FlexShares STOXX Global ESG Select Index Fund (ESGG) Exchange: BATS
Data as of April 19, 2024
$160.50 ($-1.39) -0.86%
FlexShares STOXX Global ESG Select Index Fund - Daily Information
Click for more stock information on FlexShares STOXX Global ESG Select Index Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $160.85 |
Previous Close | $160.50 |
High | $160.85 |
Low | $160.01 |
Adjusted Open | $160.85 |
Previous Adjusted Close | $160.50 |
Adjusted High | $160.85 |
Adjusted Low | $160.01 |
About FlexShares STOXX Global ESG Select Index Fund (ESGG)
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® Global 1800 Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies incorporated in the U.S. or in developed international markets. The Underlying Index seeks to display enhanced ESG and risk-return characteristics relative to a broad global 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 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. Component weightings may also be adjusted to ensure that the weight representation of each country in the Underlying Index does not vary from that in the STOXX® Global 1800 Index by more than +/-1 percentage point and that the weight of a single company is less than 5% at the time of each index rebalancing or reconstitution. As of December 31, 2019, the Underlying Index consisted of 883 companies with market capitalizations ranging from $1.2 billion to $1.3 trillion. As of the same date the top five countries (by weighting) represented in the Underlying Index were the United States (58.6%), Japan (8.9%), Great Britain (6.9%), France (5.0%), and Switzerland (4.3%). 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 and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in 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, options on futures contracts and forward currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Fund may enter into forward foreign currency exchange contracts in order to facilitate local settlements or to protect against currency exposure in connection with their distributions to shareholders. The Fund does not expect to engage in currency transactions for speculative purposes or for purposes of hedging against declines in the value of its assets that are denominated in a foreign currency. 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 Global ESG Select Index Fund (ESGG)
Historical Stock Data for FlexShares STOXX Global ESG Select Index Fund (ESGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-10 | $160.85 | $160.85 | $160.01 | $160.50 | $160.50 | 2,987 |
2024-04-09 | $161.39 | $161.90 | $161.39 | $161.90 | $161.90 | 589 |
2024-04-08 | $162.10 | $162.45 | $161.88 | $161.88 | $161.88 | 690 |
2024-04-05 | $161.45 | $161.92 | $161.45 | $161.92 | $161.92 | 366 |
2024-04-04 | $162.85 | $163.53 | $160.50 | $160.50 | $160.50 | 1,138 |
2024-04-03 | $161.97 | $161.97 | $161.93 | $161.93 | $161.93 | 480 |
2024-04-02 | $160.86 | $161.39 | $160.86 | $161.39 | $161.39 | 1,497 |
2024-04-01 | $163.22 | $163.22 | $161.96 | $162.35 | $162.35 | 1,402 |
2024-03-28 | $162.76 | $162.88 | $162.60 | $162.88 | $162.88 | 1,376 |
2024-03-27 | $162.24 | $162.83 | $162.24 | $162.83 | $162.83 | 705 |
2024-03-26 | $161.58 | $161.58 | $161.58 | $161.58 | $161.58 | 295 |
2024-03-25 | $161.68 | $161.68 | $161.68 | $161.68 | $161.68 | 472 |
2024-03-22 | $161.40 | $162.22 | $161.40 | $162.22 | $162.22 | 350 |
2024-03-21 | $163.01 | $163.03 | $162.76 | $162.76 | $162.76 | 2,728 |
2024-03-20 | $162.12 | $162.17 | $162.05 | $162.11 | $162.11 | 1,473 |
2024-03-19 | $160.15 | $160.93 | $160.15 | $160.85 | $160.85 | 588 |
2024-03-18 | $159.92 | $160.11 | $159.92 | $160.11 | $160.11 | 2,061 |
2024-03-15 | $160.11 | $160.11 | $159.71 | $159.71 | $159.71 | 250 |
2024-03-14 | $160.80 | $160.97 | $160.80 | $160.97 | $160.70 | 353 |
2024-03-13 | $161.53 | $161.55 | $161.41 | $161.47 | $161.20 | 2,163 |
2024-03-12 | $161.73 | $161.73 | $161.73 | $161.73 | $161.45 | 408 |
2024-03-11 | $160.18 | $160.18 | $159.86 | $160.08 | $159.80 | 1,379 |
2024-03-08 | $162.35 | $162.35 | $160.93 | $160.93 | $160.66 | 836 |
2024-03-07 | $161.16 | $162.04 | $161.16 | $161.80 | $161.52 | 3,492 |
2024-03-06 | $160.82 | $160.82 | $160.12 | $160.12 | $159.85 | 690 |
2024-03-05 | $159.03 | $159.03 | $158.49 | $158.90 | $158.63 | 669 |
2024-03-04 | $160.53 | $160.53 | $160.53 | $160.53 | $160.25 | 215 |
2024-03-01 | $160.86 | $160.93 | $160.86 | $160.93 | $160.66 | 710 |
2024-02-29 | $159.42 | $159.42 | $159.42 | $159.42 | $159.15 | 90 |
2024-02-28 | $158.45 | $158.45 | $158.45 | $158.45 | $158.19 | 146 |
2024-02-27 | $158.60 | $159.09 | $158.60 | $159.09 | $158.82 | 507 |
2024-02-26 | $159.19 | $159.31 | $158.76 | $159.01 | $158.74 | 2,106 |
2024-02-23 | $159.50 | $159.71 | $159.43 | $159.45 | $159.45 | 1,635 |
2024-02-22 | $158.68 | $159.30 | $158.67 | $159.30 | $159.30 | 474 |
2024-02-21 | $155.66 | $156.46 | $155.66 | $156.46 | $156.46 | 318 |
2024-02-20 | $157.27 | $159.64 | $155.93 | $156.36 | $156.36 | 2,345 |
2024-02-16 | $157.43 | $157.59 | $156.76 | $156.76 | $156.76 | 3,799 |
2024-02-15 | $156.52 | $157.27 | $156.52 | $157.27 | $157.27 | 823 |
2024-02-14 | $155.54 | $156.23 | $155.51 | $156.02 | $156.02 | 661 |
2024-02-13 | $154.20 | $154.39 | $154.00 | $154.39 | $154.39 | 430 |
2024-02-12 | $156.82 | $156.82 | $156.74 | $156.74 | $156.74 | 572 |
2024-02-09 | $156.47 | $156.92 | $156.47 | $156.92 | $156.92 | 1,182 |
2024-02-08 | $156.18 | $156.18 | $155.96 | $156.15 | $156.15 | 2,734 |
2024-02-07 | $155.70 | $156.08 | $155.70 | $155.96 | $155.96 | 988 |
2024-02-06 | $154.55 | $154.98 | $154.55 | $154.94 | $154.94 | 4,357 |
2024-02-05 | $155.50 | $155.50 | $154.78 | $154.78 | $154.78 | 324 |
2024-02-02 | $153.98 | $155.50 | $153.86 | $155.50 | $155.50 | 957 |
2024-02-01 | $153.24 | $153.51 | $153.24 | $153.51 | $153.51 | 418 |
2024-01-31 | $152.89 | $153.36 | $152.01 | $152.01 | $152.01 | 363 |
2024-01-30 | $153.61 | $153.96 | $153.61 | $153.96 | $153.96 | 549 |
2024-01-29 | $153.68 | $153.97 | $153.68 | $153.97 | $153.97 | 271 |
2024-01-26 | $153.36 | $153.48 | $153.00 | $153.00 | $153.00 | 482 |
2024-01-25 | $152.89 | $152.89 | $152.89 | $152.89 | $152.89 | 250 |
2024-01-24 | $152.05 | $152.05 | $152.05 | $152.05 | $152.05 | 146 |
2024-01-23 | $151.30 | $151.30 | $151.30 | $151.30 | $151.30 | 105 |
2024-01-22 | $151.10 | $151.10 | $151.08 | $151.08 | $151.08 | 662 |
2024-01-19 | $150.48 | $150.71 | $150.39 | $150.71 | $150.71 | 567 |
2024-01-18 | $147.96 | $149.18 | $147.96 | $149.18 | $149.18 | 1,037 |
2024-01-17 | $147.25 | $147.86 | $147.14 | $147.77 | $147.77 | 3,109 |
2024-01-16 | $149.02 | $149.18 | $148.51 | $148.75 | $148.75 | 5,715 |
2024-01-12 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 262 |
2024-01-11 | $150.10 | $150.10 | $149.15 | $149.59 | $149.59 | 1,151 |
2024-01-10 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 135 |
2024-01-09 | $148.39 | $148.75 | $148.38 | $148.51 | $148.51 | 674 |
2024-01-08 | $147.52 | $148.97 | $147.52 | $148.97 | $148.97 | 311 |
2024-01-05 | $147.23 | $147.23 | $147.17 | $147.17 | $147.17 | 737 |
2024-01-04 | $147.36 | $147.36 | $147.03 | $147.03 | $147.03 | 807 |
2024-01-03 | $147.18 | $147.64 | $147.18 | $147.30 | $147.30 | 1,978 |
2024-01-02 | $148.05 | $148.15 | $148.05 | $148.15 | $148.15 | 465 |
2023-12-29 | $149.02 | $149.53 | $149.02 | $149.53 | $149.53 | 808 |
2023-12-28 | $149.89 | $150.02 | $149.89 | $149.91 | $149.91 | 581 |
2023-12-27 | $149.48 | $149.87 | $149.48 | $149.83 | $149.83 | 771 |
2023-12-26 | $148.89 | $149.63 | $148.89 | $149.63 | $149.63 | 2,516 |
2023-12-22 | $149.36 | $149.38 | $148.81 | $148.93 | $148.93 | 2,190 |
2023-12-21 | $148.68 | $148.81 | $147.98 | $148.77 | $148.77 | 4,788 |
2023-12-20 | $149.11 | $149.11 | $147.09 | $147.09 | $147.09 | 751 |
2023-12-19 | $147.73 | $148.74 | $147.73 | $148.67 | $148.67 | 1,729 |
2023-12-18 | $147.77 | $147.77 | $147.73 | $147.73 | $147.73 | 486 |
2023-12-15 | $147.26 | $147.27 | $146.97 | $146.97 | $146.97 | 3,941 |
2023-12-14 | $147.83 | $148.19 | $147.83 | $148.02 | $147.26 | 2,112 |
2023-12-13 | $145.56 | $147.41 | $145.56 | $147.41 | $146.65 | 4,227 |
2023-12-12 | $144.88 | $145.66 | $144.88 | $145.66 | $145.66 | 571 |
2023-12-11 | $144.50 | $145.20 | $144.50 | $145.20 | $145.20 | 2,673 |
2023-12-08 | $144.97 | $144.97 | $144.97 | $144.97 | $144.97 | 65 |
2023-12-07 | $144.48 | $144.48 | $144.37 | $144.37 | $144.37 | 190 |
2023-12-06 | $144.10 | $144.10 | $143.31 | $143.31 | $143.31 | 412 |
2023-12-05 | $143.64 | $143.64 | $143.64 | $143.64 | $143.64 | 83 |
2023-12-04 | $143.56 | $143.80 | $143.56 | $143.80 | $143.80 | 515 |
2023-12-01 | $144.10 | $144.90 | $144.10 | $144.64 | $144.64 | 1,801 |
2023-11-30 | $143.30 | $143.87 | $143.15 | $143.87 | $143.87 | 1,339 |
2023-11-29 | $144.38 | $144.38 | $143.58 | $143.58 | $143.58 | 3,553 |
2023-11-28 | $143.20 | $143.58 | $143.20 | $143.58 | $143.58 | 899 |
2023-11-27 | $143.43 | $143.43 | $143.43 | $143.43 | $143.43 | 175 |
2023-11-24 | $143.68 | $143.68 | $143.68 | $143.68 | $143.68 | 91 |
2023-11-22 | $142.89 | $143.36 | $142.89 | $143.26 | $143.26 | 635 |
2023-11-21 | $142.60 | $142.70 | $142.60 | $142.64 | $142.64 | 401 |
2023-11-20 | $143.25 | $143.48 | $143.12 | $143.19 | $143.19 | 5,014 |
2023-11-17 | $142.37 | $142.45 | $142.11 | $142.37 | $142.37 | 575 |
2023-11-16 | $141.52 | $141.63 | $141.07 | $141.42 | $141.42 | 6,141 |
2023-11-15 | $141.70 | $141.77 | $141.43 | $141.43 | $141.43 | 1,021 |
2023-11-14 | $140.60 | $141.67 | $140.52 | $141.12 | $141.12 | 11,815 |
2023-11-13 | $138.45 | $138.80 | $138.41 | $138.63 | $138.63 | 5,418 |
2023-11-10 | $138.48 | $138.48 | $138.48 | $138.48 | $138.48 | 198 |
2023-11-09 | $137.43 | $137.87 | $136.81 | $136.81 | $136.81 | 1,687 |
2023-11-08 | $137.22 | $137.51 | $137.22 | $137.51 | $137.51 | 622 |
2023-11-07 | $137.33 | $137.45 | $137.33 | $137.45 | $137.45 | 1,984 |
2023-11-06 | $137.68 | $137.68 | $137.06 | $137.32 | $137.32 | 1,219 |
2023-11-03 | $137.15 | $137.66 | $137.15 | $137.37 | $137.37 | 500 |
2023-11-02 | $135.08 | $136.16 | $135.08 | $136.16 | $136.16 | 1,063 |
2023-11-01 | $132.45 | $133.65 | $130.67 | $133.38 | $133.38 | 19,277 |
2023-10-31 | $131.80 | $132.38 | $131.46 | $132.38 | $132.38 | 2,080 |
2023-10-30 | $131.25 | $131.80 | $131.25 | $131.80 | $131.80 | 262 |
2023-10-27 | $130.64 | $130.68 | $129.77 | $129.83 | $129.83 | 2,074 |
2023-10-26 | $131.05 | $131.05 | $130.00 | $130.31 | $130.31 | 2,051 |
2023-10-25 | $132.49 | $132.49 | $131.58 | $131.58 | $131.58 | 516 |
2023-10-24 | $132.94 | $133.32 | $132.77 | $133.32 | $133.32 | 2,315 |
2023-10-23 | $133.23 | $133.23 | $132.64 | $132.64 | $132.64 | 1,035 |
2023-10-20 | $133.48 | $133.71 | $132.74 | $132.74 | $132.74 | 739 |
2023-10-19 | $135.11 | $135.11 | $134.39 | $134.39 | $134.39 | 314 |
2023-10-18 | $135.79 | $135.87 | $135.18 | $135.24 | $135.24 | 1,221 |
2023-10-17 | $136.49 | $137.61 | $136.49 | $137.01 | $137.01 | 800 |
2023-10-16 | $136.79 | $137.04 | $136.79 | $137.04 | $137.04 | 566 |
2023-10-13 | $136.35 | $136.78 | $135.60 | $135.72 | $135.72 | 569 |
2023-10-12 | $137.25 | $137.25 | $136.26 | $136.58 | $136.58 | 3,251 |
2023-10-11 | $136.98 | $137.35 | $136.98 | $137.35 | $137.35 | 500 |
2023-10-10 | $136.85 | $136.94 | $136.77 | $136.77 | $136.77 | 5,607 |
2023-10-09 | $134.51 | $135.59 | $134.51 | $135.59 | $135.59 | 430 |
2023-10-06 | $132.59 | $135.29 | $132.59 | $135.29 | $135.29 | 1,539 |
2023-10-05 | $133.27 | $133.68 | $133.27 | $133.68 | $133.68 | 2,225 |
2023-10-04 | $132.94 | $133.30 | $132.94 | $133.30 | $133.30 | 1,523 |
2023-10-03 | $131.35 | $131.35 | $131.35 | $131.35 | $131.35 | 2,262 |
2023-10-02 | $134.55 | $134.55 | $134.55 | $134.55 | $134.55 | 337 |
2023-09-29 | $135.94 | $136.64 | $134.94 | $134.94 | $134.94 | 10,464 |
2023-09-28 | $135.45 | $135.45 | $135.45 | $135.45 | $135.45 | 160 |
2023-09-27 | $134.68 | $134.68 | $134.68 | $134.68 | $134.68 | 166 |
2023-09-26 | $135.22 | $135.43 | $134.75 | $134.75 | $134.75 | 1,274 |
2023-09-25 | $136.49 | $136.65 | $136.31 | $136.65 | $136.65 | 1,710 |
2023-09-22 | $136.58 | $137.52 | $136.55 | $136.55 | $136.55 | 1,958 |
2023-09-21 | $136.77 | $136.77 | $136.68 | $136.68 | $136.68 | 373 |
2023-09-20 | $140.60 | $140.90 | $139.03 | $139.03 | $139.03 | 7,038 |
2023-09-19 | $139.10 | $139.81 | $139.10 | $139.81 | $139.81 | 494 |
2023-09-18 | $139.79 | $139.79 | $139.79 | $139.79 | $139.79 | 56 |
2023-09-15 | $140.43 | $140.43 | $139.94 | $139.94 | $139.94 | 406 |
2023-09-14 | $141.45 | $141.74 | $141.45 | $141.74 | $141.27 | 998 |
2023-09-13 | $140.23 | $140.26 | $140.23 | $140.26 | $139.81 | 246 |
2023-09-12 | $139.94 | $140.71 | $139.94 | $140.33 | $139.87 | 686 |
2023-09-11 | $140.57 | $140.89 | $140.57 | $140.89 | $140.43 | 202 |
2023-09-08 | $140.09 | $140.09 | $139.66 | $139.66 | $139.20 | 503 |
2023-09-07 | $138.30 | $139.67 | $138.30 | $139.53 | $139.07 | 2,736 |
2023-09-06 | $140.27 | $140.27 | $139.69 | $139.90 | $139.45 | 822 |
2023-09-05 | $140.48 | $140.92 | $140.48 | $140.92 | $140.46 | 1,048 |
2023-09-01 | $141.24 | $141.25 | $141.17 | $141.25 | $141.25 | 4,186 |
2023-08-31 | $141.63 | $141.70 | $141.01 | $141.01 | $141.01 | 1,117 |
2023-08-30 | $141.16 | $141.16 | $141.16 | $141.16 | $141.16 | 403 |
2023-08-29 | $138.52 | $140.88 | $138.52 | $140.88 | $140.88 | 1,209 |
2023-08-28 | $139.25 | $139.25 | $139.15 | $139.15 | $139.15 | 370 |
2023-08-25 | $137.58 | $138.12 | $137.58 | $138.12 | $138.12 | 244 |
2023-08-24 | $138.65 | $138.65 | $137.15 | $137.15 | $137.15 | 588 |
2023-08-23 | $137.30 | $139.29 | $137.30 | $139.03 | $139.03 | 1,166 |
2023-08-22 | $137.66 | $137.66 | $137.66 | $137.66 | $137.66 | 137 |
2023-08-21 | $137.24 | $138.51 | $137.24 | $138.20 | $138.20 | 3,323 |
2023-08-18 | $137.70 | $137.70 | $137.14 | $137.30 | $137.30 | 2,061 |
2023-08-17 | $138.08 | $138.49 | $137.61 | $137.61 | $137.61 | 1,735 |
2023-08-16 | $138.90 | $138.91 | $138.50 | $138.50 | $138.50 | 507 |
2023-08-15 | $139.87 | $140.34 | $139.48 | $139.48 | $139.48 | 1,430 |
2023-08-14 | $140.40 | $141.09 | $140.40 | $141.02 | $141.02 | 3,576 |
2023-08-11 | $140.92 | $141.04 | $140.87 | $140.94 | $140.94 | 1,018 |
2023-08-10 | $141.91 | $142.31 | $141.29 | $141.29 | $141.29 | 499 |
2023-08-09 | $141.61 | $141.61 | $141.06 | $141.06 | $141.06 | 6,391 |
2023-08-08 | $140.59 | $141.60 | $140.49 | $141.60 | $141.60 | 957 |
2023-08-07 | $141.17 | $142.17 | $141.17 | $142.17 | $142.17 | 1,144 |
2023-08-04 | $141.99 | $141.99 | $140.92 | $140.92 | $140.92 | 158 |
2023-08-03 | $140.36 | $141.60 | $140.36 | $141.15 | $141.15 | 880 |
2023-08-02 | $143.00 | $143.00 | $141.38 | $141.38 | $141.38 | 983 |
2023-08-01 | $143.62 | $143.95 | $143.42 | $143.73 | $143.73 | 4,381 |
2023-07-31 | $144.72 | $144.72 | $144.40 | $144.40 | $144.40 | 1,532 |
2023-07-28 | $144.24 | $144.33 | $144.21 | $144.32 | $144.32 | 895 |
2023-07-27 | $144.50 | $144.70 | $143.13 | $143.13 | $143.13 | 687 |
2023-07-26 | $143.76 | $143.76 | $143.36 | $143.49 | $143.49 | 540 |
2023-07-25 | $143.25 | $143.73 | $143.25 | $143.73 | $143.73 | 565 |
2023-07-24 | $142.73 | $143.47 | $142.73 | $143.20 | $143.20 | 870 |
2023-07-21 | $143.03 | $143.17 | $143.03 | $143.07 | $143.07 | 1,018 |
2023-07-20 | $143.27 | $143.27 | $142.56 | $142.79 | $142.79 | 641 |
2023-07-19 | $143.28 | $143.58 | $143.28 | $143.58 | $143.58 | 611 |
2023-07-18 | $143.35 | $143.35 | $143.35 | $143.35 | $143.35 | 87 |
2023-07-17 | $142.41 | $142.41 | $142.41 | $142.41 | $142.41 | 62 |
2023-07-14 | $142.20 | $142.38 | $142.20 | $142.23 | $142.23 | 1,060 |
2023-07-13 | $142.51 | $142.51 | $142.51 | $142.51 | $142.51 | 216 |
2023-07-12 | $140.84 | $141.08 | $140.84 | $140.85 | $140.85 | 644 |
2023-07-11 | $138.09 | $139.11 | $138.09 | $139.11 | $139.11 | 257 |
2023-07-10 | $137.15 | $138.19 | $137.15 | $138.19 | $138.19 | 777 |
2023-07-07 | $137.16 | $138.95 | $137.16 | $137.83 | $137.83 | 1,261 |
2023-07-06 | $136.96 | $137.84 | $136.96 | $137.70 | $137.70 | 15,879 |
2023-07-05 | $138.64 | $139.87 | $138.64 | $139.48 | $139.48 | 59,250 |
2023-07-03 | $140.21 | $140.21 | $140.03 | $140.03 | $140.03 | 786 |
2023-06-30 | $138.96 | $140.28 | $138.96 | $140.21 | $140.21 | 991 |
2023-06-29 | $138.48 | $138.48 | $138.46 | $138.46 | $138.46 | 360 |
2023-06-28 | $138.10 | $138.17 | $138.10 | $138.17 | $138.17 | 282 |
2023-06-27 | $136.70 | $138.30 | $136.70 | $138.30 | $138.30 | 439 |
2023-06-26 | $136.59 | $137.70 | $136.59 | $137.05 | $137.05 | 2,658 |
2023-06-23 | $137.61 | $137.61 | $136.84 | $137.31 | $137.31 | 1,290 |
2023-06-22 | $137.69 | $138.63 | $137.69 | $138.63 | $138.63 | 836 |
2023-06-21 | $138.65 | $138.72 | $138.65 | $138.72 | $138.72 | 199 |
2023-06-20 | $139.29 | $139.50 | $138.84 | $139.37 | $139.37 | 5,114 |
