iShares Global Industrials ETF (EXI) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$169.51 ($0.07) 0.04%
iShares Global Industrials ETF - Daily Information
Click for more stock information on iShares Global Industrials ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $169.24 |
Previous Close | $169.51 |
High | $170.11 |
Low | $168.93 |
Adjusted Open | $169.24 |
Previous Adjusted Close | $169.51 |
Adjusted High | $170.11 |
Adjusted Low | $168.93 |
About iShares Global Industrials ETF (EXI)
The Fund seeks to track the investment results of the S&P Global 1200 Industrials IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the industrials sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Brazil, Canada, Chilé, Denmark, Finland, France, Germany, Hong Kong, Ireland, Italy, Japan, Mexico, the Netherlands, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Industrials ETF (EXI)
Historical Stock Data for iShares Global Industrials ETF (EXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $169.24 | $170.11 | $168.93 | $169.51 | $169.51 | 10,715 |
2025-08-18 | $168.61 | $169.44 | $168.61 | $169.44 | $169.44 | 12,083 |
2025-08-15 | $169.51 | $169.51 | $168.63 | $169.04 | $169.04 | 13,183 |
2025-08-14 | $168.80 | $169.55 | $168.72 | $169.09 | $169.09 | 17,285 |
2025-08-13 | $170.29 | $170.29 | $168.87 | $170.16 | $170.16 | 24,621 |
2025-08-12 | $168.39 | $169.73 | $168.24 | $169.64 | $169.64 | 14,690 |
2025-08-11 | $168.18 | $168.18 | $167.17 | $167.30 | $167.30 | 20,994 |
2025-08-08 | $168.66 | $168.74 | $168.05 | $168.47 | $168.47 | 31,916 |
2025-08-07 | $168.83 | $168.83 | $167.22 | $168.11 | $168.11 | 15,370 |
2025-08-06 | $167.37 | $168.10 | $166.80 | $167.69 | $167.69 | 35,427 |
2025-08-05 | $166.99 | $167.42 | $166.71 | $166.84 | $166.84 | 22,334 |
2025-08-04 | $166.64 | $167.38 | $166.50 | $167.01 | $167.01 | 34,386 |
2025-08-01 | $165.51 | $165.83 | $164.62 | $165.45 | $165.45 | 23,385 |
2025-07-31 | $167.73 | $168.50 | $167.17 | $167.49 | $167.49 | 18,678 |
2025-07-30 | $168.55 | $168.84 | $167.21 | $167.67 | $167.67 | 11,905 |
2025-07-29 | $170.01 | $170.01 | $168.44 | $168.50 | $168.50 | 11,715 |
2025-07-28 | $170.70 | $170.70 | $169.35 | $169.85 | $169.85 | 18,071 |
2025-07-25 | $170.33 | $171.54 | $170.10 | $171.50 | $171.50 | 14,507 |
2025-07-24 | $170.83 | $171.52 | $170.39 | $170.58 | $170.58 | 17,240 |
2025-07-23 | $169.47 | $171.44 | $169.47 | $171.28 | $171.28 | 13,437 |
2025-07-22 | $166.82 | $167.69 | $166.26 | $167.37 | $167.37 | 18,244 |
2025-07-21 | $167.99 | $168.19 | $167.03 | $167.03 | $167.03 | 14,888 |
2025-07-18 | $168.33 | $168.33 | $166.86 | $167.28 | $167.28 | 12,973 |
2025-07-17 | $166.97 | $167.94 | $166.94 | $167.64 | $167.64 | 18,439 |
2025-07-16 | $165.47 | $165.80 | $164.66 | $165.77 | $165.77 | 12,428 |
2025-07-15 | $167.05 | $167.05 | $165.16 | $165.19 | $165.19 | 15,078 |
2025-07-14 | $166.11 | $166.92 | $166.11 | $166.92 | $166.92 | 14,410 |
2025-07-11 | $166.29 | $166.48 | $166.03 | $166.37 | $166.37 | 23,698 |
2025-07-10 | $166.64 | $167.62 | $166.64 | $167.40 | $167.40 | 11,104 |
2025-07-09 | $166.37 | $166.87 | $165.74 | $166.59 | $166.59 | 19,125 |
2025-07-08 | $165.31 | $165.71 | $164.86 | $165.60 | $165.60 | 16,670 |
2025-07-07 | $165.29 | $165.56 | $164.52 | $165.05 | $165.05 | 16,192 |
2025-07-03 | $165.50 | $166.16 | $165.50 | $165.81 | $165.81 | 79,259 |
2025-07-02 | $164.60 | $165.35 | $164.20 | $165.31 | $165.31 | 54,567 |
2025-07-01 | $164.48 | $165.02 | $164.10 | $164.53 | $164.53 | 24,183 |
2025-06-30 | $164.69 | $165.38 | $164.69 | $165.38 | $165.38 | 19,457 |
2025-06-27 | $163.97 | $165.37 | $163.51 | $165.00 | $165.00 | 17,927 |
2025-06-26 | $161.73 | $162.97 | $161.64 | $162.90 | $162.90 | 78,450 |
2025-06-25 | $161.18 | $161.18 | $160.20 | $160.23 | $160.23 | 24,141 |
2025-06-24 | $160.97 | $161.66 | $160.28 | $161.66 | $161.66 | 26,015 |
2025-06-23 | $157.51 | $159.80 | $157.37 | $159.80 | $159.80 | 20,930 |
2025-06-20 | $159.60 | $159.60 | $158.14 | $158.14 | $158.14 | 17,907 |
2025-06-18 | $159.75 | $159.85 | $158.61 | $158.78 | $158.78 | 22,904 |
2025-06-17 | $160.33 | $160.40 | $159.02 | $159.02 | $159.02 | 26,856 |
2025-06-16 | $161.14 | $161.75 | $160.66 | $160.66 | $160.66 | 13,381 |
2025-06-13 | $161.10 | $162.09 | $160.62 | $161.04 | $159.71 | 19,401 |
2025-06-12 | $161.98 | $162.61 | $161.93 | $162.59 | $161.25 | 22,236 |
2025-06-11 | $162.40 | $162.63 | $161.85 | $162.23 | $160.89 | 24,747 |
2025-06-10 | $163.02 | $163.02 | $161.50 | $162.14 | $160.80 | 20,911 |
2025-06-09 | $162.91 | $163.34 | $162.25 | $162.70 | $161.36 | 17,696 |
2025-06-06 | $162.81 | $163.01 | $162.35 | $162.91 | $162.91 | 19,723 |
2025-06-05 | $162.74 | $162.74 | $161.57 | $161.91 | $161.91 | 15,812 |
2025-06-04 | $161.99 | $162.91 | $161.76 | $162.03 | $162.03 | 20,760 |
2025-06-03 | $160.50 | $161.76 | $160.50 | $161.47 | $161.47 | 23,139 |
2025-06-02 | $160.80 | $161.64 | $159.45 | $161.23 | $161.23 | 111,099 |
2025-05-30 | $160.76 | $161.08 | $159.72 | $160.92 | $160.92 | 42,620 |
2025-05-29 | $161.01 | $161.01 | $160.02 | $160.99 | $160.99 | 18,389 |
2025-05-28 | $161.18 | $161.34 | $160.46 | $160.46 | $160.46 | 33,079 |
2025-05-27 | $161.62 | $161.95 | $160.90 | $161.75 | $161.75 | 1,056,068 |
2025-05-23 | $157.38 | $159.33 | $157.38 | $159.05 | $159.05 | 25,487 |
2025-05-22 | $158.50 | $159.64 | $156.84 | $158.97 | $158.97 | 13,138 |
2025-05-21 | $160.89 | $161.10 | $159.08 | $159.08 | $159.08 | 22,185 |
2025-05-20 | $160.83 | $161.46 | $160.62 | $161.39 | $161.39 | 85,152 |
2025-05-19 | $158.86 | $160.88 | $158.86 | $160.84 | $160.84 | 16,939 |
2025-05-16 | $158.73 | $160.17 | $158.73 | $160.08 | $160.08 | 22,135 |
2025-05-15 | $157.62 | $159.24 | $157.62 | $158.75 | $158.75 | 69,151 |
2025-05-14 | $157.45 | $157.45 | $156.70 | $156.85 | $156.85 | 22,480 |
2025-05-13 | $156.68 | $158.13 | $156.68 | $157.61 | $157.61 | 28,878 |
2025-05-12 | $156.04 | $156.48 | $155.20 | $156.14 | $156.14 | 30,376 |
2025-05-09 | $153.59 | $153.59 | $152.86 | $153.45 | $153.45 | 78,545 |
2025-05-08 | $153.36 | $154.60 | $153.01 | $153.15 | $153.15 | 95,894 |
2025-05-07 | $151.74 | $152.30 | $151.17 | $151.93 | $151.93 | 396,804 |
2025-05-06 | $151.19 | $152.16 | $151.19 | $151.80 | $151.80 | 30,090 |
2025-05-05 | $152.15 | $153.29 | $151.62 | $152.45 | $152.45 | 56,331 |
2025-05-02 | $152.04 | $152.81 | $151.91 | $152.51 | $152.51 | 25,128 |
2025-05-01 | $149.31 | $150.25 | $149.13 | $149.47 | $149.47 | 30,221 |
2025-04-30 | $145.75 | $148.99 | $145.75 | $148.60 | $148.60 | 53,931 |
2025-04-29 | $147.50 | $148.29 | $147.14 | $147.91 | $147.91 | 38,952 |
2025-04-28 | $147.04 | $147.82 | $146.45 | $147.58 | $147.58 | 26,175 |
2025-04-25 | $145.95 | $147.10 | $145.77 | $146.62 | $146.62 | 31,477 |
2025-04-24 | $143.42 | $146.12 | $143.42 | $145.64 | $145.64 | 83,638 |
2025-04-23 | $144.63 | $146.34 | $143.08 | $143.14 | $143.14 | 318,506 |
2025-04-22 | $141.67 | $142.87 | $141.11 | $141.97 | $141.97 | 22,666 |
2025-04-21 | $141.44 | $141.58 | $138.35 | $139.88 | $139.88 | 23,994 |
2025-04-17 | $141.28 | $143.33 | $141.28 | $141.83 | $141.83 | 37,495 |
2025-04-16 | $141.52 | $142.60 | $140.04 | $140.87 | $140.87 | 36,407 |
2025-04-15 | $142.25 | $143.16 | $141.90 | $141.94 | $141.94 | 66,031 |
2025-04-14 | $140.80 | $142.79 | $140.78 | $141.97 | $141.97 | 65,003 |
2025-04-11 | $137.57 | $140.89 | $137.05 | $140.83 | $140.83 | 45,792 |
2025-04-10 | $138.05 | $138.72 | $134.59 | $137.88 | $137.88 | 36,483 |
2025-04-09 | $129.17 | $141.64 | $129.16 | $140.64 | $140.64 | 72,373 |
2025-04-08 | $134.10 | $134.81 | $128.88 | $129.37 | $129.37 | 47,339 |
2025-04-07 | $127.59 | $133.12 | $127.05 | $129.73 | $129.73 | 69,960 |
2025-04-04 | $135.51 | $135.51 | $131.31 | $131.45 | $131.45 | 133,293 |
2025-04-03 | $143.02 | $144.13 | $140.53 | $140.53 | $140.53 | 142,447 |
2025-04-02 | $144.46 | $147.39 | $144.46 | $147.12 | $147.12 | 35,118 |
2025-04-01 | $145.01 | $146.50 | $144.31 | $146.09 | $146.09 | 92,605 |
2025-03-31 | $143.65 | $145.62 | $142.99 | $145.38 | $145.38 | 54,594 |
2025-03-28 | $147.79 | $147.79 | $145.48 | $145.69 | $145.69 | 34,706 |
2025-03-27 | $148.69 | $149.03 | $148.12 | $148.40 | $148.40 | 80,168 |
2025-03-26 | $149.98 | $150.47 | $148.54 | $148.87 | $148.87 | 44,169 |
2025-03-25 | $150.47 | $150.54 | $150.06 | $150.34 | $150.34 | 34,022 |
2025-03-24 | $149.41 | $150.06 | $149.19 | $149.96 | $149.96 | 34,949 |
2025-03-21 | $148.10 | $148.67 | $147.57 | $148.32 | $148.32 | 38,547 |
2025-03-20 | $149.11 | $150.31 | $149.11 | $150.13 | $150.13 | 146,502 |
2025-03-19 | $149.91 | $151.70 | $149.55 | $150.86 | $150.86 | 52,968 |
2025-03-18 | $149.45 | $149.68 | $148.46 | $149.28 | $149.28 | 56,056 |
2025-03-17 | $148.27 | $150.49 | $148.27 | $150.12 | $150.12 | 23,892 |
2025-03-14 | $146.79 | $148.31 | $146.79 | $148.20 | $148.20 | 24,017 |
2025-03-13 | $145.86 | $146.03 | $144.70 | $145.04 | $145.04 | 62,321 |
2025-03-12 | $147.57 | $147.57 | $145.49 | $146.64 | $146.64 | 32,798 |
2025-03-11 | $147.26 | $147.46 | $144.83 | $145.84 | $145.84 | 83,768 |
2025-03-10 | $147.73 | $148.94 | $146.19 | $147.04 | $147.04 | 46,657 |
2025-03-07 | $148.36 | $150.65 | $148.27 | $150.65 | $150.65 | 67,829 |
2025-03-06 | $148.93 | $150.06 | $148.44 | $148.99 | $148.99 | 31,925 |
2025-03-05 | $147.90 | $150.17 | $147.90 | $149.80 | $149.80 | 25,341 |
2025-03-04 | $146.28 | $148.29 | $144.42 | $146.12 | $146.12 | 32,321 |
2025-03-03 | $150.09 | $150.70 | $147.40 | $148.00 | $148.00 | 33,987 |
2025-02-28 | $146.55 | $147.82 | $146.08 | $147.82 | $147.82 | 36,206 |
2025-02-27 | $148.05 | $148.20 | $146.42 | $146.69 | $146.69 | 59,112 |
2025-02-26 | $148.25 | $148.76 | $147.39 | $147.39 | $147.39 | 20,572 |
2025-02-25 | $147.11 | $148.00 | $146.30 | $147.43 | $147.43 | 37,996 |
2025-02-24 | $147.31 | $147.41 | $146.51 | $146.54 | $146.54 | 24,254 |
2025-02-21 | $149.54 | $149.54 | $146.86 | $147.15 | $147.15 | 55,904 |
2025-02-20 | $150.34 | $150.56 | $149.06 | $149.75 | $149.75 | 31,780 |
2025-02-19 | $149.69 | $150.23 | $149.48 | $149.88 | $149.88 | 78,395 |
2025-02-18 | $150.19 | $151.03 | $150.19 | $150.76 | $150.76 | 131,553 |
2025-02-14 | $149.51 | $149.57 | $148.91 | $149.23 | $149.23 | 36,012 |
2025-02-13 | $148.62 | $149.17 | $148.37 | $148.88 | $148.88 | 15,497 |
2025-02-12 | $146.56 | $148.30 | $146.53 | $147.91 | $147.91 | 14,245 |
2025-02-11 | $147.65 | $148.58 | $147.36 | $148.58 | $148.58 | 22,210 |
2025-02-10 | $147.42 | $148.02 | $147.09 | $148.02 | $148.02 | 13,704 |
2025-02-07 | $147.90 | $147.90 | $146.41 | $146.57 | $146.57 | 28,220 |
2025-02-06 | $146.95 | $147.63 | $146.95 | $147.50 | $147.50 | 13,149 |
2025-02-05 | $146.52 | $147.18 | $146.13 | $146.97 | $146.97 | 21,938 |
2025-02-04 | $146.26 | $146.80 | $146.19 | $146.50 | $146.50 | 21,446 |
2025-02-03 | $144.63 | $146.63 | $144.31 | $145.81 | $145.81 | 26,078 |
2025-01-31 | $148.30 | $149.30 | $147.42 | $147.78 | $147.78 | 31,770 |
2025-01-30 | $147.36 | $149.19 | $147.36 | $148.78 | $148.78 | 25,147 |
2025-01-29 | $147.19 | $147.89 | $146.99 | $147.01 | $147.01 | 27,617 |
2025-01-28 | $148.14 | $148.14 | $146.65 | $146.99 | $146.99 | 14,000 |
2025-01-27 | $147.26 | $148.34 | $147.18 | $148.34 | $148.34 | 19,116 |
2025-01-24 | $150.44 | $150.85 | $150.00 | $150.11 | $150.11 | 20,731 |
2025-01-23 | $149.55 | $150.63 | $149.32 | $150.35 | $150.35 | 20,440 |
2025-01-22 | $149.38 | $149.38 | $148.47 | $148.47 | $148.47 | 13,427 |
2025-01-21 | $147.17 | $148.64 | $147.17 | $148.63 | $148.63 | 21,942 |
2025-01-17 | $145.42 | $145.78 | $145.22 | $145.45 | $145.45 | 11,803 |
2025-01-16 | $143.54 | $144.49 | $143.18 | $144.20 | $144.20 | 23,955 |
2025-01-15 | $144.07 | $144.07 | $142.91 | $143.35 | $143.35 | 33,287 |
2025-01-14 | $141.59 | $142.26 | $141.07 | $141.87 | $141.87 | 20,272 |
2025-01-13 | $138.68 | $140.76 | $138.68 | $140.76 | $140.76 | 16,626 |
2025-01-10 | $141.03 | $141.03 | $139.89 | $140.10 | $140.10 | 485,200 |
2025-01-08 | $141.73 | $142.36 | $141.02 | $142.36 | $142.36 | 14,607 |
2025-01-07 | $143.18 | $143.18 | $141.62 | $142.14 | $142.14 | 10,721 |
2025-01-06 | $143.13 | $143.42 | $142.03 | $142.29 | $142.29 | 16,333 |
2025-01-03 | $141.12 | $142.13 | $141.11 | $141.92 | $141.92 | 12,969 |
2025-01-02 | $141.91 | $141.91 | $140.50 | $140.86 | $140.86 | 12,793 |
2024-12-31 | $141.83 | $141.93 | $140.94 | $141.23 | $141.23 | 23,465 |
2024-12-30 | $140.68 | $141.90 | $140.46 | $141.29 | $141.29 | 21,663 |
2024-12-27 | $142.99 | $143.02 | $142.09 | $142.78 | $142.78 | 14,000 |
2024-12-26 | $142.55 | $143.66 | $142.55 | $143.50 | $143.50 | 13,089 |
2024-12-24 | $142.31 | $142.88 | $141.96 | $142.88 | $142.88 | 11,406 |
2024-12-23 | $142.03 | $142.42 | $141.09 | $142.29 | $142.29 | 19,169 |
2024-12-20 | $140.58 | $142.95 | $140.58 | $142.15 | $142.15 | 20,694 |
2024-12-19 | $142.28 | $142.39 | $141.14 | $141.14 | $141.14 | 39,175 |
2024-12-18 | $145.55 | $145.67 | $141.67 | $141.72 | $141.72 | 19,224 |
2024-12-17 | $146.08 | $146.08 | $145.04 | $145.26 | $145.26 | 37,785 |
2024-12-16 | $147.56 | $147.80 | $147.12 | $147.24 | $146.30 | 25,392 |
2024-12-13 | $147.58 | $147.83 | $147.18 | $147.33 | $147.33 | 488,585 |
2024-12-12 | $148.62 | $148.63 | $147.96 | $147.96 | $147.96 | 8,978 |
2024-12-11 | $149.48 | $149.92 | $149.12 | $149.12 | $149.12 | 14,171 |
2024-12-10 | $149.51 | $149.51 | $148.71 | $149.03 | $149.03 | 17,653 |
2024-12-09 | $150.94 | $150.94 | $149.73 | $149.73 | $149.73 | 10,358 |
2024-12-06 | $151.59 | $151.60 | $150.41 | $150.72 | $150.72 | 19,398 |
2024-12-05 | $151.89 | $151.89 | $151.21 | $151.21 | $151.21 | 11,564 |
2024-12-04 | $151.62 | $152.09 | $151.12 | $152.06 | $152.06 | 13,718 |
2024-12-03 | $151.75 | $151.75 | $151.14 | $151.46 | $151.46 | 26,713 |
2024-12-02 | $151.75 | $151.75 | $150.69 | $151.15 | $151.15 | 12,953 |
2024-11-29 | $151.00 | $151.59 | $150.44 | $151.31 | $151.31 | 23,934 |
2024-11-27 | $150.63 | $150.77 | $149.97 | $150.15 | $150.15 | 25,731 |
2024-11-26 | $150.11 | $150.11 | $149.66 | $149.85 | $149.85 | 10,085 |
2024-11-25 | $150.66 | $150.92 | $149.96 | $150.36 | $150.36 | 10,903 |
2024-11-22 | $148.49 | $149.85 | $148.49 | $149.60 | $149.60 | 15,552 |
2024-11-21 | $146.84 | $148.44 | $146.84 | $148.06 | $148.06 | 21,668 |
2024-11-20 | $146.87 | $146.87 | $145.81 | $146.73 | $146.73 | 12,060 |
2024-11-19 | $145.95 | $147.34 | $145.95 | $147.03 | $147.03 | 13,811 |
2024-11-18 | $147.23 | $147.82 | $147.23 | $147.49 | $147.49 | 20,045 |
2024-11-15 | $147.99 | $147.99 | $147.16 | $147.46 | $147.46 | 11,305 |
2024-11-14 | $150.21 | $150.21 | $147.97 | $148.23 | $148.23 | 19,093 |
2024-11-13 | $149.53 | $150.05 | $149.40 | $149.53 | $149.53 | 13,736 |
2024-11-12 | $151.38 | $151.38 | $149.07 | $149.69 | $149.69 | 18,478 |
2024-11-11 | $151.83 | $152.59 | $151.83 | $151.90 | $151.90 | 11,192 |
2024-11-08 | $149.94 | $151.19 | $149.94 | $150.96 | $150.96 | 23,050 |
2024-11-07 | $151.01 | $151.58 | $150.20 | $150.71 | $150.71 | 55,892 |
2024-11-06 | $149.04 | $150.43 | $148.11 | $150.16 | $150.16 | 25,933 |
2024-11-05 | $145.23 | $147.00 | $145.23 | $147.00 | $147.00 | 9,200 |
2024-11-04 | $145.46 | $145.70 | $144.54 | $144.82 | $144.82 | 16,650 |
2024-11-01 | $145.43 | $145.87 | $144.84 | $144.84 | $144.84 | 39,192 |
2024-10-31 | $145.24 | $145.24 | $144.31 | $144.88 | $144.88 | 23,946 |
2024-10-30 | $145.82 | $146.70 | $145.70 | $146.29 | $146.29 | 12,974 |
2024-10-29 | $146.69 | $146.89 | $146.48 | $146.48 | $146.48 | 7,638 |
2024-10-28 | $146.74 | $147.24 | $146.53 | $146.53 | $146.53 | 21,268 |
2024-10-25 | $147.04 | $147.04 | $145.74 | $146.09 | $146.09 | 10,153 |
2024-10-24 | $147.71 | $147.71 | $145.88 | $146.42 | $146.42 | 8,970 |
2024-10-23 | $146.55 | $147.09 | $146.02 | $146.45 | $146.45 | 9,909 |
2024-10-22 | $147.51 | $147.86 | $147.29 | $147.62 | $147.62 | 13,399 |
2024-10-21 | $149.83 | $149.83 | $148.95 | $149.00 | $149.00 | 4,087 |
2024-10-18 | $150.05 | $150.35 | $149.74 | $150.07 | $150.07 | 8,713 |
2024-10-17 | $150.19 | $150.19 | $149.53 | $149.63 | $149.63 | 19,975 |
2024-10-16 | $149.28 | $149.74 | $149.28 | $149.57 | $149.57 | 5,523 |
2024-10-15 | $150.32 | $150.32 | $148.74 | $148.74 | $148.74 | 8,052 |
2024-10-14 | $149.37 | $150.57 | $149.37 | $150.57 | $150.57 | 13,438 |
2024-10-11 | $148.50 | $149.79 | $148.50 | $149.79 | $149.79 | 10,163 |
2024-10-10 | $147.51 | $147.64 | $147.49 | $147.64 | $147.64 | 4,527 |
2024-10-09 | $147.40 | $148.67 | $147.38 | $148.56 | $148.56 | 20,831 |
2024-10-08 | $147.59 | $147.88 | $147.59 | $147.71 | $147.71 | 4,229 |
2024-10-07 | $147.71 | $148.02 | $147.03 | $147.66 | $147.66 | 7,009 |
2024-10-04 | $148.11 | $148.39 | $147.31 | $148.37 | $148.37 | 18,827 |
2024-10-03 | $147.64 | $147.82 | $146.93 | $147.25 | $147.25 | 8,066 |
2024-10-02 | $148.63 | $149.01 | $148.34 | $148.47 | $148.47 | 11,193 |
2024-10-01 | $149.30 | $149.50 | $147.86 | $148.54 | $148.54 | 47,757 |
2024-09-30 | $148.43 | $148.96 | $148.09 | $148.75 | $148.75 | 11,321 |
2024-09-27 | $149.35 | $150.05 | $148.57 | $148.57 | $148.57 | 8,278 |
2024-09-26 | $149.59 | $150.15 | $149.32 | $149.88 | $149.88 | 19,680 |
2024-09-25 | $148.50 | $148.75 | $147.60 | $147.60 | $147.60 | 12,290 |
2024-09-24 | $147.69 | $148.02 | $147.44 | $148.00 | $148.00 | 7,094 |
2024-09-23 | $146.50 | $147.52 | $146.50 | $147.09 | $147.09 | 20,766 |
2024-09-20 | $146.43 | $146.43 | $145.66 | $146.14 | $146.14 | 6,832 |
2024-09-19 | $146.91 | $147.46 | $146.57 | $147.18 | $147.18 | 5,312 |
2024-09-18 | $144.47 | $145.88 | $143.97 | $144.40 | $144.40 | 14,470 |
2024-09-17 | $144.40 | $145.08 | $143.89 | $144.31 | $144.31 | 8,175 |
2024-09-16 | $144.82 | $144.82 | $143.46 | $143.71 | $143.71 | 7,569 |
2024-09-13 | $142.78 | $143.72 | $142.78 | $143.28 | $143.28 | 25,387 |
2024-09-12 | $140.84 | $142.41 | $140.78 | $142.20 | $142.20 | 7,005 |
2024-09-11 | $138.50 | $141.16 | $138.07 | $140.79 | $140.79 | 8,427 |
2024-09-10 | $139.99 | $140.37 | $139.29 | $140.34 | $140.34 | 14,264 |
2024-09-09 | $139.72 | $140.59 | $139.62 | $140.01 | $140.01 | 7,360 |
