $124.26 | $124.86 | $124.56 | 4,389 |
2024-03-06 | $123.83 | $124.00 | $123.55 | $123.81 | $123.52 | 5,156 |
2024-03-05 | $123.35 | $123.60 | $123.21 | $123.25 | $122.96 | 2,022 |
2024-03-04 | $125.01 | $125.01 | $124.64 | $124.69 | $124.39 | 4,320 |
2024-03-01 | $124.78 | $125.11 | $124.78 | $125.11 | $124.82 | 42,432 |
2024-02-29 | $123.72 | $124.22 | $123.72 | $124.22 | $123.93 | 3,200 |
2024-02-28 | $123.39 | $123.62 | $123.39 | $123.56 | $123.27 | 1,246 |
2024-02-27 | $123.52 | $123.64 | $123.41 | $123.64 | $123.35 | 1,878 |
2024-02-26 | $123.78 | $123.78 | $123.57 | $123.57 | $123.28 | 1,959 |
2024-02-23 | $124.08 | $124.08 | $123.68 | $123.81 | $123.81 | 1,459 |
2024-02-22 | $123.14 | $123.77 | $123.14 | $123.77 | $123.77 | 3,188 |
2024-02-21 | $121.15 | $121.60 | $121.04 | $121.60 | $121.60 | 879 |
2024-02-20 | $121.51 | $121.55 | $121.22 | $121.40 | $121.40 | 1,719 |
2024-02-16 | $122.70 | $122.70 | $122.07 | $122.07 | $122.07 | 4,319 |
2024-02-15 | $121.67 | $122.65 | $121.67 | $122.65 | $122.65 | 1,717 |
2024-02-14 | $121.07 | $121.44 | $120.89 | $121.44 | $121.44 | 1,509 |
2024-02-13 | $120.69 | $120.69 | $120.01 | $120.25 | $120.25 | 3,014 |
2024-02-12 | $122.02 | $122.39 | $121.88 | $121.88 | $121.88 | 1,954 |
2024-02-09 | $121.91 | $122.06 | $121.86 | $121.99 | $121.99 | 3,339 |
2024-02-08 | $121.34 | $121.63 | $121.34 | $121.52 | $121.52 | 3,949 |
2024-02-07 | $121.05 | $121.46 | $121.05 | $121.38 | $121.38 | 3,210 |
2024-02-06 | $120.15 | $120.41 | $120.15 | $120.41 | $120.41 | 723 |
2024-02-05 | $120.26 | $120.26 | $120.26 | $120.26 | $120.26 | 380 |
2024-02-02 | $120.00 | $121.13 | $120.00 | $121.13 | $121.13 | 1,206 |
2024-02-01 | $118.93 | $118.93 | $118.93 | $118.93 | $118.93 | 2,123 |
2024-01-31 | $118.56 | $118.61 | $117.76 | $117.76 | $117.76 | 2,587 |
2024-01-30 | $119.13 | $119.29 | $119.06 | $119.16 | $119.16 | 1,339 |
2024-01-29 | $118.20 | $118.99 | $118.20 | $118.99 | $118.99 | 1,562 |
2024-01-26 | $118.02 | $118.16 | $118.02 | $118.16 | $118.16 | 15,343 |
2024-01-25 | $118.07 | $118.24 | $117.77 | $118.24 | $118.24 | 1,170 |
2024-01-24 | $118.38 | $118.59 | $117.92 | $117.92 | $117.92 | 938 |
2024-01-23 | $117.65 | $117.91 | $117.59 | $117.91 | $117.91 | 5,017 |
2024-01-22 | $117.84 | $117.84 | $117.41 | $117.50 | $117.50 | 2,213 |
2024-01-19 | $117.29 | $117.29 | $117.29 | $117.29 | $117.29 | 216 |
2024-01-18 | $115.52 | $115.96 | $115.52 | $115.96 | $115.96 | 1,191 |
2024-01-17 | $114.82 | $115.23 | $114.82 | $115.17 | $115.17 | 4,020 |
2024-01-16 | $116.08 | $116.08 | $115.63 | $115.69 | $115.69 | 2,157 |
2024-01-12 | $116.14 | $116.23 | $115.98 | $116.23 | $116.23 | 1,144 |
2024-01-11 | $115.36 | $116.15 | $115.36 | $116.15 | $116.15 | 2,413 |
2024-01-10 | $115.79 | $116.19 | $115.79 | $116.19 | $116.19 | 1,340 |
2024-01-09 | $115.73 | $115.73 | $115.55 | $115.66 | $115.66 | 2,330 |
2024-01-08 | $115.15 | $115.94 | $115.15 | $115.94 | $115.94 | 6,230 |
2024-01-05 | $115.00 | $115.00 | $114.40 | $114.60 | $114.60 | 1,161 |
2024-01-04 | $115.09 | $115.09 | $114.43 | $114.43 | $114.43 | 614 |
2024-01-03 | $115.12 | $115.12 | $114.63 | $114.63 | $114.63 | 1,386 |
2024-01-02 | $115.68 | $115.81 | $115.35 | $115.54 | $115.54 | 1,969 |
2023-12-29 | $116.23 | $116.23 | $116.03 | $116.03 | $116.03 | 647 |
2023-12-28 | $116.67 | $116.68 | $116.39 | $116.39 | $116.39 | 1,868 |
2023-12-27 | $116.45 | $116.45 | $116.36 | $116.36 | $116.36 | 442 |
2023-12-26 | $115.96 | $116.16 | $115.96 | $116.14 | $116.14 | 1,261 |
2023-12-22 | $115.52 | $115.98 | $115.52 | $115.61 | $115.61 | 1,353 |
2023-12-21 | $115.12 | $115.49 | $114.70 | $115.49 | $115.49 | 3,887 |
2023-12-20 | $116.01 | $116.09 | $114.27 | $114.28 | $114.28 | 7,586 |
2023-12-19 | $115.86 | $116.03 | $115.81 | $116.03 | $116.03 | 1,648 |
2023-12-18 | $115.12 | $115.38 | $115.12 | $115.26 | $115.26 | 6,143 |
2023-12-15 | $114.56 | $114.74 | $114.44 | $114.74 | $114.74 | 1,229 |
2023-12-14 | $115.29 | $115.29 | $114.94 | $114.97 | $114.58 | 1,909 |
2023-12-13 | $113.23 | $114.72 | $113.23 | $114.72 | $114.33 | 6,727 |
2023-12-12 | $112.99 | $113.27 | $112.99 | $113.27 | $112.88 | 1,531 |
2023-12-11 | $112.53 | $112.83 | $112.53 | $112.83 | $112.44 | 1,723 |
2023-12-08 | $111.86 | $112.52 | $111.86 | $112.52 | $112.52 | 1,543 |
2023-12-07 | $111.87 | $112.04 | $111.83 | $111.98 | $111.98 | 6,281 |
2023-12-06 | $111.72 | $111.72 | $111.15 | $111.15 | $111.15 | 1,413 |
2023-12-05 | $111.61 | $111.67 | $111.58 | $111.63 | $111.63 | 2,387 |
2023-12-04 | $111.58 | $111.81 | $111.58 | $111.76 | $111.76 | 2,647 |
2023-12-01 | $111.32 | $112.34 | $111.26 | $112.34 | $112.34 | 53,676 |
2023-11-30 | $111.20 | $111.76 | $111.20 | $111.76 | $111.76 | 1,040 |
2023-11-29 | $111.77 | $111.77 | $111.34 | $111.34 | $111.34 | 453 |
2023-11-28 | $111.55 | $111.55 | $111.11 | $111.47 | $111.47 | 1,573 |
2023-11-27 | $111.10 | $111.48 | $111.10 | $111.25 | $111.25 | 1,309 |
2023-11-24 | $111.46 | $111.46 | $111.46 | $111.46 | $111.46 | 135 |
2023-11-22 | $111.31 | $111.59 | $111.15 | $111.42 | $111.42 | 3,443 |
2023-11-21 | $110.83 | $111.03 | $110.83 | $110.94 | $110.94 | 1,446 |
2023-11-20 | $110.56 | $111.13 | $110.56 | $111.13 | $111.13 | 7,440 |
2023-11-17 | $110.18 | $110.38 | $110.18 | $110.38 | $110.38 | 777 |
2023-11-16 | $109.90 | $110.09 | $109.66 | $110.09 | $110.09 | 2,694 |
2023-11-15 | $110.54 | $110.54 | $110.18 | $110.24 | $110.24 | 3,115 |
2023-11-14 | $109.93 | $110.34 | $109.91 | $110.04 | $110.04 | 2,036 |
2023-11-13 | $107.54 | $108.06 | $107.54 | $108.06 | $108.06 | 766 |
2023-11-10 | $106.71 | $107.94 | $106.67 | $107.94 | $107.94 | 3,335 |
2023-11-09 | $107.13 | $107.13 | $106.25 | $106.32 | $106.32 | 1,690 |
2023-11-08 | $107.24 | $107.32 | $107.04 | $107.32 | $107.32 | 1,720 |
2023-11-07 | $106.56 | $107.38 | $106.56 | $107.21 | $107.21 | 1,167 |
2023-11-06 | $106.78 | $106.81 | $106.64 | $106.81 | $106.81 | 731 |
2023-11-03 | $106.89 | $106.96 | $106.65 | $106.65 | $106.65 | 857 |
2023-11-02 | $105.34 | $105.75 | $105.28 | $105.75 | $105.75 | 7,315 |
2023-11-01 | $103.44 | $103.88 | $103.44 | $103.77 | $103.77 | 1,977 |
2023-10-31 | $102.23 | $102.74 | $102.10 | $102.74 | $102.74 | 4,766 |
2023-10-30 | $101.60 | $102.28 | $101.60 | $102.14 | $102.14 | 882 |
2023-10-27 | $100.93 | $101.03 | $100.57 | $100.82 | $100.82 | 1,341 |
2023-10-26 | $101.95 | $101.95 | $101.32 | $101.32 | $101.32 | 546 |
2023-10-25 | $103.58 | $103.58 | $102.57 | $102.57 | $102.57 | 1,028 |
2023-10-24 | $103.84 | $104.06 | $103.40 | $104.04 | $104.04 | 4,488 |
2023-10-23 | $102.85 | $103.92 | $102.82 | $103.28 | $103.28 | 2,178 |
2023-10-20 | $104.41 | $104.41 | $103.47 | $103.54 | $103.54 | 4,220 |
2023-10-19 | $105.52 | $105.52 | $104.90 | $104.90 | $104.90 | 1,702 |
2023-10-18 | $106.67 | $106.67 | $105.96 | $105.96 | $105.96 | 676 |
2023-10-17 | $107.01 | $107.52 | $107.01 | $107.37 | $107.37 | 1,429 |
2023-10-16 | $106.54 | $107.52 | $106.54 | $107.42 | $107.42 | 2,162 |
2023-10-13 | $106.92 | $106.92 | $106.18 | $106.18 | $106.18 | 1,385 |
2023-10-12 | $107.59 | $107.59 | $106.79 | $106.79 | $106.79 | 1,006 |
2023-10-11 | $107.28 | $107.36 | $107.04 | $107.36 | $107.36 | 1,830 |
2023-10-10 | $107.52 | $107.52 | $107.00 | $107.03 | $107.03 | 1,861 |
2023-10-09 | $105.47 | $106.36 | $105.47 | $106.36 | $106.36 | 1,676 |
2023-10-06 | $105.25 | $106.22 | $105.25 | $105.91 | $105.91 | 1,167 |
2023-10-05 | $104.91 | $104.91 | $104.75 | $104.78 | $104.78 | 529 |
2023-10-04 | $104.07 | $105.00 | $104.07 | $105.00 | $105.00 | 3,083 |
2023-10-03 | $104.83 | $104.83 | $103.81 | $104.00 | $104.00 | 2,109 |
2023-10-02 | $105.29 | $105.52 | $105.09 | $105.52 | $105.52 | 2,641 |
2023-09-29 | $106.29 | $106.29 | $105.38 | $105.38 | $105.38 | 517 |
2023-09-28 | $105.25 | $105.66 | $105.24 | $105.66 | $105.66 | 655 |
2023-09-27 | $105.01 | $105.01 | $104.99 | $105.01 | $105.01 | 677 |
2023-09-26 | $105.69 | $105.69 | $105.10 | $105.11 | $105.11 | 1,391 |
2023-09-25 | $106.23 | $106.58 | $106.23 | $106.58 | $106.58 | 790 |
2023-09-22 | $106.32 | $106.50 | $106.15 | $106.15 | $106.15 | 1,100 |
2023-09-21 | $107.45 | $107.45 | $106.50 | $106.50 | $106.50 | 2,068 |
2023-09-20 | $109.48 | $109.48 | $108.29 | $108.29 | $108.29 | 423 |
2023-09-19 | $109.00 | $109.14 | $108.68 | $109.14 | $109.14 | 1,105 |
2023-09-18 | $109.59 | $109.59 | $109.24 | $109.27 | $109.27 | 1,745 |
2023-09-15 | $109.87 | $109.92 | $109.29 | $109.29 | $109.29 | 636 |
2023-09-14 | $110.87 | $111.15 | $110.85 | $111.06 | $110.75 | 8,905 |
2023-09-13 | $110.00 | $110.21 | $110.00 | $110.21 | $109.90 | 565 |
2023-09-12 | $109.94 | $109.99 | $109.94 | $109.94 | $109.64 | 2,791 |
2023-09-11 | $110.46 | $110.51 | $110.45 | $110.45 | $110.15 | 862 |
2023-09-08 | $109.61 | $109.61 | $109.25 | $109.32 | $109.32 | 1,241 |
2023-09-07 | $109.18 | $109.23 | $109.15 | $109.23 | $109.23 | 612 |
2023-09-06 | $109.25 | $109.39 | $109.25 | $109.35 | $109.35 | 1,372 |
2023-09-05 | $109.89 | $110.32 | $109.89 | $110.10 | $110.10 | 455 |
2023-09-01 | $109.98 | $110.29 | $109.98 | $110.29 | $110.29 | 2,522 |
2023-08-31 | $110.02 | $110.50 | $110.02 | $110.18 | $110.18 | 3,132 |
2023-08-30 | $109.91 | $110.21 | $109.91 | $110.10 | $110.10 | 43,185 |
2023-08-29 | $108.44 | $109.84 | $108.44 | $109.78 | $109.78 | 7,937 |
2023-08-28 | $108.04 | $108.19 | $108.04 | $108.19 | $108.19 | 725 |
2023-08-25 | $107.59 | $107.59 | $107.59 | $107.59 | $107.59 | 558 |
2023-08-24 | $107.51 | $107.58 | $106.84 | $106.84 | $106.84 | 2,764 |
2023-08-23 | $107.63 | $108.16 | $107.59 | $108.08 | $108.08 | 4,915 |
2023-08-22 | $107.20 | $107.37 | $106.94 | $107.05 | $107.05 | 5,712 |
2023-08-21 | $106.59 | $107.48 | $106.59 | $107.48 | $107.48 | 700 |
2023-08-18 | $106.53 | $106.64 | $106.35 | $106.64 | $106.64 | 1,202 |
2023-08-17 | $107.61 | $107.61 | $106.81 | $106.81 | $106.81 | 793 |
2023-08-16 | $108.00 | $108.11 | $107.59 | $107.59 | $107.59 | 678 |
2023-08-15 | $108.86 | $108.92 | $108.52 | $108.52 | $108.52 | 4,613 |
2023-08-14 | $108.75 | $109.73 | $108.75 | $109.73 | $109.73 | 3,333 |
2023-08-11 | $109.16 | $109.16 | $109.16 | $109.16 | $109.16 | 111 |
2023-08-10 | $109.29 | $109.29 | $109.29 | $109.29 | $109.29 | 256 |
2023-08-09 | $109.50 | $109.50 | $109.16 | $109.16 | $109.16 | 1,480 |
2023-08-08 | $109.50 | $109.99 | $109.50 | $109.99 | $109.99 | 340 |
2023-08-07 | $110.37 | $110.37 | $110.37 | $110.37 | $110.37 | 270 |
2023-08-04 | $110.27 | $110.68 | $109.31 | $109.31 | $109.31 | 3,224 |
2023-08-03 | $109.84 | $109.84 | $109.82 | $109.82 | $109.82 | 532 |
2023-08-02 | $109.73 | $109.84 | $109.63 | $109.84 | $109.84 | 1,580 |
2023-08-01 | $111.64 | $111.64 | $111.15 | $111.26 | $111.26 | 1,104 |
2023-07-31 | $111.62 | $111.62 | $111.48 | $111.51 | $111.51 | 755 |
2023-07-28 | $111.24 | $111.44 | $111.23 | $111.44 | $111.44 | 3,795 |
2023-07-27 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 1,524 |
2023-07-26 | $110.60 | $111.12 | $110.60 | $110.71 | $110.71 | 2,828 |
2023-07-25 | $110.91 | $111.13 | $110.72 | $110.91 | $110.91 | 3,265 |
2023-07-24 | $110.07 | $110.78 | $110.07 | $110.57 | $110.57 | 4,917 |
2023-07-21 | $110.27 | $110.46 | $110.17 | $110.17 | $110.17 | 3,155 |
2023-07-20 | $110.90 | $110.90 | $110.08 | $110.08 | $110.08 | 2,759 |
2023-07-19 | $111.13 | $111.21 | $110.86 | $110.99 | $110.99 | 3,212 |
2023-07-18 | $110.16 | $110.68 | $110.16 | $110.59 | $110.59 | 4,065 |
2023-07-17 | $109.59 | $109.95 | $109.58 | $109.81 | $109.81 | 5,401 |
2023-07-14 | $109.59 | $109.59 | $109.19 | $109.26 | $109.26 | 5,761 |
2023-07-13 | $109.30 | $109.44 | $109.09 | $109.42 | $109.42 | 1,852 |
2023-07-12 | $108.75 | $108.85 | $108.36 | $108.51 | $108.51 | 4,227 |
2023-07-11 | $107.21 | $107.76 | $107.21 | $107.76 | $107.76 | 2,690 |
2023-07-10 | $106.83 | $106.83 | $106.83 | $106.83 | $106.83 | 451 |
2023-07-07 | $107.10 | $107.57 | $106.80 | $106.80 | $106.80 | 620 |
2023-07-06 | $107.05 | $107.12 | $107.05 | $107.12 | $107.12 | 410 |
2023-07-05 | $107.50 | $108.19 | $107.50 | $108.17 | $108.17 | 899 |
2023-07-03 | $108.19 | $108.24 | $108.19 | $108.24 | $108.24 | 425 |
2023-06-30 | $107.19 | $108.08 | $107.19 | $108.08 | $108.08 | 393 |
2023-06-29 | $106.54 | $106.80 | $106.35 | $106.61 | $106.61 | 1,385 |
2023-06-28 | $106.17 | $106.17 | $106.07 | $106.15 | $106.15 | 2,379 |
2023-06-27 | $105.43 | $106.31 | $105.43 | $106.28 | $106.28 | 3,323 |
2023-06-26 | $105.42 | $105.42 | $105.13 | $105.13 | $105.13 | 1,115 |
2023-06-23 | $105.87 | $105.87 | $105.73 | $105.73 | $105.73 | 1,458 |
2023-06-22 | $106.07 | $106.53 | $106.07 | $106.53 | $106.53 | 962 |
2023-06-21 | $106.28 | $106.51 | $106.14 | $106.14 | $106.14 | 15,106 |
2023-06-20 | $106.57 | $106.87 | $106.57 | $106.87 | $106.87 | 1,857 |
2023-06-16 | $108.00 | $108.00 | $107.19 | $107.19 | $107.19 | 4,087 |
2023-06-15 | $107.48 | $108.09 | $107.48 | $107.88 | $107.53 | 2,474 |
2023-06-14 | $106.61 | $106.64 | $106.15 | $106.27 | $105.93 | 1,418 |
2023-06-13 | $106.37 | $106.37 | $106.13 | $106.24 | $105.90 | 3,141 |
2023-06-12 | $105.08 | $105.66 | $105.08 | $105.56 | $105.23 | 2,940 |
2023-06-09 | $105.08 | $105.08 | $104.64 | $104.64 | $104.31 | 896 |
2023-06-08 | $104.51 | $104.51 | $104.51 | $104.51 | $104.17 | 205 |
2023-06-07 | $104.59 | $104.59 | $103.69 | $103.69 | $103.36 | 1,671 |
2023-06-06 | $103.71 | $104.44 | $103.71 | $104.44 | $104.10 | 3,674 |
2023-06-05 | $104.04 | $104.53 | $104.04 | $104.16 | $103.82 | 1,700 |
2023-06-02 | $103.70 | $104.33 | $103.70 | $104.21 | $104.21 | 1,028 |
2023-06-01 | $102.80 | $102.80 | $102.59 | $102.60 | $102.60 | 1,010 |
2023-05-31 | $101.23 | $101.75 | $101.23 | $101.60 | $101.60 | 17,959 |
2023-05-30 | $102.19 | $102.19 | $101.89 | $101.94 | $101.94 | 3,047 |
2023-05-26 | $101.14 | $102.12 | $101.14 | $102.12 | $102.12 | 1,204 |
2023-05-25 | $100.42 | $100.73 | $100.36 | $100.73 | $100.73 | 1,647 |
2023-05-24 | $100.16 | $100.45 | $99.84 | $100.15 | $100.15 | 3,073 |
2023-05-23 | $101.54 | $101.56 | $100.78 | $100.78 | $100.78 | 1,841 |
2023-05-22 | $101.55 | $101.84 | $101.55 | $101.75 | $101.75 | 1,045 |
2023-05-19 | $101.77 | $101.89 | $101.52 | $101.89 | $101.89 | 1,708 |
2023-05-18 | $101.55 | $102.02 | $101.09 | $102.02 | $102.02 | 1,500 |
2023-05-17 | $101.03 | $101.08 | $100.91 | $101.08 | $101.08 | 969 |
2023-05-16 | $100.04 | $100.18 | $99.83 | $99.83 | $99.83 | 1,956 |
2023-05-15 | $99.95 | $100.34 | $99.95 | $100.34 | $100.34 | 834 |
2023-05-12 | $99.48 | $100.02 | $99.48 | $100.02 | $100.02 | 5,087 |
2023-05-11 | $100.04 | $100.27 | $99.85 | $100.27 | $100.27 | 692 |
2023-05-10 | $100.18 | $100.65 | $100.18 | $100.47 | $100.47 | 1,745 |
2023-05-09 | $100.05 | $100.37 | $100.05 | $100.12 | $100.12 | 4,270 |
2023-05-08 | $100.35 | $100.52 | $100.35 | $100.52 | $100.52 | 2,300 |
2023-05-05 | $100.16 | $100.64 | $100.03 | $100.41 | $100.41 | 3,287 |
2023-05-04 | $98.53 | $98.90 | $98.53 | $98.68 | $98.68 | 1,523 |
2023-05-03 | $100.22 | $100.57 | $99.52 | $99.52 | $99.52 | 1,656 |
2023-05-02 | $99.70 | $100.48 | $99.70 | $100.32 | $100.32 | 1,745 |
2023-05-01 | $101.21 | $101.67 | $101.21 | $101.35 | $101.35 | 3,612 |
2023-04-28 | $100.99 | $101.39 | $100.99 | $101.39 | $101.39 | 2,633 |
2023-04-27 | $100.02 | $100.70 | $100.02 | $100.70 | $100.70 | 813 |
2023-04-26 | $99.01 | $99.05 | $98.44 | $98.56 | $98.56 | 9,900 |
2023-04-25 | $99.71 | $99.71 | $98.89 | $98.91 | $98.91 | 5,364 |
2023-04-24 | $100.48 | $100.48 | $100.07 | $100.41 | $100.41 | 2,904 |
2023-04-21 | $100.22 | $100.39 | $100.16 | $100.38 | $100.38 | 1,823 |
2023-04-20 | $100.24 | $100.55 | $99.84 | $100.07 | $100.07 | 4,252 |
2023-04-19 | $100.61 | $100.61 | $100.61 | $100.61 | $100.61 | 820 |
2023-04-18 | $100.86 | $100.86 | $100.51 | $100.80 | $100.80 | 2,320 |
2023-04-17 | $100.38 | $100.74 | $100.20 | $100.74 | $100.74 | 1,336 |
2023-04-14 | $100.70 | $100.89 | $100.13 | $100.50 | $100.50 | 15,891 |
2023-04-13 | $99.99 | $100.50 | $99.99 | $100.40 | $100.40 | 1,957 |
2023-04-12 | $99.93 | $99.93 | $99.02 | $99.02 | $99.02 | 2,159 |