2023-06-16 | $141.08 | $141.08 | $140.42 | $140.42 | $140.42 | 502 |
2023-06-15 | $139.39 | $141.98 | $139.39 | $141.98 | $140.92 | 620 |
2023-06-14 | $140.03 | $140.55 | $140.03 | $140.03 | $138.98 | 1,268 |
2023-06-13 | $140.09 | $140.09 | $139.95 | $140.00 | $138.95 | 1,521 |
2023-06-12 | $137.70 | $139.04 | $137.70 | $139.04 | $137.99 | 1,800 |
2023-06-09 | $137.42 | $138.30 | $137.42 | $138.07 | $137.04 | 538 |
2023-06-08 | $137.45 | $138.09 | $137.45 | $138.09 | $137.06 | 227 |
2023-06-07 | $137.45 | $137.45 | $136.92 | $136.98 | $135.95 | 1,211 |
2023-06-06 | $137.70 | $138.12 | $137.70 | $138.12 | $137.09 | 207 |
2023-06-05 | $137.30 | $137.50 | $137.23 | $137.50 | $137.50 | 286 |
2023-06-02 | $137.93 | $137.93 | $137.93 | $137.93 | $137.93 | 77 |
2023-06-01 | $136.06 | $136.06 | $135.85 | $135.85 | $135.85 | 646 |
2023-05-31 | $134.34 | $134.34 | $134.34 | $134.34 | $134.34 | 104 |
2023-05-30 | $135.23 | $135.72 | $135.17 | $135.17 | $135.17 | 964 |
2023-05-26 | $134.37 | $135.78 | $134.37 | $135.78 | $135.78 | 601 |
2023-05-25 | $133.43 | $134.22 | $133.43 | $134.16 | $134.16 | 1,144 |
2023-05-24 | $135.16 | $135.16 | $133.70 | $133.92 | $133.92 | 1,195 |
2023-05-23 | $135.03 | $136.75 | $135.03 | $135.16 | $135.16 | 2,443 |
2023-05-22 | $136.02 | $136.77 | $136.02 | $136.45 | $136.45 | 842 |
2023-05-19 | $136.70 | $136.76 | $136.58 | $136.58 | $136.58 | 734 |
2023-05-18 | $134.85 | $136.43 | $134.85 | $136.43 | $136.43 | 428 |
2023-05-17 | $135.71 | $135.71 | $135.71 | $135.71 | $135.71 | 237 |
2023-05-16 | $134.22 | $134.51 | $134.22 | $134.51 | $134.51 | 288 |
2023-05-15 | $134.31 | $135.35 | $133.10 | $135.35 | $135.35 | 2,434 |
2023-05-12 | $134.83 | $134.83 | $133.99 | $134.61 | $134.61 | 19,377 |
2023-05-11 | $134.92 | $134.94 | $134.82 | $134.84 | $134.84 | 2,347 |
2023-05-10 | $135.32 | $135.32 | $135.32 | $135.32 | $135.32 | 238 |
2023-05-09 | $135.01 | $135.01 | $135.01 | $135.01 | $135.01 | 79 |
2023-05-08 | $134.29 | $135.51 | $134.29 | $135.51 | $135.51 | 1,277 |
2023-05-05 | $135.11 | $135.49 | $135.07 | $135.48 | $135.48 | 1,530 |
2023-05-04 | $133.09 | $133.09 | $133.01 | $133.01 | $133.01 | 1,235 |
2023-05-03 | $134.81 | $134.81 | $133.97 | $133.97 | $133.97 | 962 |
2023-05-02 | $134.53 | $134.53 | $134.53 | $134.53 | $134.53 | 79 |
2023-05-01 | $135.87 | $135.87 | $135.87 | $135.87 | $135.87 | 110 |
2023-04-28 | $134.14 | $135.94 | $134.14 | $135.94 | $135.94 | 879 |
2023-04-27 | $133.22 | $135.63 | $133.22 | $135.63 | $135.63 | 623 |
2023-04-26 | $133.14 | $133.14 | $133.00 | $133.12 | $133.12 | 3,743 |
2023-04-25 | $134.20 | $134.20 | $133.14 | $133.14 | $133.14 | 2,064 |
2023-04-24 | $134.18 | $135.12 | $134.18 | $135.12 | $135.12 | 1,337 |
2023-04-21 | $133.92 | $134.88 | $133.92 | $134.88 | $134.88 | 1,106 |
2023-04-20 | $132.68 | $134.57 | $132.68 | $134.57 | $134.57 | 356 |
2023-04-19 | $134.84 | $134.84 | $134.84 | $134.84 | $134.84 | 152 |
2023-04-18 | $134.74 | $135.21 | $134.74 | $135.21 | $135.21 | 749 |
2023-04-17 | $134.66 | $134.87 | $134.21 | $134.87 | $134.87 | 894 |
2023-04-14 | $134.66 | $134.87 | $134.66 | $134.87 | $134.87 | 1,405 |
2023-04-13 | $132.95 | $135.00 | $132.95 | $135.00 | $135.00 | 965 |
2023-04-12 | $133.02 | $133.02 | $133.02 | $133.02 | $133.02 | 331 |
2023-04-11 | $132.93 | $133.02 | $132.93 | $133.02 | $133.02 | 178 |
2023-04-10 | $131.17 | $132.86 | $131.17 | $132.86 | $132.86 | 368 |
2023-04-06 | $132.76 | $133.04 | $131.46 | $132.90 | $132.90 | 14,063 |
2023-04-05 | $132.26 | $132.37 | $132.26 | $132.37 | $132.37 | 379 |
2023-04-04 | $133.12 | $133.33 | $132.79 | $132.79 | $132.79 | 717 |
2023-04-03 | $132.63 | $133.10 | $132.60 | $133.10 | $133.10 | 1,691 |
2023-03-31 | $131.25 | $132.09 | $131.25 | $132.09 | $132.09 | 2,446 |
2023-03-30 | $130.80 | $130.93 | $130.39 | $130.93 | $130.93 | 841 |
2023-03-29 | $129.49 | $129.60 | $129.05 | $129.60 | $129.60 | 2,799 |
2023-03-28 | $127.57 | $127.83 | $127.55 | $127.83 | $127.83 | 2,441 |
2023-03-27 | $127.72 | $128.08 | $127.42 | $127.96 | $127.96 | 1,572 |
2023-03-24 | $126.17 | $127.21 | $126.17 | $127.10 | $127.10 | 810 |
2023-03-23 | $128.06 | $128.06 | $127.30 | $127.30 | $127.30 | 253 |
2023-03-22 | $128.08 | $128.09 | $127.10 | $127.10 | $127.10 | 715 |
2023-03-21 | $127.74 | $128.37 | $127.74 | $128.37 | $128.37 | 340 |
2023-03-20 | $125.63 | $126.54 | $125.63 | $126.54 | $126.54 | 1,739 |
2023-03-17 | $125.18 | $125.18 | $125.18 | $125.18 | $125.18 | 34 |
2023-03-16 | $126.16 | $126.83 | $126.16 | $126.75 | $126.45 | 8,114 |
2023-03-15 | $123.65 | $124.32 | $123.44 | $124.32 | $124.02 | 380 |
2023-03-14 | $125.86 | $126.41 | $125.77 | $126.41 | $126.11 | 1,692 |
2023-03-13 | $123.31 | $125.33 | $123.31 | $124.67 | $124.37 | 1,448 |
2023-03-10 | $126.00 | $126.12 | $124.85 | $124.85 | $124.55 | 515 |
2023-03-09 | $128.39 | $128.39 | $126.35 | $126.35 | $126.04 | 802 |
2023-03-08 | $127.65 | $128.08 | $127.62 | $128.05 | $127.75 | 1,429 |
2023-03-07 | $128.46 | $128.46 | $127.72 | $127.72 | $127.42 | 810 |
2023-03-06 | $129.60 | $130.47 | $129.45 | $129.72 | $129.41 | 3,962 |
2023-03-03 | $128.82 | $129.59 | $128.82 | $129.59 | $129.59 | 624 |
2023-03-02 | $127.58 | $127.58 | $127.58 | $127.58 | $127.58 | 207 |
2023-03-01 | $126.56 | $126.91 | $126.56 | $126.91 | $126.91 | 121 |
2023-02-28 | $127.17 | $127.17 | $127.17 | $127.17 | $127.17 | 327 |
2023-02-27 | $126.86 | $127.94 | $126.86 | $127.56 | $127.56 | 2,254 |
2023-02-24 | $126.75 | $126.86 | $126.41 | $126.86 | $126.86 | 893 |
2023-02-23 | $128.71 | $128.71 | $128.65 | $128.65 | $128.65 | 211 |
2023-02-22 | $128.33 | $128.33 | $127.78 | $127.78 | $127.78 | 522 |
2023-02-21 | $128.55 | $129.07 | $128.30 | $128.33 | $128.33 | 1,687 |
2023-02-17 | $129.57 | $130.35 | $129.42 | $130.35 | $130.35 | 1,641 |
2023-02-16 | $131.67 | $131.67 | $130.64 | $130.64 | $130.64 | 709 |
2023-02-15 | $131.11 | $131.84 | $131.11 | $131.84 | $131.84 | 1,525 |
2023-02-14 | $131.74 | $132.24 | $131.64 | $132.24 | $132.24 | 959 |
2023-02-13 | $130.85 | $131.99 | $130.80 | $131.91 | $131.91 | 6,109 |
2023-02-10 | $130.01 | $130.53 | $129.93 | $130.53 | $130.53 | 1,547 |
2023-02-09 | $131.83 | $131.83 | $130.56 | $130.56 | $130.56 | 466 |
2023-02-08 | $131.12 | $131.12 | $131.12 | $131.12 | $131.12 | 168 |
2023-02-07 | $130.26 | $132.34 | $129.99 | $132.34 | $132.34 | 1,495 |
2023-02-06 | $130.49 | $130.73 | $130.31 | $130.65 | $130.65 | 1,644 |
2023-02-03 | $132.10 | $132.71 | $131.67 | $131.74 | $131.74 | 3,712 |
2023-02-02 | $132.85 | $133.28 | $132.40 | $133.02 | $133.02 | 1,519 |
2023-02-01 | $129.93 | $131.59 | $129.59 | $131.52 | $131.52 | 3,340 |
2023-01-31 | $128.62 | $130.09 | $128.62 | $130.09 | $130.09 | 1,947 |
2023-01-30 | $129.34 | $129.35 | $128.82 | $128.82 | $128.82 | 824 |
2023-01-27 | $129.68 | $130.47 | $129.68 | $130.35 | $130.35 | 893 |
2023-01-26 | $129.71 | $130.24 | $129.71 | $130.24 | $130.24 | 376 |
2023-01-25 | $128.19 | $129.17 | $128.19 | $129.17 | $129.17 | 652 |
2023-01-24 | $128.91 | $129.17 | $128.17 | $129.01 | $129.01 | 1,449 |
2023-01-23 | $127.88 | $129.15 | $127.79 | $129.00 | $129.00 | 7,749 |
2023-01-20 | $126.65 | $128.01 | $126.65 | $128.01 | $128.01 | 1,345 |
2023-01-19 | $126.05 | $126.30 | $126.05 | $126.30 | $126.30 | 592 |
2023-01-18 | $128.83 | $128.94 | $126.77 | $126.77 | $126.77 | 1,261 |
2023-01-17 | $127.89 | $128.37 | $127.89 | $128.14 | $128.14 | 522 |
2023-01-13 | $128.27 | $128.27 | $128.27 | $128.27 | $128.27 | 263 |
2023-01-12 | $126.09 | $127.49 | $126.09 | $127.49 | $127.49 | 1,788 |
2023-01-11 | $125.59 | $126.37 | $125.59 | $126.37 | $126.37 | 515 |
2023-01-10 | $125.02 | $125.02 | $125.02 | $125.02 | $125.02 | 54 |
2023-01-09 | $125.14 | $125.24 | $124.31 | $124.31 | $124.31 | 561 |
2023-01-06 | $124.20 | $124.20 | $124.20 | $124.20 | $124.20 | 69 |
2023-01-05 | $121.40 | $121.40 | $121.40 | $121.40 | $121.40 | 166 |
2023-01-04 | $122.31 | $122.45 | $122.25 | $122.45 | $122.45 | 1,030 |
2023-01-03 | $121.01 | $121.51 | $120.94 | $121.51 | $121.51 | 1,688 |
2022-12-30 | $120.76 | $121.28 | $119.55 | $121.28 | $121.28 | 19,873 |
2022-12-29 | $121.88 | $121.94 | $121.88 | $121.91 | $121.91 | 879 |
2022-12-28 | $120.53 | $120.53 | $119.81 | $119.95 | $119.95 | 5,922 |
2022-12-27 | $121.29 | $121.53 | $121.23 | $121.35 | $121.35 | 1,765 |
2022-12-23 | $119.63 | $121.45 | $119.63 | $121.45 | $121.45 | 2,769 |
2022-12-22 | $120.99 | $120.99 | $119.53 | $120.88 | $120.88 | 1,989 |
2022-12-21 | $121.91 | $122.46 | $121.91 | $122.42 | $122.42 | 2,366 |
2022-12-20 | $119.63 | $121.14 | $119.63 | $120.96 | $120.96 | 1,606 |
2022-12-19 | $120.72 | $120.72 | $120.52 | $120.52 | $120.52 | 516 |
2022-12-16 | $121.88 | $121.88 | $121.18 | $121.55 | $121.55 | 1,666 |
2022-12-15 | $123.97 | $123.97 | $120.91 | $122.50 | $122.10 | 43,902 |
2022-12-14 | $126.21 | $126.49 | $126.21 | $126.49 | $126.49 | 766 |
2022-12-13 | $128.23 | $128.23 | $126.58 | $126.95 | $126.95 | 1,273 |
2022-12-12 | $124.07 | $125.31 | $124.07 | $125.31 | $125.31 | 1,963 |
2022-12-09 | $124.79 | $125.18 | $124.20 | $124.20 | $124.20 | 819 |
2022-12-08 | $124.96 | $124.96 | $124.68 | $124.77 | $124.77 | 982 |
2022-12-07 | $124.07 | $124.18 | $123.60 | $123.97 | $123.97 | 2,172 |
2022-12-06 | $124.03 | $124.03 | $124.03 | $124.03 | $124.03 | 182 |
2022-12-05 | $126.09 | $126.09 | $125.58 | $125.58 | $125.58 | 376 |
2022-12-02 | $127.99 | $127.99 | $126.75 | $127.58 | $127.58 | 3,197 |
2022-12-01 | $127.80 | $127.85 | $127.04 | $127.85 | $127.85 | 771 |
2022-11-30 | $124.07 | $127.31 | $123.98 | $127.31 | $127.31 | 4,019 |
2022-11-29 | $124.24 | $124.26 | $123.70 | $124.09 | $124.09 | 2,291 |
2022-11-28 | $124.10 | $124.19 | $124.10 | $124.12 | $124.12 | 3,457 |
2022-11-25 | $125.69 | $126.26 | $125.69 | $125.90 | $125.90 | 1,968 |
2022-11-23 | $125.45 | $126.03 | $125.45 | $125.81 | $125.81 | 23,412 |
2022-11-22 | $124.04 | $124.89 | $123.93 | $124.89 | $124.89 | 2,223 |
2022-11-21 | $122.70 | $123.17 | $122.70 | $123.17 | $123.17 | 617 |
2022-11-18 | $123.93 | $123.93 | $123.21 | $123.70 | $123.70 | 1,913 |
2022-11-17 | $122.68 | $123.46 | $121.67 | $123.25 | $123.25 | 10,528 |
2022-11-16 | $123.63 | $123.65 | $123.63 | $123.64 | $123.64 | 332 |
2022-11-15 | $124.95 | $125.12 | $124.32 | $124.32 | $124.32 | 1,626 |
2022-11-14 | $123.51 | $124.07 | $123.51 | $123.56 | $123.56 | 1,302 |
2022-11-11 | $124.54 | $124.54 | $124.54 | $124.54 | $124.54 | 214 |
2022-11-10 | $119.71 | $122.68 | $119.71 | $122.68 | $122.68 | 748 |
2022-11-09 | $116.24 | $116.24 | $116.24 | $116.24 | $116.24 | 569 |
2022-11-08 | $118.28 | $118.86 | $118.28 | $118.38 | $118.38 | 595 |
2022-11-07 | $116.76 | $117.55 | $116.46 | $117.47 | $117.47 | 1,804 |
2022-11-04 | $116.15 | $116.50 | $115.26 | $116.50 | $116.50 | 2,441 |
2022-11-03 | $113.65 | $113.65 | $113.65 | $113.65 | $113.65 | 129 |
2022-11-02 | $117.36 | $117.36 | $114.98 | $114.98 | $114.98 | 245 |
2022-11-01 | $118.89 | $118.99 | $117.00 | $117.48 | $117.48 | 4,337 |
2022-10-31 | $117.84 | $117.84 | $117.24 | $117.44 | $117.44 | 2,494 |
2022-10-28 | $118.12 | $118.53 | $118.12 | $118.53 | $118.53 | 418 |
2022-10-27 | $117.22 | $117.72 | $116.48 | $116.48 | $116.48 | 1,845 |
2022-10-26 | $117.57 | $117.90 | $117.57 | $117.90 | $117.90 | 1,078 |
2022-10-25 | $117.00 | $118.20 | $117.00 | $118.20 | $118.20 | 2,952 |
2022-10-24 | $116.18 | $116.18 | $116.18 | $116.18 | $116.18 | 139 |
2022-10-21 | $112.42 | $115.32 | $112.42 | $115.32 | $115.32 | 1,086 |
2022-10-20 | $112.87 | $112.87 | $112.87 | $112.87 | $112.87 | 173 |
2022-10-19 | $113.49 | $113.49 | $112.58 | $113.01 | $113.01 | 696 |
2022-10-18 | $114.85 | $114.85 | $113.76 | $113.78 | $113.78 | 1,512 |
2022-10-17 | $112.95 | $112.95 | $112.90 | $112.90 | $112.90 | 163 |
2022-10-14 | $112.37 | $112.37 | $109.91 | $109.91 | $109.91 | 532 |
2022-10-13 | $107.86 | $112.14 | $107.86 | $112.14 | $112.14 | 263 |
2022-10-12 | $109.41 | $109.41 | $109.41 | $109.41 | $109.41 | 246 |
2022-10-11 | $109.84 | $110.69 | $109.50 | $109.50 | $109.50 | 2,976 |
2022-10-10 | $110.36 | $110.64 | $110.36 | $110.64 | $110.64 | 692 |
2022-10-07 | $112.53 | $112.53 | $111.41 | $111.44 | $111.44 | 745 |
2022-10-06 | $114.31 | $114.31 | $114.31 | $114.31 | $114.31 | 154 |
2022-10-05 | $114.39 | $115.61 | $114.39 | $115.61 | $115.61 | 678 |
2022-10-04 | $114.42 | $115.99 | $113.90 | $115.99 | $115.99 | 4,396 |
2022-10-03 | $110.33 | $112.58 | $110.30 | $112.23 | $112.23 | 5,861 |
2022-09-30 | $111.30 | $111.30 | $109.76 | $109.76 | $109.76 | 418 |
2022-09-29 | $111.07 | $111.07 | $110.07 | $110.73 | $110.73 | 1,379 |
2022-09-28 | $111.28 | $112.81 | $111.28 | $112.81 | $112.81 | 3,905 |
2022-09-27 | $111.56 | $111.56 | $110.13 | $110.29 | $110.29 | 811 |
2022-09-26 | $110.49 | $110.82 | $110.49 | $110.82 | $110.82 | 365 |
2022-09-23 | $113.12 | $113.12 | $111.35 | $111.88 | $111.88 | 1,495 |
2022-09-22 | $114.72 | $114.88 | $114.43 | $114.88 | $114.88 | 704 |
2022-09-21 | $117.18 | $117.48 | $115.40 | $115.40 | $115.40 | 4,683 |
2022-09-20 | $117.55 | $117.73 | $116.64 | $117.16 | $117.16 | 987 |
2022-09-19 | $117.90 | $118.66 | $117.90 | $118.66 | $118.66 | 472 |
2022-09-16 | $118.37 | $118.37 | $117.59 | $118.23 | $118.23 | 236 |
2022-09-15 | $120.09 | $120.21 | $119.66 | $119.66 | $119.17 | 8,854 |
2022-09-14 | $120.65 | $120.75 | $120.22 | $120.75 | $120.26 | 305 |
2022-09-13 | $121.74 | $122.31 | $120.36 | $120.36 | $120.36 | 6,028 |
2022-09-12 | $125.27 | $125.55 | $125.27 | $125.51 | $125.51 | 205 |
2022-09-09 | $122.82 | $124.07 | $122.82 | $124.07 | $124.07 | 1,065 |
2022-09-08 | $120.63 | $121.54 | $120.63 | $121.54 | $121.54 | 449 |
2022-09-07 | $120.07 | $120.96 | $120.07 | $120.96 | $120.96 | 112 |
2022-09-06 | $119.30 | $119.30 | $119.30 | $119.30 | $119.30 | 4 |
2022-09-02 | $121.82 | $121.94 | $119.80 | $119.80 | $119.80 | 501 |
2022-09-01 | $119.81 | $120.71 | $119.81 | $120.71 | $120.71 | 3,963 |
2022-08-31 | $122.01 | $122.01 | $121.45 | $121.45 | $121.45 | 347 |
2022-08-30 | $124.23 | $124.23 | $122.16 | $122.16 | $122.16 | 856 |
2022-08-29 | $123.58 | $123.80 | $123.47 | $123.47 | $123.47 | 351 |
2022-08-26 | $126.32 | $126.32 | $124.11 | $124.11 | $124.11 | 1,134 |
2022-08-25 | $126.91 | $127.93 | $126.91 | $127.93 | $127.93 | 276 |
2022-08-24 | $126.05 | $126.36 | $125.53 | $126.36 | $126.36 | 1,495 |
2022-08-23 | $126.23 | $126.23 | $126.02 | $126.14 | $126.14 | 1,662 |
2022-08-22 | $126.60 | $126.60 | $126.24 | $126.24 | $126.24 | 330 |
2022-08-19 | $128.81 | $128.81 | $128.81 | $128.81 | $128.81 | 71 |
2022-08-18 | $130.68 | $130.68 | $130.51 | $130.51 | $130.51 | 282 |
2022-08-17 | $130.61 | $130.66 | $130.39 | $130.59 | $130.59 | 1,973 |
2022-08-16 | $130.86 | $131.61 | $130.86 | $131.61 | $131.61 | 768 |
2022-08-15 | $131.33 | $131.33 | $131.26 | $131.26 | $131.26 | 189 |
2022-08-12 | $130.29 | $131.41 | $130.29 | $131.41 | $131.41 | 466 |
2022-08-11 | $131.15 | $131.15 | $129.68 | $129.68 | $129.68 | 824 |
2022-08-10 | $129.40 | $129.84 | $129.40 | $129.84 | $129.84 | 2,628 |
2022-08-09 | $126.76 | $126.96 | $126.76 | $126.96 | $126.96 | 146 |
2022-08-08 | $128.97 | $128.97 | $127.53 | $127.62 | $127.62 | 3,517 |
2022-08-05 | $126.59 | $127.59 | $126.59 | $127.59 | $127.59 | 508 |
2022-08-04 | $127.92 | $127.92 | $127.92 | $127.92 | $127.92 | 135 |
2022-08-03 | $127.09 | $127.77 | $127.09 | $127.77 | $127.77 | 544 |
2022-08-02 | $126.99 | $127.09 | $126.31 | $126.31 | $126.31 | 2,091 |
2022-08-01 | $127.68 | $127.68 | $127.42 | $127.42 | $127.42 | 622 |
2022-07-29 | $127.09 | $127.67 | $127.01 | $127.67 | $127.67 | 2,015 |
2022-07-28 | $124.90 | $125.72 | $124.90 | $125.72 | $125.72 | 439 |
2022-07-27 | $123.07 | $124.63 | $123.07 | $124.63 | $124.63 | 1,070 |
2022-07-26 | $122.29 | $122.30 | $121.49 | $121.49 | $121.49 | 1,418 |
2022-07-25 | $123.25 | $123.25 | $122.99 | $122.99 | $122.99 | 628 |
2022-07-22 | $123.95 | $123.95 | $122.60 | $122.60 | $122.60 | 2,194 |
2022-07-21 | $122.44 | $123.71 | $122.44 | $123.71 | $123.71 | 1,470 |
2022-07-20 | $122.29 | $122.62 | $122.29 | $122.62 | $122.62 | 592 |
2022-07-19 | $120.86 | $122.19 | $120.86 | $122.19 | $122.19 | 769 |
2022-07-18 | $120.68 | $120.73 | $118.69 | $118.96 | $118.96 | 4,300 |
2022-07-15 | $119.22 | $119.22 | $119.22 | $119.22 | $119.22 | 37 |
2022-07-14 | $116.00 | $117.15 | $115.84 | $117.15 | $117.15 | 3,141 |
2022-07-13 | $118.14 | $118.14 | $118.14 | $118.14 | $118.14 | 183 |
2022-07-12 | $119.19 | $119.25 | $118.38 | $118.38 | $118.38 | 877 |
2022-07-11 | $119.90 | $119.90 | $119.04 | $119.04 | $119.04 | 1,169 |
2022-07-08 | $120.51 | $120.92 | $119.11 | $120.92 | $120.92 | 534 |
2022-07-07 | $120.57 | $120.86 | $120.57 | $120.86 | $120.86 | 333 |
2022-07-06 | $118.14 | $118.90 | $118.14 | $118.90 | $118.90 | 284 |