2024-09-06 | $140.27 | $140.70 | $137.78 | $138.12 | $138.12 | 6,826 |
2024-09-05 | $141.18 | $141.18 | $139.65 | $140.57 | $140.57 | 14,422 |
2024-09-04 | $141.11 | $141.51 | $140.79 | $141.27 | $141.27 | 6,641 |
2024-09-03 | $143.75 | $143.82 | $140.63 | $141.29 | $141.29 | 46,945 |
2024-08-30 | $143.91 | $144.93 | $143.39 | $144.82 | $144.82 | 27,507 |
2024-08-29 | $143.33 | $144.59 | $142.84 | $143.18 | $143.18 | 8,311 |
2024-08-28 | $142.92 | $143.29 | $142.00 | $142.35 | $142.35 | 8,113 |
2024-08-27 | $142.38 | $143.09 | $142.20 | $142.87 | $142.87 | 16,142 |
2024-08-26 | $142.93 | $143.40 | $142.21 | $142.33 | $142.33 | 6,812 |
2024-08-23 | $141.55 | $142.85 | $141.55 | $142.85 | $142.85 | 10,131 |
2024-08-22 | $141.69 | $141.69 | $140.76 | $140.96 | $140.96 | 15,991 |
2024-08-21 | $140.94 | $141.40 | $140.74 | $141.32 | $141.32 | 9,860 |
2024-08-20 | $140.50 | $140.50 | $140.07 | $140.28 | $140.28 | 6,131 |
2024-08-19 | $139.85 | $140.89 | $139.85 | $140.75 | $140.75 | 18,615 |
2024-08-16 | $139.28 | $139.75 | $139.16 | $139.49 | $139.49 | 5,740 |
2024-08-15 | $139.06 | $139.60 | $139.06 | $139.27 | $139.27 | 5,932 |
2024-08-14 | $137.33 | $137.64 | $137.20 | $137.64 | $137.64 | 21,358 |
2024-08-13 | $136.07 | $137.21 | $135.98 | $137.04 | $137.04 | 7,800 |
2024-08-12 | $135.34 | $135.80 | $135.15 | $135.15 | $135.15 | 7,992 |
2024-08-09 | $135.18 | $135.67 | $134.79 | $135.58 | $135.58 | 14,398 |
2024-08-08 | $133.88 | $135.46 | $133.66 | $135.27 | $135.27 | 11,829 |
2024-08-07 | $134.61 | $135.46 | $132.84 | $132.91 | $132.91 | 11,975 |
2024-08-06 | $131.66 | $133.69 | $131.66 | $132.65 | $132.65 | 24,626 |
2024-08-05 | $132.18 | $132.52 | $129.75 | $131.60 | $131.60 | 36,008 |
2024-08-02 | $134.82 | $134.82 | $132.95 | $134.24 | $134.24 | 73,582 |
2024-08-01 | $139.83 | $140.27 | $136.63 | $137.16 | $137.16 | 16,703 |
2024-07-31 | $140.79 | $141.49 | $140.56 | $140.65 | $140.65 | 24,021 |
2024-07-30 | $139.59 | $139.74 | $138.76 | $139.16 | $139.16 | 9,473 |
2024-07-29 | $138.65 | $138.75 | $137.89 | $138.46 | $138.46 | 39,783 |
2024-07-26 | $137.98 | $139.56 | $137.98 | $138.80 | $138.80 | 23,912 |
2024-07-25 | $135.81 | $138.39 | $135.81 | $136.50 | $136.50 | 1,104,153 |
2024-07-24 | $138.27 | $138.54 | $136.74 | $136.84 | $136.84 | 232,701 |
2024-07-23 | $139.21 | $139.50 | $139.02 | $139.02 | $139.02 | 4,854 |
2024-07-22 | $138.97 | $139.72 | $138.32 | $139.72 | $139.72 | 8,244 |
2024-07-19 | $138.85 | $138.90 | $138.07 | $138.13 | $138.13 | 16,860 |
2024-07-18 | $140.36 | $141.24 | $138.85 | $139.13 | $139.13 | 9,267 |
2024-07-17 | $141.18 | $141.44 | $140.67 | $140.67 | $140.67 | 6,649 |
2024-07-16 | $140.54 | $142.19 | $140.51 | $142.16 | $142.16 | 22,128 |
2024-07-15 | $139.60 | $139.84 | $139.34 | $139.57 | $139.57 | 8,872 |
2024-07-12 | $139.04 | $140.00 | $138.85 | $139.36 | $139.36 | 10,475 |
2024-07-11 | $137.17 | $138.49 | $137.17 | $138.35 | $138.35 | 16,187 |
2024-07-10 | $136.03 | $137.10 | $136.03 | $136.99 | $136.99 | 13,337 |
2024-07-09 | $136.13 | $136.13 | $135.57 | $135.59 | $135.59 | 4,699 |
2024-07-08 | $136.80 | $136.80 | $136.24 | $136.43 | $136.43 | 13,290 |
2024-07-05 | $136.93 | $136.93 | $135.77 | $136.38 | $136.38 | 22,520 |
2024-07-03 | $135.87 | $136.60 | $135.81 | $136.41 | $136.41 | 8,897 |
2024-07-02 | $134.30 | $135.31 | $134.23 | $135.29 | $135.29 | 28,399 |
2024-07-01 | $135.71 | $135.71 | $134.26 | $134.35 | $134.35 | 3,825 |
2024-06-28 | $135.13 | $135.83 | $134.64 | $135.09 | $135.09 | 12,525 |
2024-06-27 | $135.15 | $135.35 | $134.82 | $135.06 | $135.06 | 16,360 |
2024-06-26 | $134.48 | $134.84 | $134.39 | $134.80 | $134.80 | 7,335 |
2024-06-25 | $135.62 | $135.68 | $134.88 | $135.24 | $135.24 | 10,792 |
2024-06-24 | $135.83 | $137.05 | $135.83 | $135.96 | $135.96 | 20,427 |
2024-06-21 | $135.33 | $135.38 | $134.83 | $135.12 | $135.12 | 25,500 |
2024-06-20 | $135.93 | $136.47 | $135.85 | $135.95 | $135.95 | 29,488 |
2024-06-18 | $135.27 | $136.39 | $135.27 | $136.27 | $136.27 | 17,735 |
2024-06-17 | $133.83 | $135.38 | $133.83 | $135.33 | $135.33 | 14,701 |
2024-06-14 | $134.38 | $134.38 | $133.16 | $134.09 | $134.09 | 8,045 |
2024-06-13 | $136.67 | $136.67 | $135.06 | $135.69 | $135.69 | 20,966 |
2024-06-12 | $137.67 | $137.90 | $136.98 | $136.98 | $136.98 | 8,905 |
2024-06-11 | $135.42 | $135.72 | $135.28 | $135.56 | $135.56 | 20,127 |
2024-06-10 | $137.14 | $138.22 | $137.14 | $138.22 | $137.06 | 16,602 |
2024-06-07 | $137.41 | $138.15 | $137.41 | $137.45 | $137.45 | 5,070 |
2024-06-06 | $138.43 | $138.55 | $138.23 | $138.26 | $138.26 | 4,717 |
2024-06-05 | $138.20 | $139.03 | $137.67 | $138.87 | $138.87 | 28,594 |
2024-06-04 | $138.13 | $138.13 | $137.33 | $137.65 | $137.65 | 5,952 |
2024-06-03 | $139.93 | $140.83 | $137.33 | $138.41 | $138.41 | 60,176 |
2024-05-31 | $138.45 | $139.60 | $137.24 | $139.60 | $139.60 | 24,421 |
2024-05-30 | $137.83 | $138.10 | $137.58 | $137.79 | $137.79 | 3,917 |
2024-05-29 | $137.46 | $137.50 | $137.06 | $137.07 | $137.07 | 17,408 |
2024-05-28 | $140.64 | $140.64 | $138.97 | $139.20 | $139.20 | 18,988 |
2024-05-24 | $139.81 | $140.25 | $139.53 | $139.91 | $139.91 | 15,155 |
2024-05-23 | $140.07 | $140.07 | $138.63 | $138.95 | $138.95 | 16,433 |
2024-05-22 | $140.39 | $140.73 | $139.77 | $140.29 | $140.29 | 25,638 |
2024-05-21 | $140.68 | $140.70 | $140.32 | $140.70 | $140.70 | 11,981 |
2024-05-20 | $140.61 | $141.29 | $140.61 | $140.70 | $140.70 | 4,736 |
2024-05-17 | $140.10 | $140.52 | $139.96 | $140.28 | $140.28 | 19,279 |
2024-05-16 | $140.79 | $141.00 | $140.21 | $140.39 | $140.39 | 15,277 |
2024-05-15 | $141.13 | $141.55 | $140.91 | $141.31 | $141.31 | 6,571 |
2024-05-14 | $140.07 | $140.39 | $139.90 | $140.39 | $140.39 | 18,756 |
2024-05-13 | $140.47 | $140.55 | $139.89 | $139.98 | $139.98 | 11,335 |
2024-05-10 | $140.57 | $140.57 | $140.12 | $140.55 | $140.55 | 5,982 |
2024-05-09 | $139.62 | $140.09 | $139.52 | $140.05 | $140.05 | 23,844 |
2024-05-08 | $137.97 | $138.75 | $137.97 | $138.53 | $138.53 | 7,565 |
2024-05-07 | $138.76 | $138.97 | $138.39 | $138.44 | $138.44 | 7,727 |
2024-05-06 | $138.00 | $138.79 | $138.00 | $138.79 | $138.79 | 17,582 |
2024-05-03 | $137.25 | $137.36 | $136.86 | $137.35 | $137.35 | 6,937 |
2024-05-02 | $135.85 | $136.22 | $134.89 | $136.03 | $136.03 | 7,620 |
2024-05-01 | $134.95 | $136.57 | $134.29 | $134.90 | $134.90 | 24,057 |
2024-04-30 | $136.70 | $136.70 | $134.84 | $134.84 | $134.84 | 7,206 |
2024-04-29 | $136.25 | $136.77 | $136.25 | $136.62 | $136.62 | 4,651 |
2024-04-26 | $135.34 | $136.38 | $135.30 | $136.11 | $136.11 | 23,208 |
2024-04-25 | $133.37 | $134.88 | $133.15 | $134.62 | $134.62 | 21,678 |
2024-04-24 | $136.17 | $136.17 | $134.54 | $135.36 | $135.36 | 5,206 |
2024-04-23 | $135.55 | $136.16 | $135.55 | $135.95 | $135.95 | 19,728 |
2024-04-22 | $133.93 | $134.67 | $133.73 | $134.28 | $134.28 | 5,178 |
2024-04-19 | $133.47 | $134.15 | $132.91 | $133.20 | $133.20 | 9,967 |
2024-04-18 | $133.84 | $134.94 | $133.48 | $133.63 | $133.63 | 24,013 |
2024-04-17 | $134.98 | $134.98 | $133.23 | $133.82 | $133.82 | 8,124 |
2024-04-16 | $134.51 | $134.60 | $133.80 | $134.30 | $134.30 | 8,425 |
2024-04-15 | $137.66 | $137.88 | $134.82 | $135.14 | $135.14 | 43,136 |
2024-04-12 | $136.64 | $136.64 | $135.47 | $135.86 | $135.86 | 19,591 |
2024-04-11 | $137.45 | $137.86 | $136.45 | $137.71 | $137.71 | 4,153 |
2024-04-10 | $136.85 | $137.88 | $136.85 | $137.41 | $137.41 | 17,682 |
2024-04-09 | $139.38 | $139.60 | $137.80 | $138.77 | $138.77 | 32,156 |
2024-04-08 | $139.29 | $139.44 | $139.01 | $139.09 | $139.09 | 24,513 |
2024-04-05 | $137.69 | $138.79 | $137.55 | $138.76 | $138.76 | 39,483 |
2024-04-04 | $139.45 | $139.67 | $136.57 | $137.17 | $137.17 | 12,649 |
2024-04-03 | $137.53 | $138.82 | $137.53 | $138.56 | $138.56 | 14,303 |
2024-04-02 | $137.53 | $137.99 | $137.19 | $137.73 | $137.73 | 28,861 |
2024-04-01 | $139.48 | $139.48 | $138.39 | $138.56 | $138.56 | 11,544 |
2024-03-28 | $139.66 | $139.81 | $139.46 | $139.69 | $139.69 | 11,253 |
2024-03-27 | $138.98 | $140.07 | $138.98 | $140.05 | $140.05 | 18,164 |
2024-03-26 | $139.16 | $139.16 | $138.59 | $138.59 | $138.59 | 6,707 |
2024-03-25 | $139.04 | $139.16 | $138.67 | $138.68 | $138.68 | 6,580 |
2024-03-22 | $140.05 | $140.07 | $139.33 | $139.33 | $139.33 | 23,036 |
2024-03-21 | $139.37 | $140.09 | $139.32 | $139.72 | $139.72 | 5,647 |
2024-03-20 | $137.34 | $139.95 | $137.34 | $139.00 | $139.00 | 8,409 |
2024-03-19 | $136.27 | $137.41 | $136.23 | $137.41 | $137.41 | 17,692 |
2024-03-18 | $136.86 | $136.86 | $136.05 | $136.05 | $136.05 | 13,205 |
2024-03-15 | $135.95 | $136.47 | $135.95 | $136.16 | $136.16 | 6,490 |
2024-03-14 | $136.78 | $136.78 | $135.08 | $135.73 | $135.73 | 18,586 |
2024-03-13 | $136.17 | $136.80 | $136.17 | $136.33 | $136.33 | 6,836 |
2024-03-12 | $135.49 | $136.47 | $135.49 | $136.47 | $136.47 | 4,263 |
2024-03-11 | $135.56 | $135.67 | $134.72 | $135.53 | $135.53 | 18,189 |
2024-03-08 | $137.06 | $137.25 | $136.35 | $136.35 | $136.35 | 5,671 |
2024-03-07 | $136.62 | $136.84 | $136.34 | $136.80 | $136.80 | 15,044 |
2024-03-06 | $135.55 | $136.36 | $135.44 | $135.73 | $135.73 | 19,694 |
2024-03-05 | $135.23 | $135.36 | $134.09 | $134.60 | $134.60 | 7,356 |
2024-03-04 | $135.05 | $135.52 | $134.71 | $135.31 | $135.31 | 7,592 |
2024-03-01 | $134.55 | $135.05 | $133.82 | $135.04 | $135.04 | 32,983 |
2024-02-29 | $134.76 | $134.76 | $133.72 | $134.33 | $134.33 | 12,718 |
2024-02-28 | $133.81 | $134.44 | $133.78 | $134.14 | $134.14 | 18,238 |
2024-02-27 | $133.71 | $134.12 | $133.53 | $133.89 | $133.89 | 17,309 |
2024-02-26 | $134.03 | $134.03 | $133.68 | $133.81 | $133.81 | 5,678 |
2024-02-23 | $133.46 | $133.96 | $133.46 | $133.87 | $133.87 | 7,156 |
2024-02-22 | $132.54 | $133.37 | $132.54 | $133.19 | $133.19 | 23,646 |
2024-02-21 | $131.42 | $131.59 | $131.03 | $131.59 | $131.59 | 6,929 |
2024-02-20 | $131.09 | $131.41 | $130.98 | $131.02 | $131.02 | 6,451 |
2024-02-16 | $130.99 | $131.86 | $130.96 | $131.13 | $131.13 | 17,956 |
2024-02-15 | $130.50 | $131.12 | $130.35 | $131.12 | $131.12 | 5,744 |
2024-02-14 | $128.83 | $129.81 | $128.83 | $129.76 | $129.76 | 7,400 |
2024-02-13 | $128.17 | $128.38 | $127.11 | $127.74 | $127.74 | 29,789 |
2024-02-12 | $129.41 | $129.77 | $129.13 | $129.16 | $129.16 | 28,799 |
2024-02-09 | $129.24 | $129.52 | $129.04 | $129.47 | $129.47 | 19,147 |
2024-02-08 | $129.35 | $129.50 | $128.83 | $129.27 | $129.27 | 15,683 |
2024-02-07 | $129.10 | $129.61 | $129.10 | $129.47 | $129.47 | 6,607 |
2024-02-06 | $127.81 | $128.78 | $127.81 | $128.76 | $128.76 | 8,924 |
2024-02-05 | $127.86 | $128.03 | $127.12 | $127.73 | $127.73 | 15,766 |
2024-02-02 | $127.82 | $129.17 | $127.79 | $128.71 | $128.71 | 11,482 |
2024-02-01 | $127.38 | $128.57 | $127.00 | $128.57 | $128.57 | 8,336 |
2024-01-31 | $127.98 | $128.29 | $126.63 | $126.63 | $126.63 | 22,261 |
2024-01-30 | $127.07 | $127.60 | $126.85 | $127.54 | $127.54 | 4,548 |
2024-01-29 | $126.82 | $127.51 | $126.47 | $127.48 | $127.48 | 13,371 |
2024-01-26 | $126.78 | $127.14 | $126.62 | $126.94 | $126.94 | 21,246 |
2024-01-25 | $126.56 | $126.79 | $126.34 | $126.79 | $126.79 | 5,742 |
2024-01-24 | $127.34 | $127.34 | $126.18 | $126.18 | $126.18 | 6,339 |
2024-01-23 | $126.68 | $126.78 | $126.06 | $126.56 | $126.56 | 20,438 |
2024-01-22 | $127.16 | $127.16 | $126.49 | $126.79 | $126.79 | 4,202 |
2024-01-19 | $124.95 | $125.96 | $124.91 | $125.88 | $125.88 | 5,356 |
2024-01-18 | $124.77 | $125.59 | $124.45 | $125.43 | $125.43 | 15,744 |
2024-01-17 | $123.81 | $124.12 | $123.65 | $123.98 | $123.98 | 18,860 |
2024-01-16 | $125.56 | $125.56 | $124.64 | $124.88 | $124.88 | 6,595 |
2024-01-12 | $126.94 | $126.94 | $126.28 | $126.62 | $126.62 | 29,868 |
2024-01-11 | $126.22 | $126.22 | $124.87 | $126.04 | $126.04 | 10,653 |
2024-01-10 | $125.47 | $126.10 | $125.41 | $125.83 | $125.83 | 8,037 |
2024-01-09 | $124.71 | $125.31 | $124.44 | $125.15 | $125.15 | 26,709 |
2024-01-08 | $124.53 | $125.87 | $124.53 | $125.78 | $125.78 | 142,202 |
2024-01-05 | $124.31 | $125.27 | $124.27 | $124.64 | $124.64 | 7,600 |
2024-01-04 | $124.69 | $125.38 | $124.56 | $124.70 | $124.70 | 20,436 |
2024-01-03 | $124.74 | $124.89 | $124.32 | $124.43 | $124.43 | 12,651 |
2024-01-02 | $126.39 | $126.77 | $125.58 | $126.10 | $126.10 | 11,792 |
2023-12-29 | $127.59 | $127.67 | $127.15 | $127.43 | $127.43 | 28,908 |
2023-12-28 | $127.54 | $127.80 | $127.37 | $127.47 | $127.47 | 13,306 |
2023-12-27 | $127.16 | $127.70 | $127.16 | $127.44 | $127.44 | 9,042 |
2023-12-26 | $126.48 | $127.47 | $126.48 | $127.25 | $127.25 | 17,764 |
2023-12-22 | $126.41 | $126.58 | $126.11 | $126.48 | $126.48 | 15,887 |
2023-12-21 | $125.42 | $126.08 | $125.22 | $126.08 | $126.08 | 7,086 |
2023-12-20 | $125.83 | $126.29 | $124.29 | $124.29 | $124.29 | 36,461 |
2023-12-19 | $126.10 | $126.72 | $126.10 | $126.62 | $126.62 | 16,444 |
2023-12-18 | $125.82 | $125.82 | $125.38 | $125.61 | $125.61 | 7,737 |
2023-12-15 | $125.88 | $126.33 | $125.44 | $125.69 | $125.69 | 32,409 |
2023-12-14 | $125.46 | $126.25 | $125.21 | $126.05 | $126.05 | 15,796 |
2023-12-13 | $123.17 | $124.66 | $122.32 | $124.57 | $124.57 | 8,517 |
2023-12-12 | $122.44 | $123.21 | $122.44 | $123.15 | $123.15 | 22,376 |
2023-12-11 | $121.78 | $122.73 | $121.78 | $122.50 | $122.50 | 7,263 |
2023-12-08 | $121.07 | $121.79 | $121.07 | $121.65 | $121.65 | 8,675 |
2023-12-07 | $121.18 | $121.58 | $120.93 | $121.55 | $121.55 | 22,409 |
2023-12-06 | $121.26 | $121.83 | $120.91 | $121.20 | $121.20 | 8,767 |
2023-12-05 | $120.62 | $120.62 | $120.35 | $120.57 | $120.57 | 12,714 |
2023-12-04 | $120.57 | $121.20 | $120.51 | $120.98 | $120.98 | 19,966 |
2023-12-01 | $119.66 | $121.67 | $119.22 | $121.43 | $121.43 | 52,412 |
2023-11-30 | $118.95 | $119.72 | $118.56 | $119.63 | $119.63 | 11,573 |
2023-11-29 | $119.00 | $119.31 | $118.63 | $118.84 | $118.84 | 20,393 |
2023-11-28 | $118.40 | $119.19 | $118.22 | $118.57 | $118.57 | 19,670 |
2023-11-27 | $118.58 | $118.61 | $118.28 | $118.34 | $118.34 | 8,853 |
2023-11-24 | $118.72 | $119.14 | $118.17 | $118.99 | $118.99 | 6,781 |
2023-11-22 | $118.30 | $118.55 | $118.04 | $118.55 | $118.55 | 30,543 |
2023-11-21 | $118.34 | $118.47 | $118.12 | $118.28 | $118.28 | 12,169 |
2023-11-20 | $118.20 | $118.61 | $118.01 | $118.38 | $118.38 | 11,990 |
2023-11-17 | $117.77 | $118.26 | $117.65 | $118.25 | $118.25 | 16,451 |
2023-11-16 | $116.92 | $117.48 | $116.63 | $117.07 | $117.07 | 9,611 |
2023-11-15 | $116.79 | $117.59 | $116.79 | $117.07 | $117.07 | 14,355 |
2023-11-14 | $115.75 | $116.98 | $115.55 | $116.70 | $116.70 | 22,605 |
2023-11-13 | $113.51 | $114.22 | $113.50 | $114.02 | $114.02 | 7,673 |
2023-11-10 | $112.92 | $113.76 | $112.57 | $113.76 | $113.76 | 6,472 |
2023-11-09 | $113.40 | $113.91 | $112.55 | $112.61 | $112.61 | 38,864 |
2023-11-08 | $112.23 | $112.57 | $112.07 | $112.50 | $112.50 | 8,603 |
2023-11-07 | $111.89 | $112.38 | $111.63 | $112.14 | $112.14 | 26,257 |
2023-11-06 | $113.05 | $113.05 | $112.11 | $112.74 | $112.74 | 21,924 |
2023-11-03 | $113.02 | $113.53 | $113.02 | $113.06 | $113.06 | 9,113 |
2023-11-02 | $110.94 | $111.97 | $110.94 | $111.87 | $111.87 | 5,761 |
2023-11-01 | $108.92 | $109.66 | $108.50 | $109.34 | $109.34 | 24,873 |
2023-10-31 | $108.03 | $108.98 | $108.03 | $108.84 | $108.84 | 18,203 |
2023-10-30 | $107.56 | $108.19 | $107.25 | $108.14 | $108.14 | 12,352 |
2023-10-27 | $107.48 | $107.51 | $106.39 | $106.65 | $106.65 | 43,295 |
2023-10-26 | $107.39 | $107.60 | $106.88 | $106.98 | $106.98 | 20,419 |
2023-10-25 | $108.65 | $108.65 | $107.59 | $107.76 | $107.76 | 16,836 |
2023-10-24 | $108.98 | $109.12 | $108.42 | $108.96 | $108.96 | 29,741 |
2023-10-23 | $108.22 | $109.41 | $108.22 | $108.36 | $108.36 | 6,143 |
2023-10-20 | $109.47 | $109.54 | $108.60 | $108.71 | $108.71 | 27,909 |
2023-10-19 | $110.59 | $111.23 | $109.56 | $109.73 | $109.73 | 175,059 |
2023-10-18 | $111.98 | $111.98 | $110.75 | $110.80 | $110.80 | 8,627 |
2023-10-17 | $112.57 | $114.16 | $112.57 | $113.72 | $113.72 | 6,218 |
2023-10-16 | $112.91 | $113.87 | $112.77 | $113.54 | $113.54 | 18,088 |
2023-10-13 | $113.54 | $113.54 | $112.07 | $112.38 | $112.38 | 4,440 |
2023-10-12 | $114.90 | $114.90 | $112.84 | $113.60 | $113.60 | 17,038 |
2023-10-11 | $114.27 | $114.72 | $113.87 | $114.48 | $114.48 | 18,225 |
2023-10-10 | $113.73 | $114.57 | $113.73 | $114.15 | $114.15 | 13,183 |
2023-10-09 | $111.46 | $112.87 | $111.46 | $112.87 | $112.87 | 7,205 |
2023-10-06 | $110.14 | $112.25 | $109.92 | $112.04 | $112.04 | 27,777 |
2023-10-05 | $110.83 | $111.01 | $110.29 | $110.37 | $110.37 | 177,560 |
2023-10-04 | $110.55 | $110.84 | $109.72 | $110.74 | $110.74 | 31,783 |
2023-10-03 | $110.92 | $111.33 | $110.29 | $110.77 | $110.77 | 20,316 |
2023-10-02 | $112.39 | $112.68 | $111.49 | $111.72 | $111.72 | 10,626 |
2023-09-29 | $114.45 | $114.45 | $112.88 | $113.01 | $113.01 | 41,163 |
2023-09-28 | $112.97 | $114.45 | $112.97 | $113.85 | $113.85 | 811,784 |
2023-09-27 | $112.97 | $113.52 | $112.02 | $113.01 | $113.01 | 258,382 |
2023-09-26 | $113.35 | $113.43 | $112.52 | $112.62 | $112.62 | 5,723 |
2023-09-25 | $113.35 | $114.44 | $113.35 | $114.33 | $114.33 | 22,950 |
2023-09-22 | $114.25 | $114.78 | $114.05 | $114.12 | $114.12 | 22,025 |
2023-09-21 | $115.36 | $115.36 | $114.48 | $114.48 | $114.48 | 7,092 |
2023-09-20 | $117.18 | $118.01 | $116.42 | $116.48 | $116.48 | 18,398 |
2023-09-19 | $117.01 | $117.04 | $116.35 | $116.76 | $116.76 | 9,919 |
2023-09-18 | $117.10 | $117.72 | $117.10 | $117.43 | $117.43 | 2,571 |
2023-09-15 | $117.55 | $117.95 | $117.19 | $117.23 | $117.23 | 15,011 |
2023-09-14 | $116.89 | $117.51 | $116.80 | $117.48 | $117.48 | 5,381 |
2023-09-13 | $116.59 | $116.77 | $116.17 | $116.27 | $116.27 | 10,239 |
2023-09-12 | $116.80 | $117.49 | $116.77 | $116.95 | $116.95 | 17,934 |
2023-09-11 | $117.54 | $117.56 | $117.38 | $117.55 | $117.55 | 2,839 |
2023-09-08 | $117.52 | $117.55 | $116.91 | $117.09 | $117.09 | 9,405 |