2023-04-11 | $99.44 | $99.74 | $99.44 | $99.50 | $99.50 | 2,300 |
2023-04-10 | $98.54 | $99.40 | $98.54 | $99.40 | $99.40 | 2,014 |
2023-04-06 | $98.72 | $99.50 | $98.72 | $99.38 | $99.38 | 700 |
2023-04-05 | $98.87 | $99.16 | $98.71 | $99.16 | $99.16 | 4,274 |
2023-04-04 | $99.90 | $100.00 | $99.08 | $99.30 | $99.30 | 2,578 |
2023-04-03 | $99.45 | $99.82 | $99.45 | $99.82 | $99.82 | 2,162 |
2023-03-31 | $98.83 | $99.32 | $98.83 | $99.32 | $99.32 | 773 |
2023-03-30 | $98.22 | $98.22 | $97.58 | $97.97 | $97.97 | 1,178 |
2023-03-29 | $96.97 | $97.47 | $96.97 | $97.33 | $97.33 | 2,845 |
2023-03-28 | $95.85 | $95.91 | $95.85 | $95.91 | $95.91 | 3,237 |
2023-03-27 | $96.07 | $96.45 | $96.07 | $96.12 | $96.12 | 937 |
2023-03-24 | $95.04 | $95.68 | $95.04 | $95.68 | $95.68 | 3,912 |
2023-03-23 | $95.92 | $96.65 | $94.67 | $95.53 | $95.53 | 2,796 |
2023-03-22 | $96.87 | $97.47 | $95.38 | $95.38 | $95.38 | 23,067 |
2023-03-21 | $96.09 | $96.74 | $96.08 | $96.74 | $96.74 | 888 |
2023-03-20 | $95.15 | $95.26 | $94.96 | $95.26 | $95.26 | 1,614 |
2023-03-17 | $94.93 | $94.93 | $94.27 | $94.44 | $94.44 | 1,588 |
2023-03-16 | $93.49 | $95.79 | $93.49 | $95.79 | $95.54 | 8,176 |
2023-03-15 | $93.57 | $93.84 | $93.56 | $93.78 | $93.54 | 2,351 |
2023-03-14 | $94.21 | $94.73 | $94.21 | $94.73 | $94.48 | 2,593 |
2023-03-13 | $92.09 | $93.96 | $92.09 | $93.17 | $92.93 | 7,350 |
2023-03-10 | $94.33 | $94.33 | $93.05 | $93.29 | $93.05 | 46,880 |
2023-03-09 | $96.87 | $96.87 | $94.67 | $94.73 | $94.49 | 5,528 |
2023-03-08 | $95.85 | $96.42 | $95.85 | $96.42 | $96.17 | 4,022 |
2023-03-07 | $97.03 | $97.07 | $96.31 | $96.31 | $96.06 | 46,054 |
2023-03-06 | $98.24 | $98.24 | $97.90 | $97.90 | $97.65 | 540 |
2023-03-03 | $97.45 | $97.91 | $97.45 | $97.79 | $97.54 | 2,897 |
2023-03-02 | $94.78 | $96.16 | $94.78 | $96.16 | $95.91 | 1,622 |
2023-03-01 | $96.00 | $96.00 | $95.40 | $95.58 | $95.33 | 4,898 |
2023-02-28 | $96.06 | $96.15 | $96.06 | $96.15 | $95.90 | 339 |
2023-02-27 | $96.54 | $96.54 | $96.15 | $96.36 | $96.11 | 4,724 |
2023-02-24 | $95.48 | $95.89 | $95.45 | $95.88 | $95.64 | 707 |
2023-02-23 | $97.01 | $97.01 | $97.01 | $97.01 | $96.76 | 161 |
2023-02-22 | $96.56 | $96.56 | $96.23 | $96.33 | $96.08 | 1,359 |
2023-02-21 | $97.65 | $97.65 | $96.61 | $96.61 | $96.37 | 1,361 |
2023-02-17 | $98.06 | $98.54 | $97.75 | $98.54 | $98.28 | 1,290 |
2023-02-16 | $99.82 | $100.39 | $98.98 | $98.98 | $98.72 | 2,377 |
2023-02-15 | $100.17 | $100.23 | $100.15 | $100.23 | $99.98 | 341 |
2023-02-14 | $100.01 | $100.25 | $99.95 | $100.22 | $99.96 | 2,078 |
2023-02-13 | $99.37 | $99.91 | $99.34 | $99.91 | $99.65 | 10,456 |
2023-02-10 | $98.47 | $98.87 | $98.46 | $98.87 | $98.87 | 2,621 |
2023-02-09 | $100.36 | $100.36 | $98.76 | $98.76 | $98.76 | 1,774 |
2023-02-08 | $100.50 | $100.50 | $99.62 | $99.62 | $99.62 | 1,220 |
2023-02-07 | $98.86 | $100.74 | $98.86 | $100.74 | $100.74 | 976 |
2023-02-06 | $99.25 | $99.33 | $99.25 | $99.33 | $99.33 | 725 |
2023-02-03 | $99.52 | $101.15 | $99.52 | $100.03 | $100.03 | 10,025 |
2023-02-02 | $101.07 | $101.08 | $100.91 | $101.08 | $101.08 | 1,092 |
2023-02-01 | $97.98 | $100.08 | $97.65 | $99.38 | $99.38 | 3,352 |
2023-01-31 | $97.30 | $98.24 | $97.30 | $98.24 | $98.24 | 451 |
2023-01-30 | $97.68 | $97.68 | $96.93 | $96.93 | $96.93 | 3,790 |
2023-01-27 | $98.07 | $98.59 | $98.07 | $98.37 | $98.37 | 1,597 |
2023-01-26 | $97.25 | $98.00 | $97.25 | $98.00 | $98.00 | 2,763 |
2023-01-25 | $95.64 | $96.75 | $95.64 | $96.75 | $96.75 | 1,782 |
2023-01-24 | $96.77 | $96.82 | $96.77 | $96.77 | $96.77 | 863 |
2023-01-23 | $96.24 | $97.21 | $96.24 | $96.93 | $96.93 | 4,280 |
2023-01-20 | $94.78 | $95.73 | $94.78 | $95.73 | $95.73 | 1,441 |
2023-01-19 | $93.94 | $94.01 | $93.79 | $94.01 | $94.01 | 1,585 |
2023-01-18 | $96.10 | $96.50 | $94.62 | $94.62 | $94.62 | 28,319 |
2023-01-17 | $96.32 | $96.45 | $95.82 | $95.88 | $95.88 | 5,075 |
2023-01-13 | $95.22 | $96.42 | $95.22 | $96.42 | $96.42 | 3,926 |
2023-01-12 | $95.84 | $96.18 | $95.71 | $96.18 | $96.18 | 3,311 |
2023-01-11 | $94.75 | $95.42 | $94.75 | $95.42 | $95.42 | 1,590 |
2023-01-10 | $93.08 | $94.17 | $93.08 | $94.17 | $94.17 | 1,359 |
2023-01-09 | $94.81 | $94.81 | $93.38 | $93.38 | $93.38 | 4,057 |
2023-01-06 | $91.55 | $93.54 | $91.45 | $93.54 | $93.54 | 2,635 |
2023-01-05 | $92.23 | $92.23 | $91.30 | $91.47 | $91.47 | 2,259 |
2023-01-04 | $92.23 | $92.38 | $92.02 | $92.29 | $92.29 | 2,432 |
2023-01-03 | $91.72 | $91.96 | $91.12 | $91.70 | $91.70 | 4,238 |
2022-12-30 | $91.28 | $91.83 | $91.27 | $91.83 | $91.83 | 2,185 |
2022-12-29 | $91.88 | $92.08 | $91.88 | $92.08 | $92.08 | 6,607 |
2022-12-28 | $91.15 | $91.71 | $90.43 | $90.43 | $90.43 | 12,035 |
2022-12-27 | $91.90 | $91.90 | $91.16 | $91.45 | $91.45 | 7,143 |
2022-12-23 | $91.40 | $91.78 | $91.40 | $91.78 | $91.78 | 2,935 |
2022-12-22 | $91.53 | $91.53 | $90.03 | $91.19 | $91.19 | 8,967 |
2022-12-21 | $92.39 | $93.03 | $92.38 | $92.63 | $92.63 | 16,008 |
2022-12-20 | $91.34 | $91.66 | $91.34 | $91.35 | $91.35 | 2,402 |
2022-12-19 | $91.36 | $91.37 | $90.66 | $91.11 | $91.11 | 2,104 |
2022-12-16 | $92.27 | $92.29 | $91.57 | $92.13 | $92.13 | 5,411 |
2022-12-15 | $93.33 | $93.74 | $93.00 | $93.38 | $93.00 | 49,606 |
2022-12-14 | $96.80 | $97.02 | $95.37 | $95.94 | $95.54 | 8,379 |
2022-12-13 | $98.00 | $98.28 | $95.95 | $96.44 | $96.04 | 14,108 |
2022-12-12 | $94.74 | $95.55 | $94.28 | $95.55 | $95.16 | 20,640 |
2022-12-09 | $95.12 | $95.12 | $94.38 | $94.38 | $93.99 | 1,339 |
2022-12-08 | $95.31 | $95.31 | $94.86 | $95.10 | $94.71 | 1,146 |
2022-12-07 | $94.55 | $94.57 | $94.25 | $94.40 | $94.01 | 2,914 |
2022-12-06 | $95.58 | $95.99 | $94.14 | $94.50 | $94.12 | 8,401 |
2022-12-05 | $97.38 | $97.38 | $95.76 | $96.01 | $95.61 | 2,822 |
2022-12-02 | $96.98 | $97.83 | $96.98 | $97.83 | $97.42 | 9,293 |
2022-12-01 | $98.29 | $98.31 | $97.44 | $98.11 | $97.71 | 16,754 |
2022-11-30 | $95.17 | $97.90 | $95.17 | $97.90 | $97.49 | 1,786 |
2022-11-29 | $95.34 | $95.34 | $95.04 | $95.20 | $94.81 | 6,326 |
2022-11-28 | $96.26 | $96.26 | $95.22 | $95.30 | $94.90 | 4,883 |
2022-11-25 | $96.72 | $96.99 | $96.72 | $96.73 | $96.33 | 6,144 |
2022-11-23 | $95.82 | $96.97 | $95.82 | $96.78 | $96.39 | 6,239 |
2022-11-22 | $95.65 | $96.24 | $95.64 | $96.24 | $95.85 | 9,638 |
2022-11-21 | $94.53 | $95.02 | $94.45 | $94.93 | $94.54 | 4,604 |
2022-11-18 | $95.52 | $95.53 | $95.10 | $95.28 | $94.89 | 1,073 |
2022-11-17 | $94.32 | $95.06 | $94.32 | $95.00 | $94.61 | 1,004 |
2022-11-16 | $95.56 | $95.56 | $95.33 | $95.33 | $94.94 | 1,988 |
2022-11-15 | $96.96 | $96.97 | $95.80 | $96.17 | $95.77 | 3,295 |
2022-11-14 | $96.01 | $96.68 | $95.55 | $95.55 | $95.15 | 3,826 |
2022-11-11 | $95.04 | $96.47 | $95.04 | $96.27 | $95.87 | 7,475 |
2022-11-10 | $92.81 | $95.13 | $92.81 | $95.13 | $94.74 | 3,089 |
2022-11-09 | $91.58 | $91.58 | $90.16 | $90.16 | $89.79 | 3,353 |
2022-11-08 | $91.59 | $92.86 | $91.59 | $92.18 | $91.80 | 10,392 |
2022-11-07 | $90.79 | $91.63 | $90.79 | $91.56 | $91.18 | 5,136 |
2022-11-04 | $90.49 | $90.60 | $89.27 | $90.60 | $90.23 | 1,343 |
2022-11-03 | $89.85 | $89.98 | $89.44 | $89.44 | $89.07 | 2,775 |
2022-11-02 | $92.07 | $93.42 | $90.40 | $90.40 | $90.02 | 2,385 |
2022-11-01 | $93.59 | $93.61 | $92.62 | $92.74 | $92.36 | 7,961 |
2022-10-31 | $92.69 | $93.33 | $92.69 | $92.98 | $92.59 | 1,634 |
2022-10-28 | $92.14 | $93.84 | $92.06 | $93.84 | $93.84 | 4,409 |
2022-10-27 | $92.32 | $92.50 | $91.62 | $91.62 | $91.62 | 6,510 |
2022-10-26 | $92.93 | $92.93 | $92.51 | $92.51 | $92.51 | 1,153 |
2022-10-25 | $92.64 | $93.03 | $92.64 | $93.03 | $93.03 | 710 |
2022-10-24 | $90.71 | $91.57 | $90.71 | $91.57 | $91.57 | 627 |
2022-10-21 | $89.07 | $90.61 | $89.07 | $90.61 | $90.61 | 6,244 |
2022-10-20 | $89.77 | $89.77 | $88.15 | $88.15 | $88.15 | 7,512 |
2022-10-19 | $89.34 | $89.34 | $88.63 | $89.06 | $89.06 | 5,327 |
2022-10-18 | $89.49 | $89.49 | $89.18 | $89.27 | $89.27 | 1,414 |
2022-10-17 | $87.48 | $88.54 | $87.48 | $88.47 | $88.47 | 2,184 |
2022-10-14 | $88.66 | $88.95 | $86.09 | $86.09 | $86.09 | 7,221 |
2022-10-13 | $84.89 | $88.30 | $84.89 | $88.13 | $88.13 | 10,312 |
2022-10-12 | $86.19 | $86.44 | $85.75 | $86.04 | $86.04 | 4,157 |
2022-10-11 | $85.47 | $87.04 | $85.47 | $85.92 | $85.92 | 2,991 |
2022-10-10 | $87.19 | $87.24 | $86.25 | $86.70 | $86.70 | 2,983 |
2022-10-07 | $88.33 | $88.33 | $87.15 | $87.38 | $87.38 | 1,369 |
2022-10-06 | $90.49 | $90.70 | $90.00 | $90.05 | $90.05 | 3,752 |
2022-10-05 | $89.88 | $90.71 | $89.23 | $90.71 | $90.71 | 2,981 |
2022-10-04 | $90.48 | $90.73 | $89.96 | $90.68 | $90.68 | 7,378 |
2022-10-03 | $86.43 | $88.25 | $86.38 | $87.92 | $87.92 | 1,914 |
2022-09-30 | $86.89 | $87.80 | $85.92 | $85.92 | $85.92 | 1,687 |
2022-09-29 | $88.20 | $88.20 | $86.41 | $87.30 | $87.30 | 10,932 |
2022-09-28 | $87.02 | $89.22 | $87.02 | $89.09 | $89.09 | 16,591 |
2022-09-27 | $87.81 | $88.23 | $86.48 | $86.81 | $86.81 | 10,907 |
2022-09-26 | $87.67 | $88.37 | $86.97 | $87.22 | $87.22 | 10,671 |
2022-09-23 | $87.94 | $87.94 | $87.15 | $87.83 | $87.83 | 2,253 |
2022-09-22 | $89.83 | $89.83 | $89.47 | $89.75 | $89.75 | 1,456 |
2022-09-21 | $92.30 | $92.61 | $90.56 | $90.56 | $90.56 | 4,651 |
2022-09-20 | $92.06 | $92.08 | $91.62 | $92.08 | $92.08 | 1,056 |
2022-09-19 | $91.90 | $93.00 | $91.90 | $93.00 | $93.00 | 4,115 |
2022-09-16 | $92.51 | $92.65 | $91.83 | $92.56 | $92.56 | 5,858 |
2022-09-15 | $94.11 | $94.44 | $93.47 | $93.87 | $93.56 | 2,009 |
2022-09-14 | $94.56 | $94.86 | $93.92 | $94.61 | $94.30 | 4,060 |
2022-09-13 | $96.18 | $96.18 | $94.26 | $94.26 | $93.95 | 2,588 |
2022-09-12 | $98.74 | $98.74 | $98.36 | $98.48 | $98.15 | 2,859 |
2022-09-09 | $96.50 | $97.55 | $96.50 | $97.33 | $97.01 | 7,714 |
2022-09-08 | $94.53 | $95.75 | $94.53 | $95.75 | $95.44 | 4,352 |
2022-09-07 | $93.59 | $94.83 | $93.35 | $94.83 | $94.52 | 2,498 |
2022-09-06 | $94.13 | $94.13 | $93.00 | $93.22 | $93.22 | 3,443 |
2022-09-02 | $95.37 | $95.37 | $93.32 | $93.55 | $93.55 | 3,660 |
2022-09-01 | $93.45 | $94.52 | $93.45 | $94.52 | $94.52 | 2,786 |
2022-08-31 | $94.76 | $95.11 | $94.36 | $94.52 | $94.52 | 6,523 |
2022-08-30 | $95.16 | $95.16 | $94.47 | $94.98 | $94.98 | 1,420 |
2022-08-29 | $96.32 | $96.65 | $96.02 | $96.25 | $96.25 | 2,313 |
2022-08-26 | $98.04 | $98.37 | $96.76 | $96.93 | $96.93 | 2,757 |
2022-08-25 | $99.09 | $100.17 | $99.09 | $100.17 | $100.17 | 2,956 |
2022-08-24 | $98.20 | $99.15 | $98.20 | $98.93 | $98.93 | 1,382 |
2022-08-23 | $98.83 | $98.83 | $98.60 | $98.60 | $98.60 | 1,601 |
2022-08-22 | $99.14 | $99.14 | $98.67 | $98.67 | $98.67 | 572 |
2022-08-19 | $101.10 | $101.10 | $100.75 | $100.90 | $100.90 | 4,995 |
2022-08-18 | $102.30 | $102.32 | $102.00 | $102.24 | $102.24 | 1,731 |
2022-08-17 | $102.13 | $102.60 | $101.64 | $102.07 | $102.07 | 5,398 |
2022-08-16 | $102.61 | $103.39 | $102.37 | $102.91 | $102.91 | 5,421 |
2022-08-15 | $101.80 | $102.73 | $101.80 | $102.71 | $102.71 | 2,886 |
2022-08-12 | $101.06 | $102.23 | $101.06 | $102.23 | $102.23 | 1,091 |
2022-08-11 | $101.64 | $101.64 | $100.48 | $100.48 | $100.48 | 1,577 |
2022-08-10 | $99.93 | $100.54 | $99.93 | $100.53 | $100.53 | 1,475 |
2022-08-09 | $98.59 | $98.59 | $98.24 | $98.24 | $98.24 | 1,922 |
2022-08-08 | $99.35 | $99.38 | $98.70 | $98.86 | $98.86 | 8,141 |
2022-08-05 | $98.64 | $98.95 | $98.43 | $98.70 | $98.70 | 15,592 |
2022-08-04 | $99.62 | $99.62 | $98.90 | $99.47 | $99.47 | 2,792 |
2022-08-03 | $98.68 | $99.83 | $98.50 | $99.24 | $99.24 | 5,763 |
2022-08-02 | $97.79 | $98.82 | $97.55 | $97.84 | $97.84 | 17,724 |
2022-08-01 | $98.39 | $98.92 | $97.99 | $98.35 | $98.35 | 16,388 |
2022-07-29 | $97.72 | $98.71 | $97.72 | $98.69 | $98.69 | 4,436 |
2022-07-28 | $96.64 | $96.96 | $96.64 | $96.96 | $96.96 | 592 |
2022-07-27 | $94.05 | $96.11 | $94.00 | $96.11 | $96.11 | 5,483 |
2022-07-26 | $93.74 | $93.74 | $93.36 | $93.37 | $93.37 | 663 |
2022-07-25 | $94.34 | $94.66 | $94.34 | $94.66 | $94.66 | 4,339 |
2022-07-22 | $94.26 | $94.55 | $94.26 | $94.55 | $94.55 | 634 |
2022-07-21 | $94.84 | $95.69 | $94.51 | $95.69 | $95.69 | 4,073 |
2022-07-20 | $94.11 | $94.82 | $94.00 | $94.65 | $94.65 | 2,438 |
2022-07-19 | $93.12 | $93.84 | $93.12 | $93.84 | $93.84 | 5,546 |
2022-07-18 | $93.07 | $93.07 | $91.34 | $91.34 | $91.34 | 2,074 |
2022-07-15 | $91.77 | $91.88 | $91.77 | $91.87 | $91.87 | 1,475 |
2022-07-14 | $89.02 | $90.14 | $88.41 | $89.86 | $89.86 | 14,684 |
2022-07-13 | $89.69 | $90.94 | $89.53 | $90.60 | $90.60 | 15,834 |
2022-07-12 | $91.93 | $91.93 | $90.61 | $90.68 | $90.68 | 2,968 |
2022-07-11 | $91.80 | $91.96 | $91.33 | $91.51 | $91.51 | 6,117 |
2022-07-08 | $92.28 | $93.28 | $92.28 | $92.95 | $92.95 | 3,629 |
2022-07-07 | $92.45 | $93.03 | $92.45 | $92.94 | $92.94 | 5,446 |
2022-07-06 | $90.91 | $92.00 | $90.78 | $91.35 | $91.35 | 3,401 |
2022-07-05 | $89.47 | $91.04 | $89.47 | $91.04 | $91.04 | 3,150 |
2022-07-01 | $90.02 | $90.67 | $89.47 | $90.67 | $90.67 | 12,611 |
2022-06-30 | $89.33 | $90.57 | $89.33 | $89.66 | $89.66 | 11,535 |
2022-06-29 | $90.64 | $91.05 | $90.62 | $90.87 | $90.87 | 10,527 |
2022-06-28 | $92.86 | $92.86 | $90.99 | $90.99 | $90.99 | 792 |
2022-06-27 | $94.00 | $94.00 | $92.93 | $92.93 | $92.93 | 2,775 |
2022-06-24 | $92.22 | $93.21 | $92.22 | $93.21 | $93.21 | 1,398 |
2022-06-23 | $89.83 | $90.74 | $89.65 | $90.74 | $90.74 | 2,559 |
2022-06-22 | $89.05 | $90.52 | $89.05 | $89.84 | $89.84 | 5,879 |
2022-06-21 | $89.91 | $90.04 | $89.88 | $89.88 | $89.88 | 5,600 |
2022-06-17 | $87.00 | $88.15 | $87.00 | $87.73 | $87.73 | 10,253 |
2022-06-16 | $87.92 | $87.92 | $87.49 | $87.63 | $87.34 | 1,357 |
2022-06-15 | $90.21 | $91.80 | $89.64 | $90.87 | $90.57 | 2,484 |
2022-06-14 | $89.64 | $90.01 | $89.31 | $89.45 | $89.14 | 1,963 |
2022-06-13 | $90.45 | $91.32 | $89.73 | $89.73 | $89.43 | 6,939 |
2022-06-10 | $93.84 | $94.22 | $93.46 | $93.65 | $93.34 | 4,070 |
2022-06-09 | $98.64 | $98.80 | $96.57 | $96.57 | $96.25 | 9,050 |
2022-06-08 | $99.48 | $99.90 | $98.82 | $98.84 | $98.51 | 2,137 |
2022-06-07 | $98.21 | $99.82 | $98.21 | $99.82 | $99.49 | 3,053 |
2022-06-06 | $99.88 | $99.88 | $98.72 | $98.89 | $98.56 | 5,372 |
2022-06-03 | $98.62 | $99.06 | $98.60 | $98.60 | $98.27 | 3,886 |
2022-06-02 | $97.92 | $100.22 | $97.92 | $100.13 | $99.79 | 4,108 |
2022-06-01 | $99.75 | $99.75 | $98.24 | $98.27 | $97.94 | 7,382 |
2022-05-31 | $99.16 | $99.99 | $99.16 | $99.46 | $99.13 | 4,158 |
2022-05-27 | $98.94 | $99.66 | $98.90 | $99.66 | $99.32 | 8,016 |
2022-05-26 | $97.01 | $97.61 | $96.97 | $97.34 | $97.02 | 5,020 |
2022-05-25 | $94.90 | $95.25 | $94.56 | $95.25 | $94.93 | 2,959 |
2022-05-24 | $93.82 | $94.54 | $92.86 | $94.11 | $93.79 | 8,592 |
2022-05-23 | $94.15 | $95.43 | $94.15 | $95.24 | $94.92 | 1,216 |
2022-05-20 | $92.73 | $93.36 | $91.71 | $93.36 | $93.05 | 1,392 |
2022-05-19 | $93.64 | $94.35 | $93.38 | $93.69 | $93.37 | 34,339 |
2022-05-18 | $96.61 | $96.61 | $93.93 | $93.93 | $93.62 | 4,759 |
2022-05-17 | $96.61 | $97.99 | $96.61 | $97.84 | $97.51 | 4,111 |
2022-05-16 | $96.28 | $96.28 | $95.56 | $95.90 | $95.58 | 7,673 |
2022-05-13 | $95.01 | $96.64 | $95.01 | $96.52 | $96.20 | 9,101 |
2022-05-12 | $92.89 | $94.86 | $92.41 | $93.81 | $93.50 | 11,849 |
2022-05-11 | $96.61 | $96.61 | $93.85 | $93.85 | $93.53 | 16,322 |
2022-05-10 | $96.81 | $97.13 | $94.79 | $95.69 | $95.37 | 9,646 |
2022-05-09 | $97.25 | $97.40 | $95.51 | $95.51 | $95.19 | 2,802 |
2022-05-06 | $98.30 | $99.12 | $98.09 | $99.12 | $98.79 | 1,857 |
2022-05-05 | $101.98 | $101.98 | $99.35 | $99.40 | $99.07 | 4,196 |
2022-05-04 | $100.45 | $103.46 | $100.45 | $103.46 | $103.11 | 3,819 |
2022-05-03 | $100.34 | $100.40 | $100.34 | $100.40 | $100.06 | 634 |
2022-05-02 | $99.00 | $99.99 | $98.83 | $99.99 | $99.65 | 4,978 |
2022-04-29 | $101.26 | $101.27 | $99.08 | $99.08 | $98.75 | 2,061 |
2022-04-28 | $101.94 | $103.17 | $101.12 | $102.86 | $102.51 | 4,639 |
2022-04-27 | $100.34 | $101.26 | $99.01 | $100.15 | $99.81 | 4,381 |
2022-04-26 | $102.39 | $102.39 | $100.19 | $100.19 | $99.85 | 5,543 |
2022-04-25 | $101.26 | $103.21 | $101.26 | $103.21 | $102.86 | 2,020 |