2022-07-05 | $116.74 | $118.66 | $116.70 | $118.66 | $118.66 | 2,035 |
2022-07-01 | $118.12 | $119.21 | $117.84 | $119.21 | $119.21 | 2,411 |
2022-06-30 | $118.19 | $119.24 | $117.97 | $118.41 | $118.41 | 1,036 |
2022-06-29 | $119.91 | $119.91 | $119.85 | $119.85 | $119.85 | 219 |
2022-06-28 | $122.59 | $123.27 | $120.10 | $120.10 | $120.10 | 1,657 |
2022-06-27 | $122.06 | $122.66 | $121.84 | $121.90 | $121.90 | 3,219 |
2022-06-24 | $120.24 | $122.25 | $119.83 | $122.25 | $122.25 | 1,300 |
2022-06-23 | $118.31 | $118.70 | $117.31 | $118.70 | $118.70 | 550 |
2022-06-22 | $118.78 | $118.78 | $118.42 | $118.42 | $118.42 | 5,997 |
2022-06-21 | $118.06 | $119.17 | $118.06 | $118.72 | $118.72 | 2,354 |
2022-06-17 | $116.62 | $117.00 | $116.32 | $116.32 | $116.32 | 1,889 |
2022-06-16 | $117.04 | $117.84 | $117.04 | $117.27 | $116.27 | 764 |
2022-06-15 | $119.59 | $120.68 | $118.87 | $120.67 | $119.65 | 1,265 |
2022-06-14 | $119.68 | $119.68 | $118.27 | $118.63 | $117.62 | 1,147 |
2022-06-13 | $121.18 | $121.18 | $119.41 | $119.42 | $118.41 | 7,324 |
2022-06-10 | $124.33 | $124.33 | $124.17 | $124.17 | $123.12 | 2,502 |
2022-06-09 | $129.73 | $129.73 | $127.82 | $127.82 | $126.73 | 297 |
2022-06-08 | $131.71 | $131.71 | $130.87 | $130.87 | $129.75 | 455 |
2022-06-07 | $131.81 | $132.34 | $131.81 | $132.34 | $131.21 | 2,041 |
2022-06-06 | $131.28 | $131.44 | $131.28 | $131.44 | $130.32 | 507 |
2022-06-03 | $131.96 | $131.96 | $130.96 | $131.07 | $129.95 | 8,827 |
2022-06-02 | $131.04 | $132.98 | $131.04 | $132.98 | $131.85 | 11,511 |
2022-06-01 | $130.11 | $131.35 | $130.11 | $130.73 | $129.62 | 2,067 |
2022-05-31 | $131.12 | $132.06 | $131.12 | $131.58 | $130.47 | 2,170 |
2022-05-27 | $130.84 | $132.07 | $130.84 | $132.07 | $130.95 | 963 |
2022-05-26 | $129.73 | $129.73 | $129.73 | $129.73 | $128.62 | 145 |
2022-05-25 | $126.22 | $127.59 | $126.22 | $127.59 | $126.51 | 3,466 |
2022-05-24 | $126.59 | $126.78 | $125.88 | $126.74 | $125.66 | 1,296 |
2022-05-23 | $126.70 | $127.62 | $126.70 | $127.58 | $126.50 | 1,735 |
2022-05-20 | $126.09 | $126.44 | $123.80 | $125.22 | $124.15 | 1,739 |
2022-05-19 | $124.26 | $125.20 | $124.26 | $124.80 | $123.74 | 44,092 |
2022-05-18 | $124.59 | $124.59 | $124.59 | $124.59 | $123.53 | 167 |
2022-05-17 | $128.70 | $128.99 | $128.24 | $128.99 | $127.89 | 1,223 |
2022-05-16 | $125.89 | $127.48 | $125.89 | $126.62 | $125.55 | 1,330 |
2022-05-13 | $125.90 | $126.66 | $125.90 | $126.62 | $125.54 | 971 |
2022-05-12 | $122.78 | $123.45 | $122.78 | $123.43 | $122.38 | 1,730 |
2022-05-11 | $123.40 | $126.45 | $123.40 | $123.60 | $122.55 | 4,888 |
2022-05-10 | $126.71 | $126.71 | $124.56 | $125.42 | $124.35 | 837 |
2022-05-09 | $127.00 | $127.00 | $125.00 | $125.00 | $123.93 | 2,029 |
2022-05-06 | $128.63 | $129.32 | $128.10 | $129.18 | $128.08 | 1,024 |
2022-05-05 | $130.02 | $130.02 | $129.68 | $129.87 | $128.77 | 775 |
2022-05-04 | $130.97 | $134.77 | $130.97 | $134.77 | $133.62 | 503 |
2022-05-03 | $130.80 | $131.83 | $130.80 | $131.55 | $130.43 | 6,530 |
2022-05-02 | $130.00 | $130.79 | $129.11 | $130.79 | $129.68 | 1,870 |
2022-04-29 | $132.60 | $132.60 | $130.26 | $130.26 | $129.15 | 2,382 |
2022-04-28 | $131.90 | $134.23 | $131.90 | $134.23 | $133.09 | 453 |
2022-04-27 | $131.79 | $131.79 | $131.05 | $131.05 | $129.94 | 276 |
2022-04-26 | $132.16 | $132.16 | $130.82 | $130.82 | $129.71 | 963 |
2022-04-25 | $132.66 | $134.46 | $132.12 | $134.32 | $133.18 | 2,366 |
2022-04-22 | $135.58 | $135.58 | $133.99 | $134.01 | $132.87 | 993 |
2022-04-21 | $140.42 | $140.42 | $137.11 | $137.21 | $136.05 | 946 |
2022-04-20 | $139.49 | $139.49 | $139.03 | $139.29 | $138.10 | 2,321 |
2022-04-19 | $138.30 | $138.94 | $138.30 | $138.94 | $137.76 | 421 |
2022-04-18 | $137.65 | $137.73 | $136.75 | $137.15 | $135.99 | 1,519 |
2022-04-14 | $138.44 | $138.77 | $136.52 | $136.52 | $135.36 | 5,109 |
2022-04-13 | $137.75 | $138.91 | $137.65 | $138.91 | $137.73 | 415 |
2022-04-12 | $139.25 | $139.44 | $137.18 | $137.24 | $136.07 | 10,149 |
2022-04-11 | $139.45 | $139.45 | $138.17 | $138.17 | $136.99 | 830 |
2022-04-08 | $139.91 | $140.30 | $139.91 | $140.30 | $139.10 | 329 |
2022-04-07 | $139.66 | $140.73 | $139.66 | $140.73 | $139.54 | 1,448 |
2022-04-06 | $140.33 | $140.33 | $140.33 | $140.33 | $139.14 | 223 |
2022-04-05 | $143.04 | $143.04 | $141.57 | $141.75 | $140.55 | 2,801 |
2022-04-04 | $143.29 | $143.55 | $143.27 | $143.52 | $142.30 | 2,075 |
2022-04-01 | $141.81 | $142.53 | $141.81 | $142.53 | $141.32 | 339 |
2022-03-31 | $144.09 | $144.09 | $142.17 | $142.17 | $140.96 | 1,021 |
2022-03-30 | $144.77 | $144.77 | $144.08 | $144.08 | $142.86 | 572 |
2022-03-29 | $144.14 | $145.00 | $144.14 | $145.00 | $143.77 | 432 |
2022-03-28 | $142.80 | $142.80 | $142.80 | $142.80 | $141.59 | 194 |
2022-03-25 | $142.18 | $142.22 | $141.46 | $142.22 | $141.01 | 1,142 |
2022-03-24 | $140.56 | $141.74 | $140.56 | $141.74 | $140.54 | 753 |
2022-03-23 | $141.22 | $141.22 | $139.90 | $139.90 | $138.71 | 2,351 |
2022-03-22 | $141.47 | $142.24 | $141.47 | $141.90 | $140.69 | 931 |
2022-03-21 | $140.76 | $140.78 | $139.80 | $140.45 | $139.25 | 2,077 |
2022-03-18 | $139.86 | $140.90 | $139.86 | $140.90 | $139.70 | 299 |
2022-03-17 | $137.94 | $139.36 | $137.94 | $139.36 | $137.84 | 835 |
2022-03-16 | $136.83 | $137.79 | $135.67 | $137.79 | $136.28 | 810 |
2022-03-15 | $132.58 | $134.23 | $132.58 | $134.23 | $132.76 | 3,674 |
2022-03-14 | $133.95 | $133.95 | $131.74 | $131.92 | $130.48 | 4,783 |
2022-03-11 | $135.11 | $135.11 | $132.36 | $132.36 | $130.91 | 9,216 |
2022-03-10 | $133.63 | $134.08 | $132.78 | $133.99 | $132.53 | 2,542 |
2022-03-09 | $133.88 | $134.89 | $133.88 | $134.89 | $133.41 | 251 |
2022-03-08 | $130.82 | $132.65 | $130.80 | $130.80 | $129.37 | 1,171 |
2022-03-07 | $132.87 | $133.73 | $130.70 | $130.82 | $129.38 | 2,267 |
2022-03-04 | $135.11 | $135.11 | $133.64 | $134.63 | $133.15 | 1,623 |
2022-03-03 | $137.78 | $137.78 | $136.81 | $136.81 | $135.31 | 7,154 |
2022-03-02 | $137.54 | $138.93 | $137.54 | $138.93 | $137.41 | 10,168 |
2022-03-01 | $138.72 | $138.74 | $136.20 | $136.51 | $135.01 | 1,775 |
2022-02-28 | $138.47 | $139.50 | $138.12 | $138.93 | $137.41 | 4,788 |
2022-02-25 | $137.67 | $140.27 | $137.67 | $140.27 | $138.74 | 1,319 |
2022-02-24 | $133.23 | $136.88 | $133.23 | $136.88 | $135.38 | 1,486 |
2022-02-23 | $138.71 | $138.71 | $136.42 | $136.42 | $134.93 | 1,050 |
2022-02-22 | $139.89 | $139.93 | $138.31 | $138.38 | $136.87 | 1,524 |
2022-02-18 | $141.19 | $141.19 | $139.98 | $140.10 | $138.56 | 1,055 |
2022-02-17 | $142.40 | $142.40 | $141.28 | $141.28 | $139.73 | 588 |
2022-02-16 | $143.13 | $144.22 | $143.13 | $144.22 | $142.64 | 424 |
2022-02-15 | $143.69 | $143.83 | $143.30 | $143.83 | $142.26 | 1,162 |
2022-02-14 | $141.92 | $141.92 | $140.74 | $141.52 | $139.98 | 1,222 |
2022-02-11 | $145.00 | $145.31 | $142.07 | $142.43 | $140.87 | 6,776 |
2022-02-10 | $145.65 | $147.27 | $144.94 | $144.94 | $143.35 | 2,780 |
2022-02-09 | $146.66 | $147.20 | $146.66 | $147.20 | $145.59 | 1,317 |
2022-02-08 | $145.36 | $145.36 | $145.36 | $145.36 | $143.77 | 105 |
2022-02-07 | $144.68 | $144.68 | $144.25 | $144.25 | $142.67 | 953 |
2022-02-04 | $143.35 | $145.09 | $143.35 | $144.67 | $143.09 | 1,361 |
2022-02-03 | $144.76 | $144.96 | $143.37 | $143.37 | $141.80 | 1,382 |
2022-02-02 | $146.68 | $147.06 | $146.68 | $146.98 | $145.37 | 732 |
2022-02-01 | $144.78 | $145.45 | $144.37 | $145.45 | $143.86 | 2,541 |
2022-01-31 | $142.10 | $144.33 | $142.10 | $144.33 | $142.75 | 2,671 |
2022-01-28 | $138.51 | $141.32 | $138.51 | $141.32 | $139.78 | 1,713 |
2022-01-27 | $141.86 | $141.86 | $139.48 | $139.48 | $137.95 | 553 |
2022-01-26 | $142.29 | $142.85 | $140.20 | $140.20 | $138.66 | 1,990 |
2022-01-25 | $141.38 | $141.38 | $139.42 | $140.36 | $138.82 | 12,359 |
2022-01-24 | $139.73 | $141.38 | $138.05 | $141.38 | $139.84 | 2,256 |
2022-01-21 | $144.37 | $144.37 | $142.13 | $142.19 | $140.64 | 2,001 |
2022-01-20 | $146.74 | $147.04 | $144.54 | $144.54 | $142.95 | 5,687 |
2022-01-19 | $147.00 | $147.45 | $146.12 | $146.12 | $144.52 | 1,580 |
2022-01-18 | $148.09 | $149.70 | $147.19 | $147.19 | $145.58 | 806 |
2022-01-14 | $149.92 | $149.92 | $148.94 | $149.74 | $148.10 | 1,776 |
2022-01-13 | $152.40 | $152.52 | $149.78 | $149.78 | $148.14 | 2,822 |
2022-01-12 | $151.88 | $152.20 | $151.12 | $151.56 | $149.90 | 3,481 |
2022-01-11 | $149.72 | $150.98 | $149.72 | $150.98 | $149.33 | 1,563 |
2022-01-10 | $148.65 | $149.46 | $147.03 | $149.46 | $147.82 | 1,245 |
2022-01-07 | $150.42 | $150.42 | $149.24 | $149.95 | $148.30 | 3,499 |
2022-01-06 | $150.45 | $150.45 | $150.08 | $150.08 | $148.44 | 664 |
2022-01-05 | $152.30 | $152.30 | $150.84 | $150.84 | $149.19 | 465 |
2022-01-04 | $154.08 | $154.08 | $152.98 | $153.34 | $151.66 | 3,503 |
2022-01-03 | $152.47 | $153.16 | $152.47 | $153.01 | $151.33 | 8,028 |
2021-12-31 | $152.55 | $152.55 | $151.84 | $151.84 | $150.18 | 614 |
2021-12-30 | $152.86 | $153.03 | $152.20 | $152.20 | $150.53 | 1,350 |
2021-12-29 | $152.90 | $153.36 | $152.39 | $152.75 | $151.07 | 3,942 |
2021-12-28 | $152.94 | $152.99 | $152.61 | $152.61 | $150.94 | 779 |
2021-12-27 | $151.47 | $152.72 | $151.47 | $152.72 | $151.04 | 2,585 |
2021-12-23 | $149.40 | $151.17 | $149.40 | $151.17 | $149.51 | 1,063 |
2021-12-22 | $149.40 | $149.70 | $149.31 | $149.70 | $148.06 | 2,344 |
2021-12-21 | $147.44 | $148.18 | $146.98 | $148.18 | $146.56 | 1,298 |
2021-12-20 | $146.22 | $146.92 | $145.63 | $146.17 | $144.57 | 6,254 |
2021-12-17 | $148.35 | $148.36 | $147.18 | $147.29 | $145.67 | 4,116 |
2021-12-16 | $151.81 | $151.81 | $149.57 | $149.83 | $147.56 | 1,678 |
2021-12-15 | $148.20 | $150.54 | $147.82 | $150.54 | $148.27 | 704 |
2021-12-14 | $149.08 | $149.17 | $147.66 | $148.16 | $145.92 | 3,243 |
2021-12-13 | $150.69 | $151.03 | $149.32 | $149.32 | $147.06 | 1,018 |
2021-12-10 | $150.77 | $150.86 | $150.39 | $150.70 | $148.42 | 886 |
2021-12-09 | $148.14 | $151.14 | $148.14 | $149.79 | $147.52 | 2,888 |
2021-12-08 | $151.38 | $151.38 | $150.26 | $151.17 | $148.88 | 4,234 |
2021-12-07 | $149.51 | $150.38 | $149.51 | $150.18 | $147.90 | 2,257 |
2021-12-06 | $147.66 | $148.31 | $146.35 | $147.26 | $145.03 | 2,965 |
2021-12-03 | $145.18 | $145.76 | $145.00 | $145.76 | $143.55 | 528 |
2021-12-02 | $146.49 | $147.25 | $146.49 | $146.94 | $144.72 | 1,543 |
2021-12-01 | $148.48 | $149.15 | $145.01 | $145.01 | $142.81 | 15,382 |
2021-11-30 | $148.02 | $148.68 | $146.08 | $146.38 | $144.16 | 21,380 |
2021-11-29 | $148.50 | $149.06 | $148.40 | $148.71 | $146.46 | 1,407 |
2021-11-26 | $148.32 | $148.86 | $147.06 | $147.06 | $144.83 | 2,022 |
2021-11-24 | $149.85 | $150.44 | $149.57 | $150.44 | $148.16 | 3,110 |
2021-11-23 | $150.54 | $151.17 | $150.35 | $150.45 | $148.18 | 1,409 |
2021-11-22 | $152.50 | $153.15 | $150.85 | $150.85 | $148.57 | 4,387 |
2021-11-19 | $151.92 | $152.12 | $151.64 | $151.64 | $149.34 | 1,194 |
2021-11-18 | $151.47 | $152.09 | $151.05 | $151.96 | $149.66 | 4,283 |
2021-11-17 | $151.53 | $151.56 | $151.12 | $151.34 | $149.05 | 2,709 |
2021-11-16 | $151.52 | $151.79 | $151.30 | $151.65 | $149.35 | 6,890 |
2021-11-15 | $151.59 | $151.81 | $150.81 | $151.05 | $148.76 | 2,903 |
2021-11-12 | $150.64 | $151.14 | $150.59 | $151.13 | $148.85 | 2,802 |
2021-11-11 | $150.60 | $150.76 | $150.21 | $150.21 | $147.94 | 2,062 |
2021-11-10 | $150.98 | $151.63 | $149.05 | $149.70 | $147.43 | 8,534 |
2021-11-09 | $151.58 | $151.77 | $151.25 | $151.28 | $148.99 | 6,089 |
2021-11-08 | $153.41 | $153.41 | $151.97 | $152.06 | $149.76 | 10,088 |
2021-11-05 | $152.24 | $152.24 | $151.71 | $152.03 | $149.73 | 1,025 |
2021-11-04 | $151.34 | $151.62 | $151.28 | $151.62 | $149.32 | 918 |
2021-11-03 | $149.88 | $151.27 | $149.86 | $151.27 | $148.98 | 1,867 |
2021-11-02 | $150.02 | $150.24 | $150.00 | $150.07 | $147.79 | 2,801 |
2021-11-01 | $150.06 | $150.17 | $149.32 | $149.64 | $147.37 | 4,929 |
2021-10-29 | $148.13 | $149.02 | $148.09 | $149.02 | $146.76 | 4,580 |
2021-10-28 | $148.33 | $148.83 | $148.33 | $148.78 | $146.53 | 1,359 |
2021-10-27 | $148.43 | $148.43 | $147.41 | $147.50 | $145.27 | 3,887 |
2021-10-26 | $148.72 | $148.72 | $148.18 | $148.18 | $145.93 | 2,004 |
2021-10-25 | $148.15 | $148.15 | $147.25 | $147.67 | $145.43 | 2,961 |
2021-10-22 | $147.26 | $147.60 | $146.61 | $147.36 | $145.13 | 3,998 |
2021-10-21 | $146.71 | $147.07 | $146.71 | $146.98 | $144.75 | 1,969 |
2021-10-20 | $147.21 | $147.31 | $146.93 | $147.00 | $144.78 | 2,548 |
2021-10-19 | $146.60 | $146.60 | $146.43 | $146.46 | $144.25 | 672 |
2021-10-18 | $145.66 | $145.66 | $145.40 | $145.66 | $143.46 | 1,628 |
2021-10-15 | $145.09 | $145.83 | $145.09 | $145.40 | $143.20 | 2,086 |
2021-10-14 | $144.13 | $144.13 | $144.13 | $144.13 | $141.95 | 561 |
2021-10-13 | $142.17 | $142.17 | $141.55 | $142.17 | $140.02 | 1,050 |
2021-10-12 | $142.34 | $142.34 | $141.31 | $141.31 | $139.17 | 922 |
2021-10-11 | $143.23 | $143.23 | $141.89 | $141.89 | $139.75 | 393 |
2021-10-08 | $142.56 | $142.57 | $142.22 | $142.22 | $140.07 | 643 |
2021-10-07 | $142.11 | $143.43 | $142.11 | $142.42 | $140.27 | 820 |
2021-10-06 | $140.18 | $141.26 | $140.18 | $141.26 | $139.12 | 889 |
2021-10-05 | $142.10 | $142.10 | $141.19 | $141.19 | $139.05 | 520 |
2021-10-04 | $141.55 | $141.55 | $139.33 | $139.82 | $137.70 | 3,463 |
2021-10-01 | $140.88 | $141.73 | $140.88 | $141.73 | $139.58 | 716 |
2021-09-30 | $141.19 | $141.19 | $140.81 | $140.81 | $138.68 | 1,272 |
2021-09-29 | $142.65 | $142.65 | $141.58 | $141.58 | $139.43 | 1,581 |
2021-09-28 | $143.14 | $143.14 | $141.86 | $141.86 | $139.72 | 877 |
2021-09-27 | $144.88 | $144.88 | $144.62 | $144.62 | $142.43 | 928 |
2021-09-24 | $145.25 | $145.25 | $144.46 | $145.06 | $142.87 | 1,030 |
2021-09-23 | $145.31 | $145.50 | $145.31 | $145.50 | $143.30 | 320 |
2021-09-22 | $143.35 | $143.71 | $143.31 | $143.71 | $141.54 | 2,058 |
2021-09-21 | $143.41 | $143.41 | $142.63 | $142.63 | $140.47 | 587 |
2021-09-20 | $142.36 | $143.03 | $141.85 | $142.00 | $139.85 | 2,384 |
2021-09-17 | $145.03 | $145.07 | $145.03 | $145.07 | $142.87 | 653 |
2021-09-16 | $146.54 | $147.04 | $146.54 | $147.04 | $144.40 | 281 |
2021-09-15 | $146.65 | $147.13 | $145.41 | $147.13 | $144.49 | 713 |
2021-09-14 | $147.35 | $147.35 | $146.17 | $146.17 | $143.56 | 985 |
2021-09-13 | $146.85 | $146.85 | $146.73 | $146.73 | $144.10 | 485 |
2021-09-10 | $147.51 | $147.51 | $146.19 | $146.19 | $143.57 | 710 |
2021-09-09 | $147.89 | $147.89 | $146.66 | $147.01 | $144.38 | 1,079 |
2021-09-08 | $147.38 | $147.61 | $146.75 | $147.39 | $144.75 | 6,509 |
2021-09-07 | $147.82 | $148.33 | $147.66 | $148.17 | $145.52 | 1,730 |
2021-09-03 | $147.91 | $148.00 | $147.88 | $147.92 | $145.28 | 1,536 |
2021-09-02 | $147.76 | $147.94 | $147.48 | $147.60 | $144.96 | 1,000 |
2021-09-01 | $147.26 | $147.26 | $147.26 | $147.26 | $144.62 | 294 |
2021-08-31 | $146.94 | $147.03 | $146.79 | $146.79 | $144.16 | 4,794 |
2021-08-30 | $146.67 | $147.41 | $146.57 | $146.82 | $144.19 | 1,927 |
2021-08-27 | $144.94 | $146.14 | $144.67 | $146.14 | $143.53 | 597 |
2021-08-26 | $146.01 | $146.01 | $144.93 | $144.93 | $142.34 | 2,700 |
2021-08-25 | $145.88 | $146.00 | $145.73 | $145.87 | $143.26 | 1,882 |
2021-08-24 | $145.67 | $146.13 | $145.67 | $146.13 | $143.51 | 1,527 |
2021-08-23 | $145.08 | $145.62 | $145.08 | $145.51 | $142.91 | 1,637 |
2021-08-20 | $143.28 | $143.82 | $143.28 | $143.82 | $141.24 | 787 |
2021-08-19 | $142.00 | $143.00 | $142.00 | $142.59 | $140.04 | 977 |
2021-08-18 | $144.25 | $144.43 | $143.31 | $143.31 | $140.75 | 692 |
2021-08-17 | $143.66 | $144.22 | $143.38 | $144.22 | $141.64 | 994 |
2021-08-16 | $147.70 | $147.70 | $144.19 | $145.60 | $142.99 | 2,921 |
2021-08-13 | $146.14 | $146.14 | $145.54 | $145.72 | $143.11 | 956 |
2021-08-12 | $145.36 | $145.36 | $145.36 | $145.36 | $142.76 | 140 |
2021-08-11 | $144.76 | $145.01 | $144.51 | $144.83 | $142.23 | 1,676 |
2021-08-10 | $144.45 | $144.45 | $144.31 | $144.31 | $141.72 | 350 |
2021-08-09 | $144.19 | $144.19 | $144.19 | $144.19 | $141.61 | 145 |
2021-08-06 | $143.89 | $144.24 | $143.80 | $144.24 | $141.66 | 936 |
2021-08-05 | $144.41 | $144.41 | $144.41 | $144.41 | $141.83 | 141 |
2021-08-04 | $143.94 | $143.94 | $143.31 | $143.60 | $141.03 | 1,188 |
2021-08-03 | $143.92 | $143.92 | $143.92 | $143.92 | $141.34 | 235 |
2021-08-02 | $143.76 | $143.76 | $142.75 | $142.75 | $140.20 | 2,040 |
2021-07-30 | $142.91 | $142.91 | $142.13 | $142.40 | $139.85 | 2,659 |
2021-07-29 | $143.75 | $143.98 | $143.15 | $143.44 | $140.87 | 3,170 |
2021-07-28 | $143.69 | $143.69 | $142.01 | $142.90 | $140.34 | 17,212 |
2021-07-27 | $143.00 | $143.41 | $142.44 | $142.75 | $140.19 | 2,806 |
2021-07-26 | $143.67 | $143.67 | $143.67 | $143.67 | $141.10 | 163 |
2021-07-23 | $142.69 | $143.90 | $142.69 | $143.57 | $141.00 | 1,064 |