2023-09-07 | $117.75 | $117.84 | $117.15 | $117.70 | $117.70 | 18,907 |
2023-09-06 | $118.24 | $118.76 | $117.71 | $118.28 | $118.28 | 146,233 |
2023-09-05 | $119.32 | $119.32 | $118.29 | $118.29 | $118.29 | 26,203 |
2023-09-01 | $120.21 | $120.29 | $119.29 | $119.68 | $119.68 | 164,242 |
2023-08-31 | $120.10 | $120.10 | $119.21 | $119.21 | $119.21 | 50,319 |
2023-08-30 | $119.69 | $120.06 | $119.66 | $119.85 | $119.85 | 10,414 |
2023-08-29 | $118.18 | $119.73 | $118.15 | $119.61 | $119.61 | 34,767 |
2023-08-28 | $117.90 | $118.32 | $117.89 | $118.31 | $118.31 | 2,051 |
2023-08-25 | $116.82 | $117.71 | $116.08 | $117.42 | $117.42 | 15,579 |
2023-08-24 | $117.40 | $117.48 | $116.23 | $116.23 | $116.23 | 36,847 |
2023-08-23 | $116.96 | $118.07 | $116.96 | $117.95 | $117.95 | 5,604 |
2023-08-22 | $117.32 | $117.32 | $116.62 | $116.65 | $116.65 | 7,588 |
2023-08-21 | $116.92 | $117.11 | $116.29 | $116.87 | $116.87 | 16,405 |
2023-08-18 | $115.77 | $117.21 | $115.77 | $116.81 | $116.81 | 98,425 |
2023-08-17 | $117.86 | $118.23 | $116.74 | $116.91 | $116.91 | 72,566 |
2023-08-16 | $118.21 | $119.08 | $117.71 | $117.87 | $117.87 | 44,059 |
2023-08-15 | $119.30 | $119.30 | $118.48 | $118.48 | $118.48 | 5,477 |
2023-08-14 | $120.18 | $120.18 | $119.87 | $120.03 | $120.03 | 1,658 |
2023-08-11 | $120.18 | $120.68 | $119.91 | $120.44 | $120.44 | 6,681 |
2023-08-10 | $121.30 | $121.53 | $120.45 | $120.45 | $120.45 | 2,077 |
2023-08-09 | $120.94 | $121.10 | $120.74 | $120.92 | $120.92 | 16,520 |
2023-08-08 | $120.50 | $121.11 | $120.18 | $120.91 | $120.91 | 4,500 |
2023-08-07 | $120.88 | $121.82 | $120.88 | $121.78 | $121.78 | 7,412 |
2023-08-04 | $121.57 | $121.57 | $120.43 | $120.71 | $120.71 | 6,177 |
2023-08-03 | $120.20 | $120.66 | $120.20 | $120.52 | $120.52 | 8,840 |
2023-08-02 | $121.91 | $122.05 | $120.84 | $121.16 | $121.16 | 43,088 |
2023-08-01 | $122.61 | $123.18 | $122.43 | $122.63 | $122.63 | 11,034 |
2023-07-31 | $123.42 | $123.67 | $123.12 | $123.22 | $123.22 | 3,197 |
2023-07-28 | $123.17 | $123.58 | $123.06 | $123.49 | $123.49 | 33,114 |
2023-07-27 | $123.64 | $123.64 | $122.37 | $122.47 | $122.47 | 4,813 |
2023-07-26 | $122.50 | $123.05 | $122.50 | $123.00 | $123.00 | 12,738 |
2023-07-25 | $121.97 | $122.58 | $121.83 | $122.30 | $122.30 | 9,175 |
2023-07-24 | $122.40 | $122.82 | $122.38 | $122.51 | $122.51 | 3,680 |
2023-07-21 | $122.60 | $122.75 | $122.41 | $122.45 | $122.45 | 2,330 |
2023-07-20 | $122.54 | $122.77 | $122.25 | $122.57 | $122.57 | 2,824 |
2023-07-19 | $122.83 | $122.83 | $122.10 | $122.60 | $122.60 | 24,105 |
2023-07-18 | $122.19 | $123.24 | $122.19 | $122.83 | $122.83 | 9,556 |
2023-07-17 | $121.44 | $121.98 | $121.44 | $121.95 | $121.95 | 2,235 |
2023-07-14 | $122.24 | $122.24 | $121.39 | $121.83 | $121.83 | 56,181 |
2023-07-13 | $121.95 | $122.25 | $121.84 | $122.16 | $122.16 | 2,365 |
2023-07-12 | $121.60 | $121.71 | $121.10 | $121.10 | $121.10 | 52,093 |
2023-07-11 | $119.59 | $120.56 | $119.59 | $120.56 | $120.56 | 2,907 |
2023-07-10 | $117.93 | $119.05 | $117.93 | $119.05 | $119.05 | 2,420 |
2023-07-07 | $117.28 | $118.56 | $117.28 | $118.02 | $118.02 | 9,471 |
2023-07-06 | $117.59 | $117.59 | $116.86 | $117.47 | $117.47 | 6,998 |
2023-07-05 | $119.09 | $119.17 | $118.86 | $118.91 | $118.91 | 3,996 |
2023-07-03 | $119.69 | $120.56 | $119.69 | $120.33 | $120.33 | 35,940 |
2023-06-30 | $119.80 | $120.25 | $119.80 | $120.25 | $120.25 | 14,169 |
2023-06-29 | $118.16 | $118.84 | $118.11 | $118.83 | $118.83 | 21,293 |
2023-06-28 | $118.64 | $118.79 | $118.31 | $118.61 | $118.61 | 10,846 |
2023-06-27 | $117.45 | $118.44 | $117.40 | $118.25 | $118.25 | 11,518 |
2023-06-26 | $116.62 | $117.24 | $116.62 | $116.96 | $116.96 | 12,836 |
2023-06-23 | $116.54 | $116.82 | $116.33 | $116.69 | $116.69 | 4,965 |
2023-06-22 | $118.45 | $118.62 | $118.02 | $118.11 | $118.11 | 37,267 |
2023-06-21 | $118.07 | $119.25 | $118.07 | $119.25 | $119.25 | 2,414 |
2023-06-20 | $118.73 | $118.83 | $118.13 | $118.49 | $118.49 | 5,413 |
2023-06-16 | $120.51 | $120.51 | $119.70 | $119.70 | $119.70 | 14,549 |
2023-06-15 | $118.31 | $120.14 | $118.31 | $119.85 | $119.85 | 170,053 |
2023-06-14 | $118.87 | $119.34 | $118.27 | $118.67 | $118.67 | 5,655 |
2023-06-13 | $117.72 | $118.55 | $117.62 | $118.39 | $118.39 | 13,261 |
2023-06-12 | $116.31 | $116.87 | $116.31 | $116.87 | $116.87 | 1,352 |
2023-06-09 | $116.16 | $116.47 | $115.68 | $116.06 | $116.06 | 107,576 |
2023-06-08 | $115.54 | $116.35 | $115.54 | $116.19 | $116.19 | 5,759 |
2023-06-07 | $114.79 | $115.55 | $114.79 | $115.48 | $115.48 | 14,934 |
2023-06-06 | $115.47 | $116.41 | $115.47 | $116.41 | $114.93 | 7,498 |
2023-06-05 | $115.97 | $115.97 | $115.07 | $115.63 | $114.16 | 97,100 |
2023-06-02 | $114.61 | $116.09 | $114.61 | $115.91 | $115.91 | 7,321 |
2023-06-01 | $112.08 | $113.32 | $111.69 | $113.21 | $113.21 | 803,266 |
2023-05-31 | $112.37 | $112.37 | $111.04 | $111.70 | $111.70 | 8,093 |
2023-05-30 | $113.67 | $113.67 | $112.75 | $113.09 | $113.09 | 4,742 |
2023-05-26 | $112.73 | $113.47 | $112.73 | $113.47 | $113.47 | 6,159 |
2023-05-25 | $112.23 | $112.44 | $111.99 | $112.38 | $112.38 | 4,096 |
2023-05-24 | $112.83 | $112.83 | $112.06 | $112.08 | $112.08 | 4,983 |
2023-05-23 | $114.50 | $114.59 | $113.60 | $113.60 | $113.60 | 5,874 |
2023-05-22 | $115.59 | $115.71 | $115.28 | $115.35 | $115.35 | 6,829 |
2023-05-19 | $115.30 | $115.94 | $115.11 | $115.43 | $115.43 | 28,462 |
2023-05-18 | $114.51 | $115.30 | $114.18 | $115.30 | $115.30 | 11,458 |
2023-05-17 | $114.20 | $114.91 | $114.20 | $114.86 | $114.86 | 11,041 |
2023-05-16 | $114.01 | $114.01 | $113.07 | $113.07 | $113.07 | 9,082 |
2023-05-15 | $113.89 | $114.35 | $113.80 | $114.35 | $114.35 | 5,682 |
2023-05-12 | $113.75 | $114.00 | $113.05 | $113.53 | $113.53 | 57,156 |
2023-05-11 | $113.68 | $113.68 | $113.26 | $113.63 | $113.63 | 2,253 |
2023-05-10 | $115.09 | $115.09 | $113.38 | $114.26 | $114.26 | 3,086 |
2023-05-09 | $114.03 | $114.62 | $114.03 | $114.49 | $114.49 | 3,657 |
2023-05-08 | $114.91 | $114.91 | $114.05 | $114.18 | $114.18 | 4,117 |
2023-05-05 | $113.76 | $114.59 | $113.76 | $114.49 | $114.49 | 5,465 |
2023-05-04 | $113.62 | $113.62 | $112.64 | $112.70 | $112.70 | 5,183 |
2023-05-03 | $114.34 | $114.80 | $113.94 | $113.94 | $113.94 | 4,339 |
2023-05-02 | $113.70 | $113.98 | $113.06 | $113.96 | $113.96 | 11,516 |
2023-05-01 | $114.76 | $115.61 | $114.76 | $115.32 | $115.32 | 4,791 |
2023-04-28 | $113.81 | $114.94 | $113.81 | $114.75 | $114.75 | 12,439 |
2023-04-27 | $112.78 | $114.20 | $112.74 | $114.20 | $114.20 | 45,580 |
2023-04-26 | $113.46 | $113.46 | $112.07 | $112.07 | $112.07 | 3,478 |
2023-04-25 | $114.79 | $114.79 | $113.49 | $113.66 | $113.66 | 16,906 |
2023-04-24 | $115.21 | $115.53 | $115.21 | $115.44 | $115.44 | 9,871 |
2023-04-21 | $115.15 | $115.29 | $114.78 | $115.17 | $115.17 | 4,685 |
2023-04-20 | $114.41 | $115.24 | $114.41 | $115.01 | $115.01 | 2,354 |
2023-04-19 | $114.70 | $115.02 | $114.70 | $114.93 | $114.93 | 8,624 |
2023-04-18 | $115.37 | $115.51 | $115.03 | $115.31 | $115.31 | 5,689 |
2023-04-17 | $114.21 | $114.78 | $113.98 | $114.70 | $114.70 | 773,185 |
2023-04-14 | $113.71 | $114.12 | $113.29 | $113.69 | $113.69 | 4,140 |
2023-04-13 | $113.68 | $114.06 | $112.84 | $113.95 | $113.95 | 6,456 |
2023-04-12 | $113.40 | $113.41 | $112.90 | $113.12 | $113.12 | 8,967 |
2023-04-11 | $111.98 | $112.28 | $111.98 | $112.28 | $112.28 | 1,275 |
2023-04-10 | $110.45 | $111.48 | $110.45 | $111.48 | $111.48 | 1,304 |
2023-04-06 | $110.76 | $111.20 | $110.59 | $111.20 | $111.20 | 9,079 |
2023-04-05 | $111.76 | $111.93 | $110.76 | $111.18 | $111.18 | 9,667 |
2023-04-04 | $114.58 | $114.58 | $112.69 | $112.88 | $112.88 | 6,387 |
2023-04-03 | $113.98 | $114.44 | $113.97 | $114.44 | $114.44 | 2,017 |
2023-03-31 | $113.38 | $114.15 | $113.38 | $114.15 | $114.15 | 9,643 |
2023-03-30 | $113.00 | $113.28 | $112.86 | $113.01 | $113.01 | 8,413 |
2023-03-29 | $111.88 | $112.33 | $111.77 | $112.31 | $112.31 | 5,712 |
2023-03-28 | $110.88 | $110.88 | $110.65 | $110.78 | $110.78 | 2,174 |
2023-03-27 | $110.05 | $110.59 | $110.05 | $110.38 | $110.38 | 1,669 |
2023-03-24 | $108.54 | $109.19 | $108.11 | $109.19 | $109.19 | 2,173 |
2023-03-23 | $110.30 | $111.17 | $109.22 | $109.64 | $109.64 | 3,939 |
2023-03-22 | $111.12 | $111.12 | $109.48 | $109.80 | $109.80 | 2,031 |
2023-03-21 | $110.96 | $111.43 | $110.63 | $111.06 | $111.06 | 5,825 |
2023-03-20 | $108.82 | $109.65 | $108.82 | $109.65 | $109.65 | 55,037 |
2023-03-17 | $108.51 | $108.51 | $107.87 | $108.02 | $108.02 | 2,006 |
2023-03-16 | $107.69 | $109.65 | $107.68 | $109.65 | $109.65 | 4,681 |
2023-03-15 | $108.28 | $108.42 | $106.85 | $107.84 | $107.84 | 4,169 |
2023-03-14 | $111.20 | $111.78 | $110.11 | $111.05 | $111.05 | 6,957 |
2023-03-13 | $109.35 | $110.31 | $109.35 | $109.63 | $109.63 | 6,689 |
2023-03-10 | $112.18 | $112.37 | $110.20 | $110.42 | $110.42 | 66,746 |
2023-03-09 | $113.81 | $114.38 | $112.33 | $112.46 | $112.46 | 7,465 |
2023-03-08 | $113.13 | $113.59 | $112.95 | $113.36 | $113.36 | 21,490 |
2023-03-07 | $114.25 | $114.25 | $112.85 | $112.96 | $112.96 | 18,093 |
2023-03-06 | $114.72 | $115.06 | $114.44 | $114.67 | $114.67 | 5,683 |
2023-03-03 | $113.84 | $114.78 | $113.58 | $114.63 | $114.63 | 5,348 |
2023-03-02 | $111.60 | $113.27 | $111.60 | $113.27 | $113.27 | 9,401 |
2023-03-01 | $112.05 | $112.75 | $112.05 | $112.36 | $112.36 | 12,965 |
2023-02-28 | $111.88 | $111.93 | $111.44 | $111.56 | $111.56 | 1,552 |
2023-02-27 | $112.24 | $112.53 | $111.75 | $111.99 | $111.99 | 4,446 |
2023-02-24 | $110.50 | $110.80 | $110.22 | $110.70 | $110.70 | 2,377 |
2023-02-23 | $111.86 | $112.24 | $110.94 | $112.02 | $112.02 | 9,661 |
2023-02-22 | $111.52 | $111.82 | $110.82 | $111.11 | $111.11 | 9,730 |
2023-02-21 | $112.83 | $112.83 | $111.46 | $111.63 | $111.63 | 4,897 |
2023-02-17 | $112.92 | $113.78 | $112.92 | $113.75 | $113.75 | 6,070 |
2023-02-16 | $113.80 | $113.80 | $113.16 | $113.31 | $113.31 | 1,805 |
2023-02-15 | $113.12 | $114.32 | $113.12 | $114.32 | $114.32 | 9,774 |
2023-02-14 | $113.46 | $113.94 | $112.89 | $113.93 | $113.93 | 7,041 |
2023-02-13 | $113.16 | $114.07 | $113.16 | $114.07 | $114.07 | 1,118 |
2023-02-10 | $112.40 | $112.89 | $111.90 | $112.86 | $112.86 | 5,521 |
2023-02-09 | $114.20 | $114.20 | $112.52 | $112.60 | $112.60 | 5,406 |
2023-02-08 | $112.97 | $112.97 | $112.55 | $112.63 | $112.63 | 4,591 |
2023-02-07 | $112.11 | $113.56 | $112.08 | $113.56 | $113.56 | 2,289 |
2023-02-06 | $113.32 | $113.35 | $112.90 | $113.23 | $113.23 | 4,511 |
2023-02-03 | $114.07 | $114.26 | $113.74 | $113.92 | $113.92 | 8,232 |
2023-02-02 | $114.60 | $115.32 | $114.54 | $115.08 | $115.08 | 6,165 |
2023-02-01 | $112.77 | $115.00 | $112.55 | $114.07 | $114.07 | 32,018 |
2023-01-31 | $111.64 | $113.00 | $111.64 | $113.00 | $113.00 | 8,171 |
2023-01-30 | $112.01 | $112.10 | $111.56 | $111.56 | $111.56 | 1,789 |
2023-01-27 | $111.97 | $112.89 | $111.95 | $112.35 | $112.35 | 16,043 |
2023-01-26 | $111.81 | $112.40 | $111.41 | $112.40 | $112.40 | 4,742 |
2023-01-25 | $111.24 | $112.34 | $110.97 | $111.92 | $111.92 | 5,003 |
2023-01-24 | $111.35 | $112.69 | $110.92 | $112.45 | $112.45 | 7,634 |
2023-01-23 | $110.93 | $112.04 | $110.76 | $111.71 | $111.71 | 23,892 |
2023-01-20 | $109.97 | $110.88 | $109.97 | $110.88 | $110.88 | 16,089 |
2023-01-19 | $110.50 | $110.50 | $109.44 | $109.60 | $109.60 | 5,712 |
2023-01-18 | $113.28 | $113.31 | $111.00 | $111.36 | $111.36 | 13,404 |
2023-01-17 | $112.58 | $112.79 | $112.04 | $112.04 | $112.04 | 7,448 |
2023-01-13 | $111.26 | $112.48 | $111.26 | $112.48 | $112.48 | 11,241 |
2023-01-12 | $111.81 | $112.45 | $111.34 | $112.32 | $112.32 | 3,476 |
2023-01-11 | $110.70 | $111.33 | $110.38 | $111.33 | $111.33 | 10,579 |
2023-01-10 | $109.23 | $110.28 | $109.23 | $110.26 | $110.26 | 17,060 |
2023-01-09 | $110.20 | $111.04 | $109.67 | $109.83 | $109.83 | 6,396 |
2023-01-06 | $107.53 | $109.73 | $107.53 | $109.58 | $109.58 | 3,219 |
2023-01-05 | $106.74 | $106.94 | $106.74 | $106.80 | $106.80 | 1,834 |
2023-01-04 | $107.38 | $108.17 | $107.38 | $107.83 | $107.83 | 2,352 |
2023-01-03 | $107.38 | $107.38 | $106.30 | $106.94 | $106.94 | 4,769 |
2022-12-30 | $106.68 | $106.90 | $106.08 | $106.49 | $106.49 | 14,232 |
2022-12-29 | $107.29 | $107.79 | $107.17 | $107.25 | $107.25 | 13,941 |
2022-12-28 | $107.37 | $107.37 | $105.92 | $105.92 | $105.92 | 4,875 |
2022-12-27 | $107.51 | $107.51 | $107.10 | $107.36 | $107.36 | 7,619 |
2022-12-23 | $106.10 | $106.94 | $106.07 | $106.90 | $106.90 | 7,970 |
2022-12-22 | $106.87 | $106.87 | $105.14 | $106.51 | $106.51 | 16,177 |
2022-12-21 | $106.84 | $107.71 | $106.73 | $107.71 | $107.71 | 17,917 |
2022-12-20 | $105.96 | $106.86 | $105.96 | $106.31 | $106.31 | 20,335 |
2022-12-19 | $106.50 | $106.50 | $105.64 | $105.91 | $105.91 | 4,708 |
2022-12-16 | $105.97 | $106.53 | $105.82 | $106.53 | $106.53 | 6,348 |
2022-12-15 | $107.56 | $107.56 | $106.70 | $107.33 | $107.33 | 6,359 |
2022-12-14 | $110.14 | $111.50 | $110.05 | $110.05 | $110.05 | 4,772 |
2022-12-13 | $111.40 | $112.70 | $109.71 | $110.31 | $110.31 | 7,507 |
2022-12-12 | $108.77 | $109.94 | $108.68 | $109.61 | $109.03 | 59,849 |
2022-12-09 | $109.03 | $109.50 | $108.75 | $108.75 | $108.18 | 54,592 |
2022-12-08 | $108.96 | $109.13 | $108.71 | $108.96 | $108.38 | 6,196 |
2022-12-07 | $108.15 | $108.90 | $108.15 | $108.69 | $108.12 | 9,581 |
2022-12-06 | $109.51 | $109.51 | $107.87 | $108.64 | $108.07 | 5,835 |
2022-12-05 | $110.60 | $110.60 | $109.44 | $109.66 | $109.08 | 230,393 |
2022-12-02 | $109.42 | $111.28 | $109.42 | $111.01 | $110.42 | 9,811 |
2022-12-01 | $111.07 | $111.24 | $110.17 | $110.60 | $110.02 | 31,533 |
2022-11-30 | $108.65 | $110.42 | $107.65 | $110.19 | $109.61 | 31,321 |
2022-11-29 | $108.16 | $108.52 | $108.16 | $108.46 | $107.89 | 2,785 |
2022-11-28 | $109.31 | $109.31 | $107.95 | $107.95 | $107.38 | 12,267 |
2022-11-25 | $109.64 | $110.00 | $108.87 | $109.99 | $109.41 | 2,863 |
2022-11-23 | $109.25 | $109.82 | $109.15 | $109.64 | $109.64 | 3,711 |
2022-11-22 | $108.23 | $108.82 | $108.20 | $108.70 | $108.70 | 3,735 |
2022-11-21 | $107.00 | $107.54 | $106.90 | $107.42 | $107.42 | 4,237 |
2022-11-18 | $107.80 | $107.86 | $107.19 | $107.57 | $107.57 | 108,392 |
2022-11-17 | $105.95 | $106.80 | $105.45 | $106.75 | $106.75 | 7,617 |
2022-11-16 | $107.45 | $107.61 | $106.73 | $107.17 | $107.17 | 10,759 |
2022-11-15 | $108.47 | $108.47 | $106.93 | $107.70 | $107.70 | 36,900 |
2022-11-14 | $107.41 | $107.93 | $107.14 | $107.31 | $107.31 | 95,920 |
2022-11-11 | $107.84 | $108.42 | $107.68 | $108.19 | $108.19 | 114,930 |
2022-11-10 | $105.80 | $107.32 | $105.80 | $107.32 | $107.32 | 13,282 |
2022-11-09 | $102.97 | $103.32 | $102.13 | $102.33 | $102.33 | 9,199 |
2022-11-08 | $103.07 | $104.29 | $102.70 | $103.85 | $103.85 | 28,360 |
2022-11-07 | $102.15 | $102.62 | $101.80 | $102.55 | $102.55 | 9,154 |
2022-11-04 | $101.00 | $101.50 | $100.13 | $101.35 | $101.35 | 38,349 |
2022-11-03 | $96.94 | $99.35 | $96.93 | $98.99 | $98.99 | 14,971 |
2022-11-02 | $100.34 | $101.60 | $98.61 | $98.76 | $98.76 | 30,972 |
2022-11-01 | $101.61 | $101.61 | $100.25 | $100.39 | $100.39 | 4,035 |
2022-10-31 | $99.89 | $100.33 | $99.63 | $100.19 | $100.19 | 50,999 |
2022-10-28 | $98.99 | $100.69 | $98.40 | $100.67 | $100.67 | 29,369 |
2022-10-27 | $99.17 | $99.98 | $98.31 | $98.75 | $98.75 | 108,800 |
2022-10-26 | $98.00 | $99.60 | $98.00 | $98.85 | $98.85 | 106,490 |
2022-10-25 | $96.59 | $98.10 | $96.59 | $98.03 | $98.03 | 34,842 |
2022-10-24 | $95.86 | $96.57 | $95.80 | $96.39 | $96.39 | 5,849 |
2022-10-21 | $94.78 | $95.63 | $94.78 | $95.47 | $95.47 | 2,609 |
2022-10-20 | $94.50 | $94.75 | $93.18 | $93.45 | $93.45 | 6,679 |
2022-10-19 | $94.77 | $95.19 | $93.94 | $94.38 | $94.38 | 19,324 |
2022-10-18 | $95.47 | $95.65 | $94.84 | $95.35 | $95.35 | 21,785 |
2022-10-17 | $93.21 | $93.94 | $93.21 | $93.54 | $93.54 | 4,708 |
2022-10-14 | $94.01 | $94.01 | $91.15 | $91.26 | $91.26 | 7,770 |
2022-10-13 | $89.52 | $93.43 | $89.52 | $93.43 | $93.43 | 4,734 |
2022-10-12 | $91.78 | $91.89 | $91.41 | $91.47 | $91.47 | 5,523 |
2022-10-11 | $91.92 | $92.91 | $91.56 | $91.82 | $91.82 | 5,794 |
2022-10-10 | $92.62 | $92.62 | $91.85 | $92.16 | $92.16 | 4,699 |
2022-10-07 | $93.08 | $93.08 | $91.82 | $92.15 | $92.15 | 2,473 |
2022-10-06 | $94.96 | $95.01 | $93.95 | $93.95 | $93.95 | 7,741 |
2022-10-05 | $94.69 | $95.94 | $94.49 | $95.36 | $95.36 | 15,073 |
2022-10-04 | $94.57 | $96.21 | $94.57 | $96.14 | $96.14 | 11,756 |
2022-10-03 | $90.98 | $92.92 | $90.94 | $92.39 | $92.39 | 14,764 |
2022-09-30 | $90.59 | $91.38 | $89.84 | $89.94 | $89.94 | 28,037 |
2022-09-29 | $91.24 | $91.24 | $90.21 | $90.83 | $90.83 | 3,882 |
2022-09-28 | $90.51 | $92.69 | $90.51 | $92.25 | $92.25 | 5,911 |
2022-09-27 | $91.31 | $91.31 | $89.60 | $90.04 | $90.04 | 9,986 |
2022-09-26 | $91.14 | $92.09 | $90.25 | $90.69 | $90.69 | 7,035 |
2022-09-23 | $91.93 | $92.28 | $90.60 | $91.51 | $91.51 | 35,331 |
2022-09-22 | $94.84 | $94.84 | $93.71 | $93.91 | $93.91 | 3,589 |
2022-09-21 | $96.35 | $96.67 | $94.85 | $94.85 | $94.85 | 6,448 |
2022-09-20 | $96.40 | $96.40 | $95.39 | $95.88 | $95.88 | 41,983 |
2022-09-19 | $96.53 | $97.61 | $96.48 | $97.56 | $97.56 | 10,169 |
2022-09-16 | $96.16 | $96.96 | $95.98 | $96.53 | $96.53 | 4,845 |
2022-09-15 | $98.92 | $99.65 | $98.21 | $98.42 | $98.42 | 5,854 |
2022-09-14 | $99.63 | $99.85 | $98.97 | $99.34 | $99.34 | 2,840 |
2022-09-13 | $101.04 | $101.67 | $99.42 | $99.57 | $99.57 | 19,910 |
2022-09-12 | $103.25 | $103.59 | $103.18 | $103.25 | $103.25 | 4,390 |
2022-09-09 | $101.55 | $102.37 | $101.55 | $102.20 | $102.20 | 3,975 |
2022-09-08 | $99.36 | $100.50 | $99.14 | $100.43 | $100.43 | 2,821 |
2022-09-07 | $98.43 | $100.34 | $98.39 | $100.21 | $100.21 | 3,186 |
2022-09-06 | $99.08 | $99.08 | $98.67 | $98.89 | $98.89 | 3,340 |
2022-09-02 | $100.72 | $100.93 | $98.66 | $98.75 | $98.75 | 8,010 |
2022-09-01 | $99.39 | $99.71 | $98.68 | $99.71 | $99.71 | 22,780 |
2022-08-31 | $101.29 | $101.29 | $100.19 | $100.19 | $100.19 | 8,082 |