2022-04-22 | $105.08 | $105.08 | $102.65 | $102.67 | $102.33 | 3,389 |
2022-04-21 | $108.25 | $108.25 | $105.33 | $105.44 | $105.09 | 16,432 |
2022-04-20 | $107.30 | $107.54 | $106.98 | $107.11 | $106.76 | 5,859 |
2022-04-19 | $106.45 | $107.69 | $106.45 | $107.48 | $107.12 | 1,706 |
2022-04-18 | $105.43 | $105.96 | $105.38 | $105.51 | $105.15 | 3,423 |
2022-04-14 | $106.75 | $106.75 | $105.58 | $105.58 | $105.22 | 1,708 |
2022-04-13 | $106.90 | $106.92 | $106.90 | $106.92 | $106.56 | 547 |
2022-04-12 | $106.69 | $106.91 | $105.37 | $105.74 | $105.38 | 5,416 |
2022-04-11 | $107.19 | $107.19 | $105.88 | $105.88 | $105.52 | 5,789 |
2022-04-08 | $107.98 | $108.94 | $107.98 | $108.10 | $107.74 | 9,285 |
2022-04-07 | $107.33 | $108.99 | $107.33 | $108.25 | $107.89 | 4,541 |
2022-04-06 | $108.08 | $108.08 | $107.22 | $108.02 | $107.66 | 3,699 |
2022-04-05 | $110.28 | $110.28 | $109.20 | $109.20 | $108.83 | 2,069 |
2022-04-04 | $110.00 | $110.77 | $110.00 | $110.77 | $110.40 | 1,219 |
2022-04-01 | $109.62 | $109.65 | $108.82 | $109.65 | $109.28 | 1,751 |
2022-03-31 | $110.88 | $110.88 | $109.64 | $109.64 | $109.27 | 2,017 |
2022-03-30 | $111.67 | $111.73 | $110.93 | $111.09 | $110.71 | 6,450 |
2022-03-29 | $111.11 | $112.16 | $111.11 | $112.16 | $111.78 | 4,419 |
2022-03-28 | $109.21 | $110.68 | $109.21 | $110.68 | $110.31 | 3,015 |
2022-03-25 | $109.56 | $109.56 | $108.95 | $109.39 | $109.02 | 2,153 |
2022-03-24 | $108.01 | $108.88 | $107.96 | $108.88 | $108.51 | 2,410 |
2022-03-23 | $108.05 | $108.69 | $107.64 | $107.73 | $107.37 | 3,333 |
2022-03-22 | $108.76 | $109.13 | $108.49 | $109.13 | $108.76 | 8,723 |
2022-03-21 | $107.62 | $107.83 | $107.07 | $107.69 | $107.33 | 4,529 |
2022-03-18 | $105.63 | $107.65 | $105.63 | $107.65 | $107.29 | 5,730 |
2022-03-17 | $105.21 | $106.52 | $105.21 | $106.52 | $105.89 | 2,881 |
2022-03-16 | $104.14 | $105.18 | $102.95 | $105.18 | $104.55 | 5,981 |
2022-03-15 | $101.68 | $103.15 | $101.68 | $103.11 | $102.50 | 2,678 |
2022-03-14 | $102.33 | $102.61 | $100.85 | $101.02 | $100.42 | 15,773 |
2022-03-11 | $103.83 | $103.91 | $101.89 | $101.89 | $101.28 | 2,650 |
2022-03-10 | $102.74 | $103.18 | $102.09 | $103.18 | $102.57 | 7,672 |
2022-03-09 | $102.98 | $103.99 | $102.80 | $103.48 | $102.86 | 5,567 |
2022-03-08 | $101.44 | $103.35 | $101.29 | $101.37 | $100.77 | 3,131 |
2022-03-07 | $104.14 | $104.45 | $101.89 | $101.89 | $101.28 | 7,157 |
2022-03-04 | $103.98 | $104.52 | $103.74 | $104.52 | $103.90 | 16,906 |
2022-03-03 | $105.57 | $106.02 | $105.29 | $105.40 | $104.77 | 1,570 |
2022-03-02 | $104.88 | $106.24 | $104.88 | $106.20 | $105.56 | 2,278 |
2022-03-01 | $105.60 | $105.60 | $103.92 | $104.47 | $103.85 | 6,665 |
2022-02-28 | $105.03 | $106.01 | $104.47 | $105.62 | $104.99 | 6,904 |
2022-02-25 | $104.28 | $106.21 | $104.28 | $106.21 | $105.58 | 14,386 |
2022-02-24 | $102.00 | $103.91 | $100.01 | $103.91 | $103.29 | 7,893 |
2022-02-23 | $105.29 | $105.29 | $102.25 | $102.31 | $101.70 | 12,093 |
2022-02-22 | $104.69 | $105.72 | $103.50 | $104.23 | $103.61 | 18,679 |
2022-02-18 | $106.29 | $106.52 | $105.00 | $105.21 | $104.58 | 14,222 |
2022-02-17 | $107.61 | $107.61 | $106.42 | $106.42 | $105.78 | 7,057 |
2022-02-16 | $107.88 | $108.90 | $107.85 | $108.57 | $107.92 | 7,790 |
2022-02-15 | $108.34 | $108.63 | $108.07 | $108.59 | $107.94 | 6,950 |
2022-02-14 | $107.28 | $107.43 | $106.20 | $106.86 | $106.22 | 8,663 |
2022-02-11 | $109.82 | $109.82 | $107.08 | $107.08 | $106.44 | 14,762 |
2022-02-10 | $110.28 | $111.17 | $109.19 | $109.59 | $108.93 | 8,424 |
2022-02-09 | $111.15 | $111.52 | $110.98 | $111.43 | $110.77 | 4,937 |
2022-02-08 | $109.25 | $110.07 | $108.88 | $109.73 | $109.08 | 11,480 |
2022-02-07 | $109.68 | $110.08 | $109.10 | $109.10 | $108.45 | 5,385 |
2022-02-04 | $109.05 | $110.53 | $108.62 | $109.80 | $109.15 | 1,913 |
2022-02-03 | $110.13 | $110.33 | $108.70 | $108.86 | $108.21 | 11,764 |
2022-02-02 | $111.64 | $112.01 | $111.54 | $112.00 | $111.33 | 6,090 |
2022-02-01 | $109.84 | $111.06 | $109.69 | $111.05 | $110.39 | 15,662 |
2022-01-31 | $108.25 | $110.37 | $107.98 | $110.37 | $109.71 | 13,129 |
2022-01-28 | $105.60 | $108.31 | $105.37 | $108.31 | $107.66 | 8,214 |
2022-01-27 | $107.71 | $107.71 | $105.78 | $105.83 | $105.19 | 3,451 |
2022-01-26 | $108.33 | $108.86 | $105.86 | $106.37 | $105.74 | 7,942 |
2022-01-25 | $105.61 | $107.81 | $105.51 | $106.82 | $106.18 | 7,794 |
2022-01-24 | $106.36 | $107.99 | $103.66 | $107.99 | $107.35 | 27,164 |
2022-01-21 | $109.29 | $109.67 | $107.85 | $107.85 | $107.21 | 42,048 |
2022-01-20 | $111.45 | $112.10 | $109.40 | $109.40 | $108.75 | 10,609 |
2022-01-19 | $112.20 | $112.21 | $110.85 | $110.85 | $110.19 | 28,424 |
2022-01-18 | $112.71 | $112.73 | $111.71 | $111.71 | $111.05 | 8,277 |
2022-01-14 | $113.20 | $113.88 | $112.90 | $113.87 | $113.19 | 8,191 |
2022-01-13 | $115.83 | $115.83 | $113.94 | $113.94 | $113.26 | 9,145 |
2022-01-12 | $115.98 | $115.98 | $115.53 | $115.65 | $114.96 | 5,676 |
2022-01-11 | $113.73 | $115.20 | $113.73 | $115.18 | $114.50 | 3,703 |
2022-01-10 | $113.71 | $114.19 | $112.12 | $114.12 | $113.44 | 10,077 |
2022-01-07 | $115.00 | $115.01 | $114.00 | $114.44 | $113.76 | 5,461 |
2022-01-06 | $114.89 | $115.14 | $114.34 | $114.55 | $113.87 | 5,272 |
2022-01-05 | $116.87 | $117.01 | $114.97 | $114.97 | $114.29 | 6,873 |
2022-01-04 | $117.25 | $117.64 | $116.66 | $117.23 | $116.53 | 7,167 |
2022-01-03 | $116.84 | $117.25 | $116.31 | $117.25 | $116.55 | 13,053 |
2021-12-31 | $116.67 | $116.76 | $116.16 | $116.16 | $115.47 | 5,638 |
2021-12-30 | $117.18 | $117.18 | $116.38 | $116.38 | $115.69 | 4,635 |
2021-12-29 | $116.57 | $117.24 | $116.57 | $116.95 | $116.25 | 2,874 |
2021-12-28 | $117.22 | $117.22 | $116.61 | $116.70 | $116.00 | 5,870 |
2021-12-27 | $115.35 | $116.98 | $115.35 | $116.98 | $116.28 | 8,175 |
2021-12-23 | $114.98 | $115.56 | $114.98 | $115.38 | $114.69 | 2,795 |
2021-12-22 | $113.05 | $114.37 | $113.05 | $114.37 | $113.69 | 7,322 |
2021-12-21 | $112.58 | $113.20 | $111.82 | $113.05 | $112.38 | 6,370 |
2021-12-20 | $111.33 | $111.70 | $110.67 | $111.21 | $110.55 | 53,901 |
2021-12-17 | $112.56 | $113.76 | $112.56 | $112.98 | $112.31 | 8,183 |
2021-12-16 | $115.24 | $115.42 | $114.05 | $114.44 | $113.40 | 5,144 |
2021-12-15 | $113.52 | $115.35 | $112.94 | $115.35 | $114.30 | 7,345 |
2021-12-14 | $113.53 | $113.64 | $112.77 | $113.60 | $112.57 | 7,866 |
2021-12-13 | $114.87 | $114.87 | $114.29 | $114.29 | $113.25 | 11,636 |
2021-12-10 | $114.54 | $115.14 | $114.54 | $115.14 | $114.09 | 2,591 |
2021-12-09 | $114.17 | $114.68 | $114.10 | $114.10 | $113.07 | 17,212 |
2021-12-08 | $114.90 | $114.90 | $114.15 | $114.85 | $113.81 | 15,972 |
2021-12-07 | $113.54 | $114.60 | $113.54 | $114.26 | $113.22 | 17,749 |
2021-12-06 | $111.46 | $112.70 | $111.12 | $112.37 | $111.35 | 14,370 |
2021-12-03 | $112.62 | $112.65 | $109.93 | $110.89 | $109.88 | 19,747 |
2021-12-02 | $110.50 | $112.26 | $110.50 | $111.76 | $110.74 | 7,064 |
2021-12-01 | $112.89 | $113.65 | $110.69 | $110.69 | $109.68 | 5,987 |
2021-11-30 | $113.43 | $113.43 | $111.76 | $111.76 | $110.75 | 5,953 |
2021-11-29 | $113.84 | $114.19 | $113.51 | $113.97 | $112.93 | 3,920 |
2021-11-26 | $112.96 | $113.12 | $112.36 | $112.50 | $111.48 | 5,975 |
2021-11-24 | $114.03 | $114.99 | $114.03 | $114.99 | $113.94 | 9,270 |
2021-11-23 | $114.60 | $114.76 | $114.00 | $114.76 | $113.72 | 1,928 |
2021-11-22 | $115.65 | $115.99 | $114.51 | $114.51 | $113.47 | 5,911 |
2021-11-19 | $115.24 | $115.24 | $114.88 | $115.05 | $114.00 | 4,572 |
2021-11-18 | $115.14 | $115.32 | $114.32 | $115.32 | $114.27 | 6,960 |
2021-11-17 | $115.22 | $115.22 | $114.81 | $114.96 | $113.91 | 3,697 |
2021-11-16 | $114.61 | $115.26 | $114.61 | $115.05 | $114.00 | 9,902 |
2021-11-15 | $114.85 | $114.85 | $114.20 | $114.40 | $113.36 | 3,740 |
2021-11-12 | $113.76 | $114.40 | $113.76 | $114.40 | $113.36 | 1,684 |
2021-11-11 | $114.30 | $114.30 | $113.63 | $113.71 | $112.68 | 10,970 |
2021-11-10 | $114.27 | $114.27 | $113.79 | $113.79 | $112.76 | 792 |
2021-11-09 | $115.35 | $115.35 | $114.04 | $114.35 | $113.31 | 15,638 |
2021-11-08 | $115.46 | $115.46 | $114.91 | $115.05 | $114.00 | 7,851 |
2021-11-05 | $115.47 | $115.50 | $114.80 | $115.19 | $114.15 | 5,580 |
2021-11-04 | $114.66 | $114.66 | $114.40 | $114.53 | $113.49 | 7,100 |
2021-11-03 | $113.26 | $114.18 | $113.26 | $114.18 | $113.14 | 4,692 |
2021-11-02 | $113.33 | $113.51 | $113.19 | $113.30 | $112.27 | 3,066 |
2021-11-01 | $113.38 | $113.41 | $112.62 | $112.97 | $111.94 | 11,884 |
2021-10-29 | $112.10 | $112.85 | $112.10 | $112.85 | $111.82 | 2,958 |
2021-10-28 | $111.88 | $112.34 | $111.88 | $112.34 | $111.32 | 2,258 |
2021-10-27 | $112.12 | $112.12 | $111.32 | $111.32 | $110.30 | 2,342 |
2021-10-26 | $112.39 | $112.39 | $111.72 | $111.89 | $110.87 | 8,888 |
2021-10-25 | $111.42 | $111.66 | $111.16 | $111.60 | $110.58 | 2,817 |
2021-10-22 | $110.77 | $111.00 | $110.41 | $111.00 | $109.99 | 4,384 |
2021-10-21 | $110.96 | $111.21 | $110.80 | $111.08 | $110.07 | 2,161 |
2021-10-20 | $110.80 | $110.87 | $110.63 | $110.78 | $109.77 | 2,982 |
2021-10-19 | $109.67 | $110.34 | $109.67 | $110.22 | $109.22 | 3,558 |
2021-10-18 | $108.97 | $109.59 | $108.97 | $109.59 | $108.59 | 5,519 |
2021-10-15 | $108.69 | $109.13 | $108.68 | $109.13 | $108.14 | 9,225 |
2021-10-14 | $107.77 | $108.30 | $107.74 | $108.30 | $107.32 | 4,154 |
2021-10-13 | $106.64 | $106.64 | $105.84 | $106.55 | $105.58 | 5,646 |
2021-10-12 | $106.40 | $106.56 | $105.93 | $106.12 | $105.16 | 5,925 |
2021-10-11 | $107.34 | $107.37 | $106.44 | $106.44 | $105.47 | 1,799 |
2021-10-08 | $107.30 | $107.48 | $107.10 | $107.12 | $106.15 | 2,815 |
2021-10-07 | $106.99 | $108.03 | $106.99 | $107.35 | $106.37 | 5,972 |
2021-10-06 | $104.75 | $106.28 | $104.75 | $106.27 | $105.30 | 5,687 |
2021-10-05 | $105.46 | $106.57 | $105.38 | $106.11 | $105.14 | 4,542 |
2021-10-04 | $106.31 | $106.31 | $104.69 | $104.84 | $103.89 | 10,032 |
2021-10-01 | $105.58 | $106.47 | $104.86 | $106.43 | $105.46 | 6,815 |
2021-09-30 | $107.06 | $107.06 | $105.40 | $105.53 | $104.57 | 4,374 |
2021-09-29 | $106.45 | $107.02 | $106.42 | $106.42 | $105.45 | 6,089 |
2021-09-28 | $107.16 | $107.16 | $106.23 | $106.40 | $105.43 | 10,143 |
2021-09-27 | $108.51 | $108.72 | $108.34 | $108.67 | $107.68 | 3,217 |
2021-09-24 | $108.13 | $108.76 | $108.13 | $108.76 | $107.77 | 2,506 |
2021-09-23 | $108.10 | $108.62 | $108.10 | $108.36 | $107.38 | 3,775 |
2021-09-22 | $106.51 | $107.47 | $106.51 | $107.26 | $106.29 | 4,724 |
2021-09-21 | $106.87 | $106.91 | $106.33 | $106.39 | $105.42 | 2,533 |
2021-09-20 | $106.82 | $106.83 | $105.16 | $106.26 | $105.30 | 11,879 |
2021-09-17 | $108.70 | $108.70 | $108.24 | $108.34 | $107.35 | 10,843 |
2021-09-16 | $109.85 | $109.85 | $108.94 | $109.58 | $108.31 | 4,446 |
2021-09-15 | $109.22 | $109.75 | $108.66 | $109.57 | $108.30 | 28,329 |
2021-09-14 | $110.11 | $110.11 | $108.68 | $108.88 | $107.61 | 3,250 |
2021-09-13 | $109.22 | $109.39 | $108.92 | $109.39 | $108.12 | 4,814 |
2021-09-10 | $110.02 | $110.08 | $109.06 | $109.06 | $107.79 | 4,271 |
2021-09-09 | $110.64 | $110.84 | $109.84 | $109.84 | $108.56 | 10,531 |
2021-09-08 | $110.55 | $110.59 | $110.00 | $110.41 | $109.12 | 2,643 |
2021-09-07 | $111.09 | $111.09 | $110.51 | $110.63 | $109.34 | 11,200 |
2021-09-03 | $110.86 | $111.06 | $110.83 | $111.06 | $109.77 | 4,903 |
2021-09-02 | $111.21 | $111.21 | $110.70 | $110.76 | $109.47 | 7,519 |
2021-09-01 | $110.84 | $110.96 | $110.63 | $110.84 | $109.55 | 63,575 |
2021-08-31 | $111.12 | $111.12 | $110.66 | $110.74 | $109.45 | 9,828 |
2021-08-30 | $110.69 | $110.94 | $110.69 | $110.83 | $109.54 | 2,676 |
2021-08-27 | $109.68 | $110.45 | $109.62 | $110.45 | $109.17 | 19,047 |
2021-08-26 | $110.03 | $110.03 | $109.22 | $109.22 | $107.95 | 65,187 |
2021-08-25 | $109.99 | $110.05 | $109.68 | $109.88 | $108.60 | 8,363 |
2021-08-24 | $109.84 | $109.84 | $109.71 | $109.73 | $108.46 | 4,405 |
2021-08-23 | $109.04 | $109.71 | $109.04 | $109.71 | $108.44 | 12,245 |
2021-08-20 | $107.92 | $108.66 | $107.90 | $108.66 | $107.40 | 7,172 |
2021-08-19 | $106.92 | $107.86 | $106.92 | $107.54 | $106.29 | 4,712 |
2021-08-18 | $108.63 | $108.63 | $107.77 | $107.77 | $106.52 | 124,217 |
2021-08-17 | $108.89 | $108.89 | $107.83 | $108.55 | $107.29 | 2,942 |
2021-08-16 | $108.85 | $109.41 | $108.40 | $109.41 | $108.14 | 2,368 |
2021-08-13 | $109.07 | $109.16 | $109.07 | $109.16 | $107.89 | 3,280 |
2021-08-12 | $108.56 | $109.08 | $108.56 | $109.04 | $107.77 | 3,339 |
2021-08-11 | $108.46 | $108.71 | $108.37 | $108.71 | $107.45 | 4,473 |
2021-08-10 | $108.14 | $108.46 | $108.14 | $108.29 | $107.03 | 4,707 |
2021-08-09 | $108.18 | $108.39 | $108.18 | $108.38 | $107.12 | 4,187 |
2021-08-06 | $108.14 | $108.39 | $108.14 | $108.29 | $107.03 | 1,255 |
2021-08-05 | $108.06 | $108.19 | $108.06 | $108.16 | $106.91 | 4,262 |
2021-08-04 | $107.93 | $107.93 | $107.61 | $107.61 | $106.36 | 4,407 |
2021-08-03 | $107.69 | $108.27 | $107.03 | $108.27 | $107.01 | 2,639 |
2021-08-02 | $107.54 | $107.87 | $107.15 | $107.15 | $105.90 | 5,942 |
2021-07-30 | $107.55 | $107.55 | $107.30 | $107.42 | $106.17 | 2,440 |
2021-07-29 | $108.07 | $108.21 | $107.90 | $107.90 | $106.65 | 4,586 |
2021-07-28 | $107.93 | $107.93 | $107.38 | $107.58 | $106.33 | 1,388 |
2021-07-27 | $108.13 | $108.13 | $107.05 | $107.52 | $106.27 | 7,634 |
2021-07-26 | $107.93 | $108.28 | $107.81 | $108.28 | $107.02 | 4,444 |
2021-07-23 | $107.42 | $107.83 | $107.08 | $107.83 | $106.58 | 3,223 |
2021-07-22 | $106.33 | $106.74 | $106.33 | $106.74 | $105.50 | 2,589 |
2021-07-21 | $106.21 | $106.64 | $106.14 | $106.56 | $105.32 | 9,750 |
2021-07-20 | $104.17 | $105.85 | $104.17 | $105.69 | $104.46 | 2,653 |
2021-07-19 | $104.04 | $104.31 | $103.53 | $103.87 | $102.66 | 9,818 |
2021-07-16 | $106.20 | $106.20 | $105.60 | $105.60 | $104.37 | 5,121 |
2021-07-15 | $106.71 | $106.71 | $106.01 | $106.35 | $105.11 | 4,543 |
2021-07-14 | $106.89 | $107.03 | $106.61 | $106.71 | $105.47 | 2,832 |
2021-07-13 | $107.29 | $107.29 | $106.88 | $106.89 | $105.65 | 3,590 |
2021-07-12 | $106.98 | $107.22 | $106.95 | $107.22 | $105.97 | 3,656 |
2021-07-09 | $106.39 | $106.82 | $106.39 | $106.82 | $105.58 | 2,816 |
2021-07-08 | $105.16 | $105.76 | $104.94 | $105.51 | $104.28 | 7,099 |
2021-07-07 | $106.57 | $106.57 | $106.26 | $106.40 | $105.17 | 3,591 |
2021-07-06 | $106.62 | $106.62 | $105.56 | $106.03 | $104.80 | 7,693 |
2021-07-02 | $105.92 | $106.49 | $105.87 | $106.36 | $105.12 | 69,901 |
2021-07-01 | $105.30 | $105.48 | $105.27 | $105.47 | $104.25 | 2,143 |
2021-06-30 | $104.54 | $105.08 | $104.54 | $105.08 | $103.86 | 2,346 |
2021-06-29 | $105.01 | $105.01 | $104.81 | $104.88 | $103.67 | 4,219 |
2021-06-28 | $104.85 | $104.89 | $104.45 | $104.89 | $103.67 | 1,772 |
2021-06-25 | $104.35 | $104.50 | $104.35 | $104.49 | $103.27 | 1,902 |
2021-06-24 | $104.29 | $104.29 | $104.18 | $104.27 | $103.06 | 3,245 |
2021-06-23 | $103.29 | $103.73 | $103.29 | $103.57 | $102.37 | 2,384 |
2021-06-22 | $103.00 | $103.69 | $102.76 | $103.51 | $102.31 | 3,175 |
2021-06-21 | $101.70 | $102.87 | $101.70 | $102.82 | $101.62 | 5,961 |
2021-06-18 | $101.94 | $102.04 | $101.65 | $101.73 | $100.55 | 5,327 |
2021-06-17 | $103.00 | $103.35 | $103.00 | $103.28 | $101.76 | 3,319 |
2021-06-16 | $103.96 | $103.96 | $103.22 | $103.31 | $101.79 | 2,136 |
2021-06-15 | $103.85 | $103.85 | $103.75 | $103.78 | $102.25 | 1,309 |
2021-06-14 | $104.09 | $104.09 | $103.59 | $103.99 | $102.45 | 2,766 |
2021-06-11 | $104.11 | $104.11 | $103.52 | $103.77 | $102.24 | 2,161 |
2021-06-10 | $103.28 | $103.83 | $103.28 | $103.72 | $102.19 | 2,236 |
2021-06-09 | $103.30 | $103.49 | $103.20 | $103.20 | $101.67 | 2,833 |
2021-06-08 | $103.40 | $103.40 | $103.22 | $103.34 | $101.82 | 2,562 |
2021-06-07 | $103.39 | $103.39 | $103.03 | $103.29 | $101.77 | 1,577 |
2021-06-04 | $103.07 | $103.22 | $103.07 | $103.22 | $101.70 | 1,109 |
2021-06-03 | $101.77 | $102.38 | $101.77 | $102.27 | $100.76 | 2,492 |