2021-07-22 | $142.69 | $142.69 | $141.70 | $142.03 | $139.48 | 3,719 |
2021-07-21 | $141.25 | $141.71 | $140.99 | $141.30 | $138.77 | 14,613 |
2021-07-20 | $139.22 | $140.27 | $139.22 | $139.95 | $137.44 | 11,301 |
2021-07-19 | $139.26 | $139.26 | $138.10 | $138.47 | $136.00 | 4,772 |
2021-07-16 | $141.19 | $142.06 | $140.88 | $140.88 | $138.36 | 613 |
2021-07-15 | $141.78 | $142.63 | $141.40 | $141.72 | $139.19 | 1,102 |
2021-07-14 | $143.28 | $143.28 | $143.28 | $143.28 | $140.72 | 199 |
2021-07-13 | $143.17 | $143.43 | $142.89 | $142.89 | $140.33 | 1,593 |
2021-07-12 | $143.35 | $143.45 | $143.35 | $143.45 | $140.88 | 213 |
2021-07-09 | $141.68 | $143.05 | $141.68 | $143.05 | $140.49 | 554 |
2021-07-08 | $141.51 | $141.51 | $141.14 | $141.14 | $138.62 | 666 |
2021-07-07 | $141.39 | $142.37 | $141.39 | $142.34 | $139.79 | 2,669 |
2021-07-06 | $141.93 | $141.93 | $141.88 | $141.88 | $139.34 | 296 |
2021-07-02 | $142.16 | $142.24 | $141.99 | $142.18 | $139.63 | 580 |
2021-07-01 | $139.71 | $141.10 | $139.71 | $141.10 | $138.57 | 1,296 |
2021-06-30 | $140.80 | $140.80 | $140.80 | $140.80 | $138.28 | 139 |
2021-06-29 | $141.41 | $141.41 | $140.96 | $140.96 | $138.44 | 2,449 |
2021-06-28 | $138.83 | $141.53 | $138.83 | $141.02 | $138.50 | 1,199 |
2021-06-25 | $138.43 | $140.68 | $138.43 | $140.59 | $138.07 | 825 |
2021-06-24 | $140.36 | $140.40 | $140.36 | $140.40 | $137.88 | 478 |
2021-06-23 | $137.78 | $139.53 | $137.24 | $139.22 | $136.72 | 2,704 |
2021-06-22 | $137.13 | $140.01 | $137.13 | $139.86 | $137.35 | 396 |
2021-06-21 | $138.52 | $139.11 | $138.42 | $139.11 | $136.62 | 753 |
2021-06-18 | $136.30 | $138.29 | $136.30 | $137.67 | $135.21 | 2,355 |
2021-06-17 | $138.64 | $140.48 | $138.64 | $140.48 | $137.29 | 1,262 |
2021-06-16 | $141.55 | $141.55 | $140.78 | $140.90 | $137.70 | 1,503 |
2021-06-15 | $141.50 | $141.50 | $141.50 | $141.50 | $138.28 | 332 |
2021-06-14 | $141.30 | $141.60 | $141.30 | $141.60 | $138.38 | 297 |
2021-06-11 | $141.51 | $141.51 | $140.89 | $141.24 | $138.03 | 834 |
2021-06-10 | $141.64 | $141.65 | $141.01 | $141.01 | $137.81 | 1,868 |
2021-06-09 | $140.57 | $140.57 | $140.13 | $140.13 | $136.95 | 1,661 |
2021-06-08 | $140.53 | $140.72 | $140.53 | $140.54 | $137.35 | 1,014 |
2021-06-07 | $138.39 | $141.15 | $138.39 | $140.49 | $137.30 | 3,401 |
2021-06-04 | $140.07 | $140.07 | $140.07 | $140.07 | $136.89 | 176 |
2021-06-03 | $138.41 | $139.19 | $138.41 | $138.79 | $135.63 | 966 |
2021-06-02 | $139.53 | $139.53 | $139.29 | $139.29 | $136.13 | 280 |
2021-06-01 | $139.18 | $139.52 | $138.99 | $139.19 | $136.03 | 1,076 |
2021-05-28 | $139.21 | $139.30 | $138.93 | $138.93 | $135.77 | 1,068 |
2021-05-27 | $138.41 | $138.67 | $138.38 | $138.50 | $135.35 | 13,152 |
2021-05-26 | $138.04 | $138.54 | $138.04 | $138.53 | $135.38 | 765 |
2021-05-25 | $140.43 | $140.43 | $138.44 | $138.62 | $135.47 | 3,225 |
2021-05-24 | $139.53 | $139.53 | $138.10 | $138.85 | $135.70 | 950 |
2021-05-21 | $137.72 | $137.72 | $137.44 | $137.44 | $134.31 | 586 |
2021-05-20 | $137.24 | $137.24 | $137.24 | $137.24 | $134.12 | 231 |
2021-05-19 | $135.31 | $135.63 | $135.31 | $135.56 | $132.47 | 827 |
2021-05-18 | $136.98 | $137.03 | $136.35 | $136.35 | $133.25 | 344 |
2021-05-17 | $136.04 | $136.83 | $136.04 | $136.83 | $133.72 | 541 |
2021-05-14 | $136.67 | $137.14 | $136.67 | $137.14 | $134.02 | 262 |
2021-05-13 | $134.90 | $134.90 | $134.90 | $134.90 | $131.83 | 93 |
2021-05-12 | $134.32 | $134.32 | $133.53 | $133.53 | $130.49 | 594 |
2021-05-11 | $135.50 | $136.20 | $135.08 | $136.18 | $133.08 | 1,837 |
2021-05-10 | $138.13 | $138.83 | $137.79 | $137.79 | $134.65 | 992 |
2021-05-07 | $138.62 | $138.92 | $138.62 | $138.79 | $135.64 | 4,379 |
2021-05-06 | $137.25 | $137.78 | $137.25 | $137.57 | $134.44 | 1,390 |
2021-05-05 | $136.92 | $137.12 | $136.53 | $136.53 | $133.42 | 2,070 |
2021-05-04 | $135.45 | $135.45 | $135.45 | $135.45 | $132.37 | 657 |
2021-05-03 | $137.21 | $137.23 | $137.15 | $137.15 | $134.03 | 647 |
2021-04-30 | $136.99 | $137.00 | $136.22 | $136.48 | $133.38 | 1,621 |
2021-04-29 | $137.54 | $137.73 | $136.99 | $137.73 | $134.60 | 8,447 |
2021-04-28 | $137.39 | $137.69 | $137.23 | $137.23 | $134.11 | 975 |
2021-04-27 | $137.22 | $137.27 | $137.03 | $137.22 | $134.10 | 2,857 |
2021-04-26 | $137.42 | $137.66 | $137.32 | $137.32 | $134.20 | 1,148 |
2021-04-23 | $136.79 | $137.59 | $136.79 | $137.11 | $133.99 | 1,278 |
2021-04-22 | $136.45 | $136.67 | $135.65 | $135.65 | $132.56 | 2,362 |
2021-04-21 | $134.39 | $136.62 | $134.39 | $136.62 | $133.52 | 1,137 |
2021-04-20 | $136.07 | $136.07 | $135.48 | $135.48 | $132.40 | 827 |
2021-04-19 | $137.11 | $137.11 | $136.97 | $136.97 | $133.86 | 416 |
2021-04-16 | $137.35 | $137.50 | $137.35 | $137.50 | $134.37 | 2,638 |
2021-04-15 | $136.83 | $136.96 | $136.83 | $136.87 | $133.76 | 796 |
2021-04-14 | $136.40 | $136.40 | $135.54 | $135.54 | $132.45 | 503 |
2021-04-13 | $135.90 | $136.02 | $135.65 | $136.02 | $132.92 | 620 |
2021-04-12 | $135.30 | $135.30 | $135.30 | $135.30 | $132.22 | 106 |
2021-04-09 | $135.20 | $135.62 | $135.20 | $135.62 | $132.53 | 539 |
2021-04-08 | $131.95 | $134.89 | $131.95 | $134.89 | $131.82 | 2,283 |
2021-04-07 | $132.70 | $134.11 | $132.70 | $133.90 | $130.85 | 1,601 |
2021-04-06 | $133.87 | $133.93 | $133.40 | $133.40 | $130.37 | 1,755 |
2021-04-05 | $133.98 | $135.00 | $133.98 | $134.23 | $131.17 | 1,566 |
2021-04-01 | $131.08 | $132.22 | $131.08 | $132.22 | $129.22 | 4,388 |
2021-03-31 | $130.94 | $131.26 | $130.74 | $130.74 | $127.77 | 1,218 |
2021-03-30 | $129.81 | $130.24 | $129.81 | $130.09 | $127.13 | 2,079 |
2021-03-29 | $130.74 | $131.11 | $130.61 | $130.61 | $127.64 | 640 |
2021-03-26 | $129.31 | $130.83 | $129.31 | $130.83 | $127.85 | 1,385 |
2021-03-25 | $128.30 | $129.00 | $128.26 | $129.00 | $126.07 | 3,048 |
2021-03-24 | $129.68 | $129.68 | $128.41 | $128.41 | $125.49 | 1,425 |
2021-03-23 | $130.18 | $130.18 | $128.97 | $128.97 | $126.03 | 1,136 |
2021-03-22 | $130.41 | $130.64 | $130.18 | $130.18 | $127.22 | 2,041 |
2021-03-19 | $128.92 | $130.01 | $128.92 | $129.67 | $126.72 | 1,970 |
2021-03-18 | $129.64 | $129.91 | $129.64 | $129.66 | $126.40 | 413 |
2021-03-17 | $130.28 | $131.35 | $130.28 | $131.35 | $128.05 | 2,259 |
2021-03-16 | $131.51 | $131.56 | $130.78 | $130.78 | $127.49 | 1,019 |
2021-03-15 | $128.14 | $130.50 | $128.14 | $130.50 | $127.22 | 3,937 |
2021-03-12 | $129.48 | $130.18 | $129.35 | $130.18 | $126.91 | 1,920 |
2021-03-11 | $129.98 | $130.29 | $129.98 | $130.09 | $126.82 | 1,452 |
2021-03-10 | $128.83 | $128.83 | $128.83 | $128.83 | $125.59 | 54 |
2021-03-09 | $128.32 | $129.02 | $128.32 | $128.37 | $125.14 | 1,565 |
2021-03-08 | $127.57 | $127.58 | $126.46 | $126.46 | $123.28 | 1,526 |
2021-03-05 | $124.74 | $127.20 | $124.74 | $127.20 | $124.01 | 1,740 |
2021-03-04 | $126.67 | $126.67 | $124.31 | $125.28 | $122.13 | 1,524 |
2021-03-03 | $127.53 | $128.75 | $126.98 | $126.98 | $123.78 | 1,763 |
2021-03-02 | $130.96 | $130.96 | $128.29 | $128.33 | $125.10 | 3,689 |
2021-03-01 | $128.61 | $128.85 | $128.61 | $128.79 | $125.55 | 4,523 |
2021-02-26 | $126.86 | $127.45 | $126.51 | $126.51 | $123.33 | 4,217 |
2021-02-25 | $130.65 | $131.17 | $127.34 | $127.55 | $124.34 | 4,250 |
2021-02-24 | $128.39 | $130.25 | $128.37 | $130.25 | $126.97 | 1,489 |
2021-02-23 | $129.52 | $129.57 | $126.45 | $129.44 | $126.18 | 1,991 |
2021-02-22 | $129.45 | $129.97 | $129.16 | $129.16 | $125.91 | 3,590 |
2021-02-19 | $130.47 | $130.47 | $130.01 | $130.07 | $126.80 | 2,965 |
2021-02-18 | $129.32 | $129.78 | $129.31 | $129.51 | $126.25 | 1,535 |
2021-02-17 | $129.35 | $130.24 | $129.35 | $130.24 | $126.97 | 1,108 |
2021-02-16 | $131.11 | $131.11 | $130.88 | $130.88 | $127.59 | 982 |
2021-02-12 | $128.38 | $130.50 | $128.38 | $130.50 | $127.22 | 4,698 |
2021-02-11 | $129.96 | $129.96 | $129.24 | $129.84 | $126.58 | 967 |
2021-02-10 | $129.41 | $129.41 | $129.13 | $129.13 | $125.89 | 438 |
2021-02-09 | $129.10 | $129.55 | $129.10 | $129.55 | $126.29 | 746 |
2021-02-08 | $129.09 | $129.49 | $129.09 | $129.49 | $126.23 | 1,094 |
2021-02-05 | $128.38 | $128.66 | $128.38 | $128.57 | $125.34 | 2,879 |
2021-02-04 | $127.84 | $127.87 | $127.70 | $127.87 | $124.65 | 2,770 |
2021-02-03 | $127.29 | $127.80 | $127.23 | $127.38 | $124.18 | 3,570 |
2021-02-02 | $124.81 | $127.46 | $124.81 | $127.15 | $123.95 | 5,591 |
2021-02-01 | $125.61 | $125.62 | $125.44 | $125.62 | $122.46 | 5,259 |
2021-01-29 | $124.44 | $124.44 | $123.20 | $124.12 | $121.00 | 3,534 |
2021-01-28 | $127.48 | $127.85 | $126.48 | $126.54 | $123.36 | 2,588 |
2021-01-27 | $127.01 | $127.01 | $125.76 | $125.76 | $122.60 | 9,440 |
2021-01-26 | $129.00 | $129.12 | $128.84 | $128.84 | $125.60 | 35,108 |
2021-01-25 | $128.28 | $128.41 | $126.92 | $128.41 | $125.18 | 1,055 |
2021-01-22 | $127.12 | $128.41 | $127.12 | $128.35 | $125.13 | 1,223 |
2021-01-21 | $128.16 | $128.79 | $127.91 | $128.79 | $125.56 | 4,338 |
2021-01-20 | $128.34 | $129.10 | $127.08 | $128.53 | $125.30 | 22,131 |
2021-01-19 | $126.81 | $127.15 | $126.60 | $127.04 | $123.85 | 2,025 |
2021-01-15 | $128.35 | $128.35 | $125.48 | $125.95 | $122.79 | 4,038 |
2021-01-14 | $127.68 | $127.75 | $127.31 | $127.31 | $124.11 | 2,009 |
2021-01-13 | $127.28 | $127.34 | $127.21 | $127.26 | $124.06 | 665 |
2021-01-12 | $127.27 | $127.27 | $126.94 | $127.06 | $123.86 | 570 |
2021-01-11 | $127.14 | $127.14 | $126.50 | $126.50 | $123.32 | 383 |
2021-01-08 | $128.27 | $128.27 | $127.09 | $127.89 | $124.68 | 732 |
2021-01-07 | $125.66 | $127.16 | $125.66 | $127.16 | $123.96 | 721 |
2021-01-06 | $125.26 | $126.47 | $125.26 | $125.49 | $122.34 | 1,040 |
2021-01-05 | $125.11 | $125.11 | $124.82 | $124.82 | $121.68 | 961 |
2021-01-04 | $123.19 | $123.66 | $123.19 | $123.66 | $120.55 | 1,004 |
2020-12-31 | $124.46 | $124.46 | $124.46 | $124.46 | $121.33 | 35 |
2020-12-30 | $124.45 | $124.45 | $124.45 | $124.45 | $121.32 | 65 |
2020-12-29 | $124.37 | $124.37 | $124.32 | $124.32 | $121.19 | 335 |
2020-12-28 | $124.24 | $124.24 | $124.12 | $124.12 | $121.00 | 393 |
2020-12-24 | $122.79 | $122.79 | $122.79 | $122.79 | $119.70 | 760 |
2020-12-23 | $122.69 | $122.69 | $122.69 | $122.69 | $119.61 | 344 |
2020-12-22 | $122.03 | $122.17 | $122.03 | $122.08 | $119.01 | 1,594 |
2020-12-21 | $121.74 | $122.26 | $121.24 | $122.26 | $119.19 | 2,138 |
2020-12-18 | $123.09 | $123.09 | $122.59 | $123.07 | $119.98 | 621 |
2020-12-17 | $124.11 | $124.11 | $123.88 | $123.88 | $120.33 | 374 |
2020-12-16 | $122.88 | $123.28 | $122.88 | $123.20 | $119.66 | 1,210 |
2020-12-15 | $122.28 | $122.28 | $122.28 | $122.28 | $118.77 | 213 |
2020-12-14 | $122.19 | $122.19 | $121.30 | $121.32 | $117.84 | 741 |
2020-12-11 | $120.79 | $121.17 | $120.79 | $121.14 | $117.66 | 393 |
2020-12-10 | $121.59 | $121.59 | $121.59 | $121.59 | $118.10 | 233 |
2020-12-09 | $121.72 | $121.72 | $121.58 | $121.58 | $118.09 | 622 |
2020-12-08 | $122.32 | $122.57 | $122.32 | $122.36 | $118.85 | 741 |
2020-12-07 | $121.70 | $122.01 | $121.65 | $121.79 | $118.29 | 3,566 |
2020-12-04 | $122.14 | $122.16 | $121.84 | $121.84 | $118.34 | 2,910 |
2020-12-03 | $121.35 | $121.74 | $120.60 | $121.18 | $117.70 | 5,493 |
2020-12-02 | $121.49 | $121.49 | $121.48 | $121.48 | $117.99 | 387 |
2020-12-01 | $120.91 | $121.41 | $120.91 | $121.41 | $117.93 | 381 |
2020-11-30 | $119.31 | $119.69 | $119.19 | $119.20 | $115.78 | 3,301 |
2020-11-27 | $120.51 | $120.51 | $120.51 | $120.51 | $117.05 | 224 |
2020-11-25 | $119.77 | $119.99 | $119.77 | $119.99 | $116.55 | 671 |
2020-11-24 | $119.81 | $119.97 | $119.81 | $119.97 | $116.52 | 266 |
2020-11-23 | $117.79 | $118.33 | $117.79 | $117.96 | $114.57 | 2,817 |
2020-11-20 | $117.76 | $117.76 | $117.75 | $117.75 | $114.37 | 706 |
2020-11-19 | $116.16 | $118.52 | $116.16 | $118.52 | $115.12 | 5,226 |
2020-11-18 | $118.32 | $118.32 | $117.41 | $117.41 | $114.05 | 1,183 |
2020-11-17 | $118.15 | $118.32 | $118.08 | $118.08 | $114.69 | 886 |
2020-11-16 | $117.81 | $118.13 | $117.77 | $118.13 | $114.74 | 961 |
2020-11-13 | $116.54 | $117.14 | $116.54 | $117.14 | $113.78 | 351 |
2020-11-12 | $116.41 | $116.41 | $115.65 | $115.68 | $112.36 | 2,000 |
2020-11-11 | $116.88 | $117.12 | $116.88 | $117.08 | $113.72 | 1,431 |
2020-11-10 | $116.03 | $116.03 | $115.90 | $115.90 | $112.58 | 352 |
2020-11-09 | $117.62 | $117.62 | $116.49 | $116.49 | $113.15 | 2,368 |
2020-11-06 | $114.83 | $114.93 | $114.83 | $114.86 | $111.57 | 524 |
2020-11-05 | $114.68 | $114.68 | $114.68 | $114.68 | $111.39 | 233 |
2020-11-04 | $112.25 | $112.25 | $112.25 | $112.25 | $109.03 | 335 |
2020-11-03 | $108.43 | $109.87 | $108.43 | $109.87 | $106.72 | 113 |
2020-11-02 | $107.21 | $107.44 | $107.21 | $107.41 | $104.33 | 1,606 |
2020-10-30 | $105.88 | $106.10 | $105.79 | $106.10 | $103.05 | 2,774 |
2020-10-29 | $106.60 | $107.86 | $106.60 | $107.84 | $104.75 | 882 |
2020-10-28 | $107.26 | $107.26 | $106.63 | $106.63 | $103.57 | 1,073 |
2020-10-27 | $110.54 | $110.54 | $110.21 | $110.21 | $107.05 | 951 |
2020-10-26 | $110.45 | $110.55 | $110.15 | $110.49 | $107.32 | 2,113 |
2020-10-23 | $111.93 | $112.58 | $111.93 | $112.58 | $109.35 | 738 |
2020-10-22 | $111.59 | $112.15 | $111.59 | $112.15 | $108.94 | 390 |
2020-10-21 | $111.91 | $111.91 | $111.91 | $111.91 | $108.70 | 72 |
2020-10-20 | $112.91 | $112.91 | $112.23 | $112.23 | $109.01 | 619 |
2020-10-19 | $111.51 | $111.51 | $111.51 | $111.51 | $108.31 | 95 |
2020-10-16 | $113.24 | $113.50 | $112.78 | $112.78 | $109.55 | 767 |
2020-10-15 | $112.09 | $112.61 | $112.09 | $112.61 | $109.38 | 1,497 |
2020-10-14 | $114.43 | $114.44 | $113.49 | $113.49 | $110.24 | 1,406 |
2020-10-13 | $114.08 | $114.08 | $114.08 | $114.08 | $110.81 | 82 |
2020-10-12 | $114.54 | $115.05 | $114.54 | $114.79 | $111.50 | 519 |
2020-10-09 | $113.14 | $113.15 | $113.08 | $113.08 | $109.84 | 2,997 |
2020-10-08 | $112.07 | $112.13 | $111.91 | $112.03 | $108.81 | 1,441 |
2020-10-07 | $110.94 | $111.20 | $110.87 | $111.20 | $108.01 | 921 |
2020-10-06 | $111.02 | $111.14 | $109.65 | $109.65 | $106.50 | 1,412 |
2020-10-05 | $111.04 | $111.04 | $111.04 | $111.04 | $107.85 | 551 |
2020-10-02 | $108.59 | $109.64 | $108.59 | $109.31 | $106.17 | 1,167 |
2020-10-01 | $110.16 | $110.16 | $110.16 | $110.16 | $107.00 | 359 |
2020-09-30 | $110.11 | $110.11 | $109.84 | $109.84 | $106.69 | 275 |
2020-09-29 | $109.33 | $109.33 | $109.24 | $109.24 | $106.10 | 198 |
2020-09-28 | $109.41 | $109.62 | $109.41 | $109.44 | $106.30 | 660 |
2020-09-25 | $106.39 | $107.71 | $106.39 | $107.71 | $104.62 | 143 |
2020-09-24 | $106.52 | $106.63 | $106.52 | $106.63 | $103.57 | 217 |
2020-09-23 | $106.27 | $106.27 | $106.27 | $106.27 | $103.22 | 284 |
2020-09-22 | $107.29 | $108.55 | $107.18 | $108.55 | $105.44 | 404 |
2020-09-21 | $106.85 | $107.76 | $106.72 | $107.76 | $104.67 | 2,417 |
2020-09-18 | $110.98 | $110.98 | $109.33 | $109.63 | $106.49 | 937 |
2020-09-17 | $110.46 | $110.93 | $110.46 | $110.89 | $107.34 | 4,507 |
2020-09-16 | $112.02 | $112.29 | $111.56 | $111.56 | $107.99 | 861 |
2020-09-15 | $112.07 | $112.07 | $112.07 | $112.07 | $108.49 | 151 |
2020-09-14 | $111.70 | $111.70 | $111.47 | $111.47 | $107.91 | 300 |
2020-09-11 | $110.52 | $110.52 | $110.44 | $110.44 | $106.91 | 310 |
2020-09-10 | $111.81 | $112.36 | $110.30 | $110.36 | $106.83 | 1,581 |
2020-09-09 | $112.46 | $112.46 | $112.01 | $112.08 | $108.49 | 555 |
2020-09-08 | $109.78 | $111.21 | $109.69 | $109.69 | $106.18 | 238 |
2020-09-04 | $112.35 | $112.76 | $112.05 | $112.76 | $109.15 | 1,201 |
2020-09-03 | $114.19 | $114.19 | $113.24 | $113.24 | $109.61 | 1,112 |
2020-09-02 | $117.45 | $117.45 | $117.29 | $117.29 | $113.54 | 302 |
2020-09-01 | $115.38 | $115.46 | $115.32 | $115.46 | $111.76 | 1,660 |
2020-08-31 | $114.54 | $115.13 | $114.54 | $115.13 | $111.44 | 765 |
2020-08-28 | $114.92 | $115.02 | $114.83 | $115.02 | $111.34 | 1,006 |
2020-08-27 | $114.81 | $114.81 | $114.36 | $114.56 | $110.90 | 861 |
2020-08-26 | $114.75 | $114.75 | $114.75 | $114.75 | $111.08 | 166 |
2020-08-25 | $113.31 | $113.43 | $113.13 | $113.43 | $109.80 | 1,161 |
2020-08-24 | $112.95 | $112.95 | $112.95 | $112.95 | $109.33 | 142 |
2020-08-21 | $111.51 | $112.09 | $111.51 | $112.09 | $108.50 | 10,283 |
2020-08-20 | $110.24 | $111.76 | $110.24 | $111.76 | $108.19 | 18,950 |
2020-08-19 | $112.84 | $112.84 | $111.30 | $111.30 | $107.74 | 494 |
2020-08-18 | $111.89 | $112.04 | $111.82 | $111.82 | $108.24 | 1,327 |
2020-08-17 | $111.08 | $111.53 | $111.08 | $111.45 | $107.88 | 313 |
2020-08-14 | $111.02 | $111.02 | $110.85 | $110.85 | $107.30 | 1,470 |
2020-08-13 | $111.69 | $111.69 | $111.30 | $111.30 | $107.74 | 942 |
2020-08-12 | $110.41 | $111.57 | $110.41 | $111.49 | $107.92 | 1,084 |
2020-08-11 | $109.36 | $110.77 | $109.36 | $109.53 | $106.03 | 952 |
2020-08-10 | $109.91 | $109.91 | $109.91 | $109.91 | $106.39 | 13 |