2022-08-30 | $103.00 | $103.37 | $100.93 | $101.12 | $101.12 | 3,690 |
2022-08-29 | $101.94 | $102.58 | $101.67 | $102.37 | $102.37 | 112,070 |
2022-08-26 | $106.00 | $106.00 | $102.66 | $102.66 | $102.66 | 1,652 |
2022-08-25 | $105.62 | $105.86 | $105.21 | $105.86 | $105.86 | 2,056 |
2022-08-24 | $104.46 | $104.85 | $104.23 | $104.50 | $104.50 | 6,364 |
2022-08-23 | $104.29 | $104.71 | $104.25 | $104.25 | $104.25 | 2,134 |
2022-08-22 | $104.96 | $104.96 | $104.03 | $104.15 | $104.15 | 7,341 |
2022-08-19 | $107.10 | $107.10 | $106.26 | $106.49 | $106.49 | 7,082 |
2022-08-18 | $108.08 | $108.11 | $107.70 | $108.11 | $108.11 | 4,014 |
2022-08-17 | $108.32 | $108.32 | $107.79 | $107.92 | $107.92 | 13,453 |
2022-08-16 | $108.30 | $109.21 | $108.30 | $108.84 | $108.84 | 3,164 |
2022-08-15 | $107.88 | $108.65 | $107.88 | $108.60 | $108.60 | 3,733 |
2022-08-12 | $107.90 | $108.73 | $107.90 | $108.73 | $108.73 | 4,433 |
2022-08-11 | $107.77 | $107.78 | $107.36 | $107.45 | $107.45 | 52,038 |
2022-08-10 | $106.70 | $107.58 | $106.70 | $107.35 | $107.35 | 5,796 |
2022-08-09 | $104.89 | $104.89 | $104.32 | $104.54 | $104.54 | 20,465 |
2022-08-08 | $105.93 | $105.93 | $105.33 | $105.33 | $105.33 | 1,364 |
2022-08-05 | $104.30 | $105.13 | $104.30 | $105.13 | $105.13 | 7,961 |
2022-08-04 | $104.92 | $105.69 | $104.92 | $105.44 | $105.44 | 6,888 |
2022-08-03 | $104.46 | $104.83 | $104.46 | $104.83 | $104.83 | 2,072 |
2022-08-02 | $104.84 | $105.02 | $103.97 | $104.09 | $104.09 | 4,368 |
2022-08-01 | $105.22 | $105.40 | $105.20 | $105.28 | $105.28 | 4,109 |
2022-07-29 | $104.59 | $105.38 | $104.59 | $105.27 | $105.27 | 11,078 |
2022-07-28 | $102.04 | $103.31 | $102.04 | $103.26 | $103.26 | 1,954 |
2022-07-27 | $100.39 | $101.45 | $100.01 | $101.45 | $101.45 | 4,183 |
2022-07-26 | $99.88 | $99.95 | $99.22 | $99.47 | $99.47 | 3,715 |
2022-07-25 | $100.41 | $100.99 | $99.85 | $100.46 | $100.46 | 8,630 |
2022-07-22 | $100.82 | $101.12 | $99.76 | $100.18 | $100.18 | 12,065 |
2022-07-21 | $99.29 | $100.42 | $99.29 | $100.35 | $100.35 | 8,155 |
2022-07-20 | $99.12 | $99.61 | $99.04 | $99.29 | $99.29 | 9,083 |
2022-07-19 | $97.15 | $99.19 | $97.15 | $99.17 | $99.17 | 7,493 |
2022-07-18 | $97.02 | $97.02 | $96.10 | $96.11 | $96.11 | 7,739 |
2022-07-15 | $94.78 | $96.08 | $94.78 | $95.91 | $95.91 | 5,615 |
2022-07-14 | $93.62 | $94.42 | $93.11 | $94.27 | $94.27 | 4,101 |
2022-07-13 | $94.55 | $95.47 | $94.55 | $95.16 | $95.16 | 5,997 |
2022-07-12 | $96.19 | $96.74 | $95.56 | $95.83 | $95.83 | 2,599 |
2022-07-11 | $96.24 | $96.42 | $95.67 | $95.90 | $95.90 | 39,257 |
2022-07-08 | $97.36 | $97.36 | $96.93 | $97.18 | $97.18 | 14,374 |
2022-07-07 | $96.49 | $97.15 | $96.47 | $97.08 | $97.08 | 3,668 |
2022-07-06 | $95.20 | $95.90 | $94.82 | $95.60 | $95.60 | 6,317 |
2022-07-05 | $93.91 | $95.21 | $93.91 | $95.21 | $95.21 | 5,120 |
2022-07-01 | $95.75 | $96.77 | $95.61 | $96.77 | $96.77 | 3,708 |
2022-06-30 | $94.68 | $96.35 | $94.63 | $96.13 | $96.13 | 24,355 |
2022-06-29 | $96.83 | $96.83 | $96.05 | $96.16 | $96.16 | 5,487 |
2022-06-28 | $98.48 | $99.25 | $96.72 | $96.79 | $96.79 | 126,258 |
2022-06-27 | $98.18 | $98.27 | $97.64 | $97.77 | $97.77 | 8,298 |
2022-06-24 | $95.80 | $97.70 | $95.80 | $97.70 | $97.70 | 12,960 |
2022-06-23 | $95.27 | $95.27 | $93.94 | $94.74 | $94.74 | 4,344 |
2022-06-22 | $94.81 | $95.94 | $94.48 | $95.47 | $95.47 | 11,153 |
2022-06-21 | $96.12 | $96.34 | $95.60 | $96.08 | $96.08 | 52,247 |
2022-06-17 | $95.08 | $95.39 | $94.11 | $94.92 | $94.92 | 17,958 |
2022-06-16 | $95.96 | $95.96 | $94.97 | $95.10 | $95.10 | 5,196 |
2022-06-15 | $97.71 | $99.15 | $96.64 | $98.16 | $98.16 | 35,689 |
2022-06-14 | $97.69 | $97.80 | $96.37 | $96.89 | $96.89 | 30,381 |
2022-06-13 | $98.51 | $98.68 | $97.13 | $97.40 | $97.40 | 23,636 |
2022-06-10 | $102.05 | $102.08 | $100.72 | $100.88 | $100.88 | 9,147 |
2022-06-09 | $105.21 | $105.24 | $103.52 | $103.74 | $103.74 | 12,218 |
2022-06-08 | $107.82 | $107.94 | $106.63 | $106.66 | $105.49 | 11,366 |
2022-06-07 | $106.78 | $108.61 | $106.68 | $108.61 | $107.42 | 116,032 |
2022-06-06 | $107.96 | $107.96 | $107.66 | $107.80 | $106.62 | 3,926 |
2022-06-03 | $107.12 | $107.29 | $107.12 | $107.29 | $106.12 | 1,245 |
2022-06-02 | $106.91 | $108.41 | $106.57 | $108.41 | $107.22 | 13,231 |
2022-06-01 | $107.26 | $107.26 | $105.36 | $105.99 | $104.83 | 24,836 |
2022-05-31 | $106.83 | $107.16 | $106.21 | $106.75 | $105.58 | 8,266 |
2022-05-27 | $106.11 | $107.46 | $106.11 | $107.45 | $106.27 | 5,204 |
2022-05-26 | $104.12 | $105.69 | $104.12 | $105.49 | $104.34 | 2,218 |
2022-05-25 | $103.11 | $104.11 | $103.03 | $103.57 | $102.44 | 8,914 |
2022-05-24 | $103.47 | $103.47 | $101.99 | $103.34 | $102.21 | 12,652 |
2022-05-23 | $103.20 | $103.94 | $102.93 | $103.71 | $102.57 | 7,836 |
2022-05-20 | $103.52 | $103.58 | $101.07 | $102.23 | $101.11 | 6,286 |
2022-05-19 | $102.01 | $102.58 | $101.95 | $102.46 | $101.34 | 107,663 |
2022-05-18 | $104.91 | $104.91 | $102.58 | $102.58 | $101.46 | 8,489 |
2022-05-17 | $105.11 | $105.92 | $104.57 | $105.92 | $104.76 | 35,100 |
2022-05-16 | $103.32 | $104.15 | $103.03 | $103.41 | $102.28 | 7,481 |
2022-05-13 | $102.69 | $103.82 | $102.69 | $103.56 | $102.42 | 8,503 |
2022-05-12 | $101.09 | $102.27 | $101.09 | $101.64 | $100.53 | 5,395 |
2022-05-11 | $102.38 | $103.74 | $101.44 | $101.44 | $100.33 | 4,373 |
2022-05-10 | $104.04 | $104.04 | $101.61 | $102.32 | $101.20 | 8,767 |
2022-05-09 | $103.69 | $103.94 | $102.32 | $102.43 | $101.31 | 8,850 |
2022-05-06 | $105.93 | $105.93 | $104.16 | $105.27 | $104.12 | 35,871 |
2022-05-05 | $108.50 | $108.50 | $105.94 | $106.35 | $105.19 | 3,254 |
2022-05-04 | $106.93 | $109.50 | $106.51 | $109.49 | $108.29 | 4,261 |
2022-05-03 | $106.36 | $107.11 | $106.20 | $106.86 | $105.69 | 11,581 |
2022-05-02 | $105.94 | $106.85 | $104.63 | $106.07 | $104.91 | 44,843 |
2022-04-29 | $108.32 | $108.80 | $106.01 | $106.37 | $105.21 | 250,473 |
2022-04-28 | $107.72 | $108.88 | $106.80 | $108.46 | $107.27 | 4,076 |
2022-04-27 | $106.94 | $107.91 | $106.87 | $107.14 | $105.97 | 2,970 |
2022-04-26 | $108.90 | $108.90 | $106.69 | $106.93 | $105.76 | 22,734 |
2022-04-25 | $109.00 | $109.66 | $107.66 | $109.57 | $108.37 | 8,858 |
2022-04-22 | $111.66 | $111.86 | $109.71 | $109.75 | $108.55 | 37,710 |
2022-04-21 | $114.61 | $114.70 | $112.24 | $112.24 | $111.01 | 5,696 |
2022-04-20 | $113.20 | $113.57 | $113.02 | $113.15 | $111.91 | 18,795 |
2022-04-19 | $110.44 | $112.08 | $110.44 | $111.98 | $110.75 | 5,098 |
2022-04-18 | $110.81 | $111.08 | $110.36 | $110.59 | $109.38 | 23,341 |
2022-04-14 | $111.49 | $111.78 | $111.26 | $111.26 | $110.04 | 10,961 |
2022-04-13 | $110.19 | $111.40 | $110.19 | $111.29 | $110.07 | 2,314 |
2022-04-12 | $110.91 | $111.44 | $109.90 | $109.90 | $108.70 | 6,446 |
2022-04-11 | $111.05 | $111.50 | $110.37 | $110.59 | $109.38 | 24,605 |
2022-04-08 | $111.68 | $112.08 | $111.19 | $111.37 | $110.15 | 34,023 |
2022-04-07 | $111.60 | $112.32 | $110.66 | $112.05 | $110.82 | 4,662 |
2022-04-06 | $111.30 | $111.86 | $111.04 | $111.69 | $110.46 | 27,846 |
2022-04-05 | $114.55 | $114.88 | $113.08 | $113.26 | $112.02 | 19,933 |
2022-04-04 | $115.10 | $115.31 | $114.60 | $115.23 | $113.97 | 2,326 |
2022-04-01 | $116.34 | $116.34 | $114.81 | $115.43 | $114.17 | 16,600 |
2022-03-31 | $117.03 | $117.21 | $115.81 | $116.07 | $114.80 | 24,860 |
2022-03-30 | $117.80 | $118.18 | $117.42 | $117.51 | $116.22 | 2,656 |
2022-03-29 | $117.99 | $118.39 | $117.18 | $118.25 | $116.95 | 9,498 |
2022-03-28 | $116.14 | $116.52 | $115.83 | $116.52 | $115.25 | 2,473 |
2022-03-25 | $116.60 | $116.65 | $115.87 | $116.65 | $115.38 | 2,931 |
2022-03-24 | $116.13 | $116.52 | $116.02 | $116.52 | $115.24 | 6,405 |
2022-03-23 | $116.40 | $116.57 | $115.79 | $115.82 | $114.55 | 9,056 |
2022-03-22 | $116.94 | $117.35 | $116.91 | $117.24 | $115.96 | 103,941 |
2022-03-21 | $116.06 | $117.11 | $116.06 | $116.48 | $115.20 | 8,562 |
2022-03-18 | $115.52 | $116.86 | $115.48 | $116.86 | $115.58 | 2,711 |
2022-03-17 | $114.56 | $116.18 | $114.56 | $116.07 | $114.80 | 2,658 |
2022-03-16 | $113.50 | $114.59 | $112.75 | $114.59 | $113.33 | 4,761 |
2022-03-15 | $111.42 | $112.05 | $111.18 | $112.05 | $110.83 | 3,925 |
2022-03-14 | $111.27 | $111.96 | $110.31 | $110.77 | $109.56 | 3,919 |
2022-03-11 | $111.88 | $111.88 | $109.92 | $109.96 | $108.76 | 12,333 |
2022-03-10 | $109.58 | $110.78 | $109.46 | $110.55 | $109.34 | 6,678 |
2022-03-09 | $110.88 | $111.69 | $110.65 | $111.13 | $109.91 | 16,080 |
2022-03-08 | $108.82 | $110.69 | $107.66 | $108.15 | $106.97 | 21,872 |
2022-03-07 | $110.84 | $110.85 | $108.12 | $108.15 | $106.97 | 6,326 |
2022-03-04 | $110.62 | $111.02 | $109.99 | $111.02 | $109.80 | 47,551 |
2022-03-03 | $113.62 | $113.62 | $112.32 | $112.75 | $111.52 | 20,398 |
2022-03-02 | $111.89 | $113.62 | $111.68 | $113.31 | $112.07 | 8,363 |
2022-03-01 | $112.99 | $112.99 | $110.51 | $111.06 | $109.84 | 3,812 |
2022-02-28 | $112.22 | $113.86 | $112.04 | $113.42 | $112.18 | 22,655 |
2022-02-25 | $111.59 | $113.73 | $111.46 | $113.73 | $112.48 | 12,734 |
2022-02-24 | $107.24 | $110.84 | $107.09 | $110.49 | $109.28 | 31,528 |
2022-02-23 | $112.58 | $112.58 | $110.52 | $110.52 | $109.31 | 5,447 |
2022-02-22 | $113.06 | $113.67 | $111.68 | $112.24 | $111.01 | 8,551 |
2022-02-18 | $114.53 | $115.25 | $113.63 | $114.03 | $112.78 | 150,485 |
2022-02-17 | $115.88 | $115.88 | $114.67 | $114.70 | $113.44 | 6,180 |
2022-02-16 | $115.99 | $116.78 | $115.59 | $116.69 | $115.42 | 14,242 |
2022-02-15 | $115.54 | $116.36 | $115.53 | $116.15 | $114.88 | 49,113 |
2022-02-14 | $114.52 | $114.77 | $113.39 | $114.17 | $112.92 | 21,748 |
2022-02-11 | $116.70 | $116.99 | $114.17 | $114.48 | $113.23 | 79,345 |
2022-02-10 | $116.88 | $118.45 | $116.66 | $116.66 | $115.38 | 18,273 |
2022-02-09 | $118.30 | $118.34 | $118.08 | $118.34 | $117.04 | 2,437 |
2022-02-08 | $115.47 | $116.55 | $115.47 | $116.55 | $115.27 | 11,426 |
2022-02-07 | $115.48 | $115.96 | $115.48 | $115.57 | $114.30 | 5,588 |
2022-02-04 | $115.48 | $115.98 | $114.62 | $115.35 | $114.08 | 8,721 |
2022-02-03 | $116.85 | $117.08 | $115.98 | $115.98 | $114.71 | 25,078 |
2022-02-02 | $117.38 | $118.35 | $117.35 | $118.33 | $117.03 | 2,439 |
2022-02-01 | $116.80 | $117.43 | $116.45 | $117.31 | $116.03 | 8,362 |
2022-01-31 | $114.24 | $116.10 | $113.91 | $115.89 | $114.62 | 23,156 |
2022-01-28 | $113.24 | $114.08 | $111.72 | $114.08 | $112.83 | 23,478 |
2022-01-27 | $115.82 | $115.96 | $113.21 | $113.64 | $112.40 | 31,271 |
2022-01-26 | $116.81 | $117.32 | $114.26 | $115.00 | $113.74 | 61,088 |
2022-01-25 | $115.30 | $116.28 | $113.73 | $115.95 | $114.68 | 7,899 |
2022-01-24 | $115.24 | $116.95 | $113.23 | $116.93 | $115.65 | 17,725 |
2022-01-21 | $118.38 | $118.40 | $117.46 | $117.60 | $116.31 | 10,547 |
2022-01-20 | $120.41 | $120.89 | $118.61 | $118.61 | $117.31 | 5,524 |
2022-01-19 | $121.00 | $121.00 | $119.53 | $119.54 | $118.23 | 11,844 |
2022-01-18 | $121.21 | $121.21 | $119.96 | $120.32 | $119.00 | 9,184 |
2022-01-14 | $122.22 | $122.30 | $121.47 | $122.30 | $120.96 | 7,600 |
2022-01-13 | $123.93 | $124.11 | $123.05 | $123.16 | $121.81 | 6,543 |
2022-01-12 | $123.40 | $123.75 | $123.27 | $123.75 | $122.39 | 203,730 |
2022-01-11 | $121.80 | $122.73 | $121.13 | $122.46 | $121.12 | 1,681 |
2022-01-10 | $122.16 | $122.16 | $120.88 | $121.48 | $120.15 | 11,356 |
2022-01-07 | $123.29 | $123.59 | $123.29 | $123.43 | $122.07 | 3,332 |
2022-01-06 | $123.79 | $124.00 | $123.40 | $123.57 | $122.22 | 9,220 |
2022-01-05 | $125.11 | $125.57 | $123.77 | $123.84 | $122.48 | 5,717 |
2022-01-04 | $123.69 | $124.96 | $123.69 | $124.94 | $123.57 | 11,176 |
2022-01-03 | $123.50 | $123.50 | $122.85 | $122.91 | $121.56 | 4,065 |
2021-12-31 | $122.63 | $123.71 | $122.63 | $123.49 | $122.14 | 32,354 |
2021-12-30 | $123.43 | $123.81 | $122.77 | $122.77 | $121.43 | 7,792 |
2021-12-29 | $123.33 | $123.84 | $123.33 | $123.76 | $122.23 | 1,477 |
2021-12-28 | $122.94 | $123.77 | $122.94 | $123.23 | $121.71 | 2,062 |
2021-12-27 | $122.01 | $122.84 | $121.82 | $122.81 | $121.29 | 10,709 |
2021-12-23 | $120.96 | $122.14 | $120.96 | $121.80 | $120.29 | 3,987 |
2021-12-22 | $120.23 | $120.75 | $120.23 | $120.66 | $119.17 | 3,545 |
2021-12-21 | $118.95 | $119.95 | $118.95 | $119.93 | $118.45 | 2,948 |
2021-12-20 | $118.16 | $118.27 | $117.58 | $118.05 | $116.59 | 3,816 |
2021-12-17 | $120.61 | $120.89 | $119.16 | $119.42 | $117.94 | 8,144 |
2021-12-16 | $121.63 | $122.09 | $120.92 | $121.37 | $119.87 | 2,657 |
2021-12-15 | $120.13 | $121.25 | $119.44 | $120.87 | $119.37 | 25,373 |
2021-12-14 | $120.10 | $120.86 | $119.24 | $119.72 | $118.24 | 6,872 |
2021-12-13 | $121.72 | $121.72 | $120.68 | $121.00 | $119.50 | 10,331 |
2021-12-10 | $122.97 | $122.98 | $122.53 | $122.83 | $120.68 | 12,370 |
2021-12-09 | $122.70 | $122.98 | $122.38 | $122.50 | $120.36 | 7,366 |
2021-12-08 | $123.29 | $123.64 | $122.90 | $123.49 | $121.33 | 17,445 |
2021-12-07 | $122.79 | $123.53 | $122.64 | $123.00 | $120.85 | 14,556 |
2021-12-06 | $120.20 | $121.43 | $120.20 | $120.89 | $118.77 | 4,130 |
2021-12-03 | $119.98 | $119.98 | $118.44 | $119.38 | $117.29 | 14,541 |
2021-12-02 | $117.66 | $119.91 | $117.66 | $119.46 | $117.37 | 23,648 |
2021-12-01 | $119.70 | $120.17 | $116.75 | $116.75 | $114.71 | 26,029 |
2021-11-30 | $119.19 | $119.19 | $117.73 | $117.75 | $115.69 | 4,054 |
2021-11-29 | $120.49 | $120.49 | $119.79 | $119.95 | $117.85 | 6,570 |
2021-11-26 | $120.26 | $120.38 | $119.32 | $119.45 | $117.36 | 9,078 |
2021-11-24 | $122.59 | $123.00 | $122.59 | $122.99 | $120.84 | 2,328 |
2021-11-23 | $123.82 | $123.82 | $123.23 | $123.48 | $121.32 | 2,388 |
2021-11-22 | $124.43 | $124.43 | $123.80 | $123.80 | $121.63 | 2,763 |
2021-11-19 | $123.70 | $124.34 | $123.70 | $123.83 | $121.66 | 5,669 |
2021-11-18 | $124.71 | $124.73 | $124.01 | $124.52 | $122.34 | 4,006 |
2021-11-17 | $124.60 | $124.67 | $124.35 | $124.67 | $122.49 | 2,033 |
2021-11-16 | $125.47 | $125.47 | $125.13 | $125.19 | $123.00 | 2,228 |
2021-11-15 | $125.73 | $125.74 | $125.19 | $125.19 | $123.00 | 8,705 |
2021-11-12 | $124.88 | $125.50 | $124.88 | $125.49 | $123.29 | 3,405 |
2021-11-11 | $125.11 | $125.11 | $124.54 | $124.63 | $122.44 | 3,379 |
2021-11-10 | $125.14 | $125.14 | $124.45 | $124.49 | $122.31 | 2,315 |
2021-11-09 | $125.67 | $125.67 | $125.26 | $125.52 | $123.32 | 2,161 |
2021-11-08 | $125.74 | $125.74 | $125.38 | $125.59 | $123.39 | 3,209 |
2021-11-05 | $124.83 | $125.08 | $124.76 | $125.08 | $122.89 | 2,094 |
2021-11-04 | $124.06 | $124.35 | $124.06 | $124.27 | $122.10 | 2,697 |
2021-11-03 | $123.52 | $124.20 | $123.07 | $123.90 | $121.73 | 4,890 |
2021-11-02 | $123.62 | $124.03 | $123.62 | $123.77 | $121.60 | 3,986 |
2021-11-01 | $123.44 | $123.65 | $123.10 | $123.47 | $121.31 | 6,421 |
2021-10-29 | $122.23 | $122.91 | $122.23 | $122.62 | $120.47 | 18,524 |
2021-10-28 | $121.74 | $122.93 | $121.74 | $122.93 | $120.78 | 2,424 |
2021-10-27 | $122.59 | $122.59 | $121.64 | $121.64 | $119.51 | 2,941 |
2021-10-26 | $123.17 | $123.31 | $122.67 | $122.67 | $120.52 | 2,598 |
2021-10-25 | $122.63 | $123.08 | $122.63 | $122.77 | $120.62 | 1,582 |
2021-10-22 | $122.67 | $123.12 | $122.65 | $122.79 | $120.64 | 4,146 |
2021-10-21 | $121.92 | $122.15 | $121.83 | $122.15 | $120.02 | 3,252 |
2021-10-20 | $121.94 | $122.57 | $121.89 | $122.49 | $120.34 | 2,872 |
2021-10-19 | $121.83 | $122.07 | $121.50 | $121.89 | $119.76 | 2,098 |
2021-10-18 | $120.56 | $121.20 | $120.56 | $121.18 | $119.06 | 4,395 |
2021-10-15 | $121.10 | $121.61 | $121.10 | $121.52 | $119.39 | 7,513 |
2021-10-14 | $119.75 | $120.27 | $119.63 | $120.26 | $118.15 | 5,733 |
2021-10-13 | $117.87 | $118.54 | $117.23 | $118.53 | $116.45 | 4,964 |
2021-10-12 | $117.99 | $118.19 | $117.68 | $117.72 | $115.66 | 1,997 |
2021-10-11 | $118.54 | $119.12 | $118.00 | $118.00 | $115.93 | 5,333 |
2021-10-08 | $118.81 | $118.81 | $118.23 | $118.61 | $116.53 | 2,811 |
2021-10-07 | $118.68 | $119.36 | $118.68 | $118.75 | $116.67 | 3,871 |
2021-10-06 | $116.41 | $118.06 | $116.00 | $117.93 | $115.87 | 7,714 |
2021-10-05 | $117.33 | $118.61 | $117.15 | $118.17 | $116.10 | 8,759 |
2021-10-04 | $117.95 | $117.95 | $116.77 | $117.17 | $115.12 | 8,110 |
2021-10-01 | $117.66 | $118.39 | $117.40 | $118.37 | $116.30 | 8,252 |
2021-09-30 | $119.00 | $119.04 | $117.38 | $117.50 | $115.44 | 6,193 |
2021-09-29 | $119.19 | $119.36 | $118.77 | $118.87 | $116.79 | 2,695 |
2021-09-28 | $119.91 | $119.93 | $118.86 | $118.95 | $116.86 | 4,257 |
2021-09-27 | $121.22 | $121.67 | $121.09 | $121.09 | $118.97 | 16,231 |
2021-09-24 | $121.01 | $121.56 | $120.93 | $121.25 | $119.13 | 16,097 |
2021-09-23 | $121.20 | $122.23 | $121.20 | $121.74 | $119.61 | 6,151 |
2021-09-22 | $120.03 | $120.94 | $120.03 | $120.25 | $118.15 | 36,575 |
2021-09-21 | $120.62 | $120.62 | $119.50 | $119.84 | $117.74 | 25,589 |
2021-09-20 | $119.18 | $119.63 | $118.47 | $119.63 | $117.54 | 30,494 |
2021-09-17 | $122.56 | $122.56 | $121.40 | $121.49 | $119.36 | 2,779 |
2021-09-16 | $123.23 | $123.24 | $122.81 | $123.12 | $120.96 | 2,669 |
2021-09-15 | $122.15 | $123.28 | $122.15 | $123.27 | $121.11 | 6,846 |
2021-09-14 | $123.27 | $123.27 | $121.97 | $122.13 | $119.99 | 28,692 |
2021-09-13 | $123.55 | $123.55 | $122.82 | $123.19 | $121.03 | 2,868 |
2021-09-10 | $123.70 | $123.70 | $122.36 | $122.36 | $120.22 | 1,543 |
2021-09-09 | $123.25 | $123.27 | $122.85 | $122.87 | $120.72 | 7,869 |
2021-09-08 | $123.14 | $123.42 | $122.99 | $123.04 | $120.89 | 21,831 |
2021-09-07 | $124.71 | $124.71 | $123.76 | $123.76 | $121.59 | 4,778 |
2021-09-03 | $124.73 | $125.24 | $124.73 | $124.89 | $122.70 | 5,401 |
2021-09-02 | $124.12 | $124.81 | $124.06 | $124.73 | $122.55 | 8,150 |
2021-09-01 | $123.55 | $123.98 | $123.40 | $123.70 | $121.53 | 14,160 |
2021-08-31 | $123.50 | $123.68 | $123.08 | $123.25 | $121.09 | 13,450 |
2021-08-30 | $123.62 | $123.85 | $123.49 | $123.49 | $121.33 | 1,264 |
2021-08-27 | $122.61 | $123.63 | $122.61 | $123.35 | $121.19 | 19,155 |