2021-06-02 | $102.62 | $102.62 | $102.51 | $102.60 | $101.09 | 1,640 |
2021-06-01 | $103.37 | $103.37 | $102.31 | $102.31 | $100.80 | 3,934 |
2021-05-28 | $102.78 | $102.78 | $102.56 | $102.56 | $101.04 | 2,942 |
2021-05-27 | $102.68 | $102.72 | $102.36 | $102.46 | $100.95 | 2,988 |
2021-05-26 | $101.96 | $102.50 | $101.96 | $102.29 | $100.78 | 55,838 |
2021-05-25 | $102.46 | $102.46 | $102.09 | $102.14 | $100.63 | 22,335 |
2021-05-24 | $102.22 | $102.67 | $102.22 | $102.41 | $100.90 | 14,408 |
2021-05-21 | $101.45 | $101.93 | $101.32 | $101.47 | $99.97 | 27,143 |
2021-05-20 | $100.14 | $101.64 | $100.14 | $101.39 | $99.89 | 33,761 |
2021-05-19 | $98.90 | $100.18 | $98.90 | $100.18 | $98.70 | 11,151 |
2021-05-18 | $101.48 | $101.52 | $100.47 | $100.47 | $98.99 | 65,311 |
2021-05-17 | $101.76 | $101.76 | $101.13 | $101.48 | $99.99 | 4,735 |
2021-05-14 | $101.25 | $101.96 | $101.25 | $101.84 | $100.33 | 31,364 |
2021-05-13 | $99.38 | $100.70 | $99.38 | $100.37 | $98.89 | 5,077 |
2021-05-12 | $100.38 | $101.03 | $99.10 | $99.13 | $97.67 | 12,273 |
2021-05-11 | $101.13 | $101.20 | $100.46 | $101.20 | $99.70 | 10,719 |
2021-05-10 | $103.57 | $103.57 | $102.30 | $102.30 | $100.79 | 4,562 |
2021-05-07 | $103.00 | $103.40 | $102.87 | $103.29 | $101.77 | 4,051 |
2021-05-06 | $102.01 | $102.47 | $101.43 | $102.47 | $100.95 | 2,282 |
2021-05-05 | $101.90 | $102.14 | $101.72 | $101.72 | $100.22 | 3,935 |
2021-05-04 | $102.03 | $102.03 | $100.76 | $101.52 | $100.02 | 6,536 |
2021-05-03 | $102.91 | $102.91 | $102.20 | $102.20 | $100.69 | 4,687 |
2021-04-30 | $102.40 | $102.40 | $101.97 | $102.09 | $100.58 | 3,352 |
2021-04-29 | $102.39 | $102.95 | $102.01 | $102.95 | $101.43 | 13,967 |
2021-04-28 | $102.46 | $102.46 | $102.05 | $102.25 | $100.74 | 16,066 |
2021-04-27 | $102.47 | $102.47 | $101.98 | $102.36 | $100.85 | 4,577 |
2021-04-26 | $102.44 | $102.44 | $102.15 | $102.25 | $100.74 | 7,897 |
2021-04-23 | $101.14 | $102.19 | $101.14 | $102.14 | $100.63 | 2,746 |
2021-04-22 | $102.21 | $102.21 | $100.80 | $101.08 | $99.59 | 8,773 |
2021-04-21 | $100.74 | $102.05 | $100.74 | $102.05 | $100.55 | 7,349 |
2021-04-20 | $101.71 | $101.71 | $100.84 | $101.09 | $99.59 | 5,320 |
2021-04-19 | $102.46 | $102.46 | $101.64 | $101.72 | $100.22 | 14,850 |
2021-04-16 | $102.35 | $102.46 | $102.26 | $102.37 | $100.86 | 5,107 |
2021-04-15 | $101.41 | $102.04 | $101.41 | $102.04 | $100.53 | 6,366 |
2021-04-14 | $101.64 | $101.64 | $100.97 | $100.98 | $99.49 | 7,959 |
2021-04-13 | $101.04 | $101.54 | $101.04 | $101.42 | $99.92 | 5,603 |
2021-04-12 | $100.86 | $101.12 | $100.86 | $101.00 | $99.51 | 11,147 |
2021-04-09 | $100.47 | $101.18 | $100.41 | $101.18 | $99.69 | 61,068 |
2021-04-08 | $100.04 | $100.38 | $100.04 | $100.32 | $98.84 | 10,240 |
2021-04-07 | $99.96 | $100.00 | $99.88 | $99.95 | $98.48 | 154,930 |
2021-04-06 | $99.57 | $100.06 | $99.57 | $99.65 | $98.18 | 78,804 |
2021-04-05 | $99.85 | $99.95 | $99.40 | $99.94 | $98.47 | 105,606 |
2021-04-01 | $98.07 | $98.38 | $98.05 | $98.38 | $96.93 | 68,718 |
2021-03-31 | $97.30 | $97.75 | $97.27 | $97.39 | $95.96 | 4,412 |
2021-03-30 | $96.83 | $97.01 | $96.72 | $96.72 | $95.29 | 47,887 |
2021-03-29 | $96.91 | $97.41 | $96.57 | $97.10 | $95.66 | 3,902 |
2021-03-26 | $96.06 | $97.00 | $95.87 | $97.00 | $95.57 | 5,792 |
2021-03-25 | $95.02 | $95.72 | $94.48 | $95.72 | $94.31 | 7,112 |
2021-03-24 | $96.35 | $96.35 | $95.28 | $95.28 | $93.87 | 8,538 |
2021-03-23 | $96.60 | $96.60 | $95.74 | $95.77 | $94.35 | 2,444 |
2021-03-22 | $95.97 | $96.88 | $95.89 | $96.55 | $95.12 | 5,629 |
2021-03-19 | $95.00 | $96.05 | $95.00 | $95.88 | $94.47 | 11,698 |
2021-03-18 | $96.98 | $97.10 | $95.97 | $95.97 | $94.32 | 7,781 |
2021-03-17 | $96.59 | $97.53 | $96.40 | $97.28 | $95.60 | 4,748 |
2021-03-16 | $97.41 | $97.41 | $96.75 | $96.96 | $95.29 | 5,466 |
2021-03-15 | $96.69 | $97.22 | $96.04 | $97.22 | $95.55 | 28,667 |
2021-03-12 | $95.98 | $96.41 | $95.81 | $96.41 | $94.75 | 2,108 |
2021-03-11 | $95.98 | $96.78 | $95.98 | $96.53 | $94.87 | 9,348 |
2021-03-10 | $95.86 | $95.86 | $95.43 | $95.44 | $93.79 | 19,856 |
2021-03-09 | $94.30 | $95.62 | $94.30 | $95.13 | $93.49 | 4,254 |
2021-03-08 | $94.47 | $94.47 | $93.58 | $93.58 | $91.97 | 5,076 |
2021-03-05 | $93.02 | $94.01 | $91.66 | $94.01 | $92.39 | 7,377 |
2021-03-04 | $93.57 | $93.89 | $91.30 | $92.04 | $90.46 | 8,729 |
2021-03-03 | $94.63 | $94.63 | $93.47 | $93.47 | $91.86 | 3,861 |
2021-03-02 | $95.64 | $95.64 | $94.60 | $94.60 | $92.97 | 5,947 |
2021-03-01 | $94.70 | $95.66 | $94.70 | $95.31 | $93.67 | 7,809 |
2021-02-26 | $93.80 | $94.16 | $92.81 | $93.46 | $91.85 | 5,413 |
2021-02-25 | $96.06 | $96.06 | $93.73 | $93.86 | $92.24 | 8,660 |
2021-02-24 | $94.82 | $96.08 | $94.67 | $96.08 | $94.42 | 24,813 |
2021-02-23 | $94.50 | $95.31 | $93.45 | $95.02 | $93.38 | 12,148 |
2021-02-22 | $94.51 | $95.46 | $94.51 | $94.88 | $93.24 | 8,829 |
2021-02-19 | $95.99 | $96.15 | $95.55 | $95.55 | $93.91 | 4,198 |
2021-02-18 | $95.58 | $95.99 | $95.24 | $95.86 | $94.21 | 16,948 |
2021-02-17 | $95.32 | $96.26 | $95.32 | $96.26 | $94.60 | 5,245 |
2021-02-16 | $97.00 | $97.00 | $96.17 | $96.23 | $94.57 | 13,007 |
2021-02-12 | $95.62 | $96.34 | $95.62 | $96.34 | $94.68 | 14,327 |
2021-02-11 | $95.65 | $95.75 | $95.20 | $95.75 | $94.11 | 143,763 |
2021-02-10 | $96.00 | $96.00 | $95.00 | $95.54 | $93.90 | 5,898 |
2021-02-09 | $96.10 | $96.10 | $95.64 | $95.65 | $94.00 | 6,762 |
2021-02-08 | $95.96 | $95.96 | $95.33 | $95.92 | $94.27 | 7,052 |
2021-02-05 | $95.60 | $95.60 | $94.96 | $95.32 | $93.68 | 10,539 |
2021-02-04 | $94.08 | $94.69 | $94.07 | $94.69 | $93.06 | 9,125 |
2021-02-03 | $93.99 | $94.26 | $93.70 | $94.00 | $92.38 | 10,501 |
2021-02-02 | $93.54 | $94.17 | $93.54 | $93.67 | $92.06 | 45,119 |
2021-02-01 | $92.23 | $92.57 | $91.44 | $92.57 | $90.98 | 9,407 |
2021-01-29 | $91.90 | $92.44 | $90.65 | $91.06 | $89.49 | 14,075 |
2021-01-28 | $92.89 | $93.73 | $92.52 | $92.91 | $91.31 | 12,470 |
2021-01-27 | $93.05 | $93.37 | $91.71 | $91.85 | $90.27 | 14,643 |
2021-01-26 | $94.56 | $94.58 | $94.30 | $94.34 | $92.72 | 10,715 |
2021-01-25 | $94.63 | $94.63 | $93.69 | $94.52 | $92.89 | 6,978 |
2021-01-22 | $94.29 | $94.33 | $93.82 | $94.31 | $92.69 | 12,815 |
2021-01-21 | $94.84 | $94.84 | $94.20 | $94.54 | $92.91 | 12,233 |
2021-01-20 | $94.09 | $94.35 | $93.70 | $94.35 | $92.73 | 7,921 |
2021-01-19 | $92.63 | $93.35 | $92.63 | $93.31 | $91.70 | 12,088 |
2021-01-15 | $93.13 | $93.13 | $92.28 | $92.34 | $90.75 | 15,021 |
2021-01-14 | $93.42 | $93.66 | $93.07 | $93.07 | $91.47 | 16,628 |
2021-01-13 | $93.21 | $93.64 | $93.12 | $93.44 | $91.83 | 7,687 |
2021-01-12 | $93.13 | $93.32 | $92.65 | $93.18 | $91.57 | 22,580 |
2021-01-11 | $93.22 | $93.46 | $92.82 | $93.02 | $91.42 | 12,790 |
2021-01-08 | $93.90 | $93.90 | $92.53 | $93.60 | $91.99 | 14,517 |
2021-01-07 | $91.98 | $93.37 | $91.98 | $93.29 | $91.68 | 23,924 |
2021-01-06 | $91.07 | $92.41 | $91.07 | $91.61 | $90.04 | 369,956 |
2021-01-05 | $90.60 | $91.10 | $90.24 | $90.89 | $89.32 | 11,158 |
2021-01-04 | $92.11 | $92.11 | $89.68 | $90.30 | $88.74 | 18,964 |
2020-12-31 | $91.21 | $91.44 | $90.79 | $91.44 | $89.86 | 2,016 |
2020-12-30 | $91.41 | $91.41 | $90.82 | $90.92 | $89.36 | 1,601 |
2020-12-29 | $91.74 | $91.74 | $90.77 | $90.92 | $89.36 | 4,176 |
2020-12-28 | $91.14 | $91.14 | $90.86 | $90.91 | $89.35 | 4,425 |
2020-12-24 | $90.07 | $90.11 | $89.91 | $90.11 | $88.56 | 722 |
2020-12-23 | $90.06 | $90.34 | $89.95 | $90.09 | $88.54 | 4,393 |
2020-12-22 | $89.61 | $89.80 | $89.54 | $89.62 | $88.08 | 9,135 |
2020-12-21 | $89.69 | $90.06 | $88.81 | $89.85 | $88.31 | 5,877 |
2020-12-18 | $91.22 | $91.22 | $89.75 | $90.32 | $88.76 | 5,352 |
2020-12-17 | $90.80 | $90.83 | $90.61 | $90.83 | $88.92 | 6,203 |
2020-12-16 | $90.60 | $90.60 | $90.04 | $90.39 | $88.49 | 7,946 |
2020-12-15 | $89.70 | $90.10 | $89.40 | $90.07 | $88.17 | 1,606 |
2020-12-14 | $90.13 | $90.13 | $89.15 | $89.20 | $87.33 | 16,906 |
2020-12-11 | $89.12 | $89.29 | $88.63 | $89.29 | $87.41 | 1,441 |
2020-12-10 | $88.79 | $89.54 | $88.79 | $89.54 | $87.66 | 3,794 |
2020-12-09 | $90.27 | $90.52 | $89.65 | $89.65 | $87.77 | 4,938 |
2020-12-08 | $89.87 | $90.32 | $89.87 | $90.21 | $88.31 | 2,549 |
2020-12-07 | $90.02 | $90.02 | $89.65 | $89.93 | $88.04 | 4,005 |
2020-12-04 | $89.88 | $90.02 | $89.80 | $90.02 | $88.13 | 14,804 |
2020-12-03 | $89.29 | $89.47 | $89.14 | $89.14 | $87.26 | 1,607 |
2020-12-02 | $89.14 | $89.32 | $88.57 | $89.32 | $87.45 | 4,327 |
2020-12-01 | $88.88 | $89.48 | $88.88 | $89.19 | $87.31 | 3,492 |
2020-11-30 | $88.26 | $88.73 | $87.66 | $88.09 | $86.23 | 17,987 |
2020-11-27 | $88.94 | $88.94 | $88.57 | $88.57 | $86.71 | 1,187 |
2020-11-25 | $88.13 | $88.47 | $88.05 | $88.36 | $86.50 | 6,276 |
2020-11-24 | $87.86 | $88.62 | $87.41 | $88.62 | $86.76 | 4,831 |
2020-11-23 | $87.02 | $87.02 | $86.38 | $86.81 | $84.98 | 20,694 |
2020-11-20 | $86.56 | $86.56 | $86.22 | $86.22 | $84.41 | 2,620 |
2020-11-19 | $86.00 | $86.73 | $86.00 | $86.73 | $84.91 | 2,480 |
2020-11-18 | $87.45 | $87.45 | $86.46 | $86.50 | $84.68 | 2,764 |
2020-11-17 | $87.18 | $87.43 | $87.10 | $87.35 | $85.51 | 16,061 |
2020-11-16 | $87.38 | $87.47 | $86.96 | $87.30 | $85.46 | 13,886 |
2020-11-13 | $85.78 | $86.70 | $85.78 | $86.33 | $84.51 | 3,102 |
2020-11-12 | $85.85 | $86.18 | $85.06 | $85.62 | $83.82 | 5,904 |
2020-11-11 | $86.38 | $86.38 | $86.00 | $86.22 | $84.41 | 3,805 |
2020-11-10 | $85.63 | $85.86 | $84.89 | $85.69 | $83.89 | 10,477 |
2020-11-09 | $88.27 | $88.27 | $85.95 | $85.95 | $84.15 | 3,510 |
2020-11-06 | $85.35 | $85.35 | $84.88 | $85.10 | $83.31 | 3,447 |
2020-11-05 | $84.67 | $85.34 | $84.67 | $85.11 | $83.32 | 8,872 |
2020-11-04 | $82.81 | $83.90 | $82.78 | $83.51 | $81.76 | 6,520 |
2020-11-03 | $81.24 | $81.84 | $81.24 | $81.84 | $80.12 | 2,595 |
2020-11-02 | $79.91 | $80.03 | $79.91 | $80.03 | $78.35 | 1,756 |
2020-10-30 | $79.52 | $79.52 | $78.54 | $78.93 | $77.27 | 10,450 |
2020-10-29 | $79.63 | $80.83 | $79.63 | $80.44 | $78.75 | 1,049 |
2020-10-28 | $80.84 | $80.84 | $79.33 | $79.33 | $77.66 | 10,468 |
2020-10-27 | $82.19 | $82.28 | $82.15 | $82.15 | $80.42 | 11,707 |
2020-10-26 | $83.18 | $83.18 | $81.54 | $82.20 | $80.47 | 17,822 |
2020-10-23 | $83.68 | $83.83 | $83.53 | $83.83 | $82.07 | 1,947 |
2020-10-22 | $83.30 | $83.82 | $83.12 | $83.66 | $81.90 | 6,017 |
2020-10-21 | $83.49 | $83.52 | $83.07 | $83.33 | $81.57 | 6,770 |
2020-10-20 | $83.48 | $83.76 | $83.15 | $83.30 | $81.55 | 2,124 |
2020-10-19 | $84.69 | $84.69 | $82.80 | $82.85 | $81.11 | 2,348 |
2020-10-16 | $84.89 | $85.00 | $84.30 | $84.30 | $82.53 | 2,449 |
2020-10-15 | $83.43 | $84.28 | $83.43 | $84.22 | $82.45 | 3,294 |
2020-10-14 | $85.22 | $85.22 | $84.37 | $84.49 | $82.71 | 4,471 |
2020-10-13 | $85.32 | $85.32 | $84.82 | $85.06 | $83.27 | 5,523 |
2020-10-12 | $85.61 | $85.72 | $85.43 | $85.43 | $83.63 | 1,744 |
2020-10-09 | $83.61 | $84.05 | $83.61 | $83.86 | $82.09 | 10,791 |
2020-10-08 | $83.20 | $83.24 | $83.02 | $83.23 | $81.48 | 1,600 |
2020-10-07 | $82.03 | $82.78 | $81.95 | $82.78 | $81.04 | 5,922 |
2020-10-06 | $82.09 | $82.36 | $81.15 | $81.15 | $79.44 | 5,111 |
2020-10-05 | $81.67 | $82.21 | $81.67 | $82.21 | $80.48 | 5,689 |
2020-10-02 | $81.05 | $81.27 | $80.89 | $80.89 | $79.19 | 804 |
2020-10-01 | $82.02 | $82.02 | $81.37 | $81.68 | $79.96 | 18,999 |
2020-09-30 | $80.46 | $81.45 | $80.46 | $81.45 | $79.73 | 333 |
2020-09-29 | $81.06 | $81.06 | $80.56 | $80.59 | $78.90 | 1,611 |
2020-09-28 | $80.72 | $80.95 | $80.50 | $80.86 | $79.16 | 3,072 |
2020-09-25 | $78.29 | $79.57 | $78.29 | $79.57 | $77.89 | 2,675 |
2020-09-24 | $77.44 | $78.74 | $77.41 | $78.36 | $76.71 | 5,396 |
2020-09-23 | $80.38 | $80.38 | $78.09 | $78.09 | $76.44 | 3,271 |
2020-09-22 | $80.17 | $80.17 | $80.17 | $80.17 | $78.48 | 203 |
2020-09-21 | $78.72 | $79.37 | $78.42 | $79.37 | $77.70 | 6,064 |
2020-09-18 | $81.38 | $81.42 | $79.99 | $80.42 | $78.73 | 6,152 |
2020-09-17 | $81.06 | $81.58 | $80.83 | $81.58 | $79.59 | 4,184 |
2020-09-16 | $82.68 | $83.07 | $82.29 | $82.29 | $80.28 | 1,724 |
2020-09-15 | $83.13 | $83.13 | $82.68 | $82.68 | $80.66 | 2,391 |
2020-09-14 | $82.28 | $82.57 | $82.07 | $82.29 | $80.28 | 3,932 |
2020-09-11 | $81.82 | $81.82 | $80.32 | $81.09 | $79.11 | 2,742 |
2020-09-10 | $83.22 | $83.22 | $81.21 | $81.21 | $79.22 | 2,171 |
2020-09-09 | $81.97 | $82.87 | $81.97 | $82.67 | $80.65 | 5,088 |
2020-09-08 | $81.45 | $81.78 | $80.77 | $80.81 | $78.84 | 3,002 |
2020-09-04 | $84.41 | $84.41 | $81.95 | $83.56 | $81.52 | 2,935 |
2020-09-03 | $86.52 | $86.53 | $84.00 | $84.14 | $82.09 | 5,875 |
2020-09-02 | $86.36 | $87.32 | $86.16 | $87.30 | $85.16 | 9,549 |
2020-09-01 | $85.76 | $85.88 | $85.66 | $85.87 | $83.77 | 1,263 |
2020-08-31 | $85.58 | $85.72 | $85.44 | $85.68 | $83.59 | 4,184 |
2020-08-28 | $85.03 | $85.68 | $85.01 | $85.60 | $83.50 | 6,677 |
2020-08-27 | $84.72 | $84.96 | $84.72 | $84.96 | $82.89 | 1,604 |
2020-08-26 | $84.50 | $84.79 | $84.48 | $84.79 | $82.72 | 1,125 |
2020-08-25 | $83.35 | $83.72 | $83.33 | $83.72 | $81.67 | 2,097 |
2020-08-24 | $83.09 | $83.35 | $83.04 | $83.28 | $81.25 | 5,639 |
2020-08-21 | $82.42 | $82.59 | $82.34 | $82.58 | $80.56 | 27,198 |
2020-08-20 | $81.54 | $82.28 | $81.54 | $82.27 | $80.26 | 2,156 |
2020-08-19 | $82.42 | $82.45 | $81.83 | $81.83 | $79.83 | 5,668 |
2020-08-18 | $82.19 | $82.24 | $81.81 | $82.13 | $80.13 | 5,316 |
2020-08-17 | $83.85 | $83.85 | $81.83 | $81.93 | $79.93 | 5,311 |
2020-08-14 | $81.40 | $81.62 | $81.33 | $81.47 | $79.48 | 9,993 |
2020-08-13 | $81.72 | $81.84 | $81.52 | $81.52 | $79.53 | 2,604 |
2020-08-12 | $81.17 | $81.79 | $81.17 | $81.64 | $79.65 | 4,093 |
2020-08-11 | $81.17 | $81.52 | $80.32 | $80.32 | $78.36 | 10,324 |
2020-08-10 | $81.00 | $81.08 | $80.86 | $81.08 | $79.10 | 7,732 |
2020-08-07 | $80.72 | $80.97 | $80.43 | $80.85 | $78.87 | 2,709 |
2020-08-06 | $80.44 | $80.87 | $80.44 | $80.87 | $78.89 | 1,105 |
2020-08-05 | $80.00 | $80.28 | $80.00 | $80.26 | $78.30 | 1,706 |
2020-08-04 | $79.25 | $79.64 | $79.25 | $79.64 | $77.69 | 1,598 |
2020-08-03 | $79.51 | $79.54 | $79.40 | $79.45 | $77.51 | 1,618 |
2020-07-31 | $78.43 | $78.67 | $77.95 | $78.67 | $76.75 | 4,562 |
2020-07-30 | $78.13 | $78.13 | $78.13 | $78.13 | $76.22 | 512 |
2020-07-29 | $78.03 | $78.47 | $78.03 | $78.40 | $76.48 | 5,681 |
2020-07-28 | $78.11 | $78.25 | $77.55 | $77.55 | $75.66 | 9,297 |
2020-07-27 | $77.51 | $78.14 | $77.51 | $78.14 | $76.23 | 1,172 |
2020-07-24 | $77.25 | $77.62 | $77.09 | $77.39 | $75.50 | 2,514 |
2020-07-23 | $79.10 | $79.10 | $77.83 | $78.27 | $76.36 | 3,322 |
2020-07-22 | $78.93 | $79.22 | $78.71 | $79.22 | $77.28 | 3,727 |
2020-07-21 | $79.27 | $79.27 | $78.77 | $78.77 | $76.85 | 4,800 |
2020-07-20 | $77.75 | $78.90 | $77.75 | $78.89 | $76.96 | 3,663 |
2020-07-17 | $78.40 | $78.40 | $77.78 | $77.96 | $76.05 | 6,787 |
2020-07-16 | $77.28 | $77.76 | $77.28 | $77.76 | $75.86 | 2,441 |
2020-07-15 | $78.51 | $78.51 | $77.52 | $78.05 | $76.14 | 4,896 |
2020-07-14 | $75.97 | $77.53 | $75.97 | $77.53 | $75.63 | 1,470 |
2020-07-13 | $77.94 | $78.53 | $76.58 | $76.58 | $74.71 | 4,478 |
2020-07-10 | $76.66 | $77.36 | $76.66 | $77.36 | $75.47 | 3,100 |
2020-07-09 | $76.18 | $76.37 | $76.12 | $76.37 | $74.51 | 1,200 |
2020-07-08 | $76.63 | $76.72 | $76.22 | $76.72 | $74.84 | 3,900 |
2020-07-07 | $76.88 | $76.88 | $76.11 | $76.11 | $74.25 | 1,026 |
2020-07-06 | $76.52 | $76.90 | $76.52 | $76.90 | $75.02 | 500 |
2020-07-02 | $76.00 | $76.00 | $75.71 | $75.71 | $73.86 | 1,000 |
2020-07-01 | $75.17 | $75.39 | $75.16 | $75.23 | $73.40 | 1,900 |
2020-06-30 | $73.23 | $74.78 | $73.23 | $74.78 | $72.95 | 1,064 |
2020-06-29 | $72.45 | $73.29 | $72.45 | $73.29 | $71.50 | 1,629 |
2020-06-26 | $74.28 | $74.28 | $72.45 | $72.45 | $70.68 | 1,151 |
2020-06-25 | $73.05 | $74.34 | $73.05 | $74.34 | $72.52 | 1,945 |
2020-06-24 | $75.00 | $75.00 | $73.14 | $73.48 | $71.68 | 4,400 |
2020-06-23 | $75.58 | $75.88 | $75.43 | $75.43 | $73.59 | 6,989 |
2020-06-22 | $74.21 | $75.00 | $74.06 | $74.93 | $73.10 | 8,320 |