2020-08-07 | $109.64 | $109.82 | $109.64 | $109.82 | $106.31 | 299 |
2020-08-06 | $110.26 | $110.28 | $110.17 | $110.17 | $106.64 | 943 |
2020-08-05 | $109.74 | $109.74 | $109.55 | $109.55 | $106.04 | 683 |
2020-08-04 | $108.57 | $108.89 | $108.57 | $108.89 | $105.41 | 664 |
2020-08-03 | $108.43 | $108.45 | $108.42 | $108.45 | $104.98 | 1,952 |
2020-07-31 | $107.09 | $107.11 | $106.69 | $107.11 | $103.68 | 1,188 |
2020-07-30 | $106.45 | $107.12 | $106.43 | $107.05 | $103.63 | 2,927 |
2020-07-29 | $107.82 | $107.82 | $107.82 | $107.82 | $104.37 | 116 |
2020-07-28 | $106.73 | $106.73 | $106.73 | $106.73 | $103.31 | 112 |
2020-07-27 | $107.16 | $107.49 | $107.16 | $107.49 | $104.05 | 637 |
2020-07-24 | $108.43 | $108.43 | $106.17 | $106.55 | $103.14 | 6,610 |
2020-07-23 | $108.45 | $108.45 | $107.20 | $107.20 | $103.77 | 783 |
2020-07-22 | $108.11 | $108.63 | $108.11 | $108.63 | $105.16 | 581 |
2020-07-21 | $108.47 | $108.70 | $108.47 | $108.58 | $105.10 | 1,935 |
2020-07-20 | $107.74 | $108.53 | $107.54 | $108.49 | $105.02 | 621 |
2020-07-17 | $106.77 | $107.50 | $106.66 | $107.50 | $104.06 | 7,678 |
2020-07-16 | $106.54 | $106.81 | $106.54 | $106.81 | $103.39 | 500 |
2020-07-15 | $106.76 | $107.48 | $106.76 | $107.36 | $103.92 | 1,600 |
2020-07-14 | $104.39 | $106.43 | $104.39 | $106.43 | $103.02 | 3,136 |
2020-07-13 | $106.91 | $106.91 | $105.17 | $105.17 | $101.80 | 591 |
2020-07-10 | $105.45 | $105.97 | $105.45 | $105.97 | $102.58 | 6,700 |
2020-07-09 | $106.80 | $106.80 | $104.87 | $105.03 | $101.66 | 1,598 |
2020-07-08 | $105.80 | $105.80 | $105.01 | $105.46 | $102.09 | 2,560 |
2020-07-07 | $105.36 | $106.08 | $104.80 | $104.80 | $101.44 | 3,220 |
2020-07-06 | $105.55 | $105.55 | $105.55 | $105.55 | $102.17 | 75 |
2020-07-02 | $103.64 | $103.64 | $103.64 | $103.64 | $100.32 | 111 |
2020-07-01 | $101.03 | $103.11 | $101.03 | $103.06 | $99.76 | 2,819 |
2020-06-30 | $101.92 | $102.72 | $101.77 | $102.72 | $99.43 | 900 |
2020-06-29 | $101.31 | $101.34 | $101.31 | $101.34 | $98.10 | 409 |
2020-06-26 | $100.94 | $101.86 | $100.47 | $100.47 | $97.25 | 1,079 |
2020-06-25 | $101.06 | $102.46 | $101.06 | $102.46 | $99.18 | 1,839 |
2020-06-24 | $101.07 | $101.55 | $101.07 | $101.36 | $98.12 | 2,100 |
2020-06-23 | $103.98 | $104.47 | $103.84 | $103.84 | $100.52 | 248 |
2020-06-22 | $102.76 | $103.08 | $102.76 | $103.08 | $99.78 | 300 |
2020-06-19 | $103.47 | $103.68 | $102.45 | $102.45 | $99.17 | 1,500 |
2020-06-18 | $103.10 | $103.10 | $103.10 | $103.10 | $99.32 | 93 |
2020-06-17 | $103.70 | $104.20 | $103.42 | $103.42 | $99.63 | 1,200 |
2020-06-16 | $103.46 | $104.32 | $103.06 | $103.06 | $99.28 | 600 |
2020-06-15 | $99.84 | $101.39 | $99.64 | $101.39 | $97.67 | 2,878 |
2020-06-12 | $102.46 | $102.46 | $100.51 | $101.19 | $97.49 | 3,600 |
2020-06-11 | $102.41 | $102.41 | $99.95 | $99.98 | $96.32 | 5,600 |
2020-06-10 | $105.68 | $105.68 | $105.68 | $105.68 | $101.81 | 184 |
2020-06-09 | $105.48 | $105.97 | $105.48 | $105.79 | $101.91 | 354 |
2020-06-08 | $106.00 | $106.41 | $105.90 | $106.41 | $102.51 | 1,000 |
2020-06-05 | $104.82 | $105.52 | $104.82 | $105.32 | $101.46 | 4,700 |
2020-06-04 | $103.81 | $103.81 | $102.80 | $102.80 | $99.04 | 446 |
2020-06-03 | $102.60 | $103.33 | $102.49 | $103.33 | $99.55 | 3,800 |
2020-06-02 | $101.14 | $101.78 | $101.14 | $101.78 | $98.05 | 400 |
2020-06-01 | $99.87 | $100.70 | $99.87 | $100.70 | $97.02 | 5,500 |
2020-05-29 | $99.74 | $99.76 | $98.70 | $99.62 | $95.97 | 2,300 |
2020-05-28 | $100.02 | $100.49 | $99.53 | $99.53 | $95.89 | 4,305 |
2020-05-27 | $98.32 | $99.48 | $98.32 | $99.48 | $95.84 | 19,385 |
2020-05-26 | $98.65 | $98.65 | $97.91 | $97.91 | $94.32 | 200 |
2020-05-22 | $96.20 | $96.41 | $96.13 | $96.41 | $92.88 | 1,348 |
2020-05-21 | $96.91 | $96.91 | $96.63 | $96.63 | $93.09 | 400 |
2020-05-20 | $97.78 | $97.78 | $97.41 | $97.55 | $93.98 | 5,300 |
2020-05-19 | $96.93 | $97.08 | $96.03 | $96.03 | $92.51 | 3,436 |
2020-05-18 | $96.77 | $97.07 | $96.77 | $96.96 | $93.41 | 1,300 |
2020-05-15 | $93.45 | $93.85 | $93.45 | $93.85 | $90.42 | 1,066 |
2020-05-14 | $92.36 | $93.84 | $92.36 | $93.84 | $90.41 | 4,922 |
2020-05-13 | $94.24 | $94.24 | $93.16 | $93.29 | $89.87 | 1,100 |
2020-05-12 | $95.89 | $95.89 | $94.80 | $94.80 | $91.33 | 900 |
2020-05-11 | $96.53 | $96.54 | $96.04 | $96.39 | $92.86 | 2,243 |
2020-05-08 | $95.79 | $96.20 | $95.79 | $96.20 | $92.67 | 705 |
2020-05-07 | $94.63 | $94.89 | $94.41 | $94.41 | $90.95 | 1,463 |
2020-05-06 | $94.39 | $94.67 | $93.21 | $93.21 | $89.80 | 2,730 |
2020-05-05 | $94.35 | $95.05 | $94.22 | $94.22 | $90.77 | 1,500 |
2020-05-04 | $92.84 | $92.96 | $92.17 | $92.96 | $89.56 | 3,500 |
2020-05-01 | $94.07 | $94.07 | $93.05 | $93.38 | $89.96 | 3,100 |
2020-04-30 | $96.11 | $96.11 | $95.28 | $95.91 | $92.40 | 1,300 |
2020-04-29 | $97.17 | $97.24 | $97.17 | $97.20 | $93.64 | 1,200 |
2020-04-28 | $96.46 | $96.46 | $94.51 | $94.51 | $91.05 | 1,058 |
2020-04-27 | $94.67 | $94.85 | $94.33 | $94.83 | $91.35 | 1,500 |
2020-04-24 | $92.27 | $93.16 | $92.27 | $92.88 | $89.47 | 800 |
2020-04-23 | $93.70 | $93.70 | $92.23 | $92.23 | $88.85 | 1,860 |
2020-04-22 | $92.01 | $92.81 | $92.01 | $92.48 | $89.09 | 700 |
2020-04-21 | $93.12 | $93.12 | $90.14 | $90.14 | $86.84 | 1,693 |
2020-04-20 | $93.93 | $94.67 | $92.73 | $92.73 | $89.34 | 5,782 |
2020-04-17 | $94.02 | $94.67 | $93.99 | $94.67 | $91.21 | 647 |
2020-04-16 | $92.30 | $92.64 | $91.92 | $92.64 | $89.24 | 8,800 |
2020-04-15 | $91.97 | $91.98 | $91.62 | $91.62 | $88.26 | 1,700 |
2020-04-14 | $93.91 | $93.93 | $93.43 | $93.84 | $90.40 | 4,400 |
2020-04-13 | $90.47 | $91.41 | $90.47 | $91.35 | $88.01 | 5,400 |
2020-04-09 | $91.61 | $92.70 | $91.61 | $92.29 | $88.91 | 9,700 |
2020-04-08 | $89.72 | $90.68 | $89.66 | $90.45 | $87.13 | 2,700 |
2020-04-07 | $88.96 | $88.96 | $88.96 | $88.96 | $85.70 | 83 |
2020-04-06 | $87.93 | $88.56 | $87.70 | $88.56 | $85.31 | 591 |
2020-04-03 | $84.56 | $84.56 | $82.61 | $83.50 | $80.44 | 24,100 |
2020-04-02 | $83.18 | $84.80 | $83.18 | $84.66 | $81.56 | 13,079 |
2020-04-01 | $83.84 | $84.49 | $83.74 | $83.75 | $80.68 | 2,800 |
2020-03-31 | $86.93 | $87.49 | $86.42 | $86.68 | $83.51 | 7,700 |
2020-03-30 | $86.63 | $87.55 | $86.63 | $87.53 | $84.33 | 10,258 |
2020-03-27 | $84.84 | $86.25 | $84.84 | $85.30 | $82.17 | 13,100 |
2020-03-26 | $86.04 | $87.11 | $85.94 | $87.11 | $83.92 | 5,000 |
2020-03-25 | $82.73 | $85.17 | $82.49 | $83.57 | $80.51 | 6,800 |
2020-03-24 | $79.50 | $81.18 | $79.49 | $81.18 | $78.21 | 12,300 |
2020-03-23 | $75.84 | $76.91 | $74.38 | $75.72 | $72.95 | 9,500 |
2020-03-20 | $81.50 | $81.51 | $77.26 | $77.26 | $74.43 | 3,809 |
2020-03-19 | $80.83 | $80.83 | $80.09 | $80.09 | $76.78 | 1,800 |
2020-03-18 | $80.92 | $80.92 | $77.31 | $79.07 | $75.80 | 700 |
2020-03-17 | $78.91 | $82.71 | $78.91 | $82.55 | $79.14 | 14,325 |
2020-03-16 | $75.24 | $82.42 | $75.24 | $79.37 | $76.09 | 3,000 |
2020-03-13 | $81.10 | $87.91 | $81.10 | $87.91 | $84.27 | 14,750 |
2020-03-12 | $77.66 | $83.34 | $71.08 | $82.50 | $79.09 | 2,400 |
2020-03-11 | $92.56 | $92.56 | $91.15 | $91.15 | $87.38 | 400 |
2020-03-10 | $93.98 | $95.07 | $93.00 | $95.07 | $91.14 | 1,400 |
2020-03-09 | $92.75 | $92.75 | $91.58 | $91.58 | $87.79 | 2,300 |
2020-03-06 | $98.76 | $99.06 | $98.66 | $99.06 | $94.96 | 300 |
2020-03-05 | $101.55 | $101.55 | $100.03 | $100.50 | $96.34 | 800 |
2020-03-04 | $101.73 | $103.50 | $101.71 | $103.50 | $99.22 | 800 |
2020-03-03 | $102.45 | $102.45 | $99.45 | $100.03 | $95.89 | 1,900 |
2020-03-02 | $98.40 | $101.86 | $98.40 | $101.86 | $97.65 | 7,900 |
2020-02-28 | $99.83 | $99.83 | $96.66 | $98.07 | $94.01 | 1,617 |
2020-02-27 | $101.91 | $101.91 | $99.52 | $99.52 | $95.41 | 1,300 |
2020-02-26 | $104.51 | $104.51 | $103.37 | $103.46 | $99.18 | 8,748 |
2020-02-25 | $107.42 | $107.42 | $103.38 | $103.38 | $99.11 | 1,203 |
2020-02-24 | $107.43 | $107.43 | $106.04 | $106.04 | $101.65 | 2,500 |
2020-02-21 | $111.10 | $111.10 | $110.26 | $110.47 | $105.90 | 2,000 |
2020-02-20 | $111.73 | $111.73 | $110.94 | $111.55 | $106.94 | 1,700 |
2020-02-19 | $110.11 | $112.21 | $110.11 | $112.21 | $107.57 | 1,042 |
2020-02-18 | $111.49 | $111.57 | $111.23 | $111.50 | $106.89 | 1,200 |
2020-02-14 | $111.90 | $111.95 | $111.74 | $111.94 | $107.31 | 1,500 |
2020-02-13 | $111.99 | $112.23 | $111.67 | $111.99 | $107.36 | 2,085 |
2020-02-12 | $112.16 | $112.44 | $112.16 | $112.40 | $107.75 | 900 |
2020-02-11 | $112.03 | $112.30 | $111.51 | $111.82 | $107.19 | 1,994 |
2020-02-10 | $110.86 | $111.55 | $110.86 | $111.55 | $106.94 | 1,400 |
2020-02-07 | $111.05 | $111.07 | $110.79 | $110.91 | $106.32 | 1,800 |
2020-02-06 | $111.45 | $111.53 | $111.45 | $111.53 | $106.91 | 400 |
2020-02-05 | $110.42 | $111.02 | $110.42 | $111.02 | $106.43 | 1,015 |
2020-02-04 | $108.78 | $110.28 | $108.78 | $110.04 | $105.49 | 3,432 |
2020-02-03 | $108.73 | $108.73 | $108.04 | $108.30 | $103.82 | 1,400 |
2020-01-31 | $109.43 | $109.43 | $107.45 | $107.81 | $103.36 | 1,258 |
2020-01-30 | $109.15 | $109.15 | $108.89 | $108.89 | $104.39 | 301 |
2020-01-29 | $108.79 | $108.79 | $108.41 | $108.41 | $103.93 | 600 |
2020-01-28 | $108.61 | $108.61 | $108.40 | $108.40 | $103.92 | 200 |
2020-01-27 | $109.85 | $109.85 | $107.37 | $107.37 | $102.93 | 932 |
2020-01-24 | $109.85 | $109.86 | $109.23 | $109.23 | $104.71 | 3,516 |
2020-01-23 | $109.85 | $110.05 | $109.85 | $109.96 | $105.42 | 1,200 |
2020-01-22 | $110.07 | $110.14 | $110.02 | $110.02 | $105.47 | 1,000 |
2020-01-21 | $110.04 | $110.18 | $109.83 | $109.83 | $105.29 | 1,500 |
2020-01-17 | $110.22 | $110.25 | $110.22 | $110.25 | $105.69 | 400 |
2020-01-16 | $110.09 | $110.09 | $109.69 | $109.90 | $105.36 | 2,432 |
2020-01-15 | $109.67 | $109.67 | $109.09 | $109.12 | $104.61 | 1,373 |
2020-01-14 | $109.35 | $109.36 | $109.16 | $109.16 | $104.64 | 738 |
2020-01-13 | $108.76 | $109.25 | $108.76 | $109.25 | $104.73 | 600 |
2020-01-10 | $109.66 | $109.66 | $108.56 | $108.56 | $104.07 | 978 |
2020-01-08 | $108.56 | $108.56 | $108.33 | $108.33 | $103.85 | 199 |
2020-01-07 | $107.99 | $107.99 | $107.82 | $107.82 | $103.37 | 800 |
2020-01-06 | $108.23 | $108.23 | $108.23 | $108.23 | $103.76 | 160 |
2020-01-03 | $108.23 | $108.23 | $107.73 | $107.94 | $103.47 | 1,200 |
2020-01-02 | $108.94 | $108.94 | $108.94 | $108.94 | $104.44 | 23 |
2019-12-31 | $107.92 | $107.92 | $107.63 | $107.86 | $103.40 | 1,055 |
2019-12-30 | $107.82 | $107.97 | $107.61 | $107.61 | $103.16 | 600 |
2019-12-27 | $108.21 | $108.21 | $108.21 | $108.21 | $103.74 | 2 |
2019-12-26 | $107.97 | $107.97 | $107.97 | $107.97 | $103.51 | 124 |
2019-12-24 | $107.58 | $107.60 | $107.44 | $107.52 | $103.07 | 2,300 |
2019-12-23 | $107.46 | $107.52 | $107.33 | $107.33 | $102.89 | 700 |
2019-12-20 | $107.49 | $107.49 | $107.18 | $107.18 | $102.75 | 445 |
2019-12-19 | $107.06 | $107.06 | $107.06 | $107.06 | $102.17 | 419 |
2019-12-18 | $106.96 | $106.96 | $106.84 | $106.84 | $101.96 | 400 |
2019-12-17 | $107.01 | $107.01 | $107.01 | $107.01 | $102.13 | 163 |
2019-12-16 | $107.15 | $107.15 | $107.12 | $107.12 | $102.23 | 1,200 |
2019-12-13 | $105.99 | $106.14 | $105.99 | $106.14 | $101.30 | 900 |
2019-12-12 | $104.43 | $105.82 | $93.51 | $105.75 | $100.92 | 1,422 |
2019-12-11 | $104.94 | $104.94 | $104.94 | $104.94 | $100.15 | 64 |
2019-12-10 | $104.72 | $104.72 | $104.54 | $104.54 | $99.77 | 500 |
2019-12-09 | $104.85 | $104.85 | $104.51 | $104.51 | $99.74 | 600 |
2019-12-06 | $105.28 | $105.28 | $104.83 | $104.94 | $100.15 | 933 |
2019-12-05 | $103.79 | $103.97 | $103.79 | $103.97 | $99.22 | 600 |
2019-12-04 | $104.71 | $104.71 | $103.74 | $103.99 | $99.24 | 3,220 |
2019-12-03 | $103.31 | $103.31 | $103.31 | $103.31 | $98.59 | 21 |
2019-12-02 | $104.33 | $104.33 | $103.88 | $103.88 | $99.14 | 800 |
2019-11-29 | $105.29 | $105.29 | $104.58 | $104.58 | $99.81 | 1,966 |
2019-11-27 | $105.00 | $105.03 | $104.99 | $105.03 | $100.24 | 700 |
2019-11-26 | $104.69 | $104.70 | $104.44 | $104.70 | $99.92 | 1,500 |
2019-11-25 | $104.25 | $104.39 | $104.25 | $104.39 | $99.63 | 300 |
2019-11-22 | $103.74 | $103.74 | $103.26 | $103.57 | $98.84 | 776 |
2019-11-21 | $103.51 | $103.51 | $103.21 | $103.45 | $98.72 | 1,400 |
2019-11-20 | $103.98 | $104.01 | $103.56 | $103.56 | $98.83 | 2,300 |
2019-11-19 | $104.33 | $104.33 | $104.10 | $104.14 | $99.39 | 372 |
2019-11-18 | $104.10 | $104.47 | $104.10 | $104.25 | $99.49 | 2,700 |
2019-11-15 | $104.03 | $104.03 | $104.03 | $104.03 | $99.28 | 105 |
2019-11-14 | $103.27 | $103.58 | $103.27 | $103.53 | $98.80 | 500 |
2019-11-13 | $103.64 | $103.64 | $103.64 | $103.64 | $98.91 | 251 |
2019-11-11 | $103.57 | $103.72 | $103.41 | $103.56 | $98.83 | 920 |
2019-11-08 | $103.56 | $103.66 | $103.38 | $103.66 | $98.93 | 339 |
2019-11-07 | $103.98 | $103.98 | $103.56 | $103.56 | $98.83 | 900 |
2019-11-06 | $103.04 | $103.32 | $103.04 | $103.32 | $98.60 | 2,655 |
2019-11-05 | $103.84 | $103.84 | $103.03 | $103.21 | $98.50 | 685 |
2019-11-04 | $103.43 | $103.45 | $103.24 | $103.24 | $98.52 | 800 |
2019-11-01 | $102.72 | $102.72 | $102.47 | $102.63 | $97.94 | 2,300 |
2019-10-31 | $101.59 | $101.71 | $101.59 | $101.71 | $97.07 | 200 |
2019-10-30 | $101.78 | $101.97 | $101.78 | $101.97 | $97.31 | 500 |
2019-10-29 | $101.91 | $101.91 | $101.56 | $101.59 | $96.95 | 2,141 |
2019-10-28 | $101.95 | $101.95 | $101.87 | $101.88 | $97.23 | 600 |
2019-10-25 | $100.88 | $101.25 | $100.88 | $101.25 | $96.63 | 2,635 |
2019-10-24 | $100.93 | $101.01 | $100.86 | $100.91 | $96.30 | 1,200 |
2019-10-23 | $100.61 | $100.61 | $100.61 | $100.61 | $96.01 | 78 |
2019-10-22 | $100.87 | $100.87 | $100.34 | $100.37 | $95.79 | 564 |
2019-10-21 | $100.63 | $100.67 | $100.46 | $100.63 | $96.03 | 1,800 |
2019-10-18 | $99.99 | $100.18 | $99.97 | $100.05 | $95.48 | 2,077 |
2019-10-17 | $100.25 | $100.25 | $100.17 | $100.17 | $95.59 | 400 |
2019-10-16 | $100.16 | $100.16 | $99.96 | $99.96 | $95.40 | 988 |
2019-10-15 | $99.94 | $100.15 | $99.94 | $100.15 | $95.58 | 1,100 |
2019-10-14 | $99.21 | $99.21 | $99.03 | $99.09 | $94.57 | 1,500 |
2019-10-11 | $100.02 | $100.02 | $99.27 | $99.27 | $94.74 | 1,000 |
2019-10-10 | $97.83 | $98.10 | $97.83 | $98.10 | $93.62 | 1,700 |
2019-10-09 | $97.15 | $97.43 | $97.15 | $97.43 | $92.98 | 600 |
2019-10-08 | $98.61 | $98.61 | $98.61 | $98.61 | $94.10 | 187 |
2019-10-07 | $98.61 | $98.61 | $98.61 | $98.61 | $94.10 | 431 |
2019-10-04 | $96.98 | $96.98 | $96.98 | $96.98 | $92.55 | 43 |
2019-10-03 | $96.70 | $96.98 | $95.94 | $96.98 | $92.55 | 1,969 |
2019-10-02 | $97.64 | $97.64 | $96.39 | $96.39 | $91.99 | 2,598 |
2019-10-01 | $99.37 | $99.37 | $99.37 | $99.37 | $94.83 | 89 |
2019-09-30 | $99.45 | $99.45 | $99.37 | $99.37 | $94.83 | 558 |
2019-09-27 | $99.13 | $99.14 | $98.93 | $98.93 | $94.41 | 4,791 |
2019-09-26 | $99.34 | $99.79 | $99.34 | $99.39 | $94.85 | 2,834 |
2019-09-25 | $98.88 | $98.88 | $98.88 | $98.88 | $94.37 | 1,018 |
2019-09-24 | $100.02 | $100.02 | $98.93 | $98.95 | $94.44 | 1,139 |
2019-09-23 | $99.67 | $99.70 | $99.59 | $99.69 | $95.14 | 859 |
2019-09-20 | $100.57 | $100.58 | $100.35 | $100.35 | $95.77 | 1,139 |
2019-09-19 | $100.88 | $100.88 | $100.88 | $100.88 | $95.90 | 269 |
2019-09-18 | $100.50 | $100.62 | $100.22 | $100.62 | $95.66 | 3,301 |
2019-09-17 | $100.40 | $100.40 | $100.40 | $100.40 | $95.44 | 209 |
2019-09-16 | $100.17 | $100.17 | $100.15 | $100.15 | $95.21 | 372 |
2019-09-13 | $100.93 | $100.93 | $100.93 | $100.93 | $95.95 | 97 |
2019-09-12 | $100.80 | $100.93 | $100.39 | $100.93 | $95.95 | 2,281 |
2019-09-11 | $99.65 | $100.21 | $99.64 | $100.21 | $95.27 | 979 |
2019-09-10 | $98.99 | $99.39 | $98.99 | $99.36 | $94.46 | 6,637 |
2019-09-09 | $99.36 | $99.36 | $99.31 | $99.36 | $94.46 | 998 |
2019-09-06 | $99.24 | $99.24 | $99.24 | $99.24 | $94.35 | 67 |
2019-09-05 | $99.25 | $99.25 | $99.05 | $99.24 | $94.35 | 586 |
2019-09-04 | $98.10 | $98.10 | $98.10 | $98.10 | $93.26 | 438 |
2019-09-03 | $96.87 | $96.87 | $96.18 | $96.18 | $91.44 | 1,640 |
2019-08-30 | $96.03 | $96.03 | $96.03 | $96.03 | $91.29 | 145 |
2019-08-29 | $96.03 | $96.03 | $96.03 | $96.03 | $91.29 | 102 |
2019-08-28 | $96.03 | $96.03 | $96.03 | $96.03 | $91.29 | 394 |
2019-08-27 | $96.28 | $96.28 | $95.69 | $95.69 | $90.97 | 5,342 |
2019-08-26 | $95.50 | $95.77 | $95.50 | $95.77 | $91.05 | 1,697 |
2019-08-23 | $96.24 | $96.24 | $96.24 | $96.24 | $91.49 | 412 |
2019-08-22 | $97.37 | $97.37 | $97.21 | $97.21 | $92.41 | 739 |
2019-08-21 | $97.29 | $97.29 | $97.29 | $97.29 | $92.49 | 355 |
2019-08-20 | $97.02 | $97.02 | $96.63 | $96.63 | $91.86 | 1,579 |
2019-08-19 | $97.20 | $97.31 | $96.99 | $96.99 | $92.21 | 2,051 |
2019-08-16 | $96.28 | $96.28 | $96.17 | $96.17 | $91.43 | 1,302 |
2019-08-15 | $95.08 | $95.08 | $94.84 | $94.92 | $90.24 | 1,106 |
2019-08-14 | $95.76 | $95.76 | $94.84 | $94.84 | $90.16 | 1,140 |