2021-08-26 | $122.77 | $122.77 | $122.24 | $122.52 | $120.37 | 4,045 |
2021-08-25 | $122.46 | $123.13 | $122.46 | $122.95 | $120.80 | 5,007 |
2021-08-24 | $122.71 | $122.80 | $122.52 | $122.64 | $120.49 | 8,355 |
2021-08-23 | $121.57 | $122.27 | $121.57 | $121.97 | $119.84 | 2,573 |
2021-08-20 | $120.30 | $120.79 | $120.07 | $120.76 | $118.64 | 2,196 |
2021-08-19 | $120.25 | $120.80 | $120.25 | $120.40 | $118.29 | 9,881 |
2021-08-18 | $122.13 | $122.70 | $121.64 | $121.68 | $119.55 | 5,600 |
2021-08-17 | $122.86 | $122.86 | $121.80 | $122.66 | $120.51 | 4,415 |
2021-08-16 | $123.00 | $123.57 | $122.50 | $123.43 | $121.27 | 5,452 |
2021-08-13 | $123.78 | $123.78 | $123.66 | $123.66 | $121.49 | 867 |
2021-08-12 | $123.82 | $123.84 | $123.51 | $123.78 | $121.62 | 4,618 |
2021-08-11 | $122.80 | $123.60 | $122.73 | $123.55 | $121.39 | 3,278 |
2021-08-10 | $121.48 | $122.22 | $121.40 | $122.11 | $119.97 | 4,788 |
2021-08-09 | $121.53 | $121.58 | $121.02 | $121.40 | $119.27 | 19,244 |
2021-08-06 | $122.56 | $122.56 | $121.81 | $121.90 | $119.77 | 1,467 |
2021-08-05 | $121.83 | $122.10 | $121.68 | $122.04 | $119.90 | 16,608 |
2021-08-04 | $121.93 | $121.93 | $121.34 | $121.41 | $119.28 | 23,748 |
2021-08-03 | $121.22 | $122.39 | $120.79 | $122.39 | $120.25 | 18,848 |
2021-08-02 | $121.83 | $122.56 | $120.82 | $120.86 | $118.74 | 6,772 |
2021-07-30 | $121.00 | $121.67 | $120.82 | $121.32 | $119.20 | 14,307 |
2021-07-29 | $121.81 | $121.94 | $121.67 | $121.79 | $119.66 | 2,828 |
2021-07-28 | $121.10 | $121.42 | $120.64 | $120.99 | $118.87 | 6,859 |
2021-07-27 | $120.75 | $121.16 | $120.52 | $120.97 | $118.85 | 6,293 |
2021-07-26 | $121.12 | $121.38 | $120.95 | $121.32 | $119.20 | 2,962 |
2021-07-23 | $121.29 | $121.44 | $120.90 | $121.24 | $119.12 | 12,220 |
2021-07-22 | $121.18 | $121.18 | $120.09 | $120.64 | $118.52 | 72,149 |
2021-07-21 | $119.88 | $120.71 | $119.88 | $120.71 | $118.60 | 10,496 |
2021-07-20 | $117.01 | $119.21 | $117.01 | $119.21 | $117.12 | 5,852 |
2021-07-19 | $117.33 | $117.52 | $116.15 | $116.83 | $114.79 | 46,377 |
2021-07-16 | $120.57 | $120.57 | $119.22 | $119.29 | $117.21 | 10,284 |
2021-07-15 | $119.71 | $120.39 | $119.71 | $120.25 | $118.15 | 5,907 |
2021-07-14 | $121.02 | $121.23 | $120.40 | $120.64 | $118.53 | 5,116 |
2021-07-13 | $121.28 | $121.41 | $120.64 | $120.76 | $118.65 | 14,753 |
2021-07-12 | $121.01 | $121.66 | $120.98 | $121.65 | $119.52 | 6,566 |
2021-07-09 | $120.69 | $121.45 | $120.69 | $121.45 | $119.32 | 6,471 |
2021-07-08 | $118.89 | $119.81 | $118.46 | $119.17 | $117.08 | 56,204 |
2021-07-07 | $119.87 | $120.90 | $119.87 | $120.76 | $118.65 | 24,065 |
2021-07-06 | $120.49 | $120.49 | $119.03 | $119.83 | $117.73 | 37,669 |
2021-07-02 | $120.41 | $120.63 | $120.13 | $120.56 | $118.45 | 1,516 |
2021-07-01 | $119.86 | $120.03 | $119.74 | $120.03 | $117.93 | 21,710 |
2021-06-30 | $118.84 | $119.43 | $118.84 | $119.41 | $117.32 | 17,531 |
2021-06-29 | $119.95 | $119.95 | $119.50 | $119.50 | $117.41 | 8,827 |
2021-06-28 | $120.20 | $120.20 | $119.29 | $119.55 | $117.46 | 14,200 |
2021-06-25 | $120.38 | $120.56 | $120.32 | $120.38 | $118.27 | 8,012 |
2021-06-24 | $119.90 | $120.27 | $119.61 | $120.11 | $118.01 | 258,309 |
2021-06-23 | $119.50 | $119.64 | $119.16 | $119.30 | $117.21 | 2,094 |
2021-06-22 | $119.36 | $120.13 | $119.36 | $119.97 | $117.87 | 6,401 |
2021-06-21 | $118.32 | $119.64 | $118.32 | $119.46 | $117.37 | 23,156 |
2021-06-18 | $117.71 | $118.08 | $117.45 | $117.52 | $115.46 | 35,611 |
2021-06-17 | $120.30 | $120.30 | $118.56 | $119.32 | $117.23 | 11,266 |
2021-06-16 | $121.76 | $121.84 | $120.65 | $120.76 | $118.65 | 5,148 |
2021-06-15 | $121.48 | $121.80 | $121.21 | $121.58 | $119.45 | 39,496 |
2021-06-14 | $121.42 | $121.42 | $120.81 | $121.24 | $119.12 | 12,796 |
2021-06-11 | $121.65 | $121.65 | $121.10 | $121.44 | $119.32 | 6,873 |
2021-06-10 | $122.14 | $122.14 | $121.41 | $121.46 | $119.33 | 16,032 |
2021-06-09 | $123.42 | $123.42 | $122.57 | $122.67 | $119.59 | 25,111 |
2021-06-08 | $123.48 | $123.78 | $123.09 | $123.62 | $120.52 | 23,515 |
2021-06-07 | $124.22 | $124.22 | $123.28 | $123.54 | $120.44 | 12,251 |
2021-06-04 | $123.67 | $123.95 | $123.41 | $123.89 | $120.79 | 18,839 |
2021-06-03 | $123.31 | $123.55 | $122.68 | $123.21 | $120.12 | 110,204 |
2021-06-02 | $123.91 | $123.95 | $123.67 | $123.80 | $120.70 | 28,999 |
2021-06-01 | $124.29 | $124.29 | $123.39 | $123.46 | $120.36 | 11,998 |
2021-05-28 | $122.93 | $123.28 | $122.93 | $123.11 | $120.02 | 12,872 |
2021-05-27 | $122.63 | $122.93 | $122.48 | $122.82 | $119.74 | 29,158 |
2021-05-26 | $121.58 | $121.78 | $121.22 | $121.57 | $118.52 | 6,497 |
2021-05-25 | $121.96 | $122.12 | $121.39 | $121.39 | $118.34 | 5,991 |
2021-05-24 | $121.32 | $121.77 | $121.26 | $121.59 | $118.54 | 2,663 |
2021-05-21 | $121.01 | $121.37 | $120.48 | $120.82 | $117.79 | 5,111 |
2021-05-20 | $119.82 | $120.39 | $119.75 | $120.25 | $117.24 | 6,773 |
2021-05-19 | $119.00 | $119.42 | $118.10 | $119.42 | $116.43 | 48,672 |
2021-05-18 | $121.64 | $121.64 | $120.52 | $120.52 | $117.50 | 17,486 |
2021-05-17 | $120.54 | $121.23 | $120.54 | $121.18 | $118.14 | 4,894 |
2021-05-14 | $120.85 | $122.00 | $120.85 | $121.94 | $118.88 | 11,669 |
2021-05-13 | $118.29 | $120.31 | $118.29 | $120.03 | $117.02 | 7,094 |
2021-05-12 | $120.26 | $120.26 | $118.30 | $118.42 | $115.45 | 5,915 |
2021-05-11 | $121.24 | $121.67 | $120.17 | $121.21 | $118.17 | 106,765 |
2021-05-10 | $123.98 | $124.23 | $122.95 | $122.97 | $119.89 | 11,414 |
2021-05-07 | $121.93 | $123.39 | $121.93 | $123.38 | $120.29 | 6,946 |
2021-05-06 | $121.35 | $121.96 | $121.00 | $121.96 | $118.90 | 17,991 |
2021-05-05 | $120.71 | $121.10 | $120.07 | $120.85 | $117.82 | 24,700 |
2021-05-04 | $119.39 | $119.88 | $118.99 | $119.88 | $116.87 | 22,975 |
2021-05-03 | $119.93 | $120.50 | $119.81 | $120.35 | $117.33 | 21,117 |
2021-04-30 | $119.50 | $119.50 | $118.61 | $118.85 | $115.87 | 90,393 |
2021-04-29 | $120.36 | $120.36 | $119.41 | $120.19 | $117.18 | 14,212 |
2021-04-28 | $119.80 | $120.09 | $119.71 | $119.88 | $116.87 | 18,183 |
2021-04-27 | $119.77 | $120.31 | $119.72 | $120.26 | $117.25 | 5,628 |
2021-04-26 | $120.19 | $120.22 | $119.68 | $119.77 | $116.77 | 36,660 |
2021-04-23 | $118.74 | $119.78 | $118.65 | $119.64 | $116.64 | 11,089 |
2021-04-22 | $119.02 | $119.48 | $118.51 | $118.58 | $115.61 | 18,406 |
2021-04-21 | $117.14 | $118.82 | $117.14 | $118.71 | $115.73 | 3,719 |
2021-04-20 | $118.55 | $118.55 | $117.01 | $117.62 | $114.67 | 10,314 |
2021-04-19 | $119.92 | $119.92 | $119.20 | $119.48 | $116.48 | 6,273 |
2021-04-16 | $119.88 | $120.15 | $119.68 | $120.13 | $117.12 | 17,660 |
2021-04-15 | $119.15 | $119.29 | $118.85 | $119.22 | $116.23 | 29,655 |
2021-04-14 | $118.39 | $118.98 | $118.38 | $118.53 | $115.56 | 6,314 |
2021-04-13 | $118.32 | $118.73 | $117.76 | $118.51 | $115.54 | 37,758 |
2021-04-12 | $118.64 | $118.80 | $118.40 | $118.76 | $115.78 | 52,887 |
2021-04-09 | $118.07 | $118.94 | $118.07 | $118.90 | $115.92 | 11,220 |
2021-04-08 | $117.62 | $118.09 | $117.25 | $118.06 | $115.10 | 30,404 |
2021-04-07 | $117.62 | $117.76 | $117.05 | $117.36 | $114.42 | 11,286 |
2021-04-06 | $117.76 | $118.33 | $117.64 | $117.82 | $114.87 | 46,715 |
2021-04-05 | $117.99 | $118.52 | $117.59 | $118.43 | $115.46 | 21,540 |
2021-04-01 | $116.15 | $117.02 | $116.06 | $116.87 | $113.94 | 9,047 |
2021-03-31 | $115.86 | $116.39 | $115.73 | $115.93 | $113.02 | 43,669 |
2021-03-30 | $115.47 | $116.22 | $115.47 | $116.07 | $113.16 | 58,560 |
2021-03-29 | $115.32 | $116.01 | $115.25 | $115.59 | $112.69 | 19,738 |
2021-03-26 | $114.76 | $115.83 | $114.65 | $115.74 | $112.84 | 352,325 |
2021-03-25 | $112.55 | $114.39 | $112.35 | $114.29 | $111.42 | 7,377 |
2021-03-24 | $112.70 | $113.93 | $112.70 | $112.80 | $109.97 | 20,566 |
2021-03-23 | $113.48 | $114.10 | $112.35 | $112.35 | $109.53 | 17,897 |
2021-03-22 | $114.51 | $114.71 | $114.13 | $114.40 | $111.53 | 19,405 |
2021-03-19 | $115.16 | $115.16 | $113.86 | $114.61 | $111.74 | 24,993 |
2021-03-18 | $115.83 | $116.63 | $115.28 | $115.42 | $112.53 | 8,403 |
2021-03-17 | $114.89 | $115.81 | $114.39 | $115.81 | $112.91 | 17,133 |
2021-03-16 | $115.40 | $115.56 | $114.75 | $114.78 | $111.90 | 35,277 |
2021-03-15 | $115.03 | $115.46 | $114.16 | $115.41 | $112.52 | 33,979 |
2021-03-12 | $113.48 | $115.01 | $113.48 | $114.97 | $112.09 | 106,426 |
2021-03-11 | $113.54 | $114.11 | $113.32 | $113.66 | $110.81 | 59,001 |
2021-03-10 | $112.26 | $113.46 | $112.11 | $113.32 | $110.48 | 21,766 |
2021-03-09 | $112.36 | $112.93 | $112.11 | $112.14 | $109.33 | 35,278 |
2021-03-08 | $111.04 | $112.69 | $110.76 | $111.21 | $108.42 | 3,583,914 |
2021-03-05 | $110.14 | $111.02 | $108.37 | $110.86 | $108.08 | 13,199 |
2021-03-04 | $111.08 | $111.42 | $108.30 | $109.56 | $106.81 | 51,697 |
2021-03-03 | $111.15 | $111.96 | $110.95 | $111.13 | $108.34 | 13,046 |
2021-03-02 | $111.48 | $111.63 | $110.83 | $111.16 | $108.37 | 88,792 |
2021-03-01 | $110.48 | $112.01 | $110.48 | $111.41 | $108.62 | 129,604 |
2021-02-26 | $110.24 | $110.24 | $108.95 | $109.00 | $106.27 | 22,764 |
2021-02-25 | $112.27 | $112.46 | $110.00 | $110.32 | $107.55 | 35,944 |
2021-02-24 | $111.06 | $112.60 | $110.75 | $112.38 | $109.56 | 14,653 |
2021-02-23 | $110.50 | $110.99 | $109.66 | $110.97 | $108.19 | 84,484 |
2021-02-22 | $110.13 | $111.34 | $110.13 | $110.63 | $107.86 | 13,135 |
2021-02-19 | $109.84 | $110.66 | $109.67 | $110.55 | $107.78 | 53,762 |
2021-02-18 | $109.24 | $109.45 | $108.40 | $109.11 | $106.37 | 40,814 |
2021-02-17 | $109.96 | $109.96 | $109.30 | $109.92 | $107.16 | 21,535 |
2021-02-16 | $110.72 | $110.79 | $110.17 | $110.21 | $107.45 | 151,767 |
2021-02-12 | $109.80 | $110.18 | $109.74 | $110.11 | $107.35 | 24,095 |
2021-02-11 | $109.51 | $109.60 | $108.54 | $109.37 | $106.63 | 48,908 |
2021-02-10 | $109.64 | $109.64 | $108.84 | $109.01 | $106.28 | 11,672 |
2021-02-09 | $109.00 | $109.72 | $108.72 | $109.52 | $106.77 | 2,425,997 |
2021-02-08 | $108.95 | $109.17 | $108.70 | $109.01 | $106.28 | 8,478 |
2021-02-05 | $108.11 | $108.32 | $107.87 | $108.16 | $105.45 | 38,119 |
2021-02-04 | $106.77 | $107.54 | $106.77 | $107.34 | $104.65 | 5,247 |
2021-02-03 | $106.84 | $107.04 | $106.48 | $107.04 | $104.36 | 4,981 |
2021-02-02 | $105.96 | $107.09 | $105.96 | $106.90 | $104.22 | 27,164 |
2021-02-01 | $104.68 | $104.95 | $104.45 | $104.84 | $102.21 | 14,385 |
2021-01-29 | $105.13 | $105.13 | $103.34 | $103.74 | $101.14 | 37,941 |
2021-01-28 | $105.31 | $106.76 | $105.31 | $105.96 | $103.30 | 80,669 |
2021-01-27 | $105.25 | $105.55 | $104.27 | $104.57 | $101.95 | 14,874 |
2021-01-26 | $107.91 | $107.97 | $106.81 | $106.81 | $104.13 | 35,315 |
2021-01-25 | $107.43 | $107.62 | $106.42 | $107.59 | $104.89 | 7,570 |
2021-01-22 | $107.85 | $108.38 | $107.61 | $108.26 | $105.55 | 23,539 |
2021-01-21 | $108.97 | $109.13 | $108.30 | $108.73 | $106.00 | 43,815 |
2021-01-20 | $108.52 | $109.11 | $108.34 | $109.10 | $106.37 | 23,297 |
2021-01-19 | $108.63 | $108.75 | $108.10 | $108.14 | $105.43 | 72,536 |
2021-01-15 | $108.34 | $108.34 | $107.03 | $107.66 | $104.96 | 77,949 |
2021-01-14 | $109.56 | $110.09 | $109.50 | $109.51 | $106.76 | 25,493 |
2021-01-13 | $109.60 | $109.60 | $109.01 | $109.15 | $106.41 | 4,799 |
2021-01-12 | $108.59 | $109.73 | $108.28 | $109.64 | $106.89 | 68,496 |
2021-01-11 | $107.97 | $109.07 | $107.95 | $108.75 | $106.03 | 6,092 |
2021-01-08 | $109.89 | $109.99 | $108.73 | $109.70 | $106.95 | 67,660 |
2021-01-07 | $109.02 | $109.34 | $108.71 | $109.24 | $106.50 | 29,555 |
2021-01-06 | $106.91 | $108.95 | $106.91 | $108.48 | $105.76 | 28,509 |
2021-01-05 | $105.83 | $106.60 | $105.72 | $106.46 | $103.79 | 39,032 |
2021-01-04 | $107.76 | $107.76 | $105.23 | $105.58 | $102.93 | 50,972 |
2020-12-31 | $106.57 | $106.85 | $106.35 | $106.73 | $104.05 | 37,994 |
2020-12-30 | $106.95 | $106.95 | $106.57 | $106.57 | $103.90 | 8,546 |
2020-12-29 | $107.39 | $107.41 | $106.11 | $106.37 | $103.70 | 7,384 |
2020-12-28 | $106.76 | $106.99 | $106.46 | $106.49 | $103.82 | 3,729 |
2020-12-24 | $105.82 | $105.82 | $105.79 | $105.79 | $103.14 | 1,016 |
2020-12-23 | $105.66 | $105.91 | $105.66 | $105.84 | $103.19 | 1,965 |
2020-12-22 | $104.85 | $105.23 | $104.85 | $104.95 | $102.32 | 18,274 |
2020-12-21 | $104.03 | $105.69 | $103.64 | $105.28 | $102.64 | 9,664 |
2020-12-18 | $106.37 | $106.37 | $105.82 | $106.28 | $103.62 | 17,993 |
2020-12-17 | $106.30 | $106.40 | $106.13 | $106.22 | $103.56 | 5,554 |
2020-12-16 | $106.22 | $106.22 | $105.49 | $105.92 | $103.26 | 24,579 |
2020-12-15 | $105.54 | $106.26 | $105.29 | $106.15 | $103.49 | 6,799 |
2020-12-14 | $106.45 | $106.50 | $104.91 | $104.93 | $102.30 | 132,657 |
2020-12-11 | $105.37 | $106.15 | $105.37 | $106.10 | $102.86 | 16,720 |
2020-12-10 | $105.76 | $106.41 | $105.76 | $106.02 | $102.78 | 27,464 |
2020-12-09 | $106.86 | $106.86 | $106.05 | $106.65 | $103.39 | 49,205 |
2020-12-08 | $105.87 | $106.62 | $105.77 | $106.54 | $103.28 | 12,003 |
2020-12-07 | $106.32 | $106.40 | $105.76 | $105.93 | $102.69 | 20,136 |
2020-12-04 | $106.15 | $106.68 | $106.15 | $106.61 | $103.35 | 19,558 |
2020-12-03 | $105.64 | $106.31 | $105.64 | $105.77 | $102.54 | 25,322 |
2020-12-02 | $105.13 | $105.63 | $105.13 | $105.48 | $102.26 | 40,200 |
2020-12-01 | $105.96 | $106.29 | $105.50 | $105.62 | $102.39 | 50,250 |
2020-11-30 | $105.90 | $105.90 | $104.56 | $104.81 | $101.61 | 76,702 |
2020-11-27 | $106.15 | $106.38 | $105.89 | $106.15 | $102.91 | 16,100 |
2020-11-25 | $106.35 | $106.35 | $105.67 | $106.17 | $102.93 | 27,877 |
2020-11-24 | $106.51 | $107.00 | $106.24 | $106.97 | $103.70 | 62,593 |
2020-11-23 | $104.95 | $105.59 | $104.82 | $105.24 | $102.02 | 22,808 |
2020-11-20 | $104.63 | $104.63 | $104.19 | $104.36 | $101.17 | 45,730 |
2020-11-19 | $104.04 | $104.68 | $103.79 | $104.68 | $101.48 | 21,557 |
2020-11-18 | $104.88 | $105.24 | $104.01 | $104.01 | $100.83 | 10,723 |
2020-11-17 | $104.35 | $104.90 | $103.77 | $104.73 | $101.53 | 54,137 |
2020-11-16 | $104.61 | $104.98 | $103.82 | $104.71 | $101.51 | 90,673 |
2020-11-13 | $101.47 | $102.87 | $101.47 | $102.80 | $99.65 | 10,824 |
2020-11-12 | $101.82 | $102.05 | $100.80 | $101.21 | $98.12 | 26,078 |
2020-11-11 | $103.25 | $103.25 | $102.16 | $102.50 | $99.37 | 38,913 |
2020-11-10 | $101.86 | $103.23 | $101.80 | $102.69 | $99.55 | 63,098 |
2020-11-09 | $104.24 | $104.38 | $101.49 | $101.49 | $98.39 | 58,472 |
2020-11-06 | $97.99 | $98.33 | $97.82 | $98.06 | $95.06 | 4,047 |
2020-11-05 | $96.97 | $98.01 | $96.97 | $97.78 | $94.79 | 5,391 |
2020-11-04 | $95.61 | $96.86 | $94.65 | $95.39 | $92.47 | 62,884 |
2020-11-03 | $94.56 | $95.96 | $94.22 | $95.66 | $92.74 | 46,089 |
2020-11-02 | $91.98 | $93.01 | $91.82 | $92.78 | $89.94 | 15,687 |
2020-10-30 | $90.71 | $90.93 | $90.04 | $90.77 | $88.00 | 14,935 |
2020-10-29 | $90.18 | $91.56 | $90.18 | $91.07 | $88.29 | 27,902 |
2020-10-28 | $91.14 | $91.22 | $90.06 | $90.06 | $87.31 | 11,609 |
2020-10-27 | $94.31 | $94.31 | $93.00 | $93.02 | $90.18 | 21,443 |
2020-10-26 | $94.42 | $94.45 | $93.87 | $94.45 | $91.56 | 3,506 |
2020-10-23 | $96.77 | $96.81 | $96.16 | $96.68 | $93.73 | 3,403 |
2020-10-22 | $95.79 | $96.27 | $95.61 | $96.15 | $93.21 | 17,389 |
2020-10-21 | $96.42 | $96.47 | $95.87 | $95.87 | $92.94 | 3,740 |
2020-10-20 | $96.67 | $97.54 | $96.67 | $96.79 | $93.83 | 6,016 |
2020-10-19 | $97.13 | $97.44 | $95.94 | $96.07 | $93.13 | 40,938 |
2020-10-16 | $96.57 | $97.23 | $96.53 | $96.87 | $93.91 | 14,597 |
2020-10-15 | $95.15 | $96.18 | $95.08 | $96.18 | $93.24 | 21,039 |
2020-10-14 | $96.45 | $97.06 | $96.45 | $96.46 | $93.51 | 174,397 |
2020-10-13 | $96.50 | $96.74 | $96.13 | $96.32 | $93.37 | 7,026 |
2020-10-12 | $97.00 | $97.26 | $96.87 | $97.17 | $94.20 | 9,291 |
2020-10-09 | $96.62 | $97.01 | $96.46 | $96.57 | $93.62 | 5,870 |
2020-10-08 | $96.03 | $96.27 | $95.74 | $96.25 | $93.31 | 8,004 |
2020-10-07 | $95.11 | $95.70 | $94.83 | $95.62 | $92.70 | 7,705 |
2020-10-06 | $95.50 | $95.61 | $94.12 | $94.13 | $91.25 | 7,450 |
2020-10-05 | $94.36 | $95.15 | $94.36 | $95.02 | $92.12 | 14,742 |
2020-10-02 | $91.76 | $93.79 | $91.76 | $93.57 | $90.71 | 3,760 |
2020-10-01 | $93.52 | $93.88 | $92.62 | $93.22 | $90.37 | 16,956 |
2020-09-30 | $93.59 | $94.04 | $93.01 | $93.20 | $90.35 | 15,685 |
2020-09-29 | $96.25 | $96.25 | $93.43 | $93.62 | $90.76 | 60,402 |
2020-09-28 | $93.50 | $94.05 | $93.50 | $93.67 | $90.81 | 5,446 |
2020-09-25 | $90.66 | $92.27 | $90.54 | $92.21 | $89.39 | 314,962 |
2020-09-24 | $92.28 | $92.28 | $91.10 | $91.37 | $88.58 | 15,803 |
2020-09-23 | $92.48 | $92.67 | $91.33 | $91.33 | $88.53 | 40,487 |
2020-09-22 | $92.07 | $92.44 | $91.43 | $92.43 | $89.61 | 106,776 |
2020-09-21 | $91.26 | $91.89 | $90.98 | $91.89 | $89.09 | 16,217 |
2020-09-18 | $95.66 | $96.03 | $94.88 | $95.02 | $92.12 | 17,429 |
2020-09-17 | $94.50 | $96.06 | $94.50 | $95.82 | $92.89 | 51,583 |
2020-09-16 | $95.54 | $96.00 | $95.43 | $95.43 | $92.51 | 2,596 |
2020-09-15 | $95.49 | $95.49 | $95.05 | $95.06 | $92.15 | 2,033 |
2020-09-14 | $94.76 | $95.00 | $94.62 | $94.97 | $92.06 | 3,666 |
2020-09-11 | $93.38 | $94.21 | $93.38 | $93.95 | $91.08 | 25,136 |
2020-09-10 | $94.18 | $94.27 | $92.83 | $92.96 | $90.12 | 3,089 |
2020-09-09 | $92.75 | $94.27 | $92.75 | $94.02 | $91.15 | 19,671 |
2020-09-08 | $92.11 | $93.07 | $92.11 | $92.37 | $89.55 | 16,304 |
2020-09-04 | $94.16 | $94.25 | $92.62 | $93.73 | $90.87 | 14,040 |
2020-09-03 | $95.67 | $95.67 | $92.95 | $93.26 | $90.41 | 37,242 |
2020-09-02 | $94.75 | $95.79 | $94.75 | $95.73 | $92.80 | 7,555 |
2020-09-01 | $93.24 | $94.27 | $93.24 | $94.22 | $91.34 | 3,661 |
2020-08-31 | $94.55 | $94.55 | $93.81 | $93.81 | $90.94 | 18,190 |
2020-08-28 | $94.07 | $94.40 | $94.04 | $94.40 | $91.52 | 6,818 |
2020-08-27 | $93.93 | $94.05 | $93.43 | $93.72 | $90.86 | 8,174 |
2020-08-26 | $93.70 | $93.97 | $93.70 | $93.85 | $90.98 | 14,913 |
2020-08-25 | $94.23 | $94.23 | $93.19 | $93.59 | $90.73 | 25,504 |
2020-08-24 | $93.06 | $93.47 | $92.94 | $93.47 | $90.62 | 2,357 |
2020-08-21 | $91.50 | $92.09 | $91.32 | $92.04 | $89.23 | 11,244 |