2020-06-19 | $75.59 | $75.61 | $74.66 | $74.70 | $72.87 | 3,500 |
2020-06-18 | $74.64 | $75.23 | $74.64 | $75.23 | $73.12 | 1,063 |
2020-06-17 | $75.66 | $75.66 | $75.25 | $75.26 | $73.15 | 1,300 |
2020-06-16 | $75.89 | $75.89 | $74.92 | $75.36 | $73.25 | 2,400 |
2020-06-15 | $71.84 | $74.16 | $71.84 | $74.06 | $71.99 | 8,798 |
2020-06-12 | $74.51 | $74.51 | $72.35 | $73.64 | $71.57 | 6,574 |
2020-06-11 | $75.00 | $75.48 | $72.58 | $72.58 | $70.55 | 22,900 |
2020-06-10 | $77.46 | $77.91 | $77.14 | $77.36 | $75.19 | 7,408 |
2020-06-09 | $77.49 | $77.85 | $77.25 | $77.61 | $75.43 | 7,881 |
2020-06-08 | $77.34 | $78.18 | $77.33 | $78.18 | $75.99 | 13,576 |
2020-06-05 | $76.83 | $77.25 | $76.75 | $77.00 | $74.84 | 10,707 |
2020-06-04 | $75.22 | $75.53 | $74.98 | $74.98 | $72.88 | 5,868 |
2020-06-03 | $74.93 | $75.30 | $74.93 | $75.30 | $73.19 | 5,200 |
2020-06-02 | $73.83 | $74.21 | $73.80 | $74.21 | $72.13 | 4,751 |
2020-06-01 | $73.52 | $73.79 | $73.49 | $73.79 | $71.72 | 2,500 |
2020-05-29 | $72.73 | $73.63 | $72.26 | $73.63 | $71.57 | 8,371 |
2020-05-28 | $73.16 | $73.90 | $73.04 | $73.04 | $70.99 | 4,455 |
2020-05-27 | $73.14 | $73.22 | $72.38 | $73.22 | $71.17 | 8,582 |
2020-05-26 | $72.70 | $72.73 | $72.20 | $72.20 | $70.18 | 2,200 |
2020-05-22 | $71.00 | $71.27 | $70.92 | $71.24 | $69.24 | 2,240 |
2020-05-21 | $71.85 | $71.85 | $71.22 | $71.36 | $69.36 | 3,907 |
2020-05-20 | $71.64 | $71.89 | $71.54 | $71.77 | $69.75 | 4,847 |
2020-05-19 | $71.35 | $71.50 | $70.71 | $70.71 | $68.72 | 2,449 |
2020-05-18 | $70.83 | $71.60 | $70.83 | $71.50 | $69.49 | 2,260 |
2020-05-15 | $68.46 | $69.11 | $68.46 | $69.11 | $67.18 | 700 |
2020-05-14 | $66.97 | $68.78 | $66.97 | $68.78 | $66.86 | 2,353 |
2020-05-13 | $68.82 | $69.30 | $67.79 | $68.03 | $66.12 | 9,500 |
2020-05-12 | $70.29 | $70.29 | $69.42 | $69.42 | $67.48 | 700 |
2020-05-11 | $70.21 | $70.90 | $69.99 | $70.82 | $68.83 | 1,028 |
2020-05-08 | $70.38 | $70.80 | $70.38 | $70.66 | $68.68 | 3,300 |
2020-05-07 | $69.40 | $69.82 | $69.35 | $69.35 | $67.40 | 10,200 |
2020-05-06 | $69.59 | $69.59 | $68.70 | $68.70 | $66.77 | 1,383 |
2020-05-05 | $69.46 | $69.78 | $69.11 | $69.11 | $67.17 | 5,100 |
2020-05-04 | $67.73 | $68.42 | $67.61 | $68.42 | $66.51 | 1,486 |
2020-05-01 | $68.83 | $68.83 | $67.99 | $68.09 | $66.18 | 1,700 |
2020-04-30 | $70.60 | $70.68 | $70.23 | $70.32 | $68.35 | 12,100 |
2020-04-29 | $70.77 | $71.23 | $70.77 | $71.11 | $69.12 | 1,600 |
2020-04-28 | $70.39 | $70.39 | $69.17 | $69.17 | $67.23 | 3,300 |
2020-04-27 | $68.71 | $69.52 | $68.71 | $69.52 | $67.57 | 19,367 |
2020-04-24 | $67.45 | $68.49 | $67.45 | $68.33 | $66.41 | 2,320 |
2020-04-23 | $67.91 | $68.23 | $67.50 | $67.50 | $65.61 | 1,189 |
2020-04-22 | $67.08 | $67.60 | $67.05 | $67.60 | $65.70 | 6,770 |
2020-04-21 | $67.07 | $67.07 | $66.09 | $66.24 | $64.38 | 27,200 |
2020-04-20 | $68.69 | $69.02 | $68.24 | $68.24 | $66.33 | 4,972 |
2020-04-17 | $68.88 | $69.29 | $68.60 | $69.29 | $67.35 | 1,790 |
2020-04-16 | $67.24 | $67.68 | $67.00 | $67.68 | $65.78 | 2,900 |
2020-04-15 | $67.56 | $67.56 | $67.11 | $67.11 | $65.23 | 2,089 |
2020-04-14 | $68.37 | $68.64 | $67.78 | $68.64 | $66.71 | 2,200 |
2020-04-13 | $66.60 | $66.76 | $65.84 | $66.63 | $64.76 | 13,241 |
2020-04-09 | $67.06 | $67.59 | $66.75 | $67.03 | $65.15 | 7,000 |
2020-04-08 | $64.70 | $66.08 | $64.70 | $66.08 | $64.23 | 4,024 |
2020-04-07 | $66.23 | $66.23 | $64.17 | $64.17 | $62.37 | 1,850 |
2020-04-06 | $63.29 | $64.04 | $63.15 | $64.04 | $62.25 | 900 |
2020-04-03 | $60.20 | $60.77 | $59.20 | $59.78 | $58.11 | 4,614 |
2020-04-02 | $59.07 | $60.69 | $59.07 | $60.69 | $58.99 | 7,830 |
2020-04-01 | $60.12 | $60.12 | $59.31 | $59.31 | $57.65 | 1,500 |
2020-03-31 | $63.25 | $63.26 | $61.97 | $61.97 | $60.23 | 1,916 |
2020-03-30 | $62.48 | $63.04 | $62.48 | $63.04 | $61.27 | 9,800 |
2020-03-27 | $61.51 | $61.71 | $60.99 | $61.06 | $59.35 | 17,775 |
2020-03-26 | $60.43 | $69.33 | $60.43 | $63.46 | $61.68 | 48,672 |
2020-03-25 | $58.39 | $61.52 | $58.39 | $59.74 | $58.06 | 3,443 |
2020-03-24 | $57.23 | $58.97 | $56.92 | $58.97 | $57.32 | 9,424 |
2020-03-23 | $54.65 | $55.29 | $53.06 | $54.43 | $52.91 | 25,889 |
2020-03-20 | $58.93 | $58.97 | $55.58 | $55.58 | $54.02 | 3,844 |
2020-03-19 | $57.64 | $59.61 | $56.73 | $58.49 | $56.54 | 8,426 |
2020-03-18 | $58.75 | $58.82 | $55.27 | $57.80 | $55.87 | 3,095 |
2020-03-17 | $59.28 | $60.73 | $57.11 | $60.58 | $58.55 | 42,749 |
2020-03-16 | $57.58 | $61.23 | $57.58 | $57.59 | $55.66 | 7,820 |
2020-03-13 | $62.39 | $64.16 | $60.00 | $64.16 | $62.02 | 16,241 |
2020-03-12 | $61.06 | $61.67 | $59.68 | $59.68 | $57.69 | 12,087 |
2020-03-11 | $66.52 | $66.88 | $65.00 | $65.68 | $63.48 | 15,221 |
2020-03-10 | $67.60 | $68.46 | $65.30 | $68.46 | $66.18 | 4,467 |
2020-03-09 | $64.91 | $67.34 | $64.00 | $65.61 | $63.42 | 10,617 |
2020-03-06 | $70.20 | $71.15 | $69.50 | $71.15 | $68.78 | 4,753 |
2020-03-05 | $72.47 | $73.02 | $72.06 | $72.06 | $69.65 | 642 |
2020-03-04 | $73.21 | $74.52 | $73.21 | $74.52 | $72.03 | 637 |
2020-03-03 | $74.30 | $74.30 | $71.74 | $71.74 | $69.35 | 2,781 |
2020-03-02 | $71.49 | $73.76 | $70.61 | $73.76 | $71.30 | 10,035 |
2020-02-28 | $68.79 | $69.93 | $68.21 | $69.93 | $67.60 | 6,321 |
2020-02-27 | $72.99 | $73.70 | $71.26 | $71.26 | $68.88 | 8,089 |
2020-02-26 | $75.00 | $75.00 | $74.47 | $74.55 | $72.06 | 1,424 |
2020-02-25 | $77.30 | $77.30 | $74.51 | $74.72 | $72.23 | 7,474 |
2020-02-24 | $77.42 | $77.52 | $76.98 | $77.10 | $74.53 | 5,221 |
2020-02-21 | $80.00 | $80.07 | $79.63 | $79.77 | $77.11 | 4,500 |
2020-02-20 | $81.17 | $81.17 | $80.28 | $80.74 | $78.05 | 9,185 |
2020-02-19 | $81.02 | $81.22 | $81.02 | $81.11 | $78.40 | 5,985 |
2020-02-18 | $80.58 | $80.67 | $80.53 | $80.53 | $77.85 | 1,759 |
2020-02-14 | $80.70 | $80.77 | $80.58 | $80.76 | $78.07 | 7,877 |
2020-02-13 | $80.43 | $80.70 | $80.43 | $80.70 | $78.01 | 1,078 |
2020-02-12 | $80.50 | $80.75 | $80.50 | $80.75 | $78.06 | 1,748 |
2020-02-11 | $80.28 | $80.28 | $80.28 | $80.28 | $77.60 | 690 |
2020-02-10 | $79.55 | $80.18 | $79.55 | $80.18 | $77.50 | 3,124 |
2020-02-07 | $79.61 | $79.88 | $79.61 | $79.62 | $76.96 | 2,115 |
2020-02-06 | $79.84 | $79.95 | $79.84 | $79.95 | $77.28 | 2,400 |
2020-02-05 | $79.57 | $79.60 | $79.32 | $79.60 | $76.95 | 737 |
2020-02-04 | $78.69 | $79.19 | $78.69 | $78.94 | $76.31 | 8,000 |
2020-02-03 | $77.24 | $77.85 | $77.24 | $77.69 | $75.10 | 576 |
2020-01-31 | $78.42 | $78.42 | $76.84 | $77.08 | $74.51 | 2,404 |
2020-01-30 | $77.53 | $78.25 | $77.51 | $78.25 | $75.64 | 7,976 |
2020-01-29 | $78.53 | $78.53 | $77.99 | $77.99 | $75.39 | 2,589 |
2020-01-28 | $77.54 | $78.17 | $77.54 | $78.10 | $75.50 | 3,154 |
2020-01-27 | $77.07 | $77.47 | $77.07 | $77.23 | $74.66 | 2,972 |
2020-01-24 | $79.43 | $79.43 | $78.11 | $78.44 | $75.82 | 10,709 |
2020-01-23 | $79.14 | $79.14 | $78.67 | $79.10 | $76.46 | 6,457 |
2020-01-22 | $79.29 | $79.42 | $79.13 | $79.13 | $76.49 | 5,438 |
2020-01-21 | $78.97 | $79.12 | $78.83 | $78.93 | $76.30 | 2,384 |
2020-01-17 | $79.04 | $79.10 | $78.96 | $79.10 | $76.46 | 5,600 |
2020-01-16 | $78.56 | $78.83 | $78.56 | $78.83 | $76.20 | 4,899 |
2020-01-15 | $78.27 | $78.46 | $78.19 | $78.19 | $75.59 | 1,957 |
2020-01-14 | $78.30 | $78.44 | $78.17 | $78.17 | $75.57 | 2,162 |
2020-01-13 | $77.92 | $78.25 | $77.92 | $78.25 | $75.64 | 916 |
2020-01-10 | $78.13 | $78.13 | $77.75 | $77.75 | $75.15 | 3,600 |
2020-01-09 | $77.96 | $77.99 | $77.88 | $77.94 | $75.34 | 1,800 |
2020-01-08 | $77.18 | $77.59 | $77.18 | $77.42 | $74.84 | 900 |
2020-01-07 | $77.11 | $77.16 | $77.02 | $77.02 | $74.45 | 2,800 |
2020-01-06 | $76.45 | $77.28 | $76.45 | $77.28 | $74.70 | 3,168 |
2020-01-03 | $77.07 | $77.31 | $77.07 | $77.10 | $74.53 | 1,200 |
2020-01-02 | $77.37 | $77.62 | $77.20 | $77.62 | $75.03 | 2,528 |
2019-12-31 | $76.59 | $76.97 | $76.59 | $76.97 | $74.40 | 1,614 |
2019-12-30 | $76.73 | $76.80 | $76.65 | $76.65 | $74.09 | 6,000 |
2019-12-27 | $77.30 | $77.30 | $77.12 | $77.12 | $74.55 | 400 |
2019-12-26 | $76.97 | $77.06 | $76.97 | $77.05 | $74.48 | 800 |
2019-12-24 | $76.63 | $76.63 | $76.63 | $76.63 | $74.07 | 107 |
2019-12-23 | $76.67 | $76.67 | $76.60 | $76.60 | $74.05 | 200 |
2019-12-20 | $76.65 | $76.65 | $76.55 | $76.56 | $74.00 | 8,100 |
2019-12-19 | $76.36 | $76.46 | $76.36 | $76.46 | $73.58 | 2,700 |
2019-12-18 | $76.35 | $76.40 | $76.30 | $76.30 | $73.42 | 4,600 |
2019-12-17 | $76.36 | $76.36 | $76.27 | $76.27 | $73.39 | 1,600 |
2019-12-16 | $76.30 | $76.37 | $76.29 | $76.29 | $73.41 | 1,400 |
2019-12-13 | $75.70 | $75.78 | $75.70 | $75.78 | $72.92 | 1,900 |
2019-12-12 | $75.68 | $75.81 | $75.42 | $75.67 | $72.82 | 2,300 |
2019-12-11 | $75.00 | $75.03 | $74.92 | $75.02 | $72.19 | 1,600 |
2019-12-10 | $74.98 | $75.00 | $74.69 | $74.77 | $71.95 | 7,939 |
2019-12-09 | $75.06 | $75.18 | $74.93 | $74.93 | $72.10 | 1,046 |
2019-12-06 | $75.02 | $75.10 | $75.02 | $75.10 | $72.27 | 1,000 |
2019-12-05 | $74.27 | $74.40 | $74.24 | $74.38 | $71.57 | 1,648 |
2019-12-04 | $74.44 | $74.44 | $74.33 | $74.33 | $71.52 | 400 |
2019-12-03 | $73.42 | $73.83 | $73.42 | $73.82 | $71.04 | 1,800 |
2019-12-02 | $74.78 | $74.78 | $74.32 | $74.38 | $71.57 | 2,700 |
2019-11-29 | $75.10 | $75.10 | $74.90 | $74.90 | $72.07 | 217 |
2019-11-27 | $75.11 | $75.24 | $75.07 | $75.24 | $72.40 | 1,307 |
2019-11-26 | $74.84 | $74.92 | $74.76 | $74.92 | $72.10 | 1,264 |
2019-11-25 | $74.59 | $74.63 | $74.59 | $74.63 | $71.81 | 100 |
2019-11-22 | $74.12 | $74.12 | $74.08 | $74.08 | $71.29 | 4,600 |
2019-11-21 | $73.92 | $74.01 | $73.92 | $73.96 | $71.17 | 677 |
2019-11-20 | $74.36 | $74.36 | $74.01 | $74.01 | $71.22 | 2,938 |
2019-11-19 | $74.35 | $74.35 | $74.33 | $74.33 | $71.52 | 300 |
2019-11-18 | $74.13 | $74.45 | $74.13 | $74.35 | $71.55 | 23,978 |
2019-11-15 | $74.29 | $74.34 | $74.29 | $74.33 | $71.53 | 1,400 |
2019-11-14 | $73.96 | $73.96 | $73.88 | $73.88 | $71.10 | 2,364 |
2019-11-13 | $73.96 | $73.96 | $73.90 | $73.90 | $71.12 | 100 |
2019-11-12 | $73.83 | $73.83 | $73.83 | $73.83 | $71.04 | 21 |
2019-11-11 | $73.68 | $73.73 | $73.68 | $73.72 | $70.94 | 1,606 |
2019-11-08 | $73.71 | $73.90 | $73.71 | $73.90 | $71.11 | 200 |
2019-11-07 | $73.98 | $73.99 | $73.68 | $73.69 | $70.91 | 2,900 |
2019-11-06 | $73.28 | $73.42 | $73.28 | $73.39 | $70.62 | 1,258 |
2019-11-05 | $73.37 | $73.37 | $73.37 | $73.37 | $70.60 | 32 |
2019-11-04 | $73.44 | $73.48 | $73.39 | $73.39 | $70.62 | 1,000 |
2019-11-01 | $72.83 | $72.97 | $72.83 | $72.97 | $70.22 | 3,400 |
2019-10-31 | $72.10 | $72.22 | $72.07 | $72.22 | $69.49 | 1,800 |
2019-10-30 | $72.25 | $72.56 | $72.21 | $72.48 | $69.75 | 990 |
2019-10-29 | $72.43 | $72.43 | $72.33 | $72.33 | $69.60 | 1,086 |
2019-10-28 | $72.47 | $72.47 | $72.44 | $72.46 | $69.73 | 2,500 |
2019-10-25 | $72.09 | $72.09 | $72.08 | $72.08 | $69.36 | 200 |
2019-10-24 | $71.59 | $71.76 | $71.51 | $71.67 | $68.97 | 4,800 |
2019-10-23 | $71.36 | $71.49 | $71.33 | $71.49 | $68.80 | 7,003 |
2019-10-22 | $71.67 | $71.75 | $71.38 | $71.38 | $68.69 | 1,700 |
2019-10-21 | $71.44 | $71.64 | $71.44 | $71.64 | $68.94 | 2,703 |
2019-10-18 | $71.25 | $71.25 | $71.19 | $71.19 | $68.50 | 1,400 |
2019-10-17 | $71.27 | $71.34 | $71.27 | $71.28 | $68.59 | 2,100 |
2019-10-16 | $71.18 | $71.18 | $71.13 | $71.13 | $68.44 | 200 |
2019-10-15 | $71.30 | $71.30 | $71.30 | $71.30 | $68.61 | 125 |
2019-10-14 | $70.74 | $70.74 | $70.66 | $70.67 | $68.00 | 945 |
2019-10-11 | $70.95 | $70.95 | $70.72 | $70.76 | $68.09 | 900 |
2019-10-10 | $70.14 | $70.14 | $69.95 | $69.95 | $67.31 | 300 |
2019-10-09 | $69.40 | $69.65 | $69.32 | $69.51 | $66.88 | 1,100 |
2019-10-08 | $69.51 | $69.51 | $68.84 | $68.84 | $66.24 | 2,012 |
2019-10-07 | $70.11 | $70.11 | $70.00 | $70.00 | $67.36 | 2,064 |
2019-10-04 | $69.60 | $70.25 | $69.60 | $70.25 | $67.60 | 1,200 |
2019-10-03 | $68.62 | $69.14 | $68.46 | $69.14 | $66.54 | 8,583 |
2019-10-02 | $68.87 | $68.87 | $68.48 | $68.70 | $66.11 | 8,300 |
2019-10-01 | $71.20 | $71.25 | $70.05 | $70.05 | $67.40 | 1,435 |
2019-09-30 | $70.83 | $70.98 | $70.83 | $70.93 | $68.25 | 4,600 |
2019-09-27 | $71.02 | $71.02 | $70.48 | $70.48 | $67.82 | 2,943 |
2019-09-26 | $70.83 | $70.84 | $70.73 | $70.84 | $68.17 | 400 |
2019-09-25 | $70.46 | $71.09 | $70.46 | $71.09 | $68.41 | 261 |
2019-09-24 | $71.68 | $71.68 | $70.54 | $70.57 | $67.91 | 2,615 |
2019-09-23 | $71.07 | $71.27 | $71.07 | $71.27 | $68.59 | 100 |
2019-09-20 | $71.85 | $71.85 | $71.27 | $71.32 | $68.63 | 2,111 |
2019-09-19 | $72.12 | $72.14 | $71.86 | $71.86 | $68.88 | 4,800 |
2019-09-18 | $71.59 | $71.78 | $71.38 | $71.78 | $68.81 | 13,600 |
2019-09-17 | $71.67 | $71.81 | $71.60 | $71.81 | $68.84 | 1,300 |
2019-09-16 | $71.65 | $71.65 | $71.58 | $71.58 | $68.61 | 800 |
2019-09-13 | $71.92 | $71.96 | $71.77 | $71.88 | $68.90 | 4,200 |
2019-09-12 | $71.94 | $72.21 | $71.80 | $72.02 | $69.04 | 4,900 |
2019-09-11 | $71.28 | $71.63 | $71.28 | $71.63 | $68.66 | 700 |
2019-09-10 | $71.09 | $71.09 | $70.97 | $71.01 | $68.07 | 2,038 |
2019-09-09 | $71.50 | $71.50 | $71.05 | $71.24 | $68.29 | 4,402 |
2019-09-06 | $71.15 | $71.23 | $71.08 | $71.08 | $68.14 | 2,221 |
2019-09-05 | $71.29 | $71.29 | $71.11 | $71.15 | $68.20 | 8,400 |
2019-09-04 | $69.83 | $70.14 | $69.83 | $70.14 | $67.23 | 4,500 |
2019-09-03 | $69.30 | $69.35 | $69.13 | $69.35 | $66.48 | 3,400 |
2019-08-30 | $69.74 | $69.80 | $69.69 | $69.80 | $66.91 | 1,100 |
2019-08-29 | $69.79 | $69.79 | $69.79 | $69.79 | $66.90 | 11 |
2019-08-28 | $68.10 | $68.89 | $68.10 | $68.89 | $66.03 | 43,496 |
2019-08-27 | $68.51 | $68.51 | $68.51 | $68.51 | $65.67 | 154 |
2019-08-26 | $68.40 | $68.54 | $68.20 | $68.54 | $65.70 | 1,289 |
2019-08-23 | $68.44 | $68.44 | $67.67 | $67.67 | $64.87 | 178 |
2019-08-22 | $69.79 | $69.79 | $69.74 | $69.78 | $66.90 | 770 |
2019-08-21 | $69.85 | $69.90 | $69.82 | $69.82 | $66.93 | 894 |
2019-08-20 | $69.46 | $69.78 | $69.28 | $69.28 | $66.42 | 4,920 |
2019-08-19 | $69.92 | $69.94 | $69.89 | $69.89 | $67.00 | 906 |
2019-08-16 | $68.65 | $69.09 | $68.56 | $69.09 | $66.23 | 9,157 |
2019-08-15 | $68.12 | $68.12 | $67.87 | $68.08 | $65.26 | 2,757 |
2019-08-14 | $68.86 | $68.86 | $67.99 | $67.99 | $65.18 | 2,336 |
2019-08-13 | $68.94 | $70.29 | $68.90 | $69.95 | $67.06 | 2,315 |
2019-08-12 | $69.39 | $69.39 | $68.87 | $68.87 | $66.02 | 400 |
2019-08-09 | $69.61 | $69.72 | $69.41 | $69.72 | $66.83 | 616 |
2019-08-08 | $69.69 | $70.11 | $69.68 | $70.11 | $67.20 | 3,461 |
2019-08-07 | $67.94 | $68.99 | $67.94 | $68.89 | $66.04 | 2,152 |
2019-08-06 | $68.40 | $68.84 | $68.11 | $68.84 | $65.99 | 3,354 |
2019-08-05 | $68.86 | $68.86 | $67.74 | $68.05 | $65.23 | 549 |
2019-08-02 | $70.27 | $70.33 | $69.85 | $70.09 | $67.19 | 11,279 |
2019-08-01 | $72.05 | $72.05 | $70.68 | $70.68 | $67.75 | 216 |
2019-07-31 | $72.17 | $72.21 | $71.40 | $71.40 | $68.45 | 1,920 |
2019-07-30 | $72.14 | $72.14 | $72.08 | $72.08 | $69.09 | 100 |
2019-07-29 | $72.24 | $72.30 | $72.24 | $72.30 | $69.31 | 480 |
2019-07-26 | $72.16 | $72.43 | $72.16 | $72.43 | $69.43 | 712 |
2019-07-25 | $72.06 | $72.06 | $71.74 | $71.80 | $68.83 | 340 |
2019-07-24 | $72.02 | $72.21 | $72.02 | $72.21 | $69.22 | 119 |
2019-07-23 | $71.70 | $71.93 | $71.55 | $71.89 | $68.91 | 3,274 |
2019-07-22 | $71.30 | $71.42 | $71.30 | $71.42 | $68.46 | 100 |
2019-07-19 | $71.84 | $71.84 | $71.19 | $71.19 | $68.24 | 345 |
2019-07-18 | $71.11 | $71.59 | $71.11 | $71.59 | $68.62 | 496 |
2019-07-17 | $71.73 | $71.73 | $71.47 | $71.47 | $68.51 | 434 |
2019-07-16 | $72.02 | $72.10 | $71.87 | $71.87 | $68.90 | 43,370 |
2019-07-15 | $72.05 | $72.05 | $71.95 | $72.04 | $69.05 | 2,340 |
2019-07-12 | $72.03 | $72.03 | $72.03 | $72.03 | $69.04 | 78 |
2019-07-11 | $71.50 | $71.62 | $71.43 | $71.57 | $68.61 | 1,261 |
2019-07-10 | $71.46 | $71.46 | $71.46 | $71.46 | $68.50 | 16 |
2019-07-09 | $70.87 | $71.03 | $70.87 | $71.03 | $68.09 | 1,917 |
2019-07-08 | $70.86 | $70.95 | $70.86 | $70.95 | $68.01 | 1,192 |
2019-07-05 | $70.95 | $71.24 | $70.95 | $71.17 | $68.22 | 2,940 |
2019-07-03 | $71.01 | $71.24 | $71.01 | $71.24 | $68.29 | 191 |