2019-08-13 | $97.61 | $97.68 | $97.55 | $97.55 | $92.74 | 1,223 |
2019-08-12 | $96.27 | $96.29 | $96.16 | $96.16 | $91.42 | 5,688 |
2019-08-09 | $97.48 | $97.48 | $97.18 | $97.18 | $92.39 | 481 |
2019-08-08 | $97.79 | $97.79 | $97.48 | $97.76 | $92.94 | 2,773 |
2019-08-07 | $95.26 | $95.90 | $95.26 | $95.90 | $91.17 | 8,008 |
2019-08-06 | $95.84 | $95.84 | $94.94 | $95.23 | $90.53 | 1,917 |
2019-08-05 | $95.34 | $95.34 | $94.66 | $95.09 | $90.40 | 3,143 |
2019-08-02 | $97.72 | $97.72 | $97.67 | $97.67 | $92.86 | 963 |
2019-08-01 | $99.63 | $99.63 | $99.63 | $99.63 | $94.72 | 368 |
2019-07-31 | $99.24 | $99.63 | $99.24 | $99.63 | $94.72 | 928 |
2019-07-30 | $100.13 | $100.30 | $100.13 | $100.18 | $95.24 | 558 |
2019-07-29 | $100.72 | $100.72 | $100.72 | $100.72 | $95.75 | 98 |
2019-07-26 | $100.93 | $100.93 | $100.72 | $100.72 | $95.75 | 460 |
2019-07-25 | $100.72 | $100.72 | $100.22 | $100.22 | $95.28 | 801 |
2019-07-24 | $100.62 | $100.62 | $100.62 | $100.62 | $95.65 | 199 |
2019-07-23 | $100.14 | $100.14 | $100.14 | $100.14 | $95.20 | 384 |
2019-07-22 | $100.65 | $100.65 | $99.93 | $100.14 | $95.20 | 1,399 |
2019-07-19 | $100.27 | $100.47 | $100.27 | $100.36 | $95.41 | 927 |
2019-07-18 | $99.92 | $100.39 | $99.92 | $100.39 | $95.44 | 1,317 |
2019-07-17 | $100.56 | $100.56 | $100.40 | $100.40 | $95.45 | 737 |
2019-07-16 | $100.64 | $100.64 | $100.64 | $100.64 | $95.67 | 265 |
2019-07-15 | $100.83 | $100.83 | $100.78 | $100.78 | $95.81 | 462 |
2019-07-12 | $100.18 | $100.18 | $100.18 | $100.18 | $95.24 | 236 |
2019-07-11 | $100.17 | $100.17 | $100.17 | $100.17 | $95.23 | 57 |
2019-07-10 | $100.17 | $100.17 | $100.17 | $100.17 | $95.23 | 246 |
2019-07-09 | $99.23 | $99.57 | $99.23 | $99.57 | $94.66 | 434 |
2019-07-08 | $99.95 | $100.00 | $99.84 | $99.84 | $94.92 | 846 |
2019-07-05 | $100.31 | $100.31 | $100.28 | $100.28 | $95.33 | 611 |
2019-07-03 | $100.44 | $100.64 | $100.44 | $100.64 | $95.68 | 594 |
2019-07-02 | $99.89 | $99.96 | $99.87 | $99.96 | $95.03 | 1,312 |
2019-07-01 | $100.08 | $100.08 | $99.57 | $99.57 | $94.66 | 1,087 |
2019-06-28 | $98.72 | $98.94 | $98.72 | $98.82 | $93.95 | 1,348 |
2019-06-27 | $98.55 | $98.66 | $98.42 | $98.55 | $93.69 | 3,569 |
2019-06-26 | $98.43 | $98.43 | $98.35 | $98.35 | $93.50 | 682 |
2019-06-25 | $98.17 | $98.17 | $98.17 | $98.17 | $93.32 | 278 |
2019-06-24 | $99.17 | $99.17 | $99.02 | $99.02 | $94.14 | 810 |
2019-06-21 | $98.99 | $99.20 | $98.99 | $99.20 | $94.31 | 963 |
2019-06-20 | $99.75 | $99.78 | $99.62 | $99.78 | $94.13 | 2,852 |
2019-06-19 | $98.62 | $98.77 | $98.56 | $98.77 | $93.18 | 2,425 |
2019-06-18 | $98.45 | $98.55 | $98.45 | $98.45 | $92.87 | 1,169 |
2019-06-17 | $97.44 | $97.51 | $97.36 | $97.36 | $91.85 | 3,638 |
2019-06-14 | $97.87 | $97.87 | $97.47 | $97.47 | $91.95 | 2,087 |
2019-06-13 | $97.71 | $97.71 | $97.49 | $97.65 | $92.12 | 1,884 |
2019-06-12 | $97.75 | $97.76 | $97.30 | $97.56 | $92.03 | 14,038 |
2019-06-11 | $98.30 | $98.30 | $97.63 | $97.63 | $92.10 | 4,870 |
2019-06-10 | $97.82 | $97.82 | $97.61 | $97.61 | $92.08 | 2,014 |
2019-06-07 | $97.19 | $97.44 | $97.19 | $97.29 | $91.78 | 3,887 |
2019-06-06 | $95.50 | $95.73 | $95.50 | $95.73 | $90.31 | 1,455 |
2019-06-05 | $95.64 | $95.64 | $95.05 | $95.28 | $89.88 | 13,045 |
2019-06-04 | $94.35 | $94.53 | $94.35 | $94.53 | $89.17 | 931 |
2019-06-03 | $93.16 | $93.17 | $92.73 | $92.73 | $87.48 | 1,570 |
2019-05-31 | $93.36 | $93.36 | $93.36 | $93.36 | $88.07 | 290 |
2019-05-30 | $94.18 | $94.33 | $94.18 | $94.21 | $88.87 | 2,077 |
2019-05-29 | $94.11 | $94.30 | $93.88 | $94.30 | $88.96 | 3,580 |
2019-05-28 | $95.66 | $95.66 | $94.95 | $95.01 | $89.63 | 1,138 |
2019-05-24 | $95.61 | $95.61 | $95.57 | $95.57 | $90.15 | 400 |
2019-05-23 | $94.80 | $95.10 | $94.74 | $94.91 | $89.54 | 2,524 |
2019-05-22 | $96.14 | $96.40 | $95.91 | $96.37 | $90.91 | 7,129 |
2019-05-21 | $96.12 | $96.37 | $96.12 | $96.37 | $90.91 | 1,090 |
2019-05-20 | $96.39 | $96.39 | $96.39 | $96.39 | $90.93 | 219 |
2019-05-17 | $96.60 | $96.66 | $96.35 | $96.39 | $90.93 | 3,039 |
2019-05-16 | $96.97 | $97.14 | $96.96 | $96.96 | $91.47 | 6,734 |
2019-05-15 | $95.10 | $96.52 | $95.10 | $96.49 | $91.03 | 4,158 |
2019-05-14 | $95.36 | $95.90 | $95.36 | $95.90 | $90.47 | 1,274 |
2019-05-13 | $95.10 | $95.10 | $94.90 | $95.00 | $89.62 | 367 |
2019-05-10 | $96.07 | $96.30 | $95.80 | $96.30 | $90.85 | 9,285 |
2019-05-09 | $95.76 | $96.84 | $95.76 | $96.84 | $91.36 | 3,223 |
2019-05-08 | $97.46 | $97.46 | $97.27 | $97.28 | $91.77 | 6,343 |
2019-05-07 | $97.98 | $97.98 | $96.65 | $97.04 | $91.54 | 2,461 |
2019-05-06 | $98.10 | $98.10 | $98.10 | $98.10 | $92.54 | 1,414 |
2019-05-03 | $99.28 | $99.28 | $99.28 | $99.28 | $93.66 | 1,144 |
2019-05-02 | $98.33 | $98.41 | $98.33 | $98.41 | $92.84 | 1,210 |
2019-05-01 | $99.42 | $99.42 | $99.41 | $99.42 | $93.79 | 2,239 |
2019-04-30 | $98.79 | $99.13 | $98.79 | $99.13 | $93.52 | 1,612 |
2019-04-29 | $98.79 | $98.96 | $98.79 | $98.96 | $93.36 | 494 |
2019-04-26 | $98.69 | $98.69 | $98.69 | $98.69 | $93.10 | 334 |
2019-04-25 | $98.54 | $98.57 | $98.37 | $98.57 | $92.99 | 1,605 |
2019-04-24 | $98.71 | $98.78 | $98.43 | $98.43 | $92.86 | 2,774 |
2019-04-23 | $98.26 | $98.26 | $98.26 | $98.26 | $92.69 | 109 |
2019-04-22 | $98.37 | $98.39 | $98.23 | $98.26 | $92.69 | 1,140 |
2019-04-18 | $98.37 | $98.37 | $98.37 | $98.37 | $92.80 | 477 |
2019-04-17 | $98.22 | $98.22 | $98.12 | $98.12 | $92.56 | 2,655 |
2019-04-16 | $98.08 | $98.08 | $98.08 | $98.08 | $92.53 | 229 |
2019-04-15 | $97.86 | $97.86 | $97.86 | $97.86 | $92.32 | 1,092 |
2019-04-12 | $97.87 | $97.88 | $97.87 | $97.88 | $92.34 | 301 |
2019-04-11 | $97.30 | $97.30 | $97.01 | $97.13 | $91.63 | 961 |
2019-04-10 | $97.07 | $97.20 | $97.00 | $97.18 | $91.68 | 2,274 |
2019-04-09 | $97.09 | $97.09 | $97.09 | $97.09 | $91.59 | 281 |
2019-04-08 | $96.82 | $96.82 | $96.82 | $96.82 | $91.34 | 129 |
2019-04-05 | $97.12 | $97.12 | $96.82 | $96.82 | $91.34 | 447 |
2019-04-04 | $96.52 | $96.84 | $96.52 | $96.84 | $91.36 | 342 |
2019-04-03 | $96.72 | $96.92 | $96.52 | $96.52 | $91.05 | 2,830 |
2019-04-02 | $96.27 | $96.36 | $95.99 | $96.36 | $90.90 | 1,532 |
2019-04-01 | $96.23 | $96.23 | $96.20 | $96.20 | $90.75 | 358 |
2019-03-29 | $95.23 | $95.23 | $95.23 | $95.23 | $89.84 | 735 |
2019-03-28 | $94.44 | $94.57 | $94.44 | $94.57 | $89.21 | 1,453 |
2019-03-27 | $94.93 | $94.93 | $94.09 | $94.36 | $89.02 | 1,147 |
2019-03-26 | $95.11 | $95.11 | $94.63 | $94.77 | $89.40 | 1,348 |
2019-03-25 | $94.10 | $94.10 | $93.90 | $93.90 | $88.58 | 1,296 |
2019-03-22 | $95.48 | $95.48 | $94.50 | $94.50 | $89.15 | 1,388 |
2019-03-21 | $95.95 | $96.17 | $95.95 | $96.17 | $90.72 | 672 |
2019-03-20 | $95.28 | $95.91 | $94.95 | $95.91 | $90.48 | 2,886 |
2019-03-19 | $95.90 | $95.90 | $95.90 | $95.90 | $90.47 | 356 |
2019-03-18 | $95.35 | $95.36 | $95.35 | $95.36 | $89.96 | 681 |
2019-03-15 | $94.82 | $95.14 | $94.82 | $94.91 | $89.53 | 7,419 |
2019-03-14 | $95.00 | $95.00 | $94.79 | $94.92 | $89.12 | 3,479 |
2019-03-13 | $94.62 | $94.66 | $94.62 | $94.66 | $88.87 | 1,162 |
2019-03-12 | $94.19 | $94.19 | $94.18 | $94.19 | $88.43 | 1,820 |
2019-03-11 | $93.37 | $93.37 | $93.37 | $93.37 | $87.66 | 366 |
2019-03-08 | $92.34 | $92.46 | $91.80 | $92.46 | $86.81 | 28,941 |
2019-03-07 | $93.85 | $93.85 | $93.85 | $93.85 | $88.11 | 60 |
2019-03-06 | $94.40 | $94.40 | $93.74 | $93.85 | $88.11 | 3,963 |
2019-03-05 | $94.10 | $94.11 | $94.10 | $94.10 | $88.35 | 417 |
2019-03-04 | $94.34 | $94.34 | $94.34 | $94.34 | $88.57 | 254 |
2019-03-01 | $94.26 | $94.51 | $94.26 | $94.32 | $88.55 | 5,510 |
2019-02-28 | $94.24 | $94.24 | $94.13 | $94.18 | $88.42 | 2,366 |
2019-02-27 | $93.85 | $94.23 | $93.85 | $94.23 | $88.47 | 538 |
2019-02-26 | $94.22 | $94.50 | $94.22 | $94.48 | $88.70 | 644 |
2019-02-25 | $94.46 | $94.46 | $94.21 | $94.21 | $88.45 | 1,225 |
2019-02-22 | $93.97 | $94.04 | $93.79 | $93.79 | $88.05 | 745 |
2019-02-21 | $93.65 | $93.65 | $93.65 | $93.65 | $87.92 | 218 |
2019-02-20 | $93.70 | $93.70 | $93.58 | $93.63 | $87.90 | 1,984 |
2019-02-19 | $93.10 | $93.52 | $93.10 | $93.52 | $87.80 | 3,146 |
2019-02-15 | $92.67 | $92.71 | $92.67 | $92.71 | $87.04 | 425 |
2019-02-14 | $92.08 | $92.63 | $92.08 | $92.47 | $86.82 | 7,308 |
2019-02-13 | $92.48 | $92.48 | $91.97 | $91.97 | $86.35 | 3,463 |
2019-02-12 | $91.91 | $91.98 | $91.91 | $91.96 | $86.34 | 1,651 |
2019-02-11 | $91.12 | $91.25 | $90.86 | $91.17 | $85.60 | 10,445 |
2019-02-08 | $90.54 | $90.97 | $90.41 | $90.79 | $85.24 | 6,699 |
2019-02-07 | $91.56 | $91.56 | $91.12 | $91.12 | $85.55 | 3,036 |
2019-02-06 | $92.10 | $92.10 | $92.08 | $92.08 | $86.45 | 2,023 |
2019-02-05 | $92.13 | $92.27 | $92.13 | $92.25 | $86.61 | 5,726 |
2019-02-04 | $91.06 | $91.56 | $91.06 | $91.56 | $85.96 | 1,479 |
2019-02-01 | $91.05 | $91.05 | $91.05 | $91.05 | $85.48 | 0 |
2019-01-31 | $91.05 | $91.05 | $91.05 | $91.05 | $85.48 | 180 |
2019-01-30 | $90.12 | $90.12 | $90.12 | $90.12 | $84.61 | 241 |
2019-01-29 | $89.56 | $89.56 | $89.46 | $89.53 | $84.06 | 3,167 |
2019-01-28 | $89.22 | $89.22 | $89.22 | $89.22 | $83.76 | 600 |
2019-01-25 | $89.11 | $89.11 | $89.11 | $89.11 | $83.66 | 9 |
2019-01-24 | $89.40 | $89.40 | $89.11 | $89.11 | $83.66 | 1,519 |
2019-01-23 | $89.53 | $89.53 | $89.20 | $89.34 | $83.88 | 730 |
2019-01-22 | $89.82 | $89.85 | $88.80 | $88.80 | $83.37 | 3,088 |
2019-01-18 | $88.78 | $88.78 | $88.78 | $88.78 | $83.35 | 233 |
2019-01-17 | $88.71 | $88.91 | $88.71 | $88.78 | $83.35 | 825 |
2019-01-16 | $89.12 | $89.19 | $88.72 | $89.19 | $83.74 | 2,561 |
2019-01-15 | $87.69 | $87.69 | $87.69 | $87.69 | $82.32 | 105 |
2019-01-14 | $87.69 | $87.69 | $87.69 | $87.69 | $82.32 | 261 |
2019-01-11 | $88.36 | $88.38 | $88.36 | $88.38 | $82.98 | 300 |
2019-01-10 | $87.80 | $88.61 | $87.70 | $88.09 | $82.70 | 9,171 |
2019-01-09 | $88.44 | $88.44 | $88.21 | $88.21 | $82.81 | 523 |
2019-01-08 | $87.61 | $87.61 | $87.31 | $87.31 | $81.97 | 1,453 |
2019-01-07 | $89.09 | $89.54 | $86.64 | $86.64 | $81.34 | 3,644 |
2019-01-04 | $84.26 | $84.26 | $84.26 | $84.26 | $79.11 | 0 |
2019-01-03 | $84.22 | $84.26 | $84.22 | $84.26 | $79.11 | 782 |
2019-01-02 | $84.22 | $85.05 | $84.10 | $84.93 | $79.74 | 3,084 |
2018-12-31 | $85.24 | $85.58 | $83.95 | $85.32 | $80.10 | 81,520 |
2018-12-28 | $83.93 | $84.84 | $83.91 | $84.84 | $79.65 | 81,422 |
2018-12-27 | $82.56 | $84.36 | $81.76 | $84.36 | $79.20 | 10,929 |
2018-12-26 | $81.39 | $82.89 | $80.51 | $82.59 | $77.54 | 12,698 |
2018-12-24 | $81.06 | $81.66 | $80.43 | $80.43 | $75.51 | 2,057 |
2018-12-21 | $84.43 | $84.43 | $79.67 | $81.34 | $76.37 | 31,900 |
2018-12-20 | $84.90 | $85.28 | $84.90 | $85.28 | $79.67 | 1,800 |
2018-12-19 | $87.51 | $87.87 | $85.52 | $85.52 | $79.90 | 8,854 |
2018-12-18 | $87.73 | $87.75 | $86.74 | $86.80 | $81.09 | 1,393 |
2018-12-17 | $87.97 | $88.18 | $87.97 | $88.18 | $82.38 | 416 |
2018-12-14 | $88.93 | $89.13 | $88.75 | $88.75 | $82.92 | 4,536 |
2018-12-13 | $89.65 | $90.33 | $89.65 | $90.16 | $84.23 | 1,927 |
2018-12-12 | $90.23 | $90.23 | $90.23 | $90.23 | $84.30 | 287 |
2018-12-11 | $89.08 | $89.32 | $88.88 | $88.88 | $83.04 | 1,932 |
2018-12-10 | $88.75 | $88.75 | $88.75 | $88.75 | $82.92 | 282 |
2018-12-07 | $91.00 | $91.00 | $89.13 | $89.13 | $83.27 | 4,227 |
2018-12-06 | $89.50 | $90.47 | $89.10 | $90.47 | $84.52 | 2,301 |
2018-12-04 | $93.35 | $93.35 | $90.92 | $90.92 | $84.94 | 2,204 |
2018-12-03 | $93.78 | $93.78 | $93.68 | $93.68 | $87.52 | 200 |
2018-11-30 | $92.15 | $92.50 | $92.15 | $92.50 | $86.42 | 700 |
2018-11-29 | $92.30 | $92.45 | $92.24 | $92.45 | $86.37 | 3,198 |
2018-11-28 | $92.33 | $92.78 | $92.33 | $92.76 | $86.66 | 8,651 |
2018-11-27 | $90.44 | $90.72 | $90.44 | $90.68 | $84.72 | 1,574 |
2018-11-26 | $90.23 | $90.68 | $89.96 | $90.68 | $84.72 | 2,523 |
2018-11-23 | $89.46 | $89.46 | $89.46 | $89.46 | $83.58 | 455 |
2018-11-21 | $90.24 | $90.24 | $89.74 | $89.74 | $83.84 | 1,925 |
2018-11-20 | $89.29 | $89.29 | $89.13 | $89.25 | $83.38 | 1,802 |
2018-11-19 | $91.79 | $91.79 | $90.62 | $90.62 | $84.66 | 4,687 |
2018-11-16 | $92.31 | $92.38 | $92.12 | $92.35 | $86.28 | 1,273 |
2018-11-15 | $91.57 | $91.93 | $91.57 | $91.93 | $85.89 | 600 |
2018-11-14 | $91.10 | $91.15 | $91.02 | $91.15 | $85.16 | 2,485 |
2018-11-13 | $91.46 | $91.46 | $91.46 | $91.46 | $85.45 | 31 |
2018-11-12 | $92.01 | $92.18 | $91.46 | $91.46 | $85.45 | 587 |
2018-11-09 | $93.23 | $93.23 | $93.00 | $93.04 | $86.92 | 6,946 |
2018-11-08 | $94.64 | $94.64 | $94.07 | $94.07 | $87.88 | 792 |
2018-11-07 | $94.11 | $94.52 | $94.11 | $94.52 | $88.31 | 5,644 |
2018-11-06 | $92.90 | $92.96 | $92.25 | $92.25 | $86.19 | 3,628 |
2018-11-05 | $92.47 | $92.91 | $92.35 | $92.91 | $86.80 | 1,051 |
2018-11-02 | $92.72 | $92.72 | $92.35 | $92.51 | $86.42 | 2,719 |
2018-11-01 | $92.43 | $92.84 | $92.43 | $92.84 | $86.74 | 525 |
2018-10-31 | $92.05 | $92.38 | $92.05 | $92.29 | $86.22 | 3,229 |
2018-10-30 | $89.93 | $90.93 | $89.93 | $90.93 | $84.95 | 2,175 |
2018-10-29 | $91.62 | $91.62 | $90.54 | $90.54 | $84.59 | 4,328 |
2018-10-26 | $89.65 | $91.36 | $89.64 | $90.95 | $84.97 | 2,554 |
2018-10-25 | $91.38 | $92.30 | $91.38 | $92.30 | $86.23 | 15,312 |
2018-10-24 | $92.55 | $92.55 | $91.19 | $91.19 | $85.20 | 13,941 |
2018-10-23 | $93.42 | $93.42 | $93.42 | $93.42 | $87.28 | 187 |
2018-10-22 | $93.42 | $93.51 | $93.34 | $93.42 | $87.28 | 1,377 |
2018-10-19 | $93.68 | $93.68 | $93.45 | $93.49 | $87.34 | 1,817 |
2018-10-18 | $93.81 | $93.81 | $92.92 | $92.92 | $86.81 | 675 |
2018-10-17 | $94.89 | $94.89 | $94.65 | $94.65 | $88.43 | 669 |
2018-10-16 | $93.84 | $94.58 | $93.84 | $94.58 | $88.37 | 1,652 |
2018-10-15 | $93.50 | $93.50 | $93.04 | $93.04 | $86.92 | 1,895 |
2018-10-12 | $92.89 | $92.89 | $92.89 | $92.89 | $86.78 | 417 |
2018-10-11 | $93.58 | $93.58 | $92.70 | $92.89 | $86.78 | 4,900 |
2018-10-10 | $95.78 | $95.78 | $94.75 | $94.83 | $88.59 | 715 |
2018-10-09 | $97.28 | $97.28 | $97.28 | $97.28 | $90.88 | 1,406 |
2018-10-08 | $97.33 | $97.33 | $97.33 | $97.33 | $90.93 | 334 |
2018-10-05 | $98.16 | $98.16 | $97.36 | $97.45 | $91.04 | 1,048 |
2018-10-04 | $98.43 | $98.43 | $97.93 | $97.93 | $91.49 | 600 |
2018-10-03 | $99.81 | $99.81 | $99.58 | $99.58 | $93.03 | 2,679 |
2018-10-02 | $99.44 | $99.44 | $99.44 | $99.44 | $92.90 | 450 |
2018-10-01 | $99.81 | $99.81 | $99.81 | $99.81 | $93.25 | 101 |
2018-09-28 | $99.81 | $99.81 | $99.81 | $99.81 | $93.25 | 0 |
2018-09-27 | $99.86 | $99.98 | $99.81 | $99.81 | $93.25 | 576 |
2018-09-26 | $99.90 | $99.94 | $99.68 | $99.81 | $93.25 | 2,643 |
2018-09-25 | $99.50 | $99.50 | $99.50 | $99.50 | $92.96 | 0 |
2018-09-24 | $99.91 | $99.91 | $99.91 | $99.91 | $93.35 | 33 |
2018-09-21 | $99.49 | $100.16 | $99.49 | $99.91 | $92.97 | 2,320 |
2018-09-20 | $99.84 | $99.98 | $99.84 | $99.97 | $93.02 | 664 |
2018-09-19 | $98.81 | $98.81 | $98.81 | $98.81 | $91.94 | 53 |
2018-09-18 | $98.31 | $98.84 | $98.31 | $98.81 | $91.94 | 4,461 |
2018-09-17 | $98.46 | $98.46 | $98.05 | $98.05 | $91.23 | 828 |
2018-09-14 | $98.38 | $98.46 | $98.38 | $98.44 | $91.59 | 668 |
2018-09-13 | $98.51 | $98.51 | $98.51 | $98.51 | $91.66 | 1,128 |
2018-09-12 | $97.44 | $97.45 | $97.44 | $97.45 | $90.67 | 403 |
2018-09-11 | $96.99 | $97.53 | $96.79 | $97.53 | $90.75 | 12,971 |
2018-09-10 | $97.72 | $97.72 | $96.52 | $97.37 | $90.60 | 2,096 |
2018-09-07 | $97.07 | $97.07 | $97.07 | $97.07 | $90.32 | 475 |
2018-09-06 | $97.86 | $97.86 | $97.86 | $97.86 | $91.05 | 125 |
2018-09-05 | $97.76 | $97.86 | $97.76 | $97.86 | $91.05 | 284 |
2018-09-04 | $98.72 | $98.72 | $98.65 | $98.65 | $91.79 | 650 |
2018-08-31 | $99.82 | $99.82 | $99.82 | $99.82 | $92.88 | 40 |
2018-08-30 | $99.71 | $99.82 | $99.71 | $99.82 | $92.88 | 1,672 |
2018-08-29 | $99.50 | $100.00 | $99.50 | $100.00 | $93.05 | 855 |
2018-08-28 | $99.38 | $99.44 | $99.38 | $99.43 | $92.51 | 3,351 |
2018-08-27 | $98.12 | $98.12 | $98.12 | $98.12 | $91.30 | 0 |
2018-08-24 | $98.33 | $98.35 | $98.12 | $98.12 | $91.30 | 1,346 |
2018-08-23 | $97.98 | $98.16 | $97.68 | $97.68 | $90.89 | 7,103 |
2018-08-22 | $98.12 | $98.12 | $98.12 | $98.12 | $91.30 | 218 |
2018-08-21 | $97.49 | $97.49 | $97.49 | $97.49 | $90.71 | 5 |
2018-08-20 | $97.40 | $97.62 | $97.40 | $97.49 | $90.71 | 1,715 |
2018-08-17 | $96.86 | $97.47 | $96.59 | $97.26 | $90.50 | 2,329 |
2018-08-16 | $96.75 | $96.75 | $96.75 | $96.75 | $90.02 | 200 |
2018-08-15 | $96.45 | $96.45 | $96.21 | $96.21 | $89.52 | 931 |
2018-08-14 | $97.17 | $97.24 | $97.17 | $97.24 | $90.48 | 1,287 |
2018-08-13 | $97.20 | $97.20 | $96.77 | $96.77 | $90.04 | 1,830 |
2018-08-10 | $97.42 | $97.42 | $97.19 | $97.19 | $90.43 | 1,283 |
2018-08-09 | $98.70 | $98.73 | $98.41 | $98.41 | $91.57 | 1,817 |
2018-08-08 | $98.82 | $98.82 | $98.82 | $98.82 | $91.95 | 100 |
2018-08-07 | $98.62 | $98.62 | $98.52 | $98.52 | $91.67 | 273 |
2018-08-06 | $98.10 | $98.23 | $98.07 | $98.07 | $91.25 | 1,790 |