2020-08-20 | $91.57 | $92.07 | $91.57 | $92.07 | $89.26 | 904 |
2020-08-19 | $92.91 | $93.04 | $92.28 | $92.35 | $89.52 | 6,824 |
2020-08-18 | $93.22 | $93.22 | $92.66 | $92.73 | $89.90 | 6,664 |
2020-08-17 | $92.95 | $92.97 | $92.76 | $92.76 | $89.92 | 2,041 |
2020-08-14 | $92.53 | $93.04 | $92.52 | $92.68 | $89.85 | 10,779 |
2020-08-13 | $93.07 | $93.49 | $92.81 | $92.96 | $90.12 | 22,391 |
2020-08-12 | $93.65 | $93.72 | $93.12 | $93.28 | $90.43 | 4,487 |
2020-08-11 | $92.74 | $93.33 | $92.22 | $92.23 | $89.41 | 31,910 |
2020-08-10 | $90.29 | $91.56 | $90.29 | $91.52 | $88.72 | 4,433 |
2020-08-07 | $89.13 | $90.07 | $89.12 | $90.07 | $87.32 | 2,423 |
2020-08-06 | $88.74 | $89.26 | $88.74 | $89.26 | $86.53 | 1,368 |
2020-08-05 | $88.55 | $88.83 | $88.55 | $88.83 | $86.11 | 3,469 |
2020-08-04 | $86.78 | $87.37 | $86.78 | $87.37 | $84.70 | 18,141 |
2020-08-03 | $86.13 | $87.26 | $86.13 | $87.08 | $84.42 | 1,633 |
2020-07-31 | $86.72 | $86.72 | $85.02 | $85.96 | $83.33 | 7,671 |
2020-07-30 | $87.03 | $87.56 | $86.50 | $87.41 | $84.74 | 2,038 |
2020-07-29 | $87.78 | $88.29 | $87.78 | $88.29 | $85.59 | 1,217 |
2020-07-28 | $87.42 | $87.80 | $87.18 | $87.30 | $84.63 | 37,206 |
2020-07-27 | $87.76 | $88.04 | $87.60 | $88.03 | $85.34 | 3,208 |
2020-07-24 | $87.31 | $87.31 | $87.05 | $87.13 | $84.47 | 2,696 |
2020-07-23 | $87.96 | $88.56 | $87.69 | $87.69 | $85.01 | 10,934 |
2020-07-22 | $88.00 | $88.34 | $86.88 | $88.34 | $85.64 | 6,766 |
2020-07-21 | $87.64 | $88.09 | $87.60 | $87.60 | $84.92 | 3,921 |
2020-07-20 | $87.32 | $87.32 | $86.69 | $87.04 | $84.38 | 11,251 |
2020-07-17 | $87.04 | $87.45 | $87.04 | $87.41 | $84.74 | 1,454 |
2020-07-16 | $86.80 | $87.40 | $86.62 | $87.06 | $84.40 | 5,095 |
2020-07-15 | $86.93 | $87.22 | $86.76 | $87.20 | $84.54 | 11,259 |
2020-07-14 | $83.46 | $85.33 | $83.35 | $85.26 | $82.65 | 57,387 |
2020-07-13 | $84.26 | $84.83 | $83.64 | $83.77 | $81.21 | 50,047 |
2020-07-10 | $82.70 | $83.65 | $82.70 | $83.65 | $81.09 | 5,333 |
2020-07-09 | $83.97 | $83.97 | $82.21 | $82.58 | $80.06 | 5,009 |
2020-07-08 | $83.82 | $84.18 | $83.63 | $84.09 | $81.52 | 4,568 |
2020-07-07 | $84.65 | $84.65 | $83.77 | $83.77 | $81.21 | 4,070 |
2020-07-06 | $85.11 | $85.11 | $84.69 | $85.11 | $82.51 | 3,873 |
2020-07-02 | $84.69 | $84.69 | $83.87 | $83.87 | $81.31 | 3,800 |
2020-07-01 | $83.71 | $83.71 | $83.15 | $83.17 | $80.63 | 5,902 |
2020-06-30 | $82.61 | $83.69 | $82.31 | $83.42 | $80.87 | 32,517 |
2020-06-29 | $82.20 | $82.91 | $81.89 | $82.91 | $80.38 | 4,758 |
2020-06-26 | $82.26 | $82.35 | $80.99 | $81.29 | $78.81 | 7,874 |
2020-06-25 | $81.19 | $82.49 | $81.19 | $82.49 | $79.97 | 12,275 |
2020-06-24 | $82.51 | $82.51 | $81.36 | $81.51 | $79.02 | 14,427 |
2020-06-23 | $84.90 | $84.92 | $84.04 | $84.10 | $81.53 | 2,819 |
2020-06-22 | $82.95 | $83.99 | $82.95 | $83.95 | $81.38 | 4,907 |
2020-06-19 | $85.45 | $85.45 | $83.35 | $83.51 | $80.96 | 15,769 |
2020-06-18 | $83.88 | $84.74 | $83.88 | $84.22 | $81.65 | 6,984 |
2020-06-17 | $85.32 | $85.38 | $84.54 | $84.65 | $82.06 | 10,743 |
2020-06-16 | $86.32 | $86.32 | $83.90 | $84.67 | $82.08 | 28,463 |
2020-06-15 | $80.60 | $83.57 | $80.48 | $83.57 | $81.02 | 15,704 |
2020-06-12 | $84.88 | $84.88 | $82.09 | $83.71 | $80.43 | 18,101 |
2020-06-11 | $87.07 | $87.07 | $82.03 | $82.21 | $78.99 | 16,324 |
2020-06-10 | $88.45 | $88.68 | $87.62 | $87.91 | $84.46 | 7,171 |
2020-06-09 | $89.94 | $89.94 | $88.60 | $89.24 | $85.74 | 28,390 |
2020-06-08 | $90.48 | $90.98 | $90.22 | $90.98 | $87.41 | 88,731 |
2020-06-05 | $89.80 | $90.34 | $89.35 | $89.44 | $85.93 | 9,252 |
2020-06-04 | $86.33 | $86.99 | $86.21 | $86.87 | $83.47 | 64,010 |
2020-06-03 | $85.01 | $86.79 | $85.01 | $86.70 | $83.30 | 11,712 |
2020-06-02 | $83.52 | $83.70 | $83.52 | $83.70 | $80.42 | 32,669 |
2020-06-01 | $82.00 | $82.82 | $82.00 | $82.65 | $79.41 | 15,501 |
2020-05-29 | $81.78 | $82.01 | $80.92 | $81.99 | $78.78 | 13,453 |
2020-05-28 | $83.45 | $83.56 | $82.57 | $82.59 | $79.35 | 14,695 |
2020-05-27 | $82.01 | $82.51 | $81.60 | $82.51 | $79.28 | 43,927 |
2020-05-26 | $80.18 | $81.18 | $80.18 | $80.63 | $77.47 | 3,460 |
2020-05-22 | $76.95 | $77.26 | $76.89 | $77.17 | $74.15 | 3,862 |
2020-05-21 | $77.54 | $77.61 | $77.18 | $77.34 | $74.31 | 11,325 |
2020-05-20 | $77.56 | $78.04 | $77.51 | $78.04 | $74.98 | 225,855 |
2020-05-19 | $76.91 | $77.28 | $76.20 | $76.20 | $73.21 | 3,454 |
2020-05-18 | $74.93 | $77.09 | $74.93 | $77.00 | $73.98 | 4,458 |
2020-05-15 | $72.53 | $72.95 | $72.49 | $72.86 | $70.00 | 3,083 |
2020-05-14 | $71.19 | $72.77 | $70.50 | $72.77 | $69.92 | 4,714 |
2020-05-13 | $74.40 | $74.40 | $72.53 | $73.00 | $70.14 | 11,413 |
2020-05-12 | $76.18 | $76.18 | $74.31 | $74.31 | $71.40 | 6,097 |
2020-05-11 | $75.83 | $76.29 | $75.61 | $76.04 | $73.06 | 4,526 |
2020-05-08 | $75.69 | $76.27 | $75.49 | $76.22 | $73.23 | 9,117 |
2020-05-07 | $74.49 | $74.86 | $74.18 | $74.24 | $71.33 | 4,089 |
2020-05-06 | $74.65 | $74.65 | $73.37 | $73.39 | $70.51 | 4,204 |
2020-05-05 | $74.70 | $75.00 | $74.28 | $74.31 | $71.40 | 4,067 |
2020-05-04 | $73.49 | $73.76 | $72.96 | $73.76 | $70.87 | 8,030 |
2020-05-01 | $75.27 | $75.29 | $74.33 | $74.60 | $71.68 | 9,118 |
2020-04-30 | $77.36 | $77.36 | $76.23 | $76.56 | $73.56 | 15,920 |
2020-04-29 | $78.06 | $78.71 | $77.73 | $78.30 | $75.23 | 6,773 |
2020-04-28 | $76.50 | $77.01 | $75.92 | $76.40 | $73.41 | 211,133 |
2020-04-27 | $74.14 | $75.35 | $74.14 | $75.07 | $72.13 | 11,993 |
2020-04-24 | $73.28 | $73.35 | $72.40 | $73.34 | $70.47 | 30,075 |
2020-04-23 | $73.65 | $73.79 | $72.81 | $73.06 | $70.20 | 3,239 |
2020-04-22 | $72.99 | $72.99 | $72.22 | $72.81 | $69.96 | 5,476 |
2020-04-21 | $71.99 | $72.47 | $71.44 | $71.67 | $68.86 | 11,281 |
2020-04-20 | $73.77 | $74.62 | $73.35 | $73.52 | $70.64 | 23,855 |
2020-04-17 | $74.20 | $75.11 | $73.99 | $75.11 | $72.17 | 12,494 |
2020-04-16 | $72.33 | $72.33 | $71.20 | $71.99 | $69.17 | 21,882 |
2020-04-15 | $73.05 | $73.05 | $71.95 | $72.69 | $69.84 | 17,667 |
2020-04-14 | $74.81 | $75.31 | $74.43 | $74.79 | $71.86 | 15,089 |
2020-04-13 | $74.81 | $74.81 | $73.22 | $73.65 | $70.76 | 6,761 |
2020-04-09 | $75.07 | $75.70 | $74.62 | $75.28 | $72.33 | 9,652 |
2020-04-08 | $72.94 | $74.07 | $72.37 | $73.71 | $70.82 | 10,490 |
2020-04-07 | $74.89 | $75.10 | $72.36 | $72.36 | $69.52 | 12,573 |
2020-04-06 | $69.84 | $71.97 | $69.84 | $71.90 | $69.08 | 10,985 |
2020-04-03 | $68.07 | $68.07 | $66.76 | $67.12 | $64.49 | 6,770 |
2020-04-02 | $67.30 | $68.64 | $67.25 | $68.59 | $65.90 | 27,225 |
2020-04-01 | $68.26 | $68.53 | $67.14 | $67.46 | $64.82 | 41,312 |
2020-03-31 | $71.31 | $72.34 | $70.83 | $71.06 | $68.27 | 40,467 |
2020-03-30 | $71.11 | $72.24 | $70.79 | $72.19 | $69.36 | 84,732 |
2020-03-27 | $71.52 | $72.92 | $70.71 | $71.42 | $68.62 | 16,178 |
2020-03-26 | $70.80 | $74.18 | $70.80 | $73.85 | $70.96 | 32,974 |
2020-03-25 | $67.89 | $71.74 | $66.65 | $69.83 | $67.09 | 31,222 |
2020-03-24 | $64.13 | $66.75 | $64.13 | $66.73 | $64.11 | 99,781 |
2020-03-23 | $62.63 | $62.63 | $59.59 | $60.44 | $58.07 | 40,095 |
2020-03-20 | $65.48 | $65.99 | $62.24 | $62.39 | $59.94 | 50,363 |
2020-03-19 | $62.98 | $64.87 | $62.21 | $64.07 | $61.56 | 21,605 |
2020-03-18 | $63.70 | $64.55 | $60.37 | $63.43 | $60.94 | 20,093 |
2020-03-17 | $66.45 | $68.24 | $64.99 | $68.19 | $65.52 | 13,649 |
2020-03-16 | $65.97 | $68.75 | $64.56 | $65.80 | $63.22 | 22,511 |
2020-03-13 | $73.21 | $73.30 | $69.66 | $73.30 | $70.43 | 18,047 |
2020-03-12 | $71.63 | $72.69 | $69.17 | $69.62 | $66.89 | 23,012 |
2020-03-11 | $79.67 | $79.67 | $76.72 | $77.51 | $74.47 | 47,837 |
2020-03-10 | $81.41 | $81.94 | $78.78 | $81.93 | $78.72 | 25,706 |
2020-03-09 | $79.68 | $81.15 | $78.24 | $78.81 | $75.72 | 377,241 |
2020-03-06 | $84.68 | $86.10 | $84.30 | $85.84 | $82.48 | 16,077 |
2020-03-05 | $88.26 | $88.53 | $86.66 | $86.84 | $83.44 | 4,901 |
2020-03-04 | $88.74 | $90.66 | $88.36 | $90.66 | $87.11 | 6,963 |
2020-03-03 | $88.73 | $90.55 | $87.14 | $87.65 | $84.21 | 93,638 |
2020-03-02 | $87.46 | $89.18 | $86.50 | $89.18 | $85.68 | 13,145 |
2020-02-28 | $85.82 | $87.18 | $85.00 | $86.52 | $83.13 | 16,032 |
2020-02-27 | $89.49 | $90.97 | $87.95 | $87.95 | $84.50 | 28,483 |
2020-02-26 | $92.13 | $92.93 | $91.02 | $91.17 | $87.60 | 14,825 |
2020-02-25 | $94.37 | $94.37 | $91.32 | $91.42 | $87.84 | 54,927 |
2020-02-24 | $94.20 | $94.74 | $93.92 | $94.20 | $90.51 | 13,843 |
2020-02-21 | $97.76 | $97.79 | $97.65 | $97.65 | $93.82 | 4,710 |
2020-02-20 | $98.31 | $98.73 | $97.50 | $98.18 | $94.33 | 2,673 |
2020-02-19 | $98.56 | $98.85 | $98.46 | $98.53 | $94.67 | 11,748 |
2020-02-18 | $98.51 | $98.86 | $97.98 | $98.22 | $94.37 | 19,816 |
2020-02-14 | $99.32 | $99.51 | $98.91 | $99.19 | $95.30 | 15,610 |
2020-02-13 | $99.29 | $99.76 | $99.29 | $99.29 | $95.40 | 3,885 |
2020-02-12 | $99.80 | $100.04 | $99.66 | $100.00 | $96.08 | 11,834 |
2020-02-11 | $99.64 | $99.99 | $99.63 | $99.63 | $95.72 | 7,761 |
2020-02-10 | $99.17 | $99.17 | $98.79 | $99.14 | $95.25 | 3,383 |
2020-02-07 | $99.23 | $99.30 | $98.72 | $98.76 | $94.89 | 8,277 |
2020-02-06 | $99.38 | $99.68 | $99.38 | $99.67 | $95.76 | 2,992 |
2020-02-05 | $99.25 | $99.50 | $98.95 | $99.49 | $95.59 | 25,173 |
2020-02-04 | $97.77 | $98.39 | $97.77 | $98.17 | $94.32 | 79,297 |
2020-02-03 | $97.02 | $97.26 | $96.31 | $96.31 | $92.54 | 40,079 |
2020-01-31 | $97.60 | $97.60 | $96.18 | $96.18 | $92.41 | 3,958 |
2020-01-30 | $97.38 | $98.20 | $97.25 | $98.20 | $94.35 | 6,763 |
2020-01-29 | $98.54 | $98.80 | $98.17 | $98.17 | $94.32 | 46,778 |
2020-01-28 | $97.32 | $97.98 | $97.09 | $97.77 | $93.94 | 23,145 |
2020-01-27 | $97.48 | $97.80 | $96.98 | $97.25 | $93.44 | 8,373 |
2020-01-24 | $99.92 | $99.96 | $98.81 | $99.17 | $95.28 | 4,070 |
2020-01-23 | $98.73 | $99.48 | $98.64 | $99.48 | $95.58 | 3,936 |
2020-01-22 | $99.63 | $99.63 | $98.91 | $98.94 | $95.06 | 2,677 |
2020-01-21 | $99.73 | $99.73 | $99.01 | $99.20 | $95.31 | 23,865 |
2020-01-17 | $99.88 | $100.05 | $99.73 | $99.89 | $95.97 | 12,880 |
2020-01-16 | $99.38 | $99.71 | $99.26 | $99.71 | $95.80 | 38,019 |
2020-01-15 | $99.09 | $99.37 | $99.09 | $99.12 | $95.23 | 3,460 |
2020-01-14 | $99.02 | $99.49 | $98.81 | $99.05 | $95.17 | 6,621 |
2020-01-13 | $98.35 | $98.97 | $98.35 | $98.93 | $95.05 | 54,314 |
2020-01-10 | $98.76 | $98.78 | $98.08 | $98.08 | $94.24 | 4,972 |
2020-01-09 | $98.67 | $98.75 | $98.54 | $98.75 | $94.88 | 4,303 |
2020-01-08 | $98.18 | $98.77 | $98.13 | $98.46 | $94.60 | 10,137 |
2020-01-07 | $98.15 | $98.37 | $98.02 | $98.07 | $94.23 | 5,741 |
2020-01-06 | $97.71 | $98.16 | $97.71 | $98.16 | $94.31 | 1,729 |
2020-01-03 | $97.54 | $98.17 | $97.54 | $98.17 | $94.32 | 19,874 |
2020-01-02 | $98.22 | $98.84 | $97.93 | $98.84 | $94.97 | 36,214 |
2019-12-31 | $97.21 | $97.36 | $97.00 | $97.28 | $93.47 | 57,667 |
2019-12-30 | $97.98 | $97.98 | $97.08 | $97.17 | $93.36 | 4,030 |
2019-12-27 | $98.11 | $98.24 | $98.01 | $98.01 | $94.17 | 11,663 |
2019-12-26 | $97.92 | $97.97 | $97.73 | $97.83 | $94.00 | 1,999 |
2019-12-24 | $97.75 | $97.78 | $97.63 | $97.67 | $93.84 | 4,699 |
2019-12-23 | $97.68 | $97.91 | $97.64 | $97.76 | $93.93 | 26,906 |
2019-12-20 | $97.44 | $97.58 | $97.30 | $97.52 | $93.70 | 6,236 |
2019-12-19 | $96.97 | $97.24 | $96.97 | $97.16 | $93.35 | 4,389 |
2019-12-18 | $97.50 | $97.50 | $96.94 | $97.18 | $93.37 | 27,677 |
2019-12-17 | $97.76 | $97.89 | $97.57 | $97.57 | $93.75 | 20,596 |
2019-12-16 | $98.15 | $98.15 | $97.92 | $97.96 | $94.12 | 15,124 |
2019-12-13 | $98.08 | $98.27 | $97.81 | $97.98 | $93.59 | 16,628 |
2019-12-12 | $98.01 | $98.09 | $97.57 | $98.09 | $93.70 | 10,863 |
2019-12-11 | $96.77 | $97.30 | $96.67 | $97.11 | $92.76 | 29,639 |
2019-12-10 | $96.59 | $96.82 | $96.33 | $96.65 | $92.32 | 20,316 |
2019-12-09 | $97.03 | $97.05 | $96.66 | $96.80 | $92.47 | 47,451 |
2019-12-06 | $96.83 | $97.21 | $96.83 | $97.12 | $92.77 | 3,900 |
2019-12-05 | $96.10 | $96.15 | $95.98 | $96.00 | $91.70 | 9,082 |
2019-12-04 | $96.04 | $96.50 | $96.04 | $96.14 | $91.84 | 57,220 |
2019-12-03 | $95.21 | $95.45 | $94.80 | $95.42 | $91.15 | 5,231 |
2019-12-02 | $97.10 | $97.10 | $96.14 | $96.15 | $91.85 | 49,023 |
2019-11-29 | $97.43 | $97.51 | $97.13 | $97.18 | $92.83 | 8,717 |
2019-11-27 | $97.78 | $98.00 | $97.72 | $97.97 | $93.58 | 4,556 |
2019-11-26 | $97.94 | $98.17 | $97.80 | $98.11 | $93.72 | 155,929 |
2019-11-25 | $97.37 | $97.69 | $97.37 | $97.69 | $93.32 | 4,581 |
2019-11-22 | $96.85 | $97.00 | $96.49 | $97.00 | $92.66 | 3,154 |
2019-11-21 | $96.74 | $96.77 | $96.50 | $96.50 | $92.18 | 3,445 |
2019-11-20 | $97.05 | $97.07 | $96.36 | $96.59 | $92.27 | 4,209 |
2019-11-19 | $97.70 | $97.70 | $97.28 | $97.29 | $92.93 | 51,603 |
2019-11-18 | $97.19 | $97.43 | $97.18 | $97.42 | $93.06 | 10,632 |
2019-11-15 | $97.37 | $97.77 | $97.35 | $97.56 | $93.19 | 60,717 |
2019-11-14 | $96.50 | $97.07 | $96.50 | $97.05 | $92.70 | 5,641 |
2019-11-13 | $96.54 | $96.99 | $96.54 | $96.76 | $92.43 | 24,788 |
2019-11-12 | $97.30 | $97.37 | $96.99 | $97.02 | $92.68 | 69,975 |
2019-11-11 | $96.58 | $97.08 | $96.57 | $96.93 | $92.59 | 5,697 |
2019-11-08 | $96.83 | $97.23 | $96.59 | $97.19 | $92.84 | 12,354 |
2019-11-07 | $97.11 | $97.50 | $96.91 | $96.97 | $92.63 | 369,568 |
2019-11-06 | $96.50 | $96.50 | $96.20 | $96.46 | $92.14 | 3,757 |
2019-11-05 | $96.44 | $96.50 | $96.29 | $96.38 | $92.06 | 4,388 |
2019-11-04 | $96.26 | $96.50 | $96.15 | $96.50 | $92.18 | 26,104 |
2019-11-01 | $94.59 | $95.44 | $94.54 | $95.44 | $91.17 | 5,103 |
2019-10-31 | $94.54 | $94.54 | $93.65 | $94.13 | $89.92 | 31,388 |
2019-10-30 | $94.34 | $94.65 | $93.97 | $94.58 | $90.35 | 3,826 |
2019-10-29 | $94.07 | $94.44 | $94.03 | $94.21 | $89.99 | 3,158 |
2019-10-28 | $94.04 | $94.19 | $93.92 | $93.92 | $89.71 | 7,899 |
2019-10-25 | $93.01 | $93.64 | $93.01 | $93.64 | $89.45 | 4,593 |
2019-10-24 | $93.05 | $93.34 | $92.91 | $93.28 | $89.10 | 13,976 |
2019-10-23 | $92.79 | $92.91 | $92.63 | $92.91 | $88.75 | 61,934 |
2019-10-22 | $92.54 | $92.91 | $92.54 | $92.71 | $88.56 | 6,614 |
2019-10-21 | $92.12 | $92.41 | $92.12 | $92.41 | $88.27 | 8,663 |
2019-10-18 | $91.79 | $91.79 | $91.70 | $91.70 | $87.59 | 1,150 |
2019-10-17 | $92.05 | $92.13 | $91.87 | $91.89 | $87.78 | 3,209 |
2019-10-16 | $91.71 | $91.91 | $91.63 | $91.71 | $87.60 | 5,662 |
2019-10-15 | $91.13 | $91.84 | $91.05 | $91.65 | $87.55 | 11,703 |
2019-10-14 | $90.81 | $90.87 | $90.61 | $90.76 | $86.70 | 146,848 |
2019-10-11 | $90.37 | $91.20 | $90.32 | $90.93 | $86.86 | 1,655 |
2019-10-10 | $88.48 | $89.32 | $88.48 | $89.32 | $85.32 | 1,719 |
2019-10-09 | $88.42 | $88.84 | $88.35 | $88.68 | $84.71 | 2,260 |
2019-10-08 | $88.57 | $88.57 | $87.87 | $87.87 | $83.94 | 44,156 |
2019-10-07 | $89.35 | $89.58 | $89.02 | $89.14 | $85.15 | 5,381 |
2019-10-04 | $88.63 | $89.41 | $88.62 | $89.41 | $85.41 | 3,657 |
2019-10-03 | $87.87 | $88.37 | $87.06 | $88.37 | $84.41 | 3,151 |
2019-10-02 | $88.34 | $88.34 | $87.60 | $87.81 | $83.88 | 42,768 |
2019-10-01 | $91.26 | $91.26 | $89.75 | $89.77 | $85.75 | 5,067 |
2019-09-30 | $91.24 | $91.41 | $91.24 | $91.33 | $87.24 | 13,639 |
2019-09-27 | $91.60 | $91.60 | $90.61 | $91.01 | $86.94 | 4,226 |
2019-09-26 | $91.27 | $91.45 | $91.16 | $91.27 | $87.18 | 16,165 |
2019-09-25 | $90.74 | $91.27 | $90.74 | $91.13 | $87.05 | 2,309 |
2019-09-24 | $91.66 | $91.67 | $90.76 | $91.04 | $86.96 | 22,170 |
2019-09-23 | $91.12 | $91.42 | $91.12 | $91.33 | $87.24 | 3,868 |
2019-09-20 | $92.27 | $92.28 | $91.62 | $91.62 | $87.52 | 5,684 |
2019-09-19 | $92.65 | $92.86 | $92.37 | $92.37 | $88.23 | 2,991 |
2019-09-18 | $92.22 | $92.41 | $91.70 | $92.41 | $88.27 | 3,020 |
2019-09-17 | $92.14 | $92.50 | $92.12 | $92.50 | $88.36 | 14,364 |
2019-09-16 | $92.07 | $92.39 | $92.07 | $92.28 | $88.15 | 86,536 |
2019-09-13 | $92.70 | $93.08 | $92.70 | $92.94 | $88.78 | 8,243 |
2019-09-12 | $92.30 | $92.51 | $92.14 | $92.33 | $88.20 | 9,169 |
2019-09-11 | $91.51 | $91.89 | $91.15 | $91.89 | $87.78 | 90,788 |
2019-09-10 | $90.46 | $91.13 | $90.19 | $91.13 | $87.05 | 4,317 |
2019-09-09 | $90.77 | $90.89 | $90.59 | $90.68 | $86.62 | 13,586 |
2019-09-06 | $90.48 | $90.56 | $90.41 | $90.41 | $86.36 | 21,936 |
2019-09-05 | $89.68 | $90.42 | $89.67 | $90.18 | $86.14 | 2,236 |
2019-09-04 | $88.59 | $88.85 | $88.50 | $88.85 | $84.87 | 2,945 |
2019-09-03 | $88.00 | $88.00 | $87.37 | $87.78 | $83.85 | 3,292 |
2019-08-30 | $88.80 | $89.00 | $88.42 | $88.63 | $84.66 | 20,101 |
2019-08-29 | $87.75 | $88.40 | $87.75 | $88.25 | $84.30 | 9,625 |
2019-08-28 | $86.48 | $87.00 | $86.48 | $86.88 | $82.99 | 9,406 |
2019-08-27 | $87.19 | $87.19 | $86.60 | $86.60 | $82.72 | 7,106 |
2019-08-26 | $86.88 | $87.04 | $86.52 | $86.83 | $82.94 | 2,834 |
2019-08-23 | $87.55 | $87.94 | $86.00 | $86.06 | $82.21 | 8,988 |
2019-08-22 | $87.71 | $88.22 | $87.52 | $87.95 | $84.01 | 5,926 |
2019-08-21 | $88.11 | $88.25 | $88.01 | $88.13 | $84.18 | 20,112 |
2019-08-20 | $87.36 | $87.62 | $87.26 | $87.30 | $83.39 | 4,276 |
2019-08-19 | $87.69 | $87.93 | $87.69 | $87.76 | $83.83 | 42,391 |
2019-08-16 | $86.36 | $87.14 | $86.34 | $87.01 | $83.11 | 5,463 |
2019-08-15 | $85.56 | $85.89 | $85.29 | $85.70 | $81.86 | 10,572 |
2019-08-14 | $86.89 | $87.08 | $85.71 | $85.71 | $81.87 | 4,993 |
2019-08-13 | $87.39 | $88.76 | $87.39 | $88.37 | $84.41 | 604,741 |
2019-08-12 | $88.10 | $88.10 | $87.31 | $87.48 | $83.56 | 10,660 |
2019-08-09 | $88.45 | $88.66 | $88.08 | $88.39 | $84.43 | 3,497 |
2019-08-08 | $88.18 | $89.18 | $88.18 | $89.18 | $85.19 | 5,959 |
2019-08-07 | $87.25 | $87.95 | $86.85 | $87.94 | $84.00 | 4,161 |
2019-08-06 | $87.34 | $87.74 | $86.91 | $87.74 | $83.81 | 2,791 |
2019-08-05 | $87.63 | $87.63 | $86.65 | $86.73 | $82.85 | 3,392 |
2019-08-02 | $89.31 | $89.31 | $88.91 | $88.97 | $84.99 | 1,262 |
2019-08-01 | $91.25 | $91.52 | $89.61 | $89.80 | $85.78 | 6,039 |
2019-07-31 | $91.72 | $91.87 | $90.84 | $90.98 | $86.91 | 8,368 |
2019-07-30 | $91.28 | $91.66 | $91.20 | $91.65 | $87.55 | 4,534 |
2019-07-29 | $92.05 | $92.08 | $91.89 | $91.92 | $87.80 | 5,507 |
2019-07-26 | $92.21 | $92.21 | $92.00 | $92.14 | $88.01 | 2,698 |