2019-07-02 | $70.61 | $70.64 | $70.54 | $70.64 | $67.72 | 2,490 |
2019-07-01 | $70.81 | $70.81 | $70.44 | $70.44 | $67.53 | 2,351 |
2019-06-28 | $69.66 | $69.83 | $69.66 | $69.83 | $66.94 | 353 |
2019-06-27 | $69.52 | $69.54 | $69.44 | $69.49 | $66.62 | 2,549 |
2019-06-26 | $69.53 | $69.53 | $69.28 | $69.28 | $66.41 | 352 |
2019-06-25 | $69.72 | $69.72 | $69.25 | $69.25 | $66.39 | 378 |
2019-06-24 | $70.23 | $70.23 | $70.03 | $70.03 | $67.13 | 1,727 |
2019-06-21 | $70.17 | $70.29 | $70.13 | $70.13 | $67.22 | 1,354 |
2019-06-20 | $70.64 | $70.64 | $70.37 | $70.56 | $67.36 | 699 |
2019-06-19 | $69.70 | $69.92 | $69.63 | $69.89 | $66.72 | 2,604 |
2019-06-18 | $69.50 | $69.93 | $69.50 | $69.60 | $66.44 | 720 |
2019-06-17 | $69.08 | $69.11 | $68.97 | $68.97 | $65.84 | 20,614 |
2019-06-14 | $68.90 | $69.13 | $68.90 | $69.13 | $65.99 | 587 |
2019-06-13 | $68.96 | $68.97 | $68.96 | $68.97 | $65.83 | 363 |
2019-06-12 | $68.73 | $68.77 | $68.73 | $68.73 | $65.61 | 1,616 |
2019-06-11 | $69.32 | $69.32 | $68.90 | $68.90 | $65.78 | 612 |
2019-06-10 | $69.13 | $69.16 | $68.87 | $68.87 | $65.75 | 2,062 |
2019-06-07 | $68.27 | $68.64 | $68.27 | $68.50 | $65.40 | 5,022 |
2019-06-06 | $67.41 | $67.71 | $67.41 | $67.71 | $64.64 | 1,500 |
2019-06-05 | $66.77 | $67.28 | $66.77 | $67.28 | $64.23 | 189 |
2019-06-04 | $65.87 | $66.67 | $65.87 | $66.67 | $63.64 | 610 |
2019-06-03 | $65.66 | $65.66 | $65.26 | $65.26 | $62.30 | 2,649 |
2019-05-31 | $65.80 | $65.80 | $65.57 | $65.57 | $62.59 | 181 |
2019-05-30 | $66.37 | $66.46 | $66.31 | $66.46 | $63.45 | 775 |
2019-05-29 | $66.44 | $66.44 | $66.38 | $66.38 | $63.36 | 715 |
2019-05-28 | $67.27 | $67.27 | $66.82 | $66.82 | $63.79 | 674 |
2019-05-24 | $67.32 | $67.32 | $67.32 | $67.32 | $64.26 | 15 |
2019-05-23 | $67.11 | $67.18 | $67.11 | $67.18 | $64.13 | 442 |
2019-05-22 | $68.05 | $68.24 | $68.00 | $68.10 | $65.01 | 4,434 |
2019-05-21 | $68.35 | $68.38 | $68.30 | $68.30 | $65.20 | 1,290 |
2019-05-20 | $67.72 | $67.82 | $67.72 | $67.72 | $64.65 | 906 |
2019-05-17 | $67.96 | $68.75 | $67.96 | $68.19 | $65.10 | 640 |
2019-05-16 | $68.15 | $68.51 | $68.15 | $68.51 | $65.40 | 529 |
2019-05-15 | $67.84 | $67.86 | $67.83 | $67.86 | $64.78 | 2,579 |
2019-05-14 | $67.26 | $67.75 | $67.22 | $67.49 | $64.42 | 1,266 |
2019-05-13 | $67.37 | $67.37 | $66.68 | $66.86 | $63.83 | 2,573 |
2019-05-10 | $67.74 | $68.52 | $67.24 | $68.52 | $65.41 | 900 |
2019-05-09 | $68.22 | $68.35 | $68.07 | $68.32 | $65.22 | 8,438 |
2019-05-08 | $68.61 | $68.61 | $68.61 | $68.61 | $65.50 | 215 |
2019-05-07 | $68.69 | $68.69 | $68.69 | $68.69 | $65.57 | 226 |
2019-05-06 | $69.00 | $69.94 | $69.00 | $69.86 | $66.69 | 5,934 |
2019-05-03 | $69.74 | $70.18 | $69.74 | $70.18 | $67.00 | 400 |
2019-05-02 | $69.63 | $69.70 | $69.40 | $69.42 | $66.27 | 1,896 |
2019-05-01 | $70.19 | $70.19 | $69.66 | $69.66 | $66.50 | 10,283 |
2019-04-30 | $69.92 | $70.06 | $69.92 | $70.06 | $66.88 | 4,905 |
2019-04-29 | $70.03 | $70.15 | $70.01 | $70.04 | $66.86 | 2,812 |
2019-04-26 | $69.48 | $69.87 | $69.48 | $69.87 | $66.70 | 445 |
2019-04-25 | $69.61 | $69.70 | $69.55 | $69.63 | $66.47 | 1,047 |
2019-04-24 | $69.69 | $69.81 | $69.64 | $69.64 | $66.48 | 508 |
2019-04-23 | $69.75 | $69.76 | $69.70 | $69.73 | $66.56 | 7,498 |
2019-04-22 | $69.15 | $69.18 | $69.15 | $69.15 | $66.01 | 656 |
2019-04-18 | $69.06 | $69.13 | $69.05 | $69.05 | $65.92 | 538 |
2019-04-17 | $68.99 | $69.01 | $68.93 | $68.97 | $65.84 | 5,436 |
2019-04-16 | $69.06 | $69.06 | $69.02 | $69.02 | $65.88 | 116 |
2019-04-15 | $68.86 | $69.03 | $68.86 | $69.01 | $65.88 | 1,380 |
2019-04-12 | $68.95 | $69.01 | $68.95 | $69.01 | $65.88 | 629 |
2019-04-11 | $68.64 | $68.64 | $68.53 | $68.53 | $65.42 | 339 |
2019-04-10 | $68.49 | $68.52 | $68.49 | $68.52 | $65.41 | 1,854 |
2019-04-09 | $68.31 | $68.32 | $68.21 | $68.21 | $65.11 | 1,256 |
2019-04-08 | $68.42 | $68.62 | $68.42 | $68.62 | $65.51 | 307 |
2019-04-05 | $68.50 | $68.50 | $68.43 | $68.46 | $65.35 | 323 |
2019-04-04 | $68.21 | $68.21 | $68.21 | $68.21 | $65.11 | 22 |
2019-04-03 | $68.26 | $68.26 | $67.96 | $68.12 | $65.03 | 2,772 |
2019-04-02 | $67.82 | $67.91 | $67.82 | $67.91 | $64.83 | 255 |
2019-04-01 | $67.53 | $67.89 | $67.53 | $67.89 | $64.80 | 429 |
2019-03-29 | $67.07 | $67.07 | $67.07 | $67.07 | $64.02 | 3 |
2019-03-28 | $66.43 | $66.64 | $66.40 | $66.64 | $63.62 | 2,789 |
2019-03-27 | $66.35 | $66.35 | $66.35 | $66.35 | $63.34 | 0 |
2019-03-26 | $66.52 | $66.63 | $66.52 | $66.63 | $63.61 | 170 |
2019-03-25 | $66.23 | $66.23 | $66.23 | $66.23 | $63.22 | 76 |
2019-03-22 | $66.36 | $66.36 | $66.36 | $66.36 | $63.35 | 389 |
2019-03-21 | $67.03 | $67.57 | $67.03 | $67.57 | $64.51 | 5,088 |
2019-03-20 | $67.15 | $67.15 | $66.85 | $66.85 | $63.82 | 254 |
2019-03-19 | $67.31 | $67.31 | $66.99 | $66.99 | $63.95 | 12,348 |
2019-03-18 | $66.94 | $67.03 | $66.94 | $67.03 | $63.99 | 2,452 |
2019-03-15 | $66.76 | $66.76 | $66.76 | $66.76 | $63.73 | 5 |
2019-03-14 | $66.69 | $66.69 | $66.68 | $66.68 | $63.41 | 721 |
2019-03-13 | $66.60 | $66.67 | $66.59 | $66.67 | $63.40 | 17,704 |
2019-03-12 | $66.37 | $66.37 | $66.16 | $66.16 | $62.92 | 433 |
2019-03-11 | $65.53 | $65.95 | $65.53 | $65.95 | $62.72 | 556 |
2019-03-08 | $64.56 | $64.97 | $64.55 | $64.97 | $61.79 | 5,874 |
2019-03-07 | $65.10 | $65.10 | $65.10 | $65.10 | $61.91 | 0 |
2019-03-06 | $65.73 | $65.73 | $65.60 | $65.67 | $62.46 | 416 |
2019-03-05 | $66.06 | $66.22 | $66.06 | $66.09 | $62.85 | 1,662 |
2019-03-04 | $66.78 | $66.78 | $66.17 | $66.17 | $62.93 | 14,797 |
2019-03-01 | $66.54 | $66.54 | $66.41 | $66.43 | $63.18 | 1,086 |
2019-02-28 | $66.17 | $66.17 | $65.98 | $65.98 | $62.75 | 479 |
2019-02-27 | $66.08 | $66.22 | $66.08 | $66.22 | $62.98 | 2,760 |
2019-02-26 | $66.25 | $66.25 | $66.18 | $66.18 | $62.94 | 368 |
2019-02-25 | $66.52 | $66.52 | $66.16 | $66.16 | $62.92 | 345 |
2019-02-22 | $66.02 | $66.02 | $66.02 | $66.02 | $62.79 | 264 |
2019-02-21 | $65.54 | $65.54 | $65.54 | $65.54 | $62.33 | 131 |
2019-02-20 | $65.70 | $65.78 | $65.60 | $65.71 | $62.49 | 3,963 |
2019-02-19 | $65.25 | $65.78 | $65.25 | $65.69 | $62.47 | 8,174 |
2019-02-15 | $65.42 | $65.49 | $65.42 | $65.49 | $62.28 | 1,545 |
2019-02-14 | $64.81 | $64.85 | $64.63 | $64.80 | $61.63 | 11,181 |
2019-02-13 | $65.14 | $65.14 | $65.02 | $65.02 | $61.83 | 165 |
2019-02-12 | $64.63 | $64.93 | $64.63 | $64.81 | $61.64 | 2,736 |
2019-02-11 | $64.04 | $64.04 | $64.04 | $64.04 | $60.90 | 295 |
2019-02-08 | $63.73 | $63.92 | $63.54 | $63.89 | $60.76 | 20,853 |
2019-02-07 | $64.16 | $64.29 | $63.61 | $63.90 | $60.77 | 3,640 |
2019-02-06 | $64.73 | $64.73 | $64.60 | $64.62 | $61.46 | 5,869 |
2019-02-05 | $64.73 | $64.75 | $64.73 | $64.75 | $61.58 | 372 |
2019-02-04 | $64.43 | $64.43 | $64.43 | $64.43 | $61.27 | 0 |
2019-02-01 | $64.28 | $64.28 | $64.04 | $64.04 | $60.90 | 2,300 |
2019-01-31 | $63.63 | $64.05 | $63.63 | $64.05 | $60.91 | 2,424 |
2019-01-30 | $62.94 | $63.37 | $62.90 | $63.37 | $60.27 | 1,423 |
2019-01-29 | $62.51 | $62.62 | $62.30 | $62.32 | $59.27 | 5,746 |
2019-01-28 | $62.27 | $62.51 | $62.27 | $62.50 | $59.44 | 5,181 |
2019-01-25 | $63.31 | $63.31 | $63.05 | $63.05 | $59.96 | 1,013 |
2019-01-24 | $62.64 | $62.68 | $62.39 | $62.62 | $59.55 | 3,993 |
2019-01-23 | $62.99 | $62.99 | $62.58 | $62.62 | $59.55 | 1,588 |
2019-01-22 | $62.89 | $62.89 | $62.23 | $62.46 | $59.40 | 17,400 |
2019-01-18 | $63.09 | $63.40 | $63.09 | $63.35 | $60.25 | 2,653 |
2019-01-17 | $62.24 | $62.61 | $62.24 | $62.61 | $59.54 | 1,281 |
2019-01-16 | $62.23 | $62.23 | $62.23 | $62.23 | $59.18 | 150 |
2019-01-15 | $61.98 | $61.98 | $61.95 | $61.98 | $58.94 | 1,091 |
2019-01-14 | $61.36 | $61.36 | $61.28 | $61.28 | $58.28 | 151 |
2019-01-11 | $61.50 | $61.62 | $61.36 | $61.62 | $58.61 | 1,451 |
2019-01-10 | $61.17 | $61.68 | $61.17 | $61.68 | $58.66 | 3,339 |
2019-01-09 | $61.44 | $61.44 | $61.35 | $61.42 | $58.41 | 2,554 |
2019-01-08 | $61.19 | $61.29 | $60.64 | $61.14 | $58.15 | 7,234 |
2019-01-07 | $60.19 | $60.85 | $60.19 | $60.77 | $57.79 | 1,295 |
2019-01-04 | $59.50 | $60.22 | $59.50 | $60.22 | $57.27 | 13,309 |
2019-01-03 | $58.86 | $59.14 | $58.13 | $58.13 | $55.28 | 5,235 |
2019-01-02 | $59.14 | $59.90 | $59.12 | $59.72 | $56.80 | 1,768 |
2018-12-31 | $59.34 | $59.50 | $59.29 | $59.38 | $56.48 | 4,685 |
2018-12-28 | $59.33 | $59.64 | $59.05 | $59.05 | $56.16 | 8,335 |
2018-12-27 | $57.76 | $57.84 | $57.51 | $57.51 | $54.70 | 2,135 |
2018-12-26 | $56.22 | $57.99 | $56.22 | $57.99 | $55.15 | 4,321 |
2018-12-24 | $56.27 | $56.27 | $56.27 | $56.27 | $53.51 | 335 |
2018-12-21 | $58.54 | $58.70 | $57.59 | $57.59 | $54.77 | 41,232 |
2018-12-20 | $58.53 | $58.68 | $58.44 | $58.68 | $55.56 | 4,270 |
2018-12-19 | $61.43 | $61.43 | $59.69 | $59.69 | $56.51 | 1,989 |
2018-12-18 | $61.24 | $61.38 | $60.49 | $60.79 | $57.56 | 3,364 |
2018-12-17 | $61.57 | $61.81 | $61.57 | $61.81 | $58.53 | 1,498 |
2018-12-14 | $62.78 | $62.78 | $62.15 | $62.15 | $58.84 | 1,770 |
2018-12-13 | $63.44 | $63.44 | $63.44 | $63.44 | $60.07 | 1 |
2018-12-12 | $63.54 | $63.54 | $63.44 | $63.44 | $60.07 | 2,624 |
2018-12-11 | $63.47 | $63.47 | $63.47 | $63.47 | $60.09 | 224 |
2018-12-10 | $62.50 | $62.50 | $61.57 | $61.58 | $58.30 | 2,063 |
2018-12-07 | $63.18 | $63.18 | $62.87 | $62.94 | $59.59 | 1,385 |
2018-12-06 | $63.42 | $63.50 | $63.21 | $63.50 | $60.12 | 2,695 |
2018-12-04 | $66.16 | $66.16 | $64.49 | $64.49 | $61.06 | 1,799 |
2018-12-03 | $66.44 | $66.55 | $66.28 | $66.33 | $62.80 | 2,795 |
2018-11-30 | $65.32 | $65.74 | $65.24 | $65.74 | $62.24 | 6,397 |
2018-11-29 | $65.14 | $65.16 | $64.90 | $64.90 | $61.45 | 2,155 |
2018-11-28 | $63.81 | $63.81 | $63.81 | $63.81 | $60.42 | 151 |
2018-11-27 | $63.44 | $63.81 | $63.44 | $63.81 | $60.42 | 4,404 |
2018-11-26 | $63.51 | $63.51 | $63.51 | $63.51 | $60.13 | 116 |
2018-11-23 | $62.68 | $62.94 | $62.68 | $62.94 | $59.59 | 616 |
2018-11-21 | $63.46 | $63.46 | $63.25 | $63.25 | $59.89 | 711 |
2018-11-20 | $63.13 | $63.13 | $62.66 | $62.90 | $59.55 | 57,758 |
2018-11-19 | $63.91 | $63.93 | $63.91 | $63.93 | $60.53 | 1,045 |
2018-11-16 | $64.91 | $65.13 | $64.79 | $65.13 | $61.67 | 3,159 |
2018-11-15 | $63.97 | $63.97 | $63.97 | $63.97 | $60.57 | 134 |
2018-11-14 | $64.44 | $64.44 | $64.44 | $64.44 | $61.01 | 287 |
2018-11-13 | $64.91 | $64.91 | $64.91 | $64.91 | $61.46 | 132 |
2018-11-12 | $65.32 | $65.32 | $65.32 | $65.32 | $61.85 | 430 |
2018-11-09 | $65.71 | $65.87 | $65.71 | $65.87 | $62.37 | 630 |
2018-11-08 | $66.68 | $66.68 | $66.41 | $66.41 | $62.88 | 2,211 |
2018-11-07 | $66.00 | $66.64 | $66.00 | $66.64 | $63.10 | 2,328 |
2018-11-06 | $64.89 | $64.89 | $64.89 | $64.89 | $61.44 | 14 |
2018-11-05 | $64.60 | $64.89 | $64.49 | $64.89 | $61.44 | 4,325 |
2018-11-02 | $65.16 | $65.16 | $64.17 | $64.58 | $61.14 | 1,175 |
2018-11-01 | $64.84 | $64.84 | $64.84 | $64.84 | $61.39 | 134 |
2018-10-31 | $64.71 | $64.91 | $64.71 | $64.90 | $61.45 | 3,437 |
2018-10-30 | $62.97 | $63.45 | $62.68 | $63.45 | $60.07 | 2,339 |
2018-10-29 | $63.10 | $63.10 | $62.27 | $62.27 | $58.96 | 3,284 |
2018-10-26 | $63.16 | $63.31 | $62.65 | $62.65 | $59.32 | 2,019 |
2018-10-25 | $63.84 | $63.84 | $63.84 | $63.84 | $60.44 | 1,000 |
2018-10-24 | $65.07 | $65.07 | $65.07 | $65.07 | $61.61 | 197 |
2018-10-23 | $64.55 | $65.07 | $64.15 | $65.07 | $61.61 | 5,261 |
2018-10-22 | $65.45 | $65.45 | $65.45 | $65.45 | $61.97 | 48 |
2018-10-19 | $66.14 | $66.14 | $65.45 | $65.45 | $61.97 | 3,883 |
2018-10-18 | $65.65 | $65.65 | $65.41 | $65.41 | $61.93 | 782 |
2018-10-17 | $66.69 | $66.69 | $66.49 | $66.49 | $62.95 | 1,073 |
2018-10-16 | $66.09 | $66.53 | $66.09 | $66.53 | $62.99 | 1,742 |
2018-10-15 | $65.70 | $65.70 | $65.70 | $65.70 | $62.21 | 148 |
2018-10-12 | $65.70 | $65.70 | $65.70 | $65.70 | $62.21 | 305 |
2018-10-11 | $65.68 | $65.68 | $64.55 | $64.55 | $61.12 | 722 |
2018-10-10 | $67.38 | $67.38 | $66.22 | $66.34 | $62.81 | 1,701 |
2018-10-09 | $68.28 | $68.28 | $68.25 | $68.25 | $64.62 | 1,557 |
2018-10-08 | $68.11 | $68.35 | $68.11 | $68.35 | $64.71 | 379 |
2018-10-05 | $68.12 | $68.12 | $68.12 | $68.12 | $64.50 | 1,000 |
2018-10-04 | $69.00 | $69.00 | $68.76 | $68.93 | $65.26 | 600 |
2018-10-03 | $69.56 | $69.56 | $69.52 | $69.52 | $65.82 | 1,789 |
2018-10-02 | $69.48 | $69.48 | $69.48 | $69.48 | $65.78 | 0 |
2018-10-01 | $69.48 | $69.48 | $69.48 | $69.48 | $65.78 | 400 |
2018-09-28 | $69.07 | $69.07 | $69.07 | $69.07 | $65.39 | 13 |
2018-09-27 | $69.07 | $69.07 | $69.07 | $69.07 | $65.39 | 29 |
2018-09-26 | $69.07 | $69.07 | $69.07 | $69.07 | $65.39 | 300 |
2018-09-25 | $69.07 | $69.08 | $69.04 | $69.04 | $65.37 | 6,290 |
2018-09-24 | $69.15 | $69.15 | $69.02 | $69.06 | $65.39 | 17,589 |
2018-09-21 | $69.69 | $69.69 | $69.46 | $69.46 | $65.48 | 5,800 |
2018-09-20 | $68.87 | $68.87 | $68.87 | $68.87 | $64.93 | 142 |
2018-09-19 | $68.73 | $68.91 | $68.73 | $68.87 | $64.93 | 1,540 |
2018-09-18 | $68.67 | $68.87 | $68.67 | $68.86 | $64.92 | 2,046 |
2018-09-17 | $68.91 | $68.91 | $68.91 | $68.91 | $64.97 | 29 |
2018-09-14 | $69.04 | $69.04 | $68.91 | $68.91 | $64.97 | 1,713 |
2018-09-13 | $68.81 | $68.81 | $68.81 | $68.81 | $64.87 | 257 |
2018-09-12 | $68.56 | $68.56 | $68.56 | $68.56 | $64.64 | 5 |
2018-09-11 | $68.54 | $68.56 | $68.54 | $68.56 | $64.64 | 559 |
2018-09-10 | $68.20 | $68.20 | $68.20 | $68.20 | $64.30 | 772 |
2018-09-07 | $67.98 | $68.25 | $67.98 | $68.13 | $64.23 | 710 |
2018-09-06 | $68.45 | $68.45 | $68.45 | $68.45 | $64.54 | 0 |
2018-09-05 | $68.52 | $68.52 | $68.45 | $68.45 | $64.54 | 872 |
2018-09-04 | $68.77 | $68.77 | $68.77 | $68.77 | $64.83 | 54 |
2018-08-31 | $68.77 | $68.77 | $68.77 | $68.77 | $64.83 | 101 |
2018-08-30 | $68.90 | $68.90 | $68.90 | $68.90 | $64.96 | 177 |
2018-08-29 | $69.10 | $69.10 | $69.10 | $69.10 | $65.15 | 165 |
2018-08-28 | $67.94 | $67.94 | $67.94 | $67.94 | $64.05 | 11 |
2018-08-27 | $67.94 | $67.94 | $67.94 | $67.94 | $64.05 | 72 |
2018-08-24 | $67.94 | $67.94 | $67.94 | $67.94 | $64.05 | 100 |
2018-08-23 | $67.93 | $67.93 | $67.93 | $67.93 | $64.04 | 101 |
2018-08-22 | $67.93 | $67.93 | $67.93 | $67.93 | $64.04 | 800 |
2018-08-21 | $68.07 | $68.07 | $67.90 | $67.91 | $64.02 | 5,345 |
2018-08-20 | $67.78 | $67.78 | $67.67 | $67.68 | $63.81 | 2,234 |
2018-08-17 | $67.47 | $67.47 | $67.47 | $67.47 | $63.61 | 32 |
2018-08-16 | $67.47 | $67.47 | $67.47 | $67.47 | $63.61 | 100 |
2018-08-15 | $67.45 | $67.45 | $67.45 | $67.45 | $63.59 | 87 |
2018-08-14 | $67.19 | $67.45 | $67.19 | $67.45 | $63.59 | 3,064 |
2018-08-13 | $67.27 | $67.27 | $67.00 | $67.00 | $63.17 | 378 |
2018-08-10 | $67.81 | $67.81 | $67.81 | $67.81 | $63.93 | 0 |
2018-08-09 | $67.81 | $67.81 | $67.81 | $67.81 | $63.93 | 1 |
2018-08-08 | $67.81 | $67.81 | $67.81 | $67.81 | $63.93 | 100 |
2018-08-07 | $67.74 | $67.75 | $67.73 | $67.73 | $63.85 | 974 |
2018-08-06 | $67.40 | $67.40 | $67.40 | $67.40 | $63.54 | 600 |
2018-08-03 | $67.04 | $67.04 | $67.04 | $67.04 | $63.20 | 1,030 |
2018-08-02 | $66.80 | $66.80 | $66.80 | $66.80 | $62.98 | 134 |
2018-08-01 | $66.39 | $66.57 | $66.39 | $66.39 | $62.59 | 3,215 |
2018-07-31 | $66.40 | $66.40 | $66.40 | $66.40 | $62.60 | 740 |
2018-07-30 | $66.11 | $66.11 | $66.11 | $66.11 | $62.33 | 224 |
2018-07-27 | $66.82 | $66.82 | $66.82 | $66.82 | $63.00 | 34 |
2018-07-26 | $66.82 | $66.82 | $66.82 | $66.82 | $63.00 | 90 |
2018-07-25 | $66.82 | $66.82 | $66.82 | $66.82 | $63.00 | 90 |
2018-07-24 | $66.82 | $66.82 | $66.82 | $66.82 | $63.00 | 100 |
2018-07-23 | $66.38 | $66.51 | $66.38 | $66.51 | $62.70 | 668 |
2018-07-20 | $66.39 | $66.39 | $66.38 | $66.38 | $62.58 | 1,112 |
2018-07-19 | $66.59 | $66.59 | $66.59 | $66.59 | $62.78 | 0 |
2018-07-18 | $66.41 | $66.59 | $66.41 | $66.59 | $62.78 | 521 |
2018-07-17 | $66.57 | $66.57 | $66.57 | $66.57 | $62.76 | 200 |
2018-07-16 | $65.39 | $65.39 | $65.39 | $65.39 | $61.65 | 20 |
2018-07-13 | $65.39 | $65.39 | $65.39 | $65.39 | $61.65 | 65 |
2018-07-12 | $65.39 | $65.39 | $65.39 | $65.39 | $61.65 | 21 |
2018-07-11 | $65.53 | $65.54 | $65.39 | $65.39 | $61.65 | 1,516 |
2018-07-10 | $65.45 | $65.45 | $65.45 | $65.45 | $61.70 | 0 |