2018-08-03 | $97.95 | $97.95 | $97.95 | $97.95 | $91.14 | 195 |
2018-08-02 | $96.86 | $97.67 | $96.86 | $97.64 | $90.85 | 1,891 |
2018-08-01 | $97.72 | $97.72 | $97.44 | $97.44 | $90.66 | 600 |
2018-07-31 | $97.70 | $97.86 | $97.61 | $97.63 | $90.84 | 1,210 |
2018-07-30 | $97.79 | $97.79 | $97.12 | $97.12 | $90.37 | 5,054 |
2018-07-27 | $98.29 | $98.29 | $97.50 | $97.50 | $90.72 | 336 |
2018-07-26 | $98.01 | $98.19 | $97.82 | $97.82 | $91.02 | 767 |
2018-07-25 | $98.07 | $98.68 | $98.07 | $98.68 | $91.82 | 517 |
2018-07-24 | $97.85 | $97.95 | $97.67 | $97.67 | $90.88 | 1,335 |
2018-07-23 | $97.19 | $97.33 | $97.19 | $97.20 | $90.44 | 1,469 |
2018-07-20 | $97.12 | $97.12 | $97.06 | $97.06 | $90.30 | 1,059 |
2018-07-19 | $96.81 | $97.08 | $96.71 | $96.71 | $89.98 | 936 |
2018-07-18 | $97.23 | $97.35 | $97.13 | $97.15 | $90.39 | 2,100 |
2018-07-17 | $97.10 | $97.10 | $97.10 | $97.10 | $90.35 | 207 |
2018-07-16 | $96.93 | $97.00 | $96.75 | $96.75 | $90.02 | 668 |
2018-07-13 | $96.55 | $96.74 | $96.55 | $96.74 | $90.01 | 390 |
2018-07-12 | $96.56 | $96.56 | $96.45 | $96.45 | $89.74 | 706 |
2018-07-11 | $95.77 | $95.86 | $95.48 | $95.48 | $88.84 | 2,667 |
2018-07-10 | $96.72 | $96.76 | $96.52 | $96.52 | $89.81 | 3,436 |
2018-07-09 | $96.10 | $96.25 | $96.10 | $96.25 | $89.56 | 451 |
2018-07-06 | $95.39 | $95.39 | $95.35 | $95.36 | $88.73 | 517 |
2018-07-05 | $94.61 | $94.61 | $94.57 | $94.57 | $87.99 | 413 |
2018-07-03 | $93.68 | $93.68 | $93.68 | $93.68 | $87.16 | 200 |
2018-07-02 | $93.39 | $93.92 | $93.39 | $93.92 | $87.39 | 944 |
2018-06-29 | $94.83 | $94.83 | $94.29 | $94.29 | $87.73 | 493 |
2018-06-28 | $93.83 | $94.15 | $93.64 | $94.06 | $87.52 | 728 |
2018-06-27 | $95.00 | $95.00 | $93.45 | $93.45 | $86.95 | 901 |
2018-06-26 | $94.35 | $94.61 | $94.34 | $94.34 | $87.78 | 528 |
2018-06-25 | $94.92 | $94.92 | $93.90 | $94.01 | $87.47 | 3,817 |
2018-06-22 | $95.63 | $95.63 | $95.63 | $95.63 | $88.98 | 232 |
2018-06-21 | $95.18 | $95.18 | $95.18 | $95.18 | $88.56 | 632 |
2018-06-20 | $95.44 | $95.44 | $95.44 | $95.44 | $88.80 | 177 |
2018-06-19 | $95.04 | $95.23 | $95.02 | $95.23 | $88.61 | 1,049 |
2018-06-18 | $96.48 | $96.48 | $96.48 | $96.48 | $89.77 | 126 |
2018-06-15 | $96.98 | $96.98 | $96.45 | $96.48 | $89.13 | 8,329 |
2018-06-14 | $97.39 | $97.39 | $97.39 | $97.39 | $89.97 | 200 |
2018-06-13 | $97.96 | $97.96 | $97.41 | $97.41 | $89.99 | 1,809 |
2018-06-12 | $97.63 | $97.63 | $97.63 | $97.63 | $90.19 | 205 |
2018-06-11 | $97.83 | $97.83 | $97.74 | $97.74 | $90.30 | 1,276 |
2018-06-08 | $97.33 | $97.37 | $97.33 | $97.37 | $89.95 | 300 |
2018-06-07 | $97.46 | $97.46 | $97.25 | $97.25 | $89.84 | 339 |
2018-06-06 | $97.32 | $97.63 | $97.32 | $97.53 | $90.10 | 1,950 |
2018-06-05 | $97.00 | $97.00 | $96.74 | $96.74 | $89.37 | 1,139 |
2018-06-04 | $96.89 | $96.89 | $96.76 | $96.76 | $89.39 | 714 |
2018-06-01 | $96.37 | $96.37 | $96.37 | $96.37 | $89.03 | 158 |
2018-05-31 | $95.40 | $95.40 | $95.40 | $95.40 | $88.13 | 200 |
2018-05-30 | $95.31 | $96.17 | $95.31 | $96.14 | $88.82 | 47,100 |
2018-05-29 | $95.22 | $95.22 | $94.64 | $94.64 | $87.43 | 500 |
2018-05-25 | $96.24 | $96.27 | $96.16 | $96.16 | $88.84 | 771 |
2018-05-24 | $96.67 | $96.76 | $96.51 | $96.57 | $89.22 | 42,625 |
2018-05-23 | $96.46 | $96.63 | $96.22 | $96.22 | $88.89 | 963 |
2018-05-22 | $97.12 | $97.12 | $97.12 | $97.12 | $89.72 | 499 |
2018-05-21 | $97.23 | $97.44 | $97.18 | $97.43 | $90.01 | 675 |
2018-05-18 | $96.72 | $96.88 | $96.65 | $96.65 | $89.29 | 945 |
2018-05-17 | $97.25 | $97.26 | $97.21 | $97.21 | $89.81 | 1,289 |
2018-05-16 | $96.91 | $96.94 | $96.91 | $96.94 | $89.56 | 495 |
2018-05-15 | $96.91 | $96.91 | $96.69 | $96.74 | $89.37 | 1,457 |
2018-05-14 | $97.72 | $97.82 | $97.44 | $97.44 | $90.02 | 2,220 |
2018-05-11 | $97.50 | $97.55 | $97.19 | $97.19 | $89.79 | 3,965 |
2018-05-10 | $96.92 | $96.92 | $96.92 | $96.92 | $89.54 | 200 |
2018-05-09 | $95.96 | $96.44 | $95.96 | $96.26 | $88.93 | 534 |
2018-05-08 | $95.35 | $95.74 | $95.35 | $95.59 | $88.31 | 609 |
2018-05-07 | $95.52 | $95.69 | $95.52 | $95.56 | $88.28 | 735 |
2018-05-04 | $93.98 | $95.52 | $93.98 | $95.30 | $88.04 | 2,545 |
2018-05-03 | $94.30 | $94.30 | $93.76 | $94.26 | $87.08 | 1,321 |
2018-05-02 | $94.99 | $95.06 | $94.44 | $94.44 | $87.25 | 1,620 |
2018-05-01 | $94.82 | $94.82 | $94.82 | $94.82 | $87.60 | 275 |
2018-04-30 | $95.34 | $95.70 | $94.76 | $94.76 | $87.54 | 857 |
2018-04-27 | $95.24 | $95.24 | $95.24 | $95.24 | $87.99 | 270 |
2018-04-26 | $95.02 | $95.53 | $95.02 | $95.25 | $88.00 | 1,120 |
2018-04-25 | $94.36 | $94.56 | $93.84 | $94.56 | $87.36 | 4,840 |
2018-04-24 | $95.57 | $95.57 | $94.46 | $94.46 | $87.27 | 1,587 |
2018-04-23 | $95.35 | $95.42 | $95.29 | $95.29 | $88.03 | 515 |
2018-04-20 | $95.91 | $95.95 | $95.37 | $95.37 | $88.11 | 3,464 |
2018-04-19 | $96.64 | $96.64 | $96.04 | $96.08 | $88.76 | 1,622 |
2018-04-18 | $96.85 | $96.95 | $96.74 | $96.74 | $89.37 | 1,124 |
2018-04-17 | $96.53 | $96.53 | $96.53 | $96.53 | $89.18 | 279 |
2018-04-16 | $95.74 | $95.74 | $95.74 | $95.74 | $88.45 | 200 |
2018-04-13 | $95.60 | $95.61 | $95.43 | $95.43 | $88.16 | 2,331 |
2018-04-12 | $95.45 | $95.45 | $95.45 | $95.45 | $88.18 | 320 |
2018-04-11 | $95.22 | $95.39 | $94.98 | $94.98 | $87.75 | 2,200 |
2018-04-10 | $95.28 | $95.57 | $95.28 | $95.40 | $88.13 | 922 |
2018-04-09 | $94.19 | $94.19 | $94.08 | $94.08 | $86.92 | 1,100 |
2018-04-06 | $94.70 | $94.75 | $93.25 | $93.28 | $86.18 | 9,830 |
2018-04-05 | $95.18 | $95.19 | $95.16 | $95.19 | $87.94 | 951 |
2018-04-04 | $92.58 | $94.17 | $92.58 | $94.17 | $87.00 | 814 |
2018-04-03 | $92.88 | $93.22 | $92.88 | $93.22 | $86.12 | 930 |
2018-04-02 | $93.80 | $93.80 | $91.73 | $91.97 | $84.97 | 9,503 |
2018-03-29 | $94.31 | $94.44 | $94.19 | $94.21 | $87.04 | 8,038 |
2018-03-28 | $93.19 | $93.19 | $93.19 | $93.19 | $86.09 | 161 |
2018-03-27 | $94.34 | $94.36 | $94.33 | $94.33 | $87.15 | 687 |
2018-03-26 | $93.23 | $93.23 | $93.19 | $93.19 | $86.09 | 452 |
2018-03-23 | $93.40 | $93.70 | $92.44 | $92.44 | $85.40 | 849 |
2018-03-22 | $94.75 | $94.75 | $93.52 | $93.52 | $86.39 | 2,110 |
2018-03-21 | $95.85 | $96.09 | $95.69 | $96.09 | $88.77 | 4,956 |
2018-03-20 | $95.89 | $95.89 | $95.89 | $95.89 | $88.59 | 144 |
2018-03-19 | $96.53 | $96.58 | $95.50 | $95.50 | $88.23 | 3,078 |
2018-03-16 | $97.44 | $97.44 | $97.43 | $97.43 | $89.73 | 236 |
2018-03-15 | $97.26 | $97.26 | $97.26 | $97.26 | $89.56 | 246 |
2018-03-14 | $97.22 | $97.28 | $97.18 | $97.18 | $89.49 | 1,279 |
2018-03-13 | $98.13 | $98.13 | $97.42 | $97.42 | $89.71 | 2,152 |
2018-03-12 | $98.39 | $98.39 | $98.39 | $98.39 | $90.61 | 480 |
2018-03-09 | $97.21 | $97.88 | $97.21 | $97.88 | $90.14 | 8,700 |
2018-03-08 | $96.77 | $96.77 | $96.77 | $96.77 | $89.11 | 489 |
2018-03-07 | $96.02 | $96.02 | $96.02 | $96.02 | $88.42 | 155 |
2018-03-06 | $96.39 | $96.48 | $96.39 | $96.48 | $88.85 | 385 |
2018-03-05 | $95.27 | $96.02 | $95.27 | $96.02 | $88.42 | 710 |
2018-03-02 | $94.61 | $94.98 | $94.61 | $94.98 | $87.47 | 5,352 |
2018-03-01 | $96.27 | $96.27 | $94.69 | $95.01 | $87.49 | 3,445 |
2018-02-28 | $96.95 | $96.95 | $96.45 | $96.45 | $88.82 | 370 |
2018-02-27 | $97.63 | $97.63 | $97.63 | $97.63 | $89.91 | 210 |
2018-02-26 | $97.97 | $97.97 | $97.94 | $97.94 | $90.19 | 361 |
2018-02-23 | $97.12 | $97.45 | $97.07 | $97.45 | $89.74 | 11,386 |
2018-02-22 | $96.75 | $96.75 | $96.32 | $96.32 | $88.70 | 2,153 |
2018-02-21 | $96.11 | $96.11 | $96.11 | $96.11 | $88.51 | 230 |
2018-02-20 | $96.53 | $96.53 | $96.53 | $96.53 | $88.89 | 200 |
2018-02-16 | $97.25 | $97.57 | $97.18 | $97.18 | $89.49 | 1,481 |
2018-02-15 | $96.34 | $96.92 | $96.34 | $96.92 | $89.25 | 406 |
2018-02-14 | $94.41 | $94.41 | $94.34 | $94.34 | $86.88 | 389 |
2018-02-13 | $94.45 | $94.83 | $94.44 | $94.62 | $87.13 | 1,269 |
2018-02-12 | $93.27 | $94.14 | $93.27 | $94.14 | $86.69 | 965 |
2018-02-09 | $91.92 | $92.04 | $91.92 | $92.04 | $84.76 | 19,005 |
2018-02-08 | $94.81 | $94.86 | $92.53 | $92.53 | $85.21 | 1,196 |
2018-02-07 | $95.53 | $96.07 | $95.24 | $95.24 | $87.70 | 2,028 |
2018-02-06 | $93.07 | $95.66 | $92.74 | $95.56 | $88.00 | 17,107 |
2018-02-05 | $97.23 | $97.70 | $97.23 | $97.23 | $89.54 | 1,252 |
2018-02-02 | $99.10 | $99.10 | $97.99 | $97.99 | $90.24 | 5,573 |
2018-02-01 | $100.18 | $100.18 | $99.98 | $99.98 | $92.07 | 2,575 |
2018-01-31 | $100.26 | $100.26 | $100.23 | $100.23 | $92.30 | 716 |
2018-01-30 | $100.68 | $100.70 | $100.55 | $100.55 | $92.60 | 21,379 |
2018-01-29 | $101.64 | $101.64 | $101.64 | $101.64 | $93.60 | 244 |
2018-01-26 | $101.44 | $101.95 | $101.44 | $101.95 | $93.88 | 1,141 |
2018-01-25 | $100.90 | $100.94 | $100.78 | $100.88 | $92.90 | 1,167 |
2018-01-24 | $101.12 | $101.30 | $101.12 | $101.30 | $93.29 | 2,211 |
2018-01-23 | $100.97 | $101.07 | $100.97 | $101.07 | $93.07 | 963 |
2018-01-22 | $99.93 | $100.53 | $99.93 | $100.53 | $92.58 | 753 |
2018-01-19 | $99.97 | $99.97 | $99.93 | $99.94 | $92.03 | 3,702 |
2018-01-18 | $99.59 | $99.59 | $99.47 | $99.47 | $91.60 | 375 |
2018-01-17 | $99.74 | $99.74 | $99.64 | $99.64 | $91.76 | 280 |
2018-01-16 | $99.62 | $99.62 | $98.91 | $98.91 | $91.09 | 1,428 |
2018-01-12 | $98.47 | $99.03 | $98.47 | $98.98 | $91.15 | 17,509 |
2018-01-11 | $97.79 | $98.00 | $97.79 | $98.00 | $90.25 | 309 |
2018-01-10 | $97.51 | $97.54 | $97.51 | $97.51 | $89.80 | 810 |
2018-01-09 | $97.68 | $97.68 | $97.42 | $97.42 | $89.71 | 1,891 |
2018-01-08 | $97.36 | $97.42 | $97.36 | $97.42 | $89.71 | 1,135 |
2018-01-05 | $97.12 | $97.27 | $97.12 | $97.27 | $89.57 | 5,107 |
2018-01-04 | $96.65 | $96.85 | $96.65 | $96.85 | $89.19 | 996 |
2018-01-03 | $96.01 | $96.04 | $96.01 | $96.04 | $88.44 | 15,749 |
2018-01-02 | $95.37 | $95.46 | $95.37 | $95.46 | $87.91 | 611 |
2017-12-29 | $95.10 | $95.10 | $94.98 | $94.98 | $87.47 | 210 |
2017-12-28 | $94.98 | $95.04 | $94.98 | $95.04 | $87.52 | 1,427 |
2017-12-27 | $94.83 | $94.89 | $94.83 | $94.89 | $87.38 | 250 |
2017-12-26 | $94.86 | $94.86 | $94.86 | $94.86 | $87.36 | 59 |
2017-12-22 | $94.75 | $94.86 | $94.67 | $94.86 | $87.36 | 13,249 |
2017-12-21 | $94.90 | $94.90 | $94.90 | $94.90 | $87.39 | 63 |
2017-12-20 | $94.86 | $94.90 | $94.86 | $94.90 | $87.13 | 1,013 |
2017-12-19 | $95.06 | $95.17 | $95.06 | $95.17 | $87.37 | 4,404 |
2017-12-18 | $95.34 | $95.37 | $95.27 | $95.27 | $87.47 | 1,204 |
2017-12-15 | $94.07 | $94.07 | $94.07 | $94.07 | $86.36 | 0 |
2017-12-14 | $94.07 | $94.07 | $94.07 | $94.07 | $86.36 | 200 |
2017-12-13 | $94.15 | $94.15 | $94.15 | $94.15 | $86.44 | 100 |
2017-12-12 | $94.07 | $94.30 | $94.07 | $94.30 | $86.57 | 85,514 |
2017-12-11 | $94.01 | $94.06 | $94.01 | $94.06 | $86.35 | 545 |
2017-12-08 | $93.43 | $93.43 | $93.43 | $93.43 | $85.78 | 200 |
2017-12-07 | $92.95 | $92.95 | $92.95 | $92.95 | $85.34 | 200 |
2017-12-06 | $93.23 | $93.23 | $92.89 | $93.21 | $85.57 | 2,942 |
2017-12-05 | $93.33 | $93.52 | $92.92 | $93.48 | $85.82 | 12,779 |
2017-12-04 | $94.10 | $94.10 | $94.10 | $94.10 | $86.39 | 602 |
2017-12-01 | $93.77 | $93.77 | $93.77 | $93.77 | $86.09 | 166 |
2017-11-30 | $93.86 | $93.99 | $93.86 | $93.99 | $86.29 | 552 |
2017-11-29 | $93.47 | $93.48 | $93.47 | $93.48 | $85.82 | 348 |
2017-11-28 | $93.19 | $93.63 | $93.19 | $93.63 | $85.96 | 3,368 |
2017-11-27 | $93.12 | $93.12 | $93.12 | $93.12 | $85.49 | 62 |
2017-11-24 | $93.12 | $93.12 | $93.12 | $93.12 | $85.49 | 287 |
2017-11-22 | $92.81 | $92.85 | $92.81 | $92.85 | $85.24 | 568 |
2017-11-21 | $92.55 | $92.65 | $92.55 | $92.57 | $84.99 | 2,450 |
2017-11-20 | $92.02 | $92.23 | $92.02 | $92.07 | $84.53 | 840 |
2017-11-17 | $92.08 | $92.09 | $91.97 | $91.97 | $84.44 | 2,117 |
2017-11-16 | $91.84 | $92.31 | $91.84 | $92.31 | $84.75 | 612 |
2017-11-15 | $91.64 | $91.64 | $91.62 | $91.62 | $84.11 | 400 |
2017-11-14 | $91.95 | $91.95 | $91.95 | $91.95 | $84.42 | 540 |
2017-11-13 | $92.05 | $92.27 | $92.05 | $92.27 | $84.71 | 652 |
2017-11-10 | $92.52 | $92.54 | $92.44 | $92.44 | $84.87 | 380 |
2017-11-09 | $92.34 | $92.35 | $92.33 | $92.35 | $84.78 | 84,043 |
2017-11-08 | $92.55 | $92.55 | $92.55 | $92.55 | $84.97 | 0 |
2017-11-07 | $92.87 | $92.87 | $92.54 | $92.55 | $84.97 | 360 |
2017-11-06 | $92.71 | $92.84 | $92.71 | $92.83 | $85.23 | 4,474 |
2017-11-03 | $92.60 | $92.65 | $92.60 | $92.65 | $85.06 | 10,947 |
2017-11-02 | $92.43 | $92.43 | $92.43 | $92.43 | $84.86 | 118 |
2017-11-01 | $92.41 | $92.43 | $92.41 | $92.43 | $84.86 | 231 |
2017-10-31 | $92.22 | $92.25 | $92.17 | $92.17 | $84.62 | 5,850 |
2017-10-30 | $92.38 | $92.40 | $92.38 | $92.40 | $84.83 | 1,425 |
2017-10-27 | $92.09 | $92.22 | $92.09 | $92.22 | $84.67 | 3,618 |
2017-10-26 | $93.10 | $93.10 | $91.53 | $91.59 | $84.09 | 5,614 |
2017-10-25 | $91.18 | $91.18 | $90.81 | $91.13 | $83.66 | 620 |
2017-10-24 | $91.71 | $91.71 | $91.71 | $91.71 | $84.20 | 1 |
2017-10-23 | $91.71 | $91.71 | $91.71 | $91.71 | $84.20 | 220 |
2017-10-20 | $91.73 | $91.74 | $91.73 | $91.74 | $84.22 | 2,900 |
2017-10-19 | $91.29 | $91.54 | $91.28 | $91.54 | $84.04 | 30,898 |
2017-10-18 | $91.72 | $91.73 | $91.72 | $91.73 | $84.22 | 485 |
2017-10-17 | $91.43 | $91.43 | $91.43 | $91.43 | $83.94 | 200 |
2017-10-16 | $91.50 | $91.54 | $91.50 | $91.54 | $84.04 | 710 |
2017-10-13 | $91.17 | $91.17 | $91.17 | $91.17 | $83.70 | 25 |
2017-10-12 | $91.07 | $91.22 | $91.07 | $91.17 | $83.70 | 4,661 |
2017-10-11 | $90.99 | $90.99 | $90.99 | $90.99 | $83.54 | 0 |
2017-10-10 | $90.88 | $91.00 | $90.88 | $90.99 | $83.54 | 498 |
2017-10-09 | $90.57 | $90.57 | $90.57 | $90.57 | $83.15 | 26 |
2017-10-06 | $90.54 | $90.60 | $90.50 | $90.57 | $83.15 | 1,652 |
2017-10-05 | $90.43 | $90.43 | $90.43 | $90.43 | $83.02 | 1 |
2017-10-04 | $90.36 | $90.43 | $90.36 | $90.43 | $83.02 | 200 |
2017-10-03 | $90.42 | $90.42 | $90.26 | $90.31 | $82.91 | 2,060 |
2017-10-02 | $90.08 | $90.34 | $90.08 | $90.30 | $82.90 | 2,005 |
2017-09-29 | $89.85 | $90.11 | $89.85 | $90.11 | $82.73 | 1,000 |
2017-09-28 | $89.59 | $89.73 | $89.57 | $89.73 | $82.38 | 926 |
2017-09-27 | $89.47 | $89.67 | $89.47 | $89.67 | $82.32 | 237 |
2017-09-26 | $89.20 | $89.24 | $89.20 | $89.24 | $81.93 | 336 |
2017-09-25 | $89.27 | $89.31 | $89.27 | $89.31 | $81.99 | 200,487 |
2017-09-22 | $89.72 | $89.77 | $89.72 | $89.77 | $82.42 | 64,615 |
2017-09-21 | $89.83 | $89.90 | $89.83 | $89.90 | $82.54 | 504 |
2017-09-20 | $89.60 | $89.60 | $89.60 | $89.60 | $82.26 | 26 |
2017-09-19 | $89.60 | $89.60 | $89.60 | $89.60 | $82.26 | 3 |
2017-09-18 | $89.60 | $89.60 | $89.60 | $89.60 | $82.26 | 12 |
2017-09-15 | $89.97 | $89.97 | $89.95 | $89.95 | $82.26 | 299 |
2017-09-14 | $89.85 | $89.93 | $89.85 | $89.93 | $82.24 | 651 |
2017-09-13 | $90.01 | $90.01 | $90.01 | $90.01 | $82.31 | 2 |
2017-09-12 | $90.01 | $90.01 | $90.01 | $90.01 | $82.31 | 237 |
2017-09-11 | $89.60 | $89.75 | $89.60 | $89.75 | $82.07 | 3,782 |
2017-09-08 | $88.93 | $88.93 | $88.93 | $88.93 | $81.32 | 150 |
2017-09-07 | $88.89 | $88.89 | $88.89 | $88.89 | $81.29 | 135 |
2017-09-06 | $88.83 | $88.83 | $88.83 | $88.83 | $81.23 | 305 |
2017-09-05 | $88.73 | $88.73 | $88.39 | $88.51 | $80.94 | 1,000 |
2017-09-01 | $88.59 | $88.59 | $88.59 | $88.59 | $81.01 | 0 |
2017-08-31 | $88.60 | $88.60 | $88.59 | $88.59 | $81.01 | 245 |
2017-08-30 | $88.05 | $88.05 | $88.05 | $88.05 | $80.52 | 20 |
2017-08-29 | $88.05 | $88.05 | $88.05 | $88.05 | $80.52 | 0 |
2017-08-28 | $88.07 | $88.13 | $88.02 | $88.05 | $80.52 | 5,911 |
2017-08-25 | $87.87 | $87.87 | $87.87 | $87.87 | $80.35 | 100 |
2017-08-24 | $87.53 | $87.53 | $87.53 | $87.53 | $80.04 | 100 |
2017-08-23 | $87.89 | $87.89 | $87.89 | $87.89 | $80.37 | 0 |
2017-08-22 | $88.00 | $88.02 | $87.89 | $87.89 | $80.37 | 400 |
2017-08-21 | $87.20 | $87.20 | $87.20 | $87.20 | $79.74 | 1 |
2017-08-18 | $87.20 | $87.20 | $87.20 | $87.20 | $79.74 | 129 |
2017-08-17 | $87.79 | $87.85 | $87.24 | $87.24 | $79.78 | 650 |
2017-08-16 | $88.36 | $88.36 | $88.36 | $88.36 | $80.80 | 100 |
2017-08-15 | $88.12 | $88.12 | $88.12 | $88.12 | $80.58 | 145 |
2017-08-14 | $88.14 | $88.14 | $88.14 | $88.14 | $80.60 | 100 |
2017-08-11 | $87.36 | $87.36 | $87.36 | $87.36 | $79.89 | 111 |
2017-08-10 | $88.09 | $88.09 | $87.25 | $87.25 | $79.79 | 308 |
2017-08-09 | $88.49 | $88.49 | $88.49 | $88.49 | $80.92 | 100 |
2017-08-08 | $89.17 | $89.17 | $88.63 | $88.63 | $81.05 | 1,784 |
2017-08-07 | $88.77 | $88.77 | $88.77 | $88.77 | $81.18 | 0 |
2017-08-04 | $88.80 | $88.94 | $88.77 | $88.77 | $81.18 | 1,737 |
2017-08-03 | $88.55 | $88.55 | $88.55 | $88.55 | $80.97 | 135 |
2017-08-02 | $88.67 | $88.67 | $88.67 | $88.67 | $81.08 | 101 |
2017-08-01 | $88.68 | $88.71 | $88.68 | $88.71 | $81.12 | 441 |
2017-07-31 | $88.09 | $88.09 | $88.09 | $88.09 | $80.55 | 100 |
2017-07-28 | $88.08 | $88.08 | $88.06 | $88.06 | $80.53 | 309 |
2017-07-27 | $88.25 | $88.25 | $88.25 | $88.25 | $80.70 | 0 |
2017-07-26 | $88.25 | $88.25 | $88.25 | $88.25 | $80.70 | 100 |