2019-07-25 | $91.98 | $92.03 | $91.94 | $91.94 | $87.82 | 1,602 |
2019-07-24 | $92.06 | $92.51 | $92.06 | $92.44 | $88.30 | 20,177 |
2019-07-23 | $91.79 | $92.25 | $91.75 | $92.25 | $88.12 | 54,909 |
2019-07-22 | $91.25 | $91.37 | $91.03 | $91.18 | $87.10 | 4,479 |
2019-07-19 | $91.46 | $91.53 | $91.21 | $91.22 | $87.14 | 5,639 |
2019-07-18 | $90.68 | $90.79 | $90.28 | $90.78 | $86.72 | 4,166 |
2019-07-17 | $91.52 | $91.65 | $90.91 | $90.99 | $86.92 | 2,032 |
2019-07-16 | $91.62 | $92.08 | $91.62 | $91.99 | $87.87 | 23,007 |
2019-07-15 | $91.96 | $92.03 | $91.64 | $91.75 | $87.64 | 7,885 |
2019-07-12 | $90.95 | $92.03 | $90.95 | $92.03 | $87.91 | 19,432 |
2019-07-11 | $90.63 | $90.78 | $90.33 | $90.78 | $86.72 | 4,709 |
2019-07-10 | $91.11 | $91.11 | $90.47 | $90.57 | $86.51 | 1,933 |
2019-07-09 | $90.32 | $90.67 | $90.25 | $90.67 | $86.61 | 91,800 |
2019-07-08 | $91.11 | $91.17 | $90.76 | $90.87 | $86.80 | 5,697 |
2019-07-05 | $91.45 | $91.61 | $90.86 | $91.46 | $87.37 | 17,523 |
2019-07-03 | $92.19 | $92.39 | $92.11 | $92.39 | $88.25 | 3,614 |
2019-07-02 | $91.94 | $91.95 | $91.82 | $91.88 | $87.77 | 10,393 |
2019-07-01 | $92.49 | $92.49 | $91.69 | $92.01 | $87.89 | 4,463 |
2019-06-28 | $91.09 | $91.57 | $91.09 | $91.57 | $87.47 | 4,011 |
2019-06-27 | $90.85 | $91.00 | $90.78 | $90.84 | $86.77 | 2,947 |
2019-06-26 | $90.76 | $90.91 | $90.76 | $90.78 | $86.72 | 1,784 |
2019-06-25 | $91.38 | $91.38 | $90.72 | $90.73 | $86.67 | 5,282 |
2019-06-24 | $91.50 | $91.53 | $91.30 | $91.30 | $87.21 | 4,666 |
2019-06-21 | $91.49 | $91.70 | $91.21 | $91.29 | $87.20 | 15,121 |
2019-06-20 | $91.49 | $91.87 | $91.39 | $91.85 | $87.73 | 520,660 |
2019-06-19 | $90.34 | $90.54 | $90.16 | $90.38 | $86.33 | 6,552 |
2019-06-18 | $89.36 | $90.17 | $89.36 | $90.06 | $86.03 | 124,012 |
2019-06-17 | $89.01 | $89.03 | $88.86 | $88.87 | $84.89 | 5,764 |
2019-06-14 | $90.05 | $90.07 | $89.77 | $90.07 | $84.98 | 16,781 |
2019-06-13 | $90.23 | $90.48 | $90.18 | $90.48 | $85.37 | 11,295 |
2019-06-12 | $90.20 | $90.20 | $90.08 | $90.08 | $84.99 | 4,557 |
2019-06-11 | $91.20 | $91.24 | $90.10 | $90.41 | $85.30 | 143,801 |
2019-06-10 | $90.85 | $90.85 | $90.42 | $90.49 | $85.38 | 3,825 |
2019-06-07 | $89.94 | $90.51 | $89.94 | $90.24 | $85.14 | 3,021 |
2019-06-06 | $89.31 | $89.36 | $88.83 | $89.25 | $84.21 | 2,606 |
2019-06-05 | $89.12 | $89.14 | $88.92 | $89.14 | $84.11 | 10,712 |
2019-06-04 | $87.65 | $88.68 | $87.65 | $88.54 | $83.54 | 8,481 |
2019-06-03 | $86.71 | $87.20 | $86.43 | $87.10 | $82.18 | 26,040 |
2019-05-31 | $86.40 | $86.66 | $86.14 | $86.30 | $81.43 | 24,707 |
2019-05-30 | $87.17 | $87.36 | $87.17 | $87.35 | $82.42 | 2,569 |
2019-05-29 | $87.00 | $87.19 | $86.64 | $86.98 | $82.07 | 4,591 |
2019-05-28 | $88.36 | $88.40 | $87.39 | $87.39 | $82.46 | 155,253 |
2019-05-24 | $88.58 | $88.58 | $88.03 | $88.37 | $83.38 | 12,918 |
2019-05-23 | $88.14 | $88.14 | $87.48 | $87.82 | $82.86 | 2,611 |
2019-05-22 | $89.18 | $89.48 | $89.09 | $89.09 | $84.06 | 7,724 |
2019-05-21 | $89.54 | $89.72 | $89.49 | $89.65 | $84.59 | 1,559 |
2019-05-20 | $88.70 | $88.99 | $88.70 | $88.95 | $83.93 | 1,488 |
2019-05-17 | $89.29 | $89.85 | $89.29 | $89.40 | $84.35 | 4,053 |
2019-05-16 | $89.65 | $90.51 | $89.57 | $90.11 | $85.02 | 3,395 |
2019-05-15 | $88.29 | $89.29 | $88.29 | $89.29 | $84.25 | 4,962 |
2019-05-14 | $88.56 | $89.51 | $88.56 | $89.12 | $84.09 | 89,653 |
2019-05-13 | $88.56 | $88.56 | $87.65 | $88.12 | $83.14 | 7,821 |
2019-05-10 | $89.65 | $90.45 | $88.89 | $90.45 | $85.34 | 24,375 |
2019-05-09 | $89.30 | $89.85 | $88.80 | $89.82 | $84.75 | 6,908 |
2019-05-08 | $90.07 | $90.56 | $89.70 | $90.15 | $85.06 | 14,611 |
2019-05-07 | $90.93 | $91.10 | $89.89 | $90.00 | $84.92 | 54,370 |
2019-05-06 | $91.16 | $92.10 | $91.08 | $92.05 | $86.85 | 32,008 |
2019-05-03 | $92.36 | $92.91 | $92.36 | $92.91 | $87.66 | 6,245 |
2019-05-02 | $91.78 | $92.27 | $91.56 | $91.84 | $86.65 | 3,397 |
2019-05-01 | $92.90 | $93.16 | $92.28 | $92.28 | $87.07 | 9,875 |
2019-04-30 | $92.47 | $92.99 | $92.32 | $92.99 | $87.74 | 4,292 |
2019-04-29 | $92.35 | $92.72 | $92.34 | $92.70 | $87.47 | 4,208 |
2019-04-26 | $91.88 | $92.21 | $91.69 | $92.21 | $87.00 | 5,560 |
2019-04-25 | $92.12 | $92.12 | $91.69 | $91.79 | $86.61 | 19,507 |
2019-04-24 | $92.77 | $92.91 | $92.56 | $92.75 | $87.51 | 27,980 |
2019-04-23 | $92.63 | $92.95 | $92.63 | $92.94 | $87.69 | 4,007 |
2019-04-22 | $92.39 | $92.64 | $92.39 | $92.49 | $87.27 | 1,104 |
2019-04-18 | $92.38 | $92.80 | $92.29 | $92.66 | $87.43 | 56,658 |
2019-04-17 | $92.36 | $92.55 | $91.87 | $92.05 | $86.85 | 6,845 |
2019-04-16 | $91.59 | $91.90 | $91.41 | $91.72 | $86.54 | 3,215 |
2019-04-15 | $91.66 | $91.66 | $91.20 | $91.32 | $86.16 | 2,248 |
2019-04-12 | $91.26 | $91.64 | $91.22 | $91.55 | $86.38 | 3,383 |
2019-04-11 | $90.20 | $90.65 | $90.20 | $90.65 | $85.53 | 7,019 |
2019-04-10 | $90.05 | $90.16 | $90.05 | $90.11 | $85.02 | 940 |
2019-04-09 | $90.41 | $90.41 | $89.98 | $89.98 | $84.90 | 32,200 |
2019-04-08 | $90.80 | $90.95 | $90.58 | $90.90 | $85.77 | 16,864 |
2019-04-05 | $91.15 | $91.42 | $90.96 | $91.10 | $85.96 | 34,229 |
2019-04-04 | $90.63 | $90.98 | $90.63 | $90.92 | $85.79 | 12,051 |
2019-04-03 | $90.99 | $91.14 | $90.60 | $90.74 | $85.62 | 45,136 |
2019-04-02 | $90.47 | $90.50 | $90.21 | $90.44 | $85.33 | 158,576 |
2019-04-01 | $89.66 | $90.49 | $89.66 | $90.42 | $85.31 | 27,995 |
2019-03-29 | $88.52 | $88.95 | $88.47 | $88.95 | $83.93 | 7,861 |
2019-03-28 | $87.95 | $88.24 | $87.80 | $88.11 | $83.13 | 2,858 |
2019-03-27 | $87.86 | $88.01 | $87.24 | $87.94 | $82.97 | 22,519 |
2019-03-26 | $87.75 | $88.00 | $87.31 | $87.80 | $82.84 | 155,441 |
2019-03-25 | $86.94 | $87.21 | $86.73 | $87.03 | $82.12 | 14,418 |
2019-03-22 | $88.22 | $88.22 | $87.05 | $87.15 | $82.23 | 14,226 |
2019-03-21 | $88.20 | $89.15 | $88.20 | $89.15 | $84.12 | 10,100 |
2019-03-20 | $88.63 | $88.98 | $87.97 | $88.61 | $83.61 | 8,513 |
2019-03-19 | $89.29 | $89.44 | $88.53 | $88.67 | $83.66 | 8,775 |
2019-03-18 | $88.19 | $88.81 | $88.19 | $88.81 | $83.80 | 46,864 |
2019-03-15 | $88.31 | $88.53 | $88.30 | $88.30 | $83.31 | 2,459 |
2019-03-14 | $88.22 | $88.22 | $87.85 | $88.05 | $83.08 | 11,980 |
2019-03-13 | $87.67 | $88.30 | $87.52 | $88.05 | $83.08 | 13,503 |
2019-03-12 | $87.75 | $87.92 | $87.33 | $87.33 | $82.40 | 36,662 |
2019-03-11 | $86.67 | $87.91 | $86.67 | $87.91 | $82.95 | 58,704 |
2019-03-08 | $86.43 | $86.97 | $86.27 | $86.82 | $81.92 | 18,087 |
2019-03-07 | $87.71 | $87.83 | $86.97 | $87.17 | $82.25 | 21,768 |
2019-03-06 | $88.57 | $88.57 | $87.94 | $88.22 | $83.24 | 5,792 |
2019-03-05 | $88.97 | $89.20 | $88.61 | $88.73 | $83.72 | 15,125 |
2019-03-04 | $89.58 | $89.73 | $88.45 | $89.11 | $84.08 | 2,698 |
2019-03-01 | $89.74 | $89.84 | $88.91 | $89.18 | $84.14 | 60,723 |
2019-02-28 | $89.36 | $89.48 | $89.19 | $89.26 | $84.22 | 9,487 |
2019-02-27 | $89.31 | $89.67 | $89.19 | $89.53 | $84.47 | 14,344 |
2019-02-26 | $89.53 | $89.95 | $89.47 | $89.63 | $84.57 | 11,523 |
2019-02-25 | $90.00 | $90.11 | $89.44 | $89.58 | $84.52 | 42,750 |
2019-02-22 | $89.07 | $89.31 | $88.93 | $89.22 | $84.18 | 7,713 |
2019-02-21 | $88.99 | $89.10 | $88.43 | $88.68 | $83.68 | 7,939 |
2019-02-20 | $88.67 | $89.19 | $88.67 | $89.08 | $84.05 | 8,585 |
2019-02-19 | $88.03 | $88.76 | $87.85 | $88.46 | $83.47 | 46,560 |
2019-02-15 | $87.67 | $88.28 | $87.67 | $88.28 | $83.30 | 36,320 |
2019-02-14 | $87.01 | $87.32 | $86.95 | $87.14 | $82.22 | 6,902 |
2019-02-13 | $87.18 | $87.35 | $86.79 | $86.97 | $82.06 | 28,151 |
2019-02-12 | $86.23 | $86.78 | $86.23 | $86.78 | $81.88 | 33,961 |
2019-02-11 | $85.55 | $85.80 | $85.36 | $85.45 | $80.62 | 47,525 |
2019-02-08 | $84.90 | $85.25 | $84.69 | $85.25 | $80.44 | 6,403 |
2019-02-07 | $85.94 | $85.95 | $85.13 | $85.49 | $80.66 | 9,520 |
2019-02-06 | $86.47 | $86.70 | $86.44 | $86.46 | $81.58 | 5,098 |
2019-02-05 | $86.37 | $86.76 | $86.30 | $86.76 | $81.86 | 11,672 |
2019-02-04 | $85.32 | $86.07 | $85.32 | $86.07 | $81.21 | 49,867 |
2019-02-01 | $85.45 | $85.68 | $85.17 | $85.44 | $80.62 | 52,889 |
2019-01-31 | $85.02 | $85.28 | $84.84 | $85.27 | $80.46 | 62,420 |
2019-01-30 | $84.49 | $85.05 | $83.93 | $84.88 | $80.09 | 10,610 |
2019-01-29 | $83.68 | $84.05 | $83.54 | $83.88 | $79.14 | 66,521 |
2019-01-28 | $83.07 | $83.33 | $82.76 | $83.28 | $78.58 | 173,214 |
2019-01-25 | $83.59 | $84.06 | $83.58 | $83.89 | $79.15 | 14,852 |
2019-01-24 | $82.74 | $83.04 | $82.47 | $82.71 | $78.04 | 13,052 |
2019-01-23 | $82.97 | $82.97 | $81.92 | $82.59 | $77.93 | 6,116 |
2019-01-22 | $83.16 | $83.16 | $82.17 | $82.39 | $77.74 | 7,047 |
2019-01-18 | $83.24 | $84.03 | $83.12 | $83.77 | $79.04 | 95,476 |
2019-01-17 | $81.19 | $82.47 | $81.17 | $82.35 | $77.70 | 4,636 |
2019-01-16 | $81.62 | $81.90 | $81.56 | $81.58 | $76.97 | 60,785 |
2019-01-15 | $81.51 | $81.58 | $81.13 | $81.49 | $76.89 | 44,313 |
2019-01-14 | $80.95 | $81.49 | $80.70 | $81.31 | $76.72 | 3,528 |
2019-01-11 | $81.34 | $81.53 | $81.18 | $81.35 | $76.76 | 50,190 |
2019-01-10 | $80.82 | $82.08 | $80.68 | $82.04 | $77.41 | 41,235 |
2019-01-09 | $80.88 | $81.46 | $80.88 | $81.17 | $76.59 | 8,726 |
2019-01-08 | $80.71 | $81.04 | $80.10 | $80.53 | $75.98 | 46,131 |
2019-01-07 | $79.23 | $80.09 | $78.95 | $79.59 | $75.10 | 16,692 |
2019-01-04 | $77.39 | $79.14 | $77.39 | $79.14 | $74.67 | 9,379 |
2019-01-03 | $76.81 | $77.00 | $76.21 | $76.21 | $71.91 | 4,600 |
2019-01-02 | $76.79 | $78.04 | $76.64 | $77.93 | $73.53 | 11,556 |
2018-12-31 | $77.88 | $77.98 | $77.26 | $77.92 | $73.52 | 96,964 |
2018-12-28 | $77.79 | $77.92 | $77.17 | $77.26 | $72.90 | 57,617 |
2018-12-27 | $75.43 | $77.19 | $75.07 | $77.19 | $72.83 | 47,737 |
2018-12-26 | $74.22 | $76.33 | $73.58 | $76.33 | $72.02 | 87,779 |
2018-12-24 | $75.03 | $75.25 | $73.93 | $73.93 | $69.76 | 17,677 |
2018-12-21 | $76.58 | $77.27 | $75.14 | $75.30 | $71.05 | 30,360 |
2018-12-20 | $77.67 | $78.07 | $76.38 | $76.81 | $72.47 | 27,889 |
2018-12-19 | $79.22 | $79.87 | $77.72 | $78.10 | $73.69 | 31,430 |
2018-12-18 | $79.64 | $79.85 | $78.91 | $79.26 | $74.78 | 64,518 |
2018-12-17 | $80.24 | $80.54 | $79.08 | $79.24 | $74.19 | 65,609 |
2018-12-14 | $80.69 | $80.99 | $80.21 | $80.35 | $75.23 | 22,016 |
2018-12-13 | $82.09 | $82.16 | $81.31 | $81.73 | $76.52 | 8,772 |
2018-12-12 | $82.05 | $82.50 | $81.81 | $81.81 | $76.60 | 5,092 |
2018-12-11 | $82.02 | $82.09 | $80.35 | $80.80 | $75.65 | 8,530 |
2018-12-10 | $80.87 | $81.22 | $79.84 | $81.10 | $75.93 | 50,454 |
2018-12-07 | $82.73 | $83.10 | $81.08 | $81.11 | $75.94 | 36,581 |
2018-12-06 | $82.00 | $82.45 | $81.09 | $82.45 | $77.20 | 27,234 |
2018-12-04 | $86.23 | $86.23 | $83.40 | $83.40 | $78.09 | 5,659 |
2018-12-03 | $87.27 | $87.48 | $86.49 | $86.79 | $81.26 | 21,281 |
2018-11-30 | $85.14 | $85.75 | $85.14 | $85.72 | $80.26 | 11,351 |
2018-11-29 | $85.29 | $85.58 | $85.00 | $85.40 | $79.96 | 5,559 |
2018-11-28 | $84.10 | $85.34 | $83.60 | $85.34 | $79.90 | 16,262 |
2018-11-27 | $83.56 | $83.78 | $83.30 | $83.62 | $78.29 | 17,995 |
2018-11-26 | $83.89 | $84.26 | $83.43 | $83.98 | $78.63 | 6,506 |
2018-11-23 | $82.80 | $83.37 | $82.70 | $83.26 | $77.96 | 3,149 |
2018-11-21 | $83.09 | $83.68 | $83.09 | $83.41 | $78.10 | 11,191 |
2018-11-20 | $82.87 | $83.17 | $82.21 | $82.42 | $77.17 | 14,735 |
2018-11-19 | $84.99 | $84.99 | $83.77 | $83.94 | $78.59 | 8,378 |
2018-11-16 | $84.62 | $85.08 | $84.45 | $85.00 | $79.59 | 4,395 |
2018-11-15 | $83.83 | $85.20 | $83.80 | $84.95 | $79.54 | 4,558 |
2018-11-14 | $85.00 | $85.28 | $83.72 | $84.56 | $79.17 | 11,423 |
2018-11-13 | $84.44 | $85.13 | $84.19 | $84.64 | $79.25 | 37,228 |
2018-11-12 | $85.36 | $85.36 | $84.00 | $84.00 | $78.65 | 14,262 |
2018-11-09 | $85.72 | $85.72 | $84.98 | $85.33 | $79.90 | 9,448 |
2018-11-08 | $86.60 | $86.60 | $86.10 | $86.13 | $80.64 | 2,189 |
2018-11-07 | $86.27 | $86.77 | $85.66 | $86.77 | $81.24 | 15,736 |
2018-11-06 | $85.10 | $85.81 | $85.10 | $85.81 | $80.34 | 13,228 |
2018-11-05 | $84.88 | $85.08 | $84.50 | $84.85 | $79.45 | 20,396 |
2018-11-02 | $85.66 | $85.66 | $84.51 | $84.99 | $79.58 | 9,510 |
2018-11-01 | $84.19 | $84.80 | $83.96 | $84.74 | $79.34 | 9,532 |
2018-10-31 | $84.24 | $84.37 | $83.75 | $83.75 | $78.42 | 39,944 |
2018-10-30 | $81.53 | $82.91 | $81.53 | $82.89 | $77.61 | 29,668 |
2018-10-29 | $83.43 | $83.75 | $80.69 | $81.53 | $76.34 | 52,462 |
2018-10-26 | $82.10 | $83.09 | $81.32 | $82.43 | $77.18 | 43,303 |
2018-10-25 | $82.87 | $83.62 | $82.62 | $83.14 | $77.85 | 40,479 |
2018-10-24 | $84.88 | $84.88 | $82.25 | $82.27 | $77.03 | 69,848 |
2018-10-23 | $84.43 | $85.31 | $83.78 | $84.99 | $79.58 | 11,661 |
2018-10-22 | $86.75 | $86.75 | $85.81 | $86.09 | $80.61 | 407,125 |
2018-10-19 | $86.88 | $87.21 | $86.61 | $86.63 | $81.11 | 22,481 |
2018-10-18 | $88.03 | $88.03 | $86.68 | $87.01 | $81.47 | 7,777 |
2018-10-17 | $89.17 | $89.17 | $88.37 | $88.50 | $82.86 | 5,039 |
2018-10-16 | $88.55 | $89.15 | $88.26 | $89.06 | $83.39 | 13,464 |
2018-10-15 | $87.30 | $88.05 | $87.29 | $87.60 | $82.02 | 112,233 |
2018-10-12 | $88.16 | $88.16 | $86.79 | $87.60 | $82.02 | 9,476 |
2018-10-11 | $88.50 | $88.67 | $86.90 | $87.84 | $82.25 | 8,357 |
2018-10-10 | $90.94 | $91.04 | $88.87 | $88.87 | $83.21 | 23,400 |
2018-10-09 | $91.74 | $92.10 | $91.74 | $91.88 | $86.03 | 30,672 |
2018-10-08 | $92.40 | $92.85 | $92.06 | $92.85 | $86.94 | 2,619 |
2018-10-05 | $93.35 | $93.60 | $92.52 | $92.84 | $86.93 | 6,602 |
2018-10-04 | $93.72 | $93.73 | $92.87 | $93.40 | $87.45 | 34,381 |
2018-10-03 | $94.09 | $94.32 | $93.76 | $93.76 | $87.79 | 3,377 |
2018-10-02 | $93.62 | $94.00 | $93.59 | $93.76 | $87.79 | 11,901 |
2018-10-01 | $94.42 | $94.78 | $94.09 | $94.16 | $88.16 | 49,825 |
2018-09-28 | $93.63 | $93.95 | $93.55 | $93.66 | $87.70 | 46,426 |
2018-09-27 | $93.99 | $94.43 | $93.81 | $93.97 | $87.99 | 28,210 |
2018-09-26 | $94.07 | $94.22 | $93.98 | $94.18 | $88.18 | 3,767 |
2018-09-25 | $94.40 | $94.59 | $94.00 | $94.18 | $88.18 | 35,573 |
2018-09-24 | $94.85 | $94.85 | $93.97 | $94.05 | $88.06 | 23,601 |
2018-09-21 | $94.97 | $95.12 | $94.83 | $95.12 | $89.06 | 2,223 |
2018-09-20 | $94.95 | $95.02 | $94.74 | $95.02 | $88.97 | 1,217 |
2018-09-19 | $94.28 | $94.76 | $94.28 | $94.37 | $88.36 | 25,523 |
2018-09-18 | $93.91 | $94.31 | $93.91 | $94.31 | $88.30 | 12,503 |
2018-09-17 | $93.39 | $93.61 | $93.35 | $93.38 | $87.43 | 2,876 |
2018-09-14 | $93.01 | $93.23 | $93.01 | $93.23 | $87.29 | 6,896 |
2018-09-13 | $92.91 | $93.03 | $92.61 | $92.72 | $86.81 | 9,319 |
2018-09-12 | $92.00 | $92.40 | $92.00 | $92.32 | $86.44 | 4,516 |
2018-09-11 | $91.90 | $92.09 | $91.90 | $92.00 | $86.14 | 2,062 |
2018-09-10 | $91.82 | $92.09 | $91.76 | $91.81 | $85.96 | 180,405 |
2018-09-07 | $91.47 | $91.56 | $91.14 | $91.14 | $85.34 | 2,987 |
2018-09-06 | $91.56 | $91.88 | $91.52 | $91.69 | $85.85 | 2,357 |
2018-09-05 | $91.17 | $91.56 | $91.17 | $91.35 | $85.53 | 1,876 |
2018-09-04 | $91.28 | $91.38 | $91.02 | $91.38 | $85.56 | 10,517 |
2018-08-31 | $92.15 | $92.18 | $91.85 | $92.08 | $86.22 | 9,571 |
2018-08-30 | $92.53 | $92.53 | $91.98 | $91.98 | $86.12 | 14,549 |
2018-08-29 | $92.70 | $92.85 | $92.70 | $92.85 | $86.94 | 977 |
2018-08-28 | $92.87 | $92.98 | $92.62 | $92.62 | $86.72 | 2,478 |
2018-08-27 | $92.05 | $92.76 | $92.05 | $92.76 | $86.85 | 4,224 |
2018-08-24 | $91.31 | $91.51 | $91.27 | $91.35 | $85.53 | 5,548 |
2018-08-23 | $91.34 | $91.34 | $90.96 | $90.96 | $85.17 | 1,887 |
2018-08-22 | $91.86 | $91.86 | $91.47 | $91.51 | $85.68 | 5,546 |
2018-08-21 | $91.43 | $91.83 | $91.43 | $91.71 | $85.87 | 50,613 |
2018-08-20 | $90.79 | $91.24 | $90.79 | $91.01 | $85.21 | 3,518 |
2018-08-17 | $90.10 | $90.67 | $90.10 | $90.67 | $84.90 | 23,273 |
2018-08-16 | $89.55 | $90.12 | $89.55 | $90.01 | $84.28 | 8,185 |
2018-08-15 | $89.24 | $89.27 | $88.50 | $89.27 | $83.58 | 9,433 |
2018-08-14 | $89.81 | $90.16 | $89.81 | $90.10 | $84.36 | 23,319 |
2018-08-13 | $90.03 | $90.03 | $89.47 | $89.58 | $83.87 | 1,991 |
2018-08-10 | $90.14 | $90.14 | $89.80 | $89.80 | $84.08 | 1,848 |
2018-08-09 | $91.42 | $91.44 | $91.15 | $91.22 | $85.41 | 6,294 |
2018-08-08 | $91.49 | $91.53 | $91.39 | $91.39 | $85.57 | 7,849 |
2018-08-07 | $90.66 | $91.74 | $90.66 | $91.67 | $85.83 | 2,489 |
2018-08-06 | $90.66 | $91.08 | $90.66 | $90.89 | $85.10 | 13,608 |
2018-08-03 | $90.69 | $91.13 | $90.69 | $91.13 | $85.33 | 7,862 |
2018-08-02 | $90.56 | $91.14 | $90.56 | $91.14 | $85.34 | 10,286 |
2018-08-01 | $92.05 | $92.05 | $91.60 | $91.60 | $85.77 | 2,504 |
2018-07-31 | $91.55 | $92.49 | $91.55 | $92.37 | $86.49 | 22,462 |
2018-07-30 | $92.08 | $92.08 | $91.34 | $91.34 | $85.52 | 13,158 |
2018-07-27 | $92.10 | $92.37 | $91.76 | $91.91 | $86.06 | 13,088 |
2018-07-26 | $91.36 | $91.99 | $91.36 | $91.99 | $86.13 | 2,138 |
2018-07-25 | $90.39 | $91.67 | $90.21 | $91.39 | $85.57 | 19,614 |
2018-07-24 | $90.40 | $90.63 | $90.11 | $90.21 | $84.46 | 10,233 |
2018-07-23 | $89.97 | $89.97 | $89.66 | $89.89 | $84.17 | 9,719 |
2018-07-20 | $89.93 | $90.41 | $89.92 | $90.32 | $84.57 | 13,811 |
2018-07-19 | $89.98 | $90.29 | $89.74 | $90.11 | $84.37 | 5,032 |
2018-07-18 | $90.01 | $90.32 | $89.91 | $90.13 | $84.39 | 2,022 |
2018-07-17 | $89.29 | $89.67 | $89.29 | $89.63 | $83.92 | 18,610 |
2018-07-16 | $89.70 | $89.70 | $89.26 | $89.26 | $83.58 | 11,923 |
2018-07-13 | $89.15 | $89.48 | $89.12 | $89.48 | $83.78 | 10,119 |
2018-07-12 | $88.66 | $89.11 | $88.41 | $88.88 | $83.22 | 9,177 |
2018-07-11 | $88.78 | $88.78 | $88.20 | $88.21 | $82.59 | 58,575 |
2018-07-10 | $89.55 | $89.55 | $89.29 | $89.52 | $83.82 | 7,474 |
2018-07-09 | $88.53 | $89.36 | $88.53 | $89.36 | $83.67 | 5,576 |
2018-07-06 | $87.65 | $88.16 | $87.52 | $88.05 | $82.44 | 8,234 |
2018-07-05 | $87.73 | $87.73 | $87.19 | $87.62 | $82.03 | 5,777 |
2018-07-03 | $87.78 | $87.83 | $87.78 | $87.82 | $82.23 | 751 |
2018-07-02 | $86.78 | $87.32 | $86.67 | $87.32 | $81.76 | 7,798 |
2018-06-29 | $87.92 | $88.59 | $87.82 | $87.89 | $82.29 | 24,831 |
2018-06-28 | $87.06 | $87.45 | $86.74 | $87.45 | $81.88 | 2,735 |
2018-06-27 | $88.21 | $88.72 | $87.22 | $87.22 | $81.67 | 13,871 |
2018-06-26 | $88.02 | $88.16 | $87.79 | $87.95 | $82.35 | 54,495 |
2018-06-25 | $88.44 | $88.44 | $87.44 | $87.84 | $82.25 | 37,724 |
2018-06-22 | $89.34 | $89.50 | $89.18 | $89.24 | $83.56 | 33,550 |
2018-06-21 | $88.99 | $88.99 | $88.51 | $88.56 | $82.92 | 4,514 |
2018-06-20 | $89.69 | $89.69 | $89.39 | $89.41 | $83.72 | 17,440 |
2018-06-19 | $89.92 | $89.92 | $89.13 | $89.48 | $83.78 | 36,048 |
2018-06-18 | $91.96 | $92.28 | $91.44 | $92.22 | $85.29 | 146,078 |
2018-06-15 | $92.77 | $92.86 | $92.43 | $92.68 | $85.71 | 6,829 |
2018-06-14 | $93.59 | $93.62 | $93.15 | $93.18 | $86.18 | 3,713 |
2018-06-13 | $93.74 | $93.93 | $93.46 | $93.58 | $86.55 | 4,870 |
2018-06-12 | $94.05 | $94.05 | $93.57 | $93.57 | $86.54 | 5,014 |
2018-06-11 | $93.71 | $94.08 | $93.57 | $93.89 | $86.83 | 9,463 |
2018-06-08 | $93.31 | $93.57 | $93.19 | $93.44 | $86.42 | 12,247 |
2018-06-07 | $93.65 | $93.85 | $93.20 | $93.44 | $86.42 | 30,995 |
2018-06-06 | $92.80 | $93.47 | $92.80 | $93.41 | $86.39 | 3,461 |
2018-06-05 | $92.51 | $92.81 | $92.49 | $92.55 | $85.59 | 3,826 |
2018-06-04 | $92.98 | $93.03 | $92.60 | $92.60 | $85.64 | 14,264 |
2018-06-01 | $92.36 | $92.69 | $92.36 | $92.51 | $85.56 | 4,234 |
2018-05-31 | $92.46 | $92.46 | $91.55 | $91.66 | $84.77 | 4,910 |
2018-05-30 | $91.98 | $92.60 | $91.66 | $92.53 | $85.57 | 43,612 |
2018-05-29 | $92.06 | $92.15 | $91.02 | $91.36 | $84.49 | 58,310 |
2018-05-25 | $92.86 | $92.87 | $92.67 | $92.87 | $85.89 | 4,964 |
2018-05-24 | $92.87 | $93.17 | $92.56 | $93.00 | $86.01 | 1,823 |
2018-05-23 | $92.64 | $92.81 | $92.44 | $92.79 | $85.81 | 2,827 |
2018-05-22 | $94.32 | $94.32 | $93.48 | $93.49 | $86.46 | 19,934 |
2018-05-21 | $94.10 | $94.10 | $93.96 | $94.10 | $87.03 | 1,506 |
2018-05-18 | $92.67 | $93.08 | $92.67 | $92.97 | $85.98 | 8,547 |
2018-05-17 | $92.38 | $92.87 | $92.38 | $92.74 | $85.77 | 2,648 |
2018-05-16 | $92.21 | $92.56 | $92.19 | $92.34 | $85.40 | 6,905 |
2018-05-15 | $92.02 | $92.25 | $91.86 | $92.25 | $85.32 | 4,209 |
2018-05-14 | $92.93 | $92.98 | $92.40 | $92.60 | $85.64 | 5,512 |
2018-05-11 | $92.77 | $93.07 | $92.65 | $92.84 | $85.86 | 17,450 |
2018-05-10 | $92.30 | $92.56 | $92.30 | $92.55 | $85.59 | 2,585 |
2018-05-09 | $91.49 | $92.05 | $91.49 | $91.78 | $84.88 | 5,259 |
2018-05-08 | $90.81 | $91.39 | $90.81 | $91.39 | $84.52 | 4,857 |
2018-05-07 | $90.71 | $91.14 | $90.71 | $90.80 | $83.97 | 4,988 |
2018-05-04 | $89.27 | $90.70 | $89.27 | $90.48 | $83.68 | 14,416 |
2018-05-03 | $89.51 | $89.92 | $88.55 | $89.65 | $82.91 | 47,551 |
2018-05-02 | $90.05 | $90.29 | $89.65 | $89.65 | $82.91 | 7,837 |
2018-05-01 | $90.14 | $90.14 | $89.28 | $90.13 | $83.35 | 42,085 |
2018-04-30 | $90.64 | $91.10 | $90.28 | $90.37 | $83.58 | 14,667 |
2018-04-27 | $91.00 | $91.16 | $90.73 | $90.99 | $84.15 | 5,387 |
2018-04-26 | $91.30 | $91.31 | $90.60 | $91.06 | $84.21 | 7,220 |
2018-04-25 | $90.95 | $91.03 | $90.15 | $90.97 | $84.13 | 10,980 |
2018-04-24 | $93.14 | $93.14 | $90.89 | $91.18 | $84.33 | 2,804 |
2018-04-23 | $92.89 | $93.14 | $92.47 | $92.60 | $85.64 | 5,456 |
2018-04-20 | $93.43 | $93.43 | $92.81 | $92.85 | $85.87 | 2,378 |
2018-04-19 | $93.47 | $93.57 | $93.08 | $93.10 | $86.10 | 2,817 |
2018-04-18 | $93.21 | $93.59 | $93.21 | $93.48 | $86.45 | 6,816 |
2018-04-17 | $92.31 | $92.61 | $92.31 | $92.44 | $85.49 | 5,936 |
2018-04-16 | $91.82 | $92.01 | $91.64 | $91.99 | $85.07 | 22,300 |
2018-04-13 | $91.75 | $91.75 | $91.16 | $91.19 | $84.33 | 3,217 |
2018-04-12 | $91.19 | $91.41 | $91.00 | $91.41 | $84.54 | 7,269 |
2018-04-11 | $90.66 | $91.20 | $90.57 | $90.57 | $83.76 | 8,759 |
2018-04-10 | $91.10 | $91.52 | $90.94 | $91.29 | $84.43 | 12,314 |
2018-04-09 | $90.53 | $90.96 | $89.96 | $89.96 | $83.20 | 3,695 |
2018-04-06 | $90.91 | $91.14 | $89.33 | $89.88 | $83.12 | 22,485 |
2018-04-05 | $91.18 | $91.67 | $91.05 | $91.36 | $84.49 | 2,409,963 |
2018-04-04 | $88.90 | $90.64 | $88.77 | $90.58 | $83.77 | 16,888 |
2018-04-03 | $90.07 | $90.57 | $89.55 | $90.56 | $83.75 | 27,121 |
2018-04-02 | $91.00 | $91.00 | $89.00 | $89.68 | $82.94 | 22,709 |
2018-03-29 | $90.74 | $91.70 | $90.71 | $91.39 | $84.52 | 25,863 |
2018-03-28 | $90.46 | $90.86 | $89.90 | $90.12 | $83.35 | 7,417 |
2018-03-27 | $91.54 | $91.82 | $89.85 | $90.28 | $83.49 | 11,548 |
2018-03-26 | $90.51 | $90.96 | $89.42 | $90.91 | $84.08 | 150,796 |
2018-03-23 | $90.41 | $90.71 | $89.04 | $89.10 | $82.40 | 41,075 |
2018-03-22 | $91.82 | $92.07 | $90.25 | $90.25 | $83.47 | 23,508 |
2018-03-21 | $92.49 | $93.14 | $92.49 | $92.86 | $85.88 | 9,250 |
2018-03-20 | $92.46 | $92.86 | $92.46 | $92.70 | $85.73 | 8,459 |
2018-03-19 | $92.80 | $92.80 | $91.95 | $92.52 | $85.56 | 25,728 |
2018-03-16 | $93.42 | $93.42 | $93.13 | $93.28 | $86.27 | 6,432 |
2018-03-15 | $93.06 | $93.29 | $92.97 | $93.02 | $86.03 | 3,844 |
2018-03-14 | $93.84 | $93.92 | $92.79 | $92.95 | $85.96 | 10,982 |
2018-03-13 | $94.24 | $94.43 | $93.25 | $93.42 | $86.40 | 11,307 |
2018-03-12 | $94.54 | $94.54 | $93.81 | $94.05 | $86.98 | 22,552 |
2018-03-09 | $93.37 | $94.34 | $93.37 | $94.34 | $87.25 | 16,792 |
2018-03-08 | $92.86 | $93.06 | $92.46 | $92.96 | $85.97 | 21,847 |
2018-03-07 | $91.94 | $92.80 | $91.73 | $92.80 | $85.82 | 34,637 |
2018-03-06 | $92.64 | $92.78 | $92.31 | $92.69 | $85.72 | 38,674 |
2018-03-05 | $90.79 | $92.39 | $90.63 | $92.17 | $85.24 | 35,774 |
2018-03-02 | $90.70 | $91.63 | $90.51 | $91.40 | $84.53 | 39,442 |
2018-03-01 | $92.82 | $93.02 | $91.13 | $91.38 | $84.51 | 31,727 |
2018-02-28 | $94.80 | $94.80 | $93.06 | $93.06 | $86.06 | 288,697 |
2018-02-27 | $95.57 | $95.57 | $94.70 | $94.74 | $87.62 | 2,172,522 |
2018-02-26 | $95.20 | $95.92 | $94.86 | $95.71 | $88.51 | 5,966 |
2018-02-23 | $94.44 | $94.91 | $94.14 | $94.89 | $87.76 | 42,393 |
2018-02-22 | $93.85 | $94.59 | $93.83 | $94.30 | $87.21 | 8,702 |
2018-02-21 | $94.22 | $95.08 | $94.19 | $94.75 | $87.63 | 20,314 |
2018-02-20 | $94.15 | $94.50 | $93.70 | $93.80 | $86.75 | 25,036 |
2018-02-16 | $94.16 | $95.04 | $94.15 | $94.48 | $87.38 | 14,347 |
2018-02-15 | $93.74 | $94.29 | $93.10 | $94.06 | $86.99 | 17,361 |
2018-02-14 | $91.09 | $92.99 | $91.09 | $92.99 | $86.00 | 9,814 |
2018-02-13 | $92.92 | $92.92 | $91.18 | $91.53 | $84.65 | 10,215 |
2018-02-12 | $90.82 | $92.08 | $90.81 | $91.83 | $84.93 | 50,098 |
2018-02-09 | $90.29 | $90.29 | $88.16 | $90.24 | $83.46 | 35,076 |
2018-02-08 | $92.74 | $92.85 | $89.53 | $89.60 | $82.86 | 9,111 |
2018-02-07 | $92.75 | $93.97 | $92.69 | $92.69 | $85.72 | 17,707 |
2018-02-06 | $90.60 | $93.39 | $90.25 | $93.07 | $86.07 | 69,166 |
2018-02-05 | $94.43 | $95.04 | $90.97 | $91.42 | $84.55 | 18,970 |
2018-02-02 | $96.83 | $96.83 | $95.53 | $95.65 | $88.46 | 17,392 |
2018-02-01 | $97.13 | $98.07 | $97.08 | $97.58 | $90.24 | 62,092 |
2018-01-31 | $98.14 | $98.17 | $97.58 | $97.80 | $90.45 | 65,857 |
2018-01-30 | $97.68 | $97.99 | $97.27 | $97.68 | $90.34 | 14,799 |
2018-01-29 | $98.59 | $98.81 | $98.33 | $98.33 | $90.94 | 17,498 |
2018-01-26 | $98.48 | $99.02 | $98.42 | $99.02 | $91.58 | 28,260 |
2018-01-25 | $98.51 | $98.63 | $97.85 | $98.10 | $90.73 | 7,082 |
2018-01-24 | $98.57 | $98.80 | $98.09 | $98.24 | $90.85 | 18,968 |
2018-01-23 | $98.19 | $98.52 | $98.07 | $98.52 | $91.11 | 11,005 |
2018-01-22 | $97.92 | $98.38 | $97.70 | $98.17 | $90.79 | 9,860 |
2018-01-19 | $98.21 | $98.31 | $97.94 | $98.08 | $90.71 | 9,259 |
2018-01-18 | $98.00 | $98.32 | $97.59 | $97.78 | $90.43 | 29,800 |
2018-01-17 | $97.94 | $98.32 | $97.75 | $98.15 | $90.77 | 158,658 |
2018-01-16 | $98.55 | $100.28 | $97.43 | $97.75 | $90.40 | 55,826 |
2018-01-12 | $97.55 | $98.57 | $97.55 | $98.03 | $90.66 | 46,420 |
2018-01-11 | $96.53 | $97.44 | $96.30 | $97.10 | $89.80 | 41,067 |
2018-01-10 | $96.15 | $96.55 | $96.01 | $96.13 | $88.90 | 81,569 |
2018-01-09 | $95.95 | $96.45 | $95.94 | $96.21 | $88.98 | 44,761 |
2018-01-08 | $95.72 | $95.87 | $95.64 | $95.78 | $88.58 | 12,041 |
2018-01-05 | $95.28 | $95.75 | $95.15 | $95.75 | $88.55 | 209,578 |
2018-01-04 | $94.62 | $95.05 | $94.62 | $95.00 | $87.86 | 72,824 |
2018-01-03 | $93.50 | $94.00 | $93.50 | $93.94 | $86.88 | 70,966 |
2018-01-02 | $93.00 | $93.40 | $92.90 | $93.40 | $86.38 | 23,607 |
2017-12-29 | $93.01 | $93.07 | $92.84 | $92.87 | $85.89 | 63,155 |
2017-12-28 | $92.88 | $92.88 | $92.58 | $92.73 | $85.76 | 3,370 |
2017-12-27 | $92.65 | $92.91 | $92.54 | $92.61 | $85.65 | 216,337 |
2017-12-26 | $92.56 | $92.88 | $92.54 | $92.54 | $85.58 | 10,549 |
2017-12-22 | $92.47 | $92.61 | $92.25 | $92.61 | $85.65 | 2,960 |
2017-12-21 | $92.33 | $92.61 | $92.26 | $92.28 | $85.34 | 36,280 |
2017-12-20 | $93.17 | $93.17 | $92.68 | $92.68 | $85.21 | 16,121 |
2017-12-19 | $92.66 | $92.81 | $92.32 | $92.70 | $85.23 | 147,477 |
2017-12-18 | $92.50 | $92.79 | $92.50 | $92.67 | $85.20 | 14,538 |
2017-12-15 | $91.50 | $91.89 | $91.50 | $91.82 | $84.42 | 30,358 |
2017-12-14 | $91.93 | $92.03 | $91.34 | $91.34 | $83.98 | 1,773 |
2017-12-13 | $91.57 | $91.99 | $91.57 | $91.75 | $84.35 | 6,473 |
2017-12-12 | $91.51 | $91.74 | $91.50 | $91.53 | $84.15 | 17,002 |
2017-12-11 | $91.62 | $91.73 | $91.38 | $91.38 | $84.01 | 3,579 |
2017-12-08 | $91.58 | $91.64 | $91.45 | $91.53 | $84.15 | 7,206 |
2017-12-07 | $91.17 | $91.48 | $91.12 | $91.36 | $83.99 | 4,357 |
2017-12-06 | $90.55 | $90.94 | $90.55 | $90.69 | $83.38 | 12,194 |
2017-12-05 | $91.38 | $91.38 | $90.73 | $90.86 | $83.53 | 8,061 |
2017-12-04 | $91.54 | $91.97 | $91.17 | $91.17 | $83.82 | 22,558 |
2017-12-01 | $91.44 | $91.51 | $90.38 | $90.90 | $83.57 | 199,275 |
2017-11-30 | $91.27 | $92.14 | $91.04 | $91.64 | $84.25 | 97,564 |
2017-11-29 | $90.87 | $91.11 | $90.85 | $90.97 | $83.63 | 6,913 |
2017-11-28 | $89.97 | $90.72 | $89.97 | $90.72 | $83.41 | 6,327 |
2017-11-27 | $90.11 | $90.11 | $89.71 | $89.72 | $82.49 | 6,848 |
2017-11-24 | $90.00 | $90.21 | $89.83 | $89.87 | $82.62 | 17,729 |
2017-11-22 | $89.68 | $89.76 | $89.51 | $89.69 | $82.46 | 5,034 |
2017-11-21 | $89.35 | $89.65 | $89.19 | $89.40 | $82.19 | 10,020 |
2017-11-20 | $88.55 | $89.26 | $88.55 | $88.84 | $81.68 | 114,167 |
2017-11-17 | $88.81 | $88.83 | $88.51 | $88.51 | $81.37 | 8,378 |
2017-11-16 | $88.73 | $89.23 | $88.72 | $89.17 | $81.98 | 4,323 |
2017-11-15 | $88.08 | $88.30 | $87.83 | $88.09 | $80.99 | 20,408 |
2017-11-14 | $88.64 | $88.64 | $88.44 | $88.50 | $81.36 | 9,065 |
2017-11-13 | $88.71 | $89.08 | $88.64 | $88.72 | $81.57 | 23,568 |
2017-11-10 | $89.33 | $89.53 | $89.30 | $89.31 | $82.11 | 6,349 |
2017-11-09 | $89.88 | $90.01 | $89.15 | $89.59 | $82.37 | 7,468 |
2017-11-08 | $90.63 | $90.77 | $90.45 | $90.61 | $83.30 | 43,142 |
2017-11-07 | $90.66 | $90.86 | $90.58 | $90.70 | $83.39 | 4,959 |
2017-11-06 | $90.66 | $90.70 | $90.48 | $90.70 | $83.38 | 6,252 |
2017-11-03 | $90.55 | $90.56 | $90.38 | $90.54 | $83.24 | 4,161 |
2017-11-02 | $90.20 | $90.61 | $90.11 | $90.48 | $83.18 | 28,984 |
2017-11-01 | $90.66 | $90.86 | $90.16 | $90.23 | $82.95 | 57,695 |
2017-10-31 | $90.47 | $90.57 | $90.18 | $90.19 | $82.92 | 24,525 |
2017-10-30 | $90.41 | $90.51 | $90.25 | $90.36 | $83.07 | 11,383 |
2017-10-27 | $90.39 | $90.49 | $90.34 | $90.48 | $83.18 | 3,585 |
2017-10-26 | $90.45 | $90.56 | $90.30 | $90.43 | $83.14 | 8,295 |
2017-10-25 | $90.57 | $90.57 | $89.87 | $90.20 | $82.93 | 12,996 |
2017-10-24 | $90.56 | $90.85 | $90.53 | $90.53 | $83.23 | 8,365 |
2017-10-23 | $90.75 | $90.75 | $90.16 | $90.33 | $83.05 | 10,964 |
2017-10-20 | $90.08 | $90.70 | $90.08 | $90.70 | $83.39 | 9,182 |
2017-10-19 | $89.76 | $90.14 | $89.74 | $90.14 | $82.87 | 2,710 |
2017-10-18 | $89.97 | $90.15 | $89.97 | $90.00 | $82.74 | 25,495 |
2017-10-17 | $89.84 | $89.84 | $89.65 | $89.74 | $82.50 | 5,736 |
2017-10-16 | $90.03 | $90.14 | $89.86 | $89.98 | $82.72 | 4,937 |
2017-10-13 | $90.26 | $90.79 | $89.97 | $89.97 | $82.72 | 10,810 |
2017-10-12 | $89.62 | $90.10 | $89.62 | $89.99 | $82.73 | 57,392 |
2017-10-11 | $89.61 | $89.79 | $89.55 | $89.75 | $82.51 | 10,509 |
2017-10-10 | $89.54 | $89.72 | $89.37 | $89.61 | $82.38 | 76,973 |
2017-10-09 | $89.29 | $89.36 | $89.02 | $89.04 | $81.86 | 7,327 |
2017-10-06 | $89.08 | $89.35 | $89.05 | $89.35 | $82.15 | 5,582 |
2017-10-05 | $89.31 | $89.40 | $89.18 | $89.40 | $82.19 | 36,517 |
2017-10-04 | $89.52 | $89.59 | $89.37 | $89.46 | $82.25 | 17,009 |
2017-10-03 | $89.16 | $89.47 | $89.16 | $89.47 | $82.26 | 9,614 |
2017-10-02 | $88.73 | $89.21 | $88.67 | $89.08 | $81.90 | 184,995 |
2017-09-29 | $88.53 | $88.93 | $88.45 | $88.90 | $81.73 | 57,468 |
2017-09-28 | $88.34 | $88.66 | $88.34 | $88.60 | $81.46 | 9,603 |
2017-09-27 | $88.44 | $88.53 | $88.29 | $88.36 | $81.24 | 5,339 |
2017-09-26 | $88.47 | $88.47 | $88.22 | $88.36 | $81.24 | 6,044 |
2017-09-25 | $88.42 | $88.51 | $88.16 | $88.48 | $81.35 | 21,853 |
2017-09-22 | $88.38 | $88.60 | $88.38 | $88.56 | $81.42 | 6,438 |
2017-09-21 | $88.07 | $88.38 | $88.07 | $88.37 | $81.25 | 14,310 |
2017-09-20 | $87.92 | $88.36 | $87.85 | $88.10 | $81.00 | 5,135 |
2017-09-19 | $87.85 | $87.96 | $87.81 | $87.94 | $80.85 | 8,403 |
2017-09-18 | $87.46 | $87.81 | $87.46 | $87.81 | $80.73 | 7,574 |
2017-09-15 | $87.07 | $87.31 | $86.96 | $87.29 | $80.25 | 12,960 |
2017-09-14 | $86.55 | $87.09 | $86.55 | $87.09 | $80.07 | 4,672 |
2017-09-13 | $86.86 | $86.86 | $86.64 | $86.64 | $79.65 | 4,052 |
2017-09-12 | $86.88 | $87.03 | $86.83 | $87.03 | $80.01 | 5,903 |
2017-09-11 | $86.51 | $86.75 | $86.49 | $86.70 | $79.71 | 4,125 |
2017-09-08 | $85.83 | $86.08 | $85.53 | $85.93 | $79.00 | 5,543 |
2017-09-07 | $85.64 | $85.76 | $85.52 | $85.71 | $78.80 | 3,363 |
2017-09-06 | $85.45 | $85.52 | $85.32 | $85.32 | $78.44 | 13,717 |
2017-09-05 | $85.58 | $85.58 | $84.97 | $85.12 | $78.26 | 3,425 |
2017-09-01 | $85.76 | $85.88 | $85.59 | $85.59 | $78.69 | 7,409 |
2017-08-31 | $85.24 | $85.63 | $85.22 | $85.44 | $78.55 | 17,443 |
2017-08-30 | $84.70 | $84.90 | $84.54 | $84.89 | $78.05 | 2,988 |
2017-08-29 | $84.14 | $84.74 | $84.14 | $84.70 | $77.87 | 34,610 |
2017-08-28 | $84.73 | $84.73 | $84.54 | $84.58 | $77.76 | 125,616 |
2017-08-25 | $84.48 | $84.72 | $84.48 | $84.67 | $77.84 | 3,860 |
2017-08-24 | $84.62 | $84.62 | $84.15 | $84.21 | $77.42 | 1,008,696 |
2017-08-23 | $84.81 | $84.81 | $84.52 | $84.57 | $77.75 | 4,001 |
2017-08-22 | $84.61 | $85.13 | $84.61 | $85.13 | $78.27 | 4,725 |
2017-08-21 | $84.27 | $84.34 | $84.04 | $84.32 | $77.52 | 13,147 |
2017-08-18 | $84.28 | $84.52 | $84.28 | $84.31 | $77.51 | 3,448 |
2017-08-17 | $85.24 | $85.28 | $84.48 | $84.52 | $77.71 | 7,712 |
2017-08-16 | $85.43 | $85.57 | $85.41 | $85.45 | $78.56 | 7,565 |
2017-08-15 | $84.99 | $85.11 | $84.96 | $85.11 | $78.25 | 4,687 |
2017-08-14 | $85.15 | $85.26 | $85.15 | $85.19 | $78.32 | 4,839 |
2017-08-11 | $84.51 | $84.67 | $84.42 | $84.62 | $77.80 | 6,994 |
2017-08-10 | $85.21 | $85.21 | $84.48 | $84.48 | $77.67 | 8,629 |
2017-08-09 | $85.38 | $85.58 | $85.29 | $85.58 | $78.68 | 12,153 |
2017-08-08 | $85.88 | $86.04 | $85.81 | $85.81 | $78.89 | 9,097 |
2017-08-07 | $85.86 | $85.99 | $85.82 | $85.90 | $78.97 | 11,019 |
2017-08-04 | $85.64 | $85.99 | $85.64 | $85.99 | $79.06 | 5,845 |
2017-08-03 | $85.57 | $85.85 | $85.53 | $85.85 | $78.93 | 21,354 |
2017-08-02 | $85.32 | $85.64 | $85.30 | $85.62 | $78.72 | 41,182 |
2017-08-01 | $85.63 | $85.63 | $85.27 | $85.35 | $78.47 | 20,374 |
2017-07-31 | $85.21 | $85.25 | $85.02 | $85.12 | $78.26 | 31,887 |
2017-07-28 | $84.92 | $85.15 | $84.79 | $85.11 | $78.25 | 26,698 |
2017-07-27 | $85.38 | $85.38 | $84.75 | $84.88 | $78.04 | 100,005 |
2017-07-26 | $85.33 | $85.35 | $85.14 | $85.31 | $78.43 | 7,716 |
2017-07-25 | $85.39 | $85.40 | $84.99 | $85.00 | $78.15 | 11,269 |
2017-07-24 | $85.14 | $85.14 | $84.98 | $85.11 | $78.24 | 11,524 |
2017-07-21 | $85.10 | $85.34 | $84.92 | $85.28 | $78.40 | 10,864 |
2017-07-20 | $85.86 | $85.86 | $85.52 | $85.72 | $78.81 | 1,029,738 |
2017-07-19 | $85.67 | $85.84 | $85.59 | $85.84 | $78.92 | 26,890 |
2017-07-18 | $85.63 | $85.71 | $85.56 | $85.69 | $78.78 | 2,258 |
2017-07-17 | $85.74 | $85.87 | $85.60 | $85.81 | $78.89 | 62,083 |
2017-07-14 | $85.72 | $86.07 | $85.52 | $86.03 | $79.09 | 5,255 |
2017-07-13 | $85.50 | $85.52 | $85.21 | $85.45 | $78.56 | 8,088 |
2017-07-12 | $85.55 | $85.64 | $85.44 | $85.64 | $78.73 | 5,005 |
2017-07-11 | $84.77 | $84.96 | $84.35 | $84.96 | $78.11 | 4,551 |
2017-07-10 | $84.71 | $84.97 | $84.69 | $84.87 | $78.03 | 24,274 |
2017-07-07 | $84.30 | $84.82 | $84.17 | $84.70 | $77.87 | 4,017 |
2017-07-06 | $84.41 | $84.58 | $84.22 | $84.22 | $77.43 | 4,409 |
2017-07-05 | $84.64 | $85.00 | $84.64 | $84.94 | $78.09 | 7,483 |
2017-07-03 | $84.60 | $84.96 | $84.60 | $84.76 | $77.93 | 14,275 |
2017-06-30 | $84.38 | $84.87 | $84.25 | $84.66 | $77.83 | 17,885 |
2017-06-29 | $84.61 | $84.61 | $83.76 | $84.11 | $77.33 | 48,663 |
2017-06-28 | $84.56 | $84.92 | $84.56 | $84.92 | $78.07 | 3,701 |
2017-06-27 | $84.61 | $84.61 | $84.26 | $84.29 | $77.49 | 9,672 |
2017-06-26 | $85.01 | $85.16 | $84.76 | $84.79 | $77.96 | 18,124 |
2017-06-23 | $84.44 | $84.86 | $84.44 | $84.68 | $77.85 | 23,036 |
2017-06-22 | $84.53 | $84.61 | $84.39 | $84.52 | $77.71 | 24,221 |
2017-06-21 | $84.88 | $84.95 | $84.43 | $84.52 | $77.70 | 13,293 |
2017-06-20 | $85.47 | $85.63 | $84.82 | $84.87 | $78.03 | 20,441 |
2017-06-19 | $86.18 | $86.57 | $86.18 | $86.47 | $78.73 | 65,947 |
2017-06-16 | $85.65 | $85.98 | $85.65 | $85.98 | $78.29 | 6,751 |
2017-06-15 | $84.64 | $85.40 | $84.57 | $85.36 | $77.72 | 12,325 |
2017-06-14 | $85.82 | $85.82 | $85.36 | $85.47 | $77.82 | 3,642 |
2017-06-13 | $85.27 | $85.46 | $85.26 | $85.45 | $77.81 | 4,108 |
2017-06-12 | $84.94 | $85.24 | $84.84 | $84.95 | $77.35 | 8,534 |
2017-06-09 | $84.84 | $85.15 | $84.66 | $85.02 | $77.41 | 4,885 |
2017-06-08 | $84.62 | $84.97 | $84.56 | $84.88 | $77.29 | 4,327 |
2017-06-07 | $84.97 | $84.97 | $84.59 | $84.79 | $77.20 | 10,856 |
2017-06-06 | $84.86 | $85.20 | $84.86 | $84.99 | $77.39 | 36,151 |
2017-06-05 | $85.45 | $85.55 | $85.24 | $85.28 | $77.65 | 5,392 |
2017-06-02 | $85.40 | $85.79 | $85.40 | $85.73 | $78.06 | 4,404 |
2017-06-01 | $84.50 | $85.05 | $84.48 | $84.86 | $77.27 | 21,411 |
2017-05-31 | $84.30 | $84