2018-07-09 | $65.45 | $65.45 | $65.45 | $65.45 | $61.70 | 600 |
2018-07-06 | $64.55 | $65.02 | $64.55 | $65.02 | $61.30 | 539 |
2018-07-05 | $64.40 | $64.40 | $64.40 | $64.40 | $60.71 | 66 |
2018-07-03 | $64.40 | $64.40 | $64.40 | $64.40 | $60.71 | 101 |
2018-07-02 | $64.40 | $64.40 | $64.40 | $64.40 | $60.71 | 147 |
2018-06-29 | $64.56 | $64.58 | $64.40 | $64.40 | $60.71 | 1,380 |
2018-06-28 | $64.33 | $64.33 | $64.33 | $64.33 | $60.65 | 81 |
2018-06-27 | $64.33 | $64.33 | $64.33 | $64.33 | $60.65 | 600 |
2018-06-26 | $64.15 | $64.15 | $64.12 | $64.12 | $60.45 | 326 |
2018-06-25 | $63.96 | $63.96 | $63.96 | $63.96 | $60.30 | 262 |
2018-06-22 | $65.07 | $65.07 | $65.07 | $65.07 | $61.34 | 108 |
2018-06-21 | $64.92 | $64.92 | $64.92 | $64.92 | $61.21 | 918 |
2018-06-20 | $65.29 | $65.40 | $65.29 | $65.40 | $61.66 | 699 |
2018-06-19 | $65.24 | $65.24 | $65.24 | $65.24 | $61.51 | 46 |
2018-06-18 | $65.24 | $65.24 | $65.24 | $65.24 | $61.51 | 400 |
2018-06-15 | $65.74 | $65.74 | $65.74 | $65.74 | $61.72 | 151 |
2018-06-14 | $65.88 | $65.88 | $65.88 | $65.88 | $61.85 | 0 |
2018-06-13 | $66.03 | $66.03 | $65.88 | $65.88 | $61.85 | 1,742 |
2018-06-12 | $65.93 | $65.93 | $65.93 | $65.93 | $61.90 | 2,280 |
2018-06-11 | $65.90 | $65.90 | $65.90 | $65.90 | $61.87 | 370 |
2018-06-08 | $65.65 | $65.65 | $65.65 | $65.65 | $61.63 | 0 |
2018-06-07 | $65.73 | $65.79 | $65.65 | $65.65 | $61.63 | 721 |
2018-06-06 | $65.26 | $65.26 | $65.26 | $65.26 | $61.27 | 272 |
2018-06-05 | $65.10 | $65.10 | $65.10 | $65.10 | $61.12 | 100 |
2018-06-04 | $64.86 | $64.86 | $64.86 | $64.86 | $60.89 | 269 |
2018-06-01 | $64.87 | $64.87 | $64.86 | $64.86 | $60.89 | 473 |
2018-05-31 | $64.28 | $64.28 | $64.28 | $64.28 | $60.35 | 283 |
2018-05-30 | $64.73 | $64.73 | $64.73 | $64.73 | $60.77 | 225 |
2018-05-29 | $63.56 | $63.61 | $63.56 | $63.57 | $59.68 | 613 |
2018-05-25 | $64.89 | $64.89 | $64.89 | $64.89 | $60.92 | 99 |
2018-05-24 | $64.99 | $64.99 | $64.73 | $64.89 | $60.92 | 59,998 |
2018-05-23 | $64.43 | $64.81 | $64.43 | $64.81 | $60.85 | 679 |
2018-05-22 | $65.13 | $65.13 | $65.10 | $65.10 | $61.12 | 1,054 |
2018-05-21 | $65.06 | $65.06 | $65.06 | $65.06 | $61.08 | 1,000 |
2018-05-18 | $64.75 | $64.75 | $64.75 | $64.75 | $60.79 | 38 |
2018-05-17 | $64.85 | $64.85 | $64.72 | $64.75 | $60.79 | 5,700 |
2018-05-16 | $64.60 | $64.78 | $64.60 | $64.66 | $60.70 | 2,554 |
2018-05-15 | $64.45 | $64.51 | $64.23 | $64.27 | $60.34 | 2,423 |
2018-05-14 | $65.07 | $65.07 | $64.98 | $64.98 | $61.01 | 15,115 |
2018-05-11 | $64.07 | $64.07 | $64.07 | $64.07 | $60.15 | 0 |
2018-05-10 | $64.07 | $64.07 | $64.07 | $64.07 | $60.15 | 30 |
2018-05-09 | $63.83 | $64.07 | $63.83 | $64.07 | $60.15 | 655 |
2018-05-08 | $63.30 | $63.30 | $63.26 | $63.26 | $59.39 | 11,208 |
2018-05-07 | $63.41 | $63.41 | $63.40 | $63.41 | $59.53 | 565 |
2018-05-04 | $62.71 | $62.71 | $62.71 | $62.71 | $58.87 | 2 |
2018-05-03 | $62.71 | $62.71 | $62.71 | $62.71 | $58.87 | 67 |
2018-05-02 | $62.80 | $62.83 | $62.71 | $62.71 | $58.87 | 1,095 |
2018-05-01 | $62.57 | $62.78 | $62.45 | $62.64 | $58.81 | 2,814 |
2018-04-30 | $62.99 | $62.99 | $62.83 | $62.83 | $58.99 | 1,937 |
2018-04-27 | $63.25 | $63.30 | $63.24 | $63.29 | $59.42 | 1,120 |
2018-04-26 | $63.54 | $63.54 | $62.85 | $63.24 | $59.37 | 976 |
2018-04-25 | $62.40 | $62.71 | $62.40 | $62.70 | $58.86 | 597 |
2018-04-24 | $62.42 | $62.42 | $62.42 | $62.42 | $58.60 | 2,650 |
2018-04-23 | $63.09 | $63.20 | $63.09 | $63.20 | $59.33 | 500 |
2018-04-20 | $63.32 | $63.32 | $63.13 | $63.13 | $59.27 | 3,576 |
2018-04-19 | $64.23 | $64.23 | $64.23 | $64.23 | $60.30 | 0 |
2018-04-18 | $64.23 | $64.23 | $64.23 | $64.23 | $60.30 | 240 |
2018-04-17 | $64.23 | $64.23 | $64.23 | $64.23 | $60.30 | 140 |
2018-04-16 | $63.64 | $63.64 | $63.64 | $63.64 | $59.75 | 100 |
2018-04-13 | $63.45 | $63.45 | $63.45 | $63.45 | $59.57 | 7 |
2018-04-12 | $63.35 | $63.55 | $63.35 | $63.45 | $59.57 | 789 |
2018-04-11 | $62.81 | $63.05 | $62.81 | $63.05 | $59.19 | 1,133 |
2018-04-10 | $62.98 | $62.98 | $62.98 | $62.98 | $59.13 | 1,000 |
2018-04-09 | $63.17 | $63.17 | $63.17 | $63.17 | $59.31 | 3 |
2018-04-06 | $63.17 | $63.17 | $63.17 | $63.17 | $59.31 | 217 |
2018-04-05 | $63.26 | $63.26 | $63.17 | $63.17 | $59.31 | 675 |
2018-04-04 | $62.46 | $62.46 | $62.46 | $62.46 | $58.64 | 307 |
2018-04-03 | $61.57 | $61.57 | $61.46 | $61.46 | $57.70 | 674 |
2018-04-02 | $61.01 | $61.01 | $60.71 | $60.71 | $56.99 | 39,443 |
2018-03-29 | $62.71 | $62.71 | $62.71 | $62.71 | $58.87 | 100 |
2018-03-28 | $61.83 | $61.83 | $61.80 | $61.80 | $58.02 | 300 |
2018-03-27 | $62.88 | $62.88 | $62.88 | $62.88 | $59.03 | 329 |
2018-03-26 | $62.75 | $62.75 | $62.71 | $62.71 | $58.87 | 232 |
2018-03-23 | $61.22 | $61.22 | $61.18 | $61.18 | $57.44 | 290 |
2018-03-22 | $63.65 | $63.66 | $63.45 | $63.45 | $59.57 | 4,618 |
2018-03-21 | $64.37 | $64.48 | $64.33 | $64.48 | $60.54 | 731 |
2018-03-20 | $64.27 | $64.45 | $64.27 | $64.45 | $60.51 | 431 |
2018-03-19 | $64.30 | $64.30 | $64.30 | $64.30 | $60.37 | 3,830 |
2018-03-16 | $65.28 | $65.28 | $65.28 | $65.28 | $61.09 | 8 |
2018-03-15 | $65.28 | $65.28 | $65.28 | $65.28 | $61.09 | 100 |
2018-03-14 | $65.25 | $65.25 | $65.07 | $65.12 | $60.95 | 901 |
2018-03-13 | $65.50 | $65.50 | $65.50 | $65.50 | $61.30 | 26 |
2018-03-12 | $65.50 | $65.50 | $65.50 | $65.50 | $61.30 | 117 |
2018-03-09 | $65.50 | $65.50 | $65.50 | $65.50 | $61.30 | 117 |
2018-03-08 | $64.21 | $64.21 | $64.21 | $64.21 | $60.10 | 4 |
2018-03-07 | $64.21 | $64.21 | $64.21 | $64.21 | $60.10 | 100 |
2018-03-06 | $64.44 | $64.46 | $64.44 | $64.46 | $60.33 | 2,335 |
2018-03-05 | $64.16 | $64.16 | $64.16 | $64.16 | $60.05 | 102 |
2018-03-02 | $63.04 | $63.66 | $62.84 | $63.66 | $59.58 | 8,280 |
2018-03-01 | $64.17 | $64.17 | $64.12 | $64.12 | $60.01 | 291 |
2018-02-28 | $64.96 | $64.96 | $64.87 | $64.87 | $60.72 | 439 |
2018-02-27 | $66.49 | $66.49 | $65.24 | $65.24 | $61.06 | 611 |
2018-02-26 | $65.31 | $65.32 | $65.25 | $65.31 | $61.13 | 690 |
2018-02-23 | $64.38 | $65.17 | $64.38 | $64.97 | $60.81 | 32,304 |
2018-02-22 | $64.33 | $64.33 | $64.33 | $64.33 | $60.21 | 169 |
2018-02-21 | $64.35 | $64.35 | $64.33 | $64.33 | $60.21 | 612 |
2018-02-20 | $64.09 | $64.09 | $64.09 | $64.09 | $59.99 | 959 |
2018-02-16 | $62.56 | $62.56 | $62.56 | $62.56 | $58.55 | 46 |
2018-02-15 | $62.56 | $62.56 | $62.56 | $62.56 | $58.55 | 87 |
2018-02-14 | $62.56 | $62.56 | $62.56 | $62.56 | $58.55 | 300 |
2018-02-13 | $62.23 | $62.28 | $62.23 | $62.28 | $58.29 | 3,614 |
2018-02-12 | $62.51 | $62.75 | $62.51 | $62.75 | $58.73 | 718 |
2018-02-09 | $61.86 | $62.01 | $60.81 | $61.14 | $57.22 | 33,718 |
2018-02-08 | $62.73 | $62.73 | $62.73 | $62.73 | $58.71 | 261 |
2018-02-07 | $64.08 | $64.08 | $63.96 | $63.96 | $59.86 | 698 |
2018-02-06 | $61.58 | $63.59 | $61.58 | $63.58 | $59.51 | 2,303 |
2018-02-05 | $65.04 | $65.04 | $65.04 | $65.04 | $60.87 | 401 |
2018-02-02 | $65.77 | $65.77 | $65.39 | $65.43 | $61.24 | 2,140 |
2018-02-01 | $66.53 | $66.97 | $66.53 | $66.97 | $62.68 | 351 |
2018-01-31 | $67.11 | $67.11 | $67.10 | $67.10 | $62.80 | 1,382 |
2018-01-30 | $67.60 | $67.60 | $66.87 | $66.94 | $62.65 | 2,271 |
2018-01-29 | $67.86 | $67.86 | $67.86 | $67.86 | $63.51 | 2,002 |
2018-01-26 | $67.20 | $67.20 | $67.20 | $67.20 | $62.90 | 10 |
2018-01-25 | $67.20 | $67.27 | $67.20 | $67.20 | $62.90 | 697 |
2018-01-24 | $67.21 | $67.26 | $67.12 | $67.12 | $62.82 | 647 |
2018-01-23 | $66.21 | $66.21 | $66.21 | $66.21 | $61.97 | 51 |
2018-01-22 | $66.21 | $66.21 | $66.21 | $66.21 | $61.97 | 2 |
2018-01-19 | $66.21 | $66.21 | $66.21 | $66.21 | $61.97 | 333 |
2018-01-18 | $66.13 | $66.16 | $66.13 | $66.16 | $61.92 | 374 |
2018-01-17 | $65.91 | $66.13 | $65.91 | $66.13 | $61.89 | 526 |
2018-01-16 | $66.27 | $66.27 | $66.05 | $66.05 | $61.82 | 817 |
2018-01-12 | $65.82 | $65.90 | $65.78 | $65.90 | $61.68 | 1,375 |
2018-01-11 | $65.31 | $65.31 | $65.31 | $65.31 | $61.13 | 666 |
2018-01-10 | $64.91 | $64.94 | $64.86 | $64.93 | $60.77 | 3,211 |
2018-01-09 | $64.53 | $64.53 | $64.53 | $64.53 | $60.40 | 0 |
2018-01-08 | $64.53 | $64.53 | $64.53 | $64.53 | $60.40 | 7 |
2018-01-05 | $65.03 | $65.03 | $64.50 | $64.53 | $60.40 | 988 |
2018-01-04 | $64.40 | $64.40 | $64.40 | $64.40 | $60.28 | 410 |
2018-01-03 | $63.98 | $63.98 | $63.93 | $63.93 | $59.83 | 310 |
2018-01-02 | $63.62 | $63.62 | $63.62 | $63.62 | $59.55 | 1 |
2017-12-29 | $63.56 | $63.64 | $63.56 | $63.62 | $59.55 | 3,180 |
2017-12-28 | $63.41 | $63.41 | $63.41 | $63.41 | $59.35 | 790 |
2017-12-27 | $63.44 | $63.49 | $63.44 | $63.49 | $59.42 | 247 |
2017-12-26 | $63.57 | $63.57 | $63.57 | $63.57 | $59.50 | 31 |
2017-12-22 | $63.44 | $63.57 | $63.42 | $63.57 | $59.50 | 3,491 |
2017-12-21 | $63.14 | $63.15 | $63.14 | $63.15 | $59.11 | 2,622 |
2017-12-20 | $63.23 | $63.23 | $63.17 | $63.17 | $58.83 | 301 |
2017-12-19 | $63.36 | $63.45 | $63.33 | $63.42 | $59.06 | 10,555 |
2017-12-18 | $63.60 | $63.60 | $63.55 | $63.55 | $59.18 | 1,579 |
2017-12-15 | $64.26 | $64.26 | $62.97 | $63.03 | $58.70 | 733 |
2017-12-14 | $62.77 | $62.77 | $62.77 | $62.77 | $58.45 | 34 |
2017-12-13 | $62.77 | $62.77 | $62.77 | $62.77 | $58.45 | 0 |
2017-12-12 | $62.77 | $62.77 | $62.77 | $62.77 | $58.45 | 300 |
2017-12-11 | $62.49 | $62.60 | $62.49 | $62.60 | $58.29 | 47 |
2017-12-08 | $62.45 | $62.45 | $62.45 | $62.45 | $58.16 | 300 |
2017-12-07 | $62.16 | $62.16 | $62.16 | $62.16 | $57.89 | 16 |
2017-12-06 | $63.23 | $63.23 | $61.96 | $61.96 | $57.70 | 15 |
2017-12-05 | $62.71 | $62.71 | $62.71 | $62.71 | $58.40 | 44 |
2017-12-04 | $62.62 | $62.62 | $62.62 | $62.62 | $58.31 | 222 |
2017-12-01 | $62.27 | $62.27 | $62.27 | $62.27 | $57.99 | 168 |
2017-11-30 | $61.79 | $61.79 | $61.79 | $61.79 | $57.54 | 4 |
2017-11-29 | $61.97 | $62.04 | $61.77 | $61.79 | $57.54 | 1,356 |
2017-11-28 | $61.75 | $61.75 | $61.75 | $61.75 | $57.50 | 224 |
2017-11-27 | $62.51 | $62.51 | $62.51 | $62.51 | $58.21 | 25 |
2017-11-24 | $61.22 | $61.22 | $61.22 | $61.22 | $57.01 | 522 |
2017-11-22 | $61.11 | $61.11 | $61.11 | $61.11 | $56.91 | 410 |
2017-11-21 | $61.09 | $61.09 | $61.08 | $61.08 | $56.87 | 1,221 |
2017-11-20 | $60.71 | $60.71 | $60.70 | $60.70 | $56.53 | 200 |
2017-11-17 | $60.45 | $60.45 | $60.45 | $60.45 | $56.29 | 99 |
2017-11-16 | $60.45 | $60.45 | $60.45 | $60.45 | $56.29 | 0 |
2017-11-15 | $60.44 | $60.45 | $60.44 | $60.45 | $56.29 | 1,179 |
2017-11-14 | $60.60 | $60.60 | $60.60 | $60.60 | $56.43 | 987 |
2017-11-13 | $61.80 | $61.80 | $61.80 | $61.80 | $57.55 | 100 |
2017-11-10 | $60.66 | $60.66 | $60.63 | $60.63 | $56.46 | 706 |
2017-11-09 | $60.70 | $60.70 | $60.64 | $60.64 | $56.47 | 282 |
2017-11-08 | $60.82 | $60.82 | $60.82 | $60.82 | $56.64 | 164 |
2017-11-07 | $60.87 | $60.87 | $60.87 | $60.87 | $56.69 | 166 |
2017-11-06 | $60.87 | $60.87 | $60.78 | $60.82 | $56.63 | 965 |
2017-11-03 | $60.77 | $60.91 | $60.77 | $60.89 | $56.70 | 463 |
2017-11-02 | $60.57 | $60.67 | $60.57 | $60.63 | $56.46 | 592 |
2017-11-01 | $60.68 | $60.68 | $60.68 | $60.68 | $56.51 | 100 |
2017-10-31 | $59.95 | $59.95 | $59.95 | $59.95 | $55.83 | 0 |
2017-10-30 | $59.95 | $59.95 | $59.95 | $59.95 | $55.83 | 114 |
2017-10-27 | $60.73 | $60.73 | $60.73 | $60.73 | $56.55 | 868 |
2017-10-26 | $60.10 | $60.10 | $60.10 | $60.10 | $55.97 | 137 |
2017-10-25 | $60.10 | $60.10 | $60.10 | $60.10 | $55.97 | 0 |
2017-10-24 | $60.10 | $60.10 | $60.10 | $60.10 | $55.97 | 172 |
2017-10-23 | $60.29 | $60.29 | $60.29 | $60.29 | $56.14 | 101 |
2017-10-20 | $60.21 | $60.29 | $60.21 | $60.29 | $56.14 | 400 |
2017-10-19 | $59.78 | $59.83 | $59.78 | $59.83 | $55.72 | 3,190 |
2017-10-18 | $59.92 | $59.92 | $59.92 | $59.92 | $55.80 | 0 |
2017-10-17 | $59.91 | $59.99 | $59.91 | $59.92 | $55.80 | 599 |
2017-10-16 | $60.00 | $60.00 | $60.00 | $60.00 | $55.87 | 299 |
2017-10-13 | $59.80 | $59.90 | $59.80 | $59.90 | $55.78 | 637 |
2017-10-12 | $59.78 | $59.80 | $59.78 | $59.80 | $55.69 | 1,414 |
2017-10-11 | $59.77 | $59.77 | $59.77 | $59.77 | $55.66 | 150 |
2017-10-10 | $61.66 | $61.66 | $59.76 | $59.76 | $55.65 | 599 |
2017-10-09 | $59.83 | $59.83 | $59.77 | $59.79 | $55.68 | 903 |
2017-10-06 | $59.77 | $59.77 | $59.76 | $59.76 | $55.65 | 755 |
2017-10-05 | $59.37 | $59.37 | $59.37 | $59.37 | $55.29 | 0 |
2017-10-04 | $59.37 | $59.37 | $59.37 | $59.37 | $55.29 | 0 |
2017-10-03 | $59.37 | $59.37 | $59.35 | $59.37 | $55.29 | 800 |
2017-10-02 | $58.99 | $59.21 | $58.99 | $59.21 | $55.14 | 1,309 |
2017-09-29 | $58.97 | $58.97 | $58.97 | $58.97 | $54.91 | 167 |
2017-09-28 | $58.70 | $58.75 | $58.70 | $58.75 | $54.71 | 517 |
2017-09-27 | $58.59 | $58.86 | $58.58 | $58.86 | $54.81 | 531 |
2017-09-26 | $58.51 | $58.51 | $58.51 | $58.51 | $54.49 | 6 |
2017-09-25 | $59.77 | $59.77 | $58.51 | $58.51 | $54.49 | 661 |
2017-09-22 | $58.70 | $58.70 | $58.70 | $58.70 | $54.67 | 19 |
2017-09-21 | $58.70 | $58.76 | $58.62 | $58.70 | $54.67 | 1,814 |
2017-09-20 | $58.88 | $58.88 | $58.88 | $58.88 | $54.83 | 38 |
2017-09-19 | $58.88 | $58.88 | $58.88 | $58.88 | $54.83 | 412 |
2017-09-18 | $58.75 | $58.75 | $58.75 | $58.75 | $54.71 | 185 |
2017-09-15 | $58.83 | $58.83 | $58.70 | $58.81 | $54.54 | 4,002 |
2017-09-14 | $59.80 | $59.80 | $58.85 | $58.87 | $54.59 | 2,522 |
2017-09-13 | $59.06 | $59.06 | $59.06 | $59.06 | $54.77 | 202 |
2017-09-12 | $58.68 | $58.68 | $58.68 | $58.68 | $54.42 | 30 |
2017-09-11 | $58.62 | $58.72 | $58.62 | $58.68 | $54.42 | 2,372 |
2017-09-08 | $58.28 | $58.28 | $58.11 | $58.12 | $53.90 | 1,058 |
2017-09-07 | $58.28 | $58.28 | $58.27 | $58.27 | $54.04 | 4,275 |
2017-09-06 | $58.04 | $58.04 | $58.04 | $58.04 | $53.82 | 0 |
2017-09-05 | $58.04 | $58.04 | $58.04 | $58.04 | $53.82 | 700 |
2017-09-01 | $58.79 | $58.79 | $58.70 | $58.70 | $54.44 | 300 |
2017-08-31 | $58.49 | $58.55 | $58.49 | $58.54 | $54.29 | 2,813 |
2017-08-30 | $58.24 | $58.24 | $58.24 | $58.24 | $54.01 | 605 |
2017-08-29 | $58.06 | $58.06 | $58.06 | $58.06 | $53.84 | 0 |
2017-08-28 | $58.06 | $58.06 | $58.06 | $58.06 | $53.84 | 0 |
2017-08-25 | $58.06 | $58.06 | $58.06 | $58.06 | $53.84 | 274 |
2017-08-24 | $57.92 | $57.92 | $57.92 | $57.92 | $53.71 | 0 |
2017-08-23 | $57.92 | $57.92 | $57.92 | $57.92 | $53.71 | 0 |
2017-08-22 | $57.93 | $57.93 | $57.92 | $57.92 | $53.71 | 2,570 |
2017-08-21 | $57.82 | $57.82 | $57.82 | $57.82 | $53.62 | 0 |
2017-08-18 | $57.92 | $57.92 | $57.72 | $57.82 | $53.62 | 676 |
2017-08-17 | $58.08 | $58.08 | $57.92 | $57.92 | $53.71 | 800 |
2017-08-16 | $58.60 | $58.62 | $58.59 | $58.59 | $54.33 | 8,259 |
2017-08-15 | $58.53 | $58.53 | $58.46 | $58.48 | $54.23 | 572 |
2017-08-14 | $58.57 | $58.58 | $58.53 | $58.53 | $54.28 | 970 |
2017-08-11 | $58.76 | $58.76 | $58.76 | $58.76 | $54.49 | 1 |
2017-08-10 | $58.76 | $58.76 | $58.76 | $58.76 | $54.49 | 0 |
2017-08-09 | $58.76 | $58.76 | $58.76 | $58.76 | $54.49 | 0 |
2017-08-08 | $59.12 | $59.12 | $58.70 | $58.76 | $54.49 | 2,320 |
2017-08-07 | $59.50 | $59.50 | $58.87 | $58.90 | $54.62 | 5,045 |
2017-08-04 | $58.67 | $58.67 | $58.67 | $58.67 | $54.41 | 66 |
2017-08-03 | $58.67 | $58.67 | $58.67 | $58.67 | $54.41 | 0 |
2017-08-02 | $58.67 | $58.67 | $58.67 | $58.67 | $54.41 | 1 |
2017-08-01 | $58.63 | $58.67 | $58.63 | $58.67 | $54.41 | 2,257 |
2017-07-31 | $58.40 | $58.40 | $58.40 | $58.40 | $54.16 | 4 |
2017-07-28 | $58.40 | $58.40 | $58.40 | $58.40 | $54.16 | 6,600 |
2017-07-27 | $58.60 | $58.60 | $58.60 | $58.60 | $54.34 | 0 |
2017-07-26 | $58.54 | $58.61 | $58.54 | $58.60 | $54.34 | 4,134 |
2017-07-25 | $58.34 | $58.34 | $58.34 | $58.34 | $54.10 | 0 |
2017-07-24 | $58.35 | $58.35 | $58.34 | $58.34 | $54.10 | 280 |
2017-07-21 | $57.94 | $58.27 | $57.94 | $58.23 | $54.00 | 3,908 |
2017-07-20 | $58.10 | $58.20 | $58.09 | $58.20 | $53.97 | 2,529 |
2017-07-19 | $58.18 | $58.20 | $58.15 | $58.16 | $53.94 | 5,963 |
2017-07-18 | $57.78 | $57.78 | $57.55 | $57.55 | $53.37 | 303 |
2017-07-17 | $57.86 | $57.86 | $57.86 | $57.86 | $53.66 | 2 |
2017-07-14 | $57.88 | $57.89 | $57.60 | $57.86 | $53.66 | 1,592 |
2017-07-13 | $59.76 | $59.76 | $58.00 | $58.25 | $54.02 | 1,215 |
2017-07-12 | $61.23 | $61.24 | $60.05 | $60.05 | $55.68 | 2,038 |