2017-07-25 | $88.14 | $88.14 | $88.06 | $88.06 | $80.53 | 464 |
2017-07-24 | $87.80 | $87.80 | $87.80 | $87.80 | $80.29 | 100 |
2017-07-21 | $87.94 | $87.94 | $87.85 | $87.85 | $80.33 | 210 |
2017-07-20 | $87.56 | $87.56 | $87.56 | $87.56 | $80.06 | 0 |
2017-07-19 | $87.56 | $87.56 | $87.56 | $87.56 | $80.06 | 0 |
2017-07-18 | $87.56 | $87.56 | $87.56 | $87.56 | $80.06 | 45 |
2017-07-17 | $87.56 | $87.56 | $87.56 | $87.56 | $80.06 | 1 |
2017-07-14 | $87.55 | $87.56 | $87.28 | $87.56 | $80.06 | 5,732 |
2017-07-13 | $86.22 | $86.22 | $86.22 | $86.22 | $78.84 | 0 |
2017-07-12 | $86.24 | $86.24 | $86.22 | $86.22 | $78.84 | 1,000 |
2017-07-11 | $85.57 | $85.57 | $85.57 | $85.57 | $78.25 | 20,000 |
2017-07-10 | $86.01 | $86.02 | $85.60 | $85.60 | $78.28 | 8,000 |
2017-07-07 | $85.30 | $85.75 | $85.30 | $85.75 | $78.41 | 893 |
2017-07-06 | $85.88 | $85.88 | $85.88 | $85.88 | $78.53 | 0 |
2017-07-05 | $86.05 | $86.07 | $85.88 | $85.88 | $78.53 | 19,675 |
2017-07-03 | $86.07 | $86.07 | $86.07 | $86.07 | $78.71 | 0 |
2017-06-30 | $86.07 | $86.07 | $86.07 | $86.07 | $78.71 | 25 |
2017-06-29 | $86.47 | $86.47 | $85.78 | $86.07 | $78.71 | 1,120 |
2017-06-28 | $86.33 | $86.33 | $86.27 | $86.27 | $78.89 | 328 |
2017-06-27 | $85.87 | $85.87 | $85.87 | $85.87 | $78.53 | 0 |
2017-06-26 | $85.87 | $85.87 | $85.87 | $85.87 | $78.53 | 11 |
2017-06-23 | $85.87 | $85.87 | $85.87 | $85.87 | $78.53 | 0 |
2017-06-22 | $85.87 | $85.87 | $85.87 | $85.87 | $78.53 | 0 |
2017-06-21 | $85.87 | $85.87 | $85.87 | $85.87 | $78.53 | 698 |
2017-06-20 | $86.83 | $86.83 | $86.83 | $86.83 | $79.40 | 0 |
2017-06-19 | $86.83 | $86.83 | $86.83 | $86.83 | $79.40 | 200 |
2017-06-16 | $86.14 | $86.14 | $86.14 | $86.14 | $78.16 | 0 |
2017-06-15 | $86.08 | $86.14 | $86.08 | $86.14 | $78.16 | 4,762 |
2017-06-14 | $87.05 | $87.05 | $87.05 | $87.05 | $78.99 | 0 |
2017-06-13 | $87.01 | $87.14 | $87.01 | $87.05 | $78.99 | 2,845 |
2017-06-12 | $86.52 | $86.52 | $86.43 | $86.44 | $78.44 | 6,198 |
2017-06-09 | $86.77 | $86.77 | $86.77 | $86.77 | $78.73 | 2,073 |
2017-06-08 | $87.19 | $87.19 | $87.19 | $87.19 | $79.12 | 0 |
2017-06-07 | $87.19 | $87.19 | $87.19 | $87.19 | $79.12 | 3,443 |
2017-06-06 | $87.17 | $87.17 | $86.96 | $87.17 | $79.10 | 832 |
2017-06-05 | $87.47 | $87.47 | $87.47 | $87.47 | $79.37 | 0 |
2017-06-02 | $87.47 | $87.47 | $87.47 | $87.47 | $79.37 | 569 |
2017-06-01 | $86.49 | $86.49 | $86.49 | $86.49 | $78.48 | 40 |
2017-05-31 | $86.49 | $86.49 | $86.49 | $86.49 | $78.48 | 0 |
2017-05-30 | $86.49 | $86.49 | $86.49 | $86.49 | $78.48 | 0 |
2017-05-26 | $86.49 | $86.49 | $86.49 | $86.49 | $78.48 | 49 |
2017-05-25 | $86.36 | $86.52 | $86.36 | $86.49 | $78.48 | 607 |
2017-05-24 | $86.02 | $86.02 | $86.02 | $86.02 | $78.05 | 0 |
2017-05-23 | $86.02 | $86.02 | $86.02 | $86.02 | $78.05 | 0 |
2017-05-22 | $86.02 | $86.02 | $86.02 | $86.02 | $78.05 | 0 |
2017-05-19 | $86.02 | $86.02 | $86.02 | $86.02 | $78.05 | 0 |
2017-05-18 | $86.02 | $86.02 | $86.02 | $86.02 | $78.05 | 0 |
2017-05-17 | $86.02 | $86.02 | $86.02 | $86.02 | $78.05 | 0 |
2017-05-16 | $86.08 | $86.08 | $86.02 | $86.02 | $78.05 | 3,100 |
2017-05-15 | $85.68 | $85.68 | $85.68 | $85.68 | $77.75 | 100 |
2017-05-12 | $85.28 | $85.53 | $85.28 | $85.53 | $77.61 | 684 |
2017-05-11 | $85.50 | $85.50 | $85.50 | $85.50 | $77.58 | 15 |
2017-05-10 | $85.50 | $85.50 | $85.50 | $85.50 | $77.58 | 0 |
2017-05-09 | $85.50 | $85.50 | $85.50 | $85.50 | $77.58 | 1,001 |
2017-05-08 | $85.32 | $85.32 | $85.32 | $85.32 | $77.42 | 200 |
2017-05-05 | $85.18 | $85.18 | $85.18 | $85.18 | $77.29 | 0 |
2017-05-04 | $85.08 | $85.18 | $85.08 | $85.18 | $77.29 | 1,100 |
2017-05-03 | $84.57 | $84.57 | $84.57 | $84.57 | $76.74 | 0 |
2017-05-02 | $84.57 | $84.57 | $84.57 | $84.57 | $76.74 | 16 |
2017-05-01 | $84.57 | $84.57 | $84.57 | $84.57 | $76.74 | 120 |
2017-04-28 | $84.61 | $84.61 | $84.61 | $84.61 | $76.77 | 0 |
2017-04-27 | $84.61 | $84.61 | $84.61 | $84.61 | $76.77 | 325 |
2017-04-26 | $84.60 | $84.60 | $84.60 | $84.60 | $76.77 | 152 |
2017-04-25 | $83.97 | $83.97 | $83.97 | $83.97 | $76.19 | 28 |
2017-04-24 | $83.97 | $83.97 | $83.97 | $83.97 | $76.19 | 200 |
2017-04-21 | $82.75 | $82.75 | $82.75 | $82.75 | $75.09 | 13 |
2017-04-20 | $82.75 | $82.75 | $82.75 | $82.75 | $75.09 | 730 |
2017-04-19 | $82.40 | $82.40 | $82.34 | $82.34 | $74.71 | 306 |
2017-04-18 | $82.50 | $82.50 | $82.50 | $82.50 | $74.86 | 0 |
2017-04-17 | $82.50 | $82.50 | $82.50 | $82.50 | $74.86 | 102 |
2017-04-13 | $82.36 | $82.45 | $82.36 | $82.45 | $74.81 | 2,750 |
2017-04-12 | $82.52 | $82.52 | $82.52 | $82.52 | $74.88 | 600 |
2017-04-11 | $82.74 | $82.74 | $82.74 | $82.74 | $75.08 | 0 |
2017-04-10 | $82.74 | $82.74 | $82.74 | $82.74 | $75.08 | 1,000 |
2017-04-07 | $82.99 | $82.99 | $82.88 | $82.88 | $75.21 | 3,004 |
2017-04-06 | $83.30 | $83.30 | $83.30 | $83.30 | $75.59 | 1,700 |
2017-04-05 | $83.30 | $83.30 | $83.30 | $83.30 | $75.59 | 0 |
2017-04-04 | $83.30 | $83.30 | $83.30 | $83.30 | $75.59 | 0 |
2017-04-03 | $83.28 | $83.30 | $83.25 | $83.30 | $75.59 | 1,655 |
2017-03-31 | $83.25 | $83.25 | $83.25 | $83.25 | $75.54 | 100 |
2017-03-30 | $83.54 | $83.54 | $83.53 | $83.54 | $75.80 | 2,300 |
2017-03-29 | $83.30 | $83.30 | $83.28 | $83.28 | $75.57 | 1,616 |
2017-03-28 | $82.82 | $82.82 | $82.82 | $82.82 | $75.15 | 1 |
2017-03-27 | $82.82 | $82.82 | $82.82 | $82.82 | $75.15 | 60 |
2017-03-24 | $82.81 | $82.84 | $82.81 | $82.82 | $75.15 | 715 |
2017-03-23 | $83.73 | $83.73 | $83.73 | $83.73 | $75.98 | 0 |
2017-03-22 | $83.73 | $83.73 | $83.73 | $83.73 | $75.98 | 0 |
2017-03-21 | $83.73 | $83.73 | $83.73 | $83.73 | $75.98 | 102 |
2017-03-20 | $84.17 | $84.17 | $83.38 | $83.38 | $75.66 | 550 |
2017-03-17 | $83.85 | $83.85 | $83.85 | $83.85 | $75.81 | 152 |
2017-03-16 | $83.43 | $83.43 | $83.43 | $83.43 | $75.43 | 0 |
2017-03-15 | $83.43 | $83.43 | $83.43 | $83.43 | $75.43 | 125 |
2017-03-14 | $82.99 | $82.99 | $82.99 | $82.99 | $75.03 | 0 |
2017-03-13 | $82.99 | $82.99 | $82.99 | $82.99 | $75.03 | 0 |
2017-03-10 | $82.99 | $82.99 | $82.99 | $82.99 | $75.03 | 200 |
2017-03-09 | $82.56 | $82.56 | $82.56 | $82.56 | $74.65 | 1,698 |
2017-03-08 | $82.42 | $82.45 | $82.42 | $82.45 | $74.55 | 2,000 |
2017-03-07 | $82.59 | $82.60 | $82.59 | $82.60 | $74.68 | 3,000 |
2017-03-06 | $82.95 | $82.95 | $82.95 | $82.95 | $75.00 | 0 |
2017-03-03 | $82.95 | $82.95 | $82.95 | $82.95 | $75.00 | 1,076 |
2017-03-02 | $82.99 | $82.99 | $82.99 | $82.99 | $75.03 | 118 |
2017-03-01 | $82.42 | $82.42 | $82.42 | $82.42 | $74.52 | 0 |
2017-02-28 | $82.42 | $82.42 | $82.42 | $82.42 | $74.52 | 0 |
2017-02-27 | $82.42 | $82.42 | $82.42 | $82.42 | $74.52 | 771 |
2017-02-24 | $82.80 | $82.80 | $82.80 | $82.80 | $74.86 | 0 |
2017-02-23 | $82.76 | $82.80 | $82.76 | $82.80 | $74.86 | 3,530 |
2017-02-22 | $81.86 | $81.86 | $81.86 | $81.86 | $74.01 | 0 |
2017-02-21 | $81.86 | $81.86 | $81.86 | $81.86 | $74.01 | 0 |
2017-02-17 | $81.86 | $81.86 | $81.86 | $81.86 | $74.01 | 0 |
2017-02-16 | $81.86 | $81.86 | $81.86 | $81.86 | $74.01 | 0 |
2017-02-15 | $81.86 | $81.86 | $81.86 | $81.86 | $74.01 | 170 |
2017-02-14 | $80.90 | $80.90 | $80.90 | $80.90 | $73.15 | 0 |
2017-02-13 | $80.90 | $80.90 | $80.90 | $80.90 | $73.15 | 81 |
2017-02-10 | $80.90 | $80.90 | $80.90 | $80.90 | $73.15 | 40 |
2017-02-09 | $80.90 | $80.90 | $80.90 | $80.90 | $73.15 | 147 |
2017-02-08 | $80.35 | $80.35 | $80.35 | $80.35 | $72.65 | 50 |
2017-02-07 | $80.35 | $80.35 | $80.35 | $80.35 | $72.65 | 121 |
2017-02-06 | $80.29 | $80.29 | $80.29 | $80.29 | $72.59 | 115 |
2017-02-03 | $80.52 | $80.52 | $80.52 | $80.52 | $72.80 | 148 |
2017-02-02 | $80.24 | $80.24 | $80.24 | $80.24 | $72.55 | 154 |
2017-02-01 | $80.47 | $80.47 | $80.47 | $80.47 | $72.76 | 86 |
2017-01-31 | $80.47 | $80.47 | $80.47 | $80.47 | $72.76 | 3 |
2017-01-30 | $80.47 | $80.47 | $80.47 | $80.47 | $72.76 | 48 |
2017-01-27 | $80.47 | $80.47 | $80.47 | $80.47 | $72.76 | 454 |
2017-01-26 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 0 |
2017-01-25 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 0 |
2017-01-24 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 1 |
2017-01-23 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 0 |
2017-01-20 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 28 |
2017-01-19 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 0 |
2017-01-18 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 0 |
2017-01-17 | $79.58 | $79.58 | $79.58 | $79.58 | $71.95 | 100 |
2017-01-13 | $79.82 | $79.82 | $79.82 | $79.82 | $72.17 | 106 |
2017-01-12 | $79.51 | $79.63 | $79.37 | $79.63 | $72.00 | 1,228 |
2017-01-11 | $79.37 | $79.37 | $79.37 | $79.37 | $71.76 | 0 |
2017-01-10 | $79.37 | $79.37 | $79.37 | $79.37 | $71.76 | 170 |
2017-01-09 | $78.74 | $78.74 | $78.74 | $78.74 | $71.19 | 0 |
2017-01-06 | $78.74 | $78.74 | $78.74 | $78.74 | $71.19 | 0 |
2017-01-05 | $78.74 | $78.74 | $78.74 | $78.74 | $71.19 | 0 |
2017-01-04 | $78.74 | $78.74 | $78.74 | $78.74 | $71.19 | 128 |
2017-01-03 | $78.25 | $78.25 | $78.08 | $78.08 | $70.60 | 556 |
2016-12-30 | $78.28 | $78.28 | $78.28 | $78.28 | $70.77 | 5 |
2016-12-29 | $78.28 | $78.28 | $78.28 | $78.28 | $70.77 | 0 |
2016-12-28 | $78.28 | $78.28 | $78.28 | $78.28 | $70.77 | 0 |
2016-12-27 | $78.28 | $78.28 | $78.28 | $78.28 | $70.77 | 0 |
2016-12-23 | $78.28 | $78.28 | $78.28 | $78.28 | $70.77 | 1 |
2016-12-22 | $78.28 | $78.28 | $78.28 | $78.28 | $70.77 | 191 |
2016-12-21 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 0 |
2016-12-20 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 0 |
2016-12-19 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 0 |
2016-12-16 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 0 |
2016-12-15 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 0 |
2016-12-14 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 1 |
2016-12-13 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 26 |
2016-12-12 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 0 |
2016-12-09 | $78.63 | $78.63 | $78.63 | $78.63 | $70.69 | 101 |
2016-12-08 | $78.18 | $78.18 | $78.18 | $78.18 | $70.28 | 0 |
2016-12-07 | $78.18 | $78.18 | $78.18 | $78.18 | $70.28 | 176 |
2016-12-06 | $76.68 | $76.68 | $76.68 | $76.68 | $68.94 | 24 |
2016-12-05 | $76.68 | $76.68 | $76.68 | $76.68 | $68.94 | 193 |
2016-12-02 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-12-01 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-30 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 100 |
2016-11-29 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-28 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-25 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 1 |
2016-11-23 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-22 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-21 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-18 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 0 |
2016-11-17 | $76.16 | $76.16 | $76.16 | $76.16 | $68.47 | 100 |
2016-11-16 | $75.73 | $75.73 | $75.73 | $75.73 | $68.08 | 0 |
2016-11-15 | $75.73 | $75.73 | $75.73 | $75.73 | $68.08 | 0 |
2016-11-14 | $75.73 | $75.73 | $75.73 | $75.73 | $68.08 | 0 |
2016-11-11 | $75.73 | $75.73 | $75.73 | $75.73 | $68.08 | 100 |
2016-11-10 | $76.17 | $76.17 | $76.17 | $76.17 | $68.48 | 0 |
2016-11-09 | $75.43 | $76.17 | $75.43 | $76.17 | $68.48 | 500 |
2016-11-08 | $75.31 | $75.31 | $75.31 | $75.31 | $67.70 | 100 |
2016-11-07 | $74.89 | $74.89 | $74.89 | $74.89 | $67.33 | 13 |
2016-11-04 | $74.89 | $74.89 | $74.89 | $74.89 | $67.33 | 18 |
2016-11-03 | $74.89 | $74.89 | $74.89 | $74.89 | $67.33 | 0 |
2016-11-02 | $75.14 | $75.14 | $74.89 | $74.89 | $67.33 | 485 |
2016-11-01 | $75.36 | $75.36 | $75.13 | $75.13 | $67.54 | 275 |
2016-10-31 | $75.61 | $75.69 | $75.55 | $75.69 | $68.05 | 1,882 |
2016-10-28 | $76.05 | $76.05 | $75.99 | $75.99 | $68.32 | 450 |
2016-10-27 | $75.94 | $75.94 | $75.94 | $75.94 | $68.27 | 618 |
2016-10-26 | $76.33 | $76.33 | $76.33 | $76.33 | $68.62 | 0 |
2016-10-25 | $76.31 | $76.33 | $76.31 | $76.33 | $68.62 | 7,085 |
2016-10-24 | $76.46 | $76.46 | $76.31 | $76.31 | $68.61 | 3,157 |
2016-10-21 | $76.12 | $76.12 | $76.12 | $76.12 | $68.43 | 100 |
2016-10-20 | $76.37 | $76.37 | $76.37 | $76.37 | $68.66 | 0 |
2016-10-19 | $76.37 | $76.37 | $76.37 | $76.37 | $68.66 | 218 |
2016-10-18 | $76.36 | $76.36 | $76.36 | $76.36 | $68.65 | 290 |
2016-10-17 | $75.72 | $75.72 | $75.61 | $75.61 | $67.97 | 200 |
2016-10-14 | $76.11 | $76.11 | $76.11 | $76.11 | $68.42 | 100 |
2016-10-13 | $75.90 | $75.90 | $75.90 | $75.90 | $68.23 | 100 |
2016-10-12 | $76.04 | $76.04 | $75.87 | $75.87 | $68.21 | 318 |
2016-10-11 | $76.66 | $76.66 | $76.60 | $76.60 | $68.86 | 201 |
2016-10-10 | $76.97 | $76.97 | $76.97 | $76.97 | $69.20 | 0 |
2016-10-07 | $76.97 | $76.97 | $76.97 | $76.97 | $69.20 | 0 |
2016-10-06 | $76.97 | $76.97 | $76.97 | $76.97 | $69.20 | 0 |
2016-10-05 | $76.97 | $76.97 | $76.97 | $76.97 | $69.20 | 100 |
2016-10-04 | $77.05 | $77.05 | $77.05 | $77.05 | $69.27 | 100 |
2016-10-03 | $77.08 | $77.08 | $77.08 | $77.08 | $69.30 | 1 |
2016-09-30 | $77.10 | $77.10 | $77.08 | $77.08 | $69.30 | 300 |
2016-09-29 | $76.65 | $76.65 | $76.65 | $76.65 | $68.91 | 100 |
2016-09-28 | $76.75 | $76.75 | $76.75 | $76.75 | $69.00 | 0 |
2016-09-27 | $76.75 | $76.75 | $76.75 | $76.75 | $69.00 | 100 |
2016-09-26 | $77.37 | $77.37 | $77.37 | $77.37 | $69.56 | 0 |
2016-09-23 | $77.37 | $77.37 | $77.37 | $77.37 | $69.56 | 0 |
2016-09-22 | $77.37 | $77.37 | $77.37 | $77.37 | $69.56 | 100 |
2016-09-21 | $76.24 | $76.24 | $76.24 | $76.24 | $68.54 | 100 |
2016-09-20 | $76.13 | $76.13 | $76.13 | $76.13 | $68.44 | 100 |
2016-09-19 | $75.82 | $75.82 | $75.82 | $75.82 | $68.16 | 0 |
2016-09-16 | $76.33 | $76.33 | $75.82 | $75.82 | $67.95 | 300 |
2016-09-15 | $76.27 | $76.51 | $76.26 | $76.51 | $68.57 | 300 |
2016-09-14 | $75.84 | $75.84 | $75.84 | $75.84 | $67.97 | 100 |
2016-09-13 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 100 |
2016-09-12 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 0 |
2016-09-09 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 0 |
2016-09-08 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 94 |
2016-09-07 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 0 |
2016-09-06 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 0 |
2016-09-02 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 0 |
2016-09-01 | $76.87 | $76.87 | $76.87 | $76.87 | $68.90 | 0 |
2016-08-31 | $76.88 | $76.88 | $76.87 | $76.87 | $68.90 | 294 |
2016-08-30 | $77.28 | $77.28 | $77.26 | $77.26 | $69.25 | 2,600 |
2016-08-29 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-26 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-25 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-24 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-23 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-22 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-19 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-18 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-17 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-16 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-15 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-12 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-11 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-10 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-09 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-08 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-05 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-04 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-03 | $75.72 | $75.72 | $75.72 | $75.72 | $67.86 | 0 |
2016-08-02 | $75.95 | $75.95 | $75.72 | $75.72 | $67.86 | 2,600 |
2016-08-01 | $76.34 | $76.34 | $76.34 | $76.34 | $68.42 | 125 |
2016-07-29 | $75.57 | $75.57 | $75.57 | $75.57 | $67.73 | 0 |
2016-07-28 | $75.57 | $75.57 | $75.57 | $75.57 | $67.73 | 0 |
2016-07-27 | $75.57 | $75.57 | $75.57 | $75.57 | $67.73 | 0 |
2016-07-26 | $75.57 | $75.57 | $75.57 | $75.57 | $67.73 | 0 |
2016-07-25 | $75.51 | $75.57 | $75.51 | $75.57 | $67.73 | 2,775 |
2016-07-22 | $75.31 | $75.31 | $75.31 | $75.31 | $67.50 | 0 |
2016-07-21 | $75.31 | $75.31 | $75.31 | $75.31 | $67.50 | 0 |
2016-07-20 | $75.31 | $75.31 | $75.31 | $75.31 | $67.50 | 0 |
2016-07-19 | $75.31 | $75.31 | $75.31 | $75.31 | $67.50 | 0 |
2016-07-18 | $75.31 | $75.31 | $75.31 | $75.31 | $67.50 | 0 |
2016-07-15 | $75.31 | $75.31 | $75.31 | $75.31 | $67.50 | 100 |
2016-07-14 | $75.57 | $75.57 | $75.57 | $75.57 | $67.73 | 100 |
FlexShares STOXX Global ESG Select Index Fund (ESGG) News Headlines
Recent FlexShares STOXX Global ESG Select Index Fund (ESGG) News
Similar Companies to FlexShares STOXX Global ESG Select Index Fund (ESGG) 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 | -- | -- | -- |