2017-07-11 | $66.50 | $67.02 | $60.25 | $60.25 | $55.87 | 1,001 |
2017-07-10 | $62.72 | $70.00 | $62.72 | $66.46 | $61.63 | 510 |
2017-07-07 | $62.73 | $62.73 | $62.73 | $62.73 | $58.17 | 125 |
2017-07-06 | $56.92 | $57.03 | $56.92 | $57.03 | $52.89 | 2,031 |
2017-07-05 | $57.02 | $57.02 | $57.01 | $57.01 | $52.87 | 1,500 |
2017-07-03 | $57.08 | $57.08 | $57.06 | $57.06 | $52.92 | 400 |
2017-06-30 | $56.82 | $56.88 | $56.80 | $56.85 | $52.72 | 1,235 |
2017-06-29 | $56.78 | $56.78 | $56.50 | $56.72 | $52.60 | 1,643 |
2017-06-28 | $56.86 | $56.96 | $56.84 | $56.96 | $52.82 | 535 |
2017-06-27 | $57.00 | $57.00 | $56.68 | $56.68 | $52.56 | 970 |
2017-06-26 | $58.43 | $58.43 | $57.08 | $57.08 | $52.93 | 2,433 |
2017-06-23 | $57.02 | $57.02 | $57.02 | $57.02 | $52.88 | 186 |
2017-06-22 | $57.00 | $57.02 | $56.93 | $56.93 | $52.79 | 2,331 |
2017-06-21 | $57.06 | $57.06 | $57.06 | $57.06 | $52.92 | 1,080 |
2017-06-20 | $57.31 | $57.31 | $57.30 | $57.30 | $53.14 | 600 |
2017-06-19 | $57.47 | $57.47 | $57.47 | $57.47 | $53.30 | 345 |
2017-06-16 | $57.35 | $57.40 | $57.32 | $57.38 | $52.97 | 15,379 |
2017-06-15 | $57.37 | $57.41 | $57.37 | $57.41 | $53.00 | 230 |
2017-06-14 | $57.32 | $57.32 | $57.32 | $57.32 | $52.92 | 0 |
2017-06-13 | $57.32 | $57.32 | $57.32 | $57.32 | $52.92 | 0 |
2017-06-12 | $57.15 | $57.32 | $57.15 | $57.32 | $52.92 | 690 |
2017-06-09 | $57.55 | $57.55 | $57.55 | $57.55 | $53.13 | 16 |
2017-06-08 | $57.41 | $57.56 | $57.39 | $57.55 | $53.13 | 17,806 |
2017-06-07 | $57.37 | $57.37 | $57.37 | $57.37 | $52.96 | 30 |
2017-06-06 | $57.37 | $57.37 | $57.37 | $57.37 | $52.96 | 171 |
2017-06-05 | $57.06 | $57.06 | $57.06 | $57.06 | $52.68 | 60 |
2017-06-02 | $57.06 | $57.06 | $57.06 | $57.06 | $52.68 | 1 |
2017-06-01 | $57.06 | $57.06 | $57.06 | $57.06 | $52.68 | 153 |
2017-05-31 | $56.94 | $56.94 | $56.94 | $56.94 | $52.57 | 0 |
2017-05-30 | $56.94 | $56.94 | $56.94 | $56.94 | $52.57 | 18 |
2017-05-26 | $56.94 | $56.94 | $56.94 | $56.94 | $52.57 | 323 |
2017-05-25 | $56.93 | $56.93 | $56.93 | $56.93 | $52.56 | 190 |
2017-05-24 | $56.57 | $56.57 | $56.57 | $56.57 | $52.22 | 0 |
2017-05-23 | $56.53 | $56.57 | $56.53 | $56.57 | $52.22 | 325 |
2017-05-22 | $56.06 | $56.06 | $56.06 | $56.06 | $51.76 | 50 |
2017-05-19 | $56.06 | $56.06 | $56.06 | $56.06 | $51.76 | 0 |
2017-05-18 | $56.06 | $56.06 | $56.06 | $56.06 | $51.76 | 0 |
2017-05-17 | $56.06 | $56.06 | $56.06 | $56.06 | $51.76 | 400 |
2017-05-16 | $56.71 | $56.71 | $56.68 | $56.68 | $52.33 | 639 |
2017-05-15 | $56.41 | $56.41 | $56.41 | $56.41 | $52.07 | 87 |
2017-05-12 | $56.44 | $56.44 | $56.41 | $56.41 | $52.07 | 882 |
2017-05-11 | $56.68 | $56.68 | $56.68 | $56.68 | $52.32 | 30 |
2017-05-10 | $56.68 | $56.68 | $56.68 | $56.68 | $52.32 | 1 |
2017-05-09 | $56.68 | $56.68 | $56.68 | $56.68 | $52.32 | 108 |
2017-05-08 | $56.43 | $56.43 | $56.43 | $56.43 | $52.09 | 1 |
2017-05-05 | $56.43 | $56.43 | $56.43 | $56.43 | $52.09 | 250 |
2017-05-04 | $56.35 | $56.35 | $56.35 | $56.35 | $52.02 | 0 |
2017-05-03 | $56.35 | $56.35 | $56.35 | $56.35 | $52.02 | 699 |
2017-05-02 | $56.30 | $56.34 | $56.25 | $56.25 | $51.93 | 1,288 |
2017-05-01 | $57.53 | $57.53 | $56.20 | $56.31 | $51.98 | 2,900 |
2017-04-28 | $56.24 | $56.24 | $56.24 | $56.24 | $51.92 | 0 |
2017-04-27 | $56.24 | $56.24 | $56.24 | $56.24 | $51.92 | 100 |
2017-04-26 | $56.50 | $56.50 | $56.38 | $56.38 | $52.04 | 513 |
2017-04-25 | $56.28 | $56.33 | $56.28 | $56.33 | $52.00 | 957 |
2017-04-24 | $59.36 | $59.36 | $55.78 | $55.78 | $51.49 | 8,243 |
2017-04-21 | $55.45 | $55.45 | $55.45 | $55.45 | $51.19 | 1 |
2017-04-20 | $55.44 | $55.45 | $55.44 | $55.45 | $51.19 | 4,322 |
2017-04-19 | $55.16 | $55.16 | $55.16 | $55.16 | $50.92 | 205 |
2017-04-18 | $55.29 | $55.29 | $55.26 | $55.26 | $51.02 | 556 |
2017-04-17 | $55.18 | $55.32 | $55.16 | $55.32 | $51.07 | 1,488 |
2017-04-13 | $55.42 | $55.42 | $55.42 | $55.42 | $51.16 | 921 |
2017-04-12 | $55.35 | $55.35 | $55.35 | $55.35 | $51.10 | 913 |
2017-04-11 | $55.56 | $55.56 | $55.56 | $55.56 | $51.29 | 200 |
2017-04-10 | $55.75 | $55.75 | $55.75 | $55.75 | $51.47 | 147 |
2017-04-07 | $55.71 | $55.71 | $55.71 | $55.71 | $51.43 | 280 |
2017-04-06 | $55.72 | $55.72 | $55.72 | $55.72 | $51.44 | 183 |
2017-04-05 | $55.72 | $55.72 | $55.72 | $55.72 | $51.44 | 0 |
2017-04-04 | $55.61 | $55.73 | $55.61 | $55.72 | $51.44 | 300 |
2017-04-03 | $55.63 | $55.63 | $55.63 | $55.63 | $51.36 | 0 |
2017-03-31 | $55.63 | $55.63 | $55.63 | $55.63 | $51.36 | 50 |
2017-03-30 | $55.63 | $55.63 | $55.63 | $55.63 | $51.36 | 50 |
2017-03-29 | $55.62 | $55.63 | $55.62 | $55.63 | $51.36 | 1,225 |
2017-03-28 | $55.36 | $55.60 | $55.36 | $55.60 | $51.33 | 401 |
2017-03-27 | $55.46 | $55.46 | $55.46 | $55.46 | $51.20 | 10 |
2017-03-24 | $55.44 | $55.46 | $55.44 | $55.46 | $51.20 | 2,177 |
2017-03-23 | $56.10 | $56.10 | $56.10 | $56.10 | $51.79 | 2 |
2017-03-22 | $56.24 | $56.24 | $56.24 | $56.24 | $51.92 | 0 |
2017-03-21 | $56.24 | $56.24 | $56.24 | $56.24 | $51.92 | 0 |
2017-03-20 | $56.24 | $56.24 | $56.24 | $56.24 | $51.92 | 0 |
2017-03-17 | $56.24 | $56.24 | $56.24 | $56.24 | $51.79 | 6 |
2017-03-16 | $56.24 | $56.24 | $56.24 | $56.24 | $51.79 | 100 |
2017-03-15 | $55.93 | $56.27 | $55.93 | $56.26 | $51.81 | 5,439 |
2017-03-14 | $55.90 | $55.90 | $55.90 | $55.90 | $51.47 | 0 |
2017-03-13 | $55.90 | $55.90 | $55.90 | $55.90 | $51.47 | 0 |
2017-03-10 | $56.00 | $56.00 | $55.90 | $55.90 | $51.47 | 248 |
2017-03-09 | $55.79 | $55.79 | $55.79 | $55.79 | $51.37 | 0 |
2017-03-08 | $55.79 | $55.79 | $55.79 | $55.79 | $51.37 | 682 |
2017-03-07 | $55.81 | $55.91 | $55.78 | $55.86 | $51.44 | 6,100 |
2017-03-06 | $55.96 | $55.97 | $55.82 | $55.93 | $51.50 | 2,741 |
2017-03-03 | $56.07 | $56.11 | $55.95 | $56.06 | $51.62 | 3,547 |
2017-03-02 | $56.53 | $56.58 | $56.06 | $56.07 | $51.63 | 13,175 |
2017-03-01 | $56.08 | $56.44 | $56.08 | $56.44 | $51.97 | 850 |
2017-02-28 | $55.59 | $55.60 | $55.53 | $55.60 | $51.20 | 600 |
2017-02-27 | $55.71 | $55.71 | $55.71 | $55.71 | $51.30 | 0 |
2017-02-24 | $55.68 | $55.71 | $55.66 | $55.71 | $51.30 | 15,023 |
2017-02-23 | $55.79 | $55.80 | $55.79 | $55.80 | $51.38 | 4,491 |
2017-02-22 | $55.68 | $55.73 | $55.67 | $55.67 | $51.26 | 1,600 |
2017-02-21 | $55.64 | $55.78 | $55.64 | $55.77 | $51.35 | 7,354 |
2017-02-17 | $55.02 | $55.02 | $55.02 | $55.02 | $50.66 | 28 |
2017-02-16 | $55.02 | $55.02 | $55.02 | $55.02 | $50.66 | 0 |
2017-02-15 | $55.02 | $55.02 | $55.02 | $55.02 | $50.66 | 0 |
2017-02-14 | $54.95 | $55.02 | $54.95 | $55.02 | $50.66 | 45,757 |
2017-02-13 | $54.49 | $54.49 | $54.49 | $54.49 | $50.18 | 0 |
2017-02-10 | $54.46 | $54.51 | $54.46 | $54.49 | $50.18 | 858 |
2017-02-09 | $54.38 | $54.38 | $54.38 | $54.38 | $50.07 | 1,000 |
2017-02-08 | $54.01 | $54.01 | $54.01 | $54.01 | $49.73 | 0 |
2017-02-07 | $54.02 | $54.02 | $54.01 | $54.01 | $49.73 | 441 |
2017-02-06 | $53.70 | $53.70 | $53.70 | $53.70 | $49.44 | 0 |
2017-02-03 | $53.70 | $53.70 | $53.70 | $53.70 | $49.44 | 1 |
2017-02-02 | $53.70 | $53.70 | $53.70 | $53.70 | $49.44 | 10 |
2017-02-01 | $53.70 | $53.70 | $53.70 | $53.70 | $49.44 | 130 |
2017-01-31 | $53.41 | $53.41 | $53.41 | $53.41 | $49.18 | 277 |
2017-01-30 | $53.44 | $53.53 | $53.44 | $53.53 | $49.29 | 1,800 |
2017-01-27 | $53.98 | $53.99 | $53.98 | $53.99 | $49.72 | 4,500 |
2017-01-26 | $53.90 | $53.90 | $53.90 | $53.90 | $49.63 | 0 |
2017-01-25 | $53.90 | $53.90 | $53.90 | $53.90 | $49.63 | 1,800 |
2017-01-24 | $53.57 | $53.57 | $53.57 | $53.57 | $49.33 | 9,401 |
2017-01-23 | $53.13 | $53.13 | $53.13 | $53.13 | $48.92 | 191 |
2017-01-20 | $53.31 | $53.31 | $53.31 | $53.31 | $49.09 | 0 |
2017-01-19 | $53.31 | $53.31 | $53.31 | $53.31 | $49.09 | 0 |
2017-01-18 | $53.31 | $53.31 | $53.31 | $53.31 | $49.09 | 0 |
2017-01-17 | $53.31 | $53.31 | $53.31 | $53.31 | $49.09 | 180 |
2017-01-13 | $53.44 | $53.44 | $53.36 | $53.41 | $49.18 | 380 |
2017-01-12 | $53.21 | $53.21 | $53.21 | $53.21 | $49.00 | 14 |
2017-01-11 | $53.21 | $53.21 | $53.21 | $53.21 | $49.00 | 115 |
2017-01-10 | $53.63 | $53.63 | $53.63 | $53.63 | $49.38 | 0 |
2017-01-09 | $53.63 | $53.63 | $53.63 | $53.63 | $49.38 | 15 |
2017-01-06 | $53.61 | $53.63 | $53.61 | $53.63 | $49.38 | 2,316 |
2017-01-05 | $53.19 | $53.24 | $53.19 | $53.23 | $49.02 | 2,619 |
2017-01-04 | $52.67 | $52.67 | $52.67 | $52.67 | $48.50 | 0 |
2017-01-03 | $52.67 | $52.67 | $52.67 | $52.67 | $48.50 | 0 |
2016-12-30 | $52.76 | $52.76 | $52.67 | $52.67 | $48.50 | 3,815 |
2016-12-29 | $52.90 | $52.90 | $52.89 | $52.89 | $48.71 | 822 |
2016-12-28 | $53.15 | $53.15 | $53.15 | $53.15 | $48.94 | 3 |
2016-12-27 | $53.15 | $53.15 | $53.15 | $53.15 | $48.94 | 0 |
2016-12-23 | $53.15 | $53.15 | $53.15 | $53.15 | $48.94 | 1 |
2016-12-22 | $53.19 | $53.24 | $53.14 | $53.15 | $48.94 | 1,696 |
2016-12-21 | $53.61 | $53.61 | $53.61 | $53.61 | $49.06 | 1 |
2016-12-20 | $53.61 | $53.61 | $53.61 | $53.61 | $49.06 | 14 |
2016-12-19 | $53.61 | $53.61 | $53.61 | $53.61 | $49.06 | 140 |
2016-12-16 | $53.59 | $53.59 | $53.59 | $53.59 | $49.05 | 0 |
2016-12-15 | $53.59 | $53.59 | $53.59 | $53.59 | $49.05 | 120 |
2016-12-14 | $53.65 | $53.65 | $53.65 | $53.65 | $49.10 | 1,236 |
2016-12-13 | $53.25 | $53.25 | $53.25 | $53.25 | $48.74 | 1 |
2016-12-12 | $53.34 | $53.34 | $53.24 | $53.25 | $48.74 | 5,761 |
2016-12-09 | $53.06 | $53.22 | $53.06 | $53.22 | $48.71 | 405 |
2016-12-08 | $51.53 | $51.53 | $51.53 | $51.53 | $47.16 | 1 |
2016-12-07 | $51.53 | $51.53 | $51.53 | $51.53 | $47.16 | 20 |
2016-12-06 | $51.53 | $51.53 | $51.53 | $51.53 | $47.16 | 1 |
2016-12-05 | $51.53 | $51.53 | $51.53 | $51.53 | $47.16 | 22 |
2016-12-02 | $51.53 | $51.53 | $51.53 | $51.53 | $47.16 | 305 |
2016-12-01 | $51.80 | $51.80 | $51.80 | $51.80 | $47.41 | 20 |
2016-11-30 | $51.81 | $51.81 | $51.80 | $51.80 | $47.41 | 1,200 |
2016-11-29 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-28 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-25 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 2 |
2016-11-23 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-22 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-21 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-18 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-17 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-16 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-15 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-14 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-11 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-10 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-09 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-08 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-07 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-04 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-03 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-02 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-11-01 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 0 |
2016-10-31 | $50.03 | $50.03 | $50.03 | $50.03 | $45.79 | 100 |
2016-10-28 | $50.36 | $50.36 | $50.36 | $50.36 | $46.09 | 0 |
2016-10-27 | $50.36 | $50.36 | $50.36 | $50.36 | $46.09 | 0 |
2016-10-26 | $50.45 | $50.45 | $50.36 | $50.36 | $46.09 | 3,479 |
2016-10-25 | $50.53 | $50.53 | $50.50 | $50.50 | $46.22 | 12,180 |
2016-10-24 | $50.29 | $50.29 | $50.29 | $50.29 | $46.03 | 0 |
2016-10-21 | $50.29 | $50.29 | $50.29 | $50.29 | $46.03 | 100 |
2016-10-20 | $50.50 | $50.50 | $50.50 | $50.50 | $46.22 | 0 |
2016-10-19 | $50.51 | $50.51 | $50.50 | $50.50 | $46.22 | 1,144 |
2016-10-18 | $50.19 | $50.19 | $50.19 | $50.19 | $45.94 | 0 |
2016-10-17 | $50.19 | $50.19 | $50.19 | $50.19 | $45.94 | 100 |
2016-10-14 | $50.30 | $50.30 | $50.30 | $50.30 | $46.04 | 0 |
2016-10-13 | $50.30 | $50.30 | $50.30 | $50.30 | $46.04 | 100 |
2016-10-12 | $50.34 | $50.34 | $50.34 | $50.34 | $46.08 | 192 |
2016-10-11 | $50.73 | $50.73 | $50.73 | $50.73 | $46.43 | 100 |
2016-10-10 | $50.53 | $50.53 | $50.53 | $50.53 | $46.25 | 0 |
2016-10-07 | $50.53 | $50.53 | $50.53 | $50.53 | $46.25 | 112 |
2016-10-06 | $50.72 | $50.72 | $50.72 | $50.72 | $46.42 | 0 |
2016-10-05 | $50.66 | $50.72 | $50.66 | $50.72 | $46.42 | 450 |
2016-10-04 | $50.66 | $50.66 | $50.66 | $50.66 | $46.37 | 105 |
2016-10-03 | $50.45 | $50.45 | $50.45 | $50.45 | $46.18 | 0 |
2016-09-30 | $50.45 | $50.45 | $50.45 | $50.45 | $46.18 | 31 |
2016-09-29 | $50.45 | $50.45 | $50.45 | $50.45 | $46.18 | 100 |
2016-09-28 | $50.50 | $50.50 | $50.48 | $50.48 | $46.21 | 900 |
2016-09-27 | $50.59 | $50.59 | $50.47 | $50.55 | $46.27 | 1,692 |
2016-09-26 | $50.46 | $50.46 | $50.46 | $50.46 | $46.19 | 101 |
2016-09-23 | $50.08 | $50.08 | $50.08 | $50.08 | $45.84 | 20 |
2016-09-22 | $50.08 | $50.08 | $50.08 | $50.08 | $45.84 | 20 |
2016-09-21 | $50.08 | $50.08 | $50.08 | $50.08 | $45.84 | 100 |
2016-09-20 | $50.14 | $50.14 | $50.14 | $50.14 | $45.89 | 100 |
2016-09-19 | $50.18 | $50.18 | $50.18 | $50.18 | $45.93 | 0 |
2016-09-16 | $50.18 | $50.18 | $50.18 | $50.18 | $45.78 | 500 |
2016-09-15 | $50.04 | $50.43 | $50.04 | $50.43 | $46.01 | 740 |
2016-09-14 | $50.07 | $50.07 | $50.07 | $50.07 | $45.68 | 100 |
2016-09-13 | $50.10 | $50.10 | $50.10 | $50.10 | $45.71 | 0 |
2016-09-12 | $49.91 | $50.10 | $49.91 | $50.10 | $45.71 | 300 |
2016-09-09 | $50.96 | $50.96 | $50.96 | $50.96 | $46.49 | 100 |
2016-09-08 | $50.88 | $50.88 | $50.88 | $50.88 | $46.42 | 0 |
2016-09-07 | $50.88 | $50.88 | $50.88 | $50.88 | $46.42 | 0 |
2016-09-06 | $50.88 | $50.88 | $50.88 | $50.88 | $46.42 | 0 |
2016-09-02 | $50.88 | $50.88 | $50.88 | $50.88 | $46.42 | 0 |
2016-09-01 | $50.88 | $50.88 | $50.88 | $50.88 | $46.42 | 0 |
2016-08-31 | $50.88 | $50.88 | $50.88 | $50.88 | $46.42 | 200 |
2016-08-30 | $51.19 | $51.19 | $51.03 | $51.10 | $46.62 | 3,350 |
2016-08-29 | $51.08 | $51.08 | $51.08 | $51.08 | $46.60 | 0 |
2016-08-26 | $51.08 | $51.08 | $51.08 | $51.08 | $46.60 | 0 |
2016-08-25 | $51.08 | $51.08 | $51.08 | $51.08 | $46.60 | 0 |
2016-08-24 | $51.08 | $51.08 | $51.08 | $51.08 | $46.60 | 0 |
2016-08-23 | $51.08 | $51.08 | $51.08 | $51.08 | $46.60 | 0 |
2016-08-22 | $51.08 | $51.08 | $51.08 | $51.08 | $46.60 | 315 |
2016-08-19 | $51.01 | $51.01 | $51.01 | $51.01 | $46.54 | 0 |
2016-08-18 | $51.01 | $51.01 | $51.01 | $51.01 | $46.54 | 0 |
2016-08-17 | $50.84 | $51.01 | $50.79 | $51.01 | $46.54 | 1,975 |
2016-08-16 | $51.28 | $51.28 | $51.28 | $51.28 | $46.78 | 0 |
2016-08-15 | $51.29 | $51.29 | $51.28 | $51.28 | $46.78 | 1,240 |
2016-08-12 | $51.12 | $51.12 | $51.12 | $51.12 | $46.64 | 400 |
2016-08-11 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-10 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-09 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-08 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-05 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-04 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-03 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-02 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 0 |
2016-08-01 | $50.71 | $50.71 | $50.71 | $50.71 | $46.26 | 300 |
2016-07-29 | $50.43 | $50.43 | $50.43 | $50.43 | $46.01 | 0 |
2016-07-28 | $50.43 | $50.43 | $50.43 | $50.43 | $46.01 | 0 |
2016-07-27 | $50.43 | $50.43 | $50.43 | $50.43 | $46.01 | 0 |
2016-07-26 | $50.43 | $50.43 | $50.43 | $50.43 | $46.01 | 0 |
2016-07-25 | $50.43 | $50.43 | $50.43 | $50.43 | $46.01 | 2,300 |
2016-07-22 | $50.58 | $50.58 | $50.58 | $50.58 | $46.15 | 100 |
2016-07-21 | $50.22 | $50.22 | $50.22 | $50.22 | $45.82 | 2 |
2016-07-20 | $50.22 | $50.22 | $50.22 | $50.22 | $45.82 | 0 |
2016-07-19 | $50.22 | $50.22 | $50.22 | $50.22 | $45.82 | 0 |
2016-07-18 | $50.22 | $50.22 | $50.22 | $50.22 | $45.82 | 0 |
2016-07-15 | $50.22 | $50.22 | $50.22 | $50.22 | $45.82 | 101 |
2016-07-14 | $50.30 | $50.33 | $50.29 | $50.29 | $45.88 | 402 |
FlexShares STOXX US ESG Select Index Fund (ESG) News Headlines
Recent FlexShares STOXX US ESG Select Index Fund (ESG) News
Similar Companies to FlexShares STOXX US ESG Select Index Fund (ESG) 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 | -- | -- | -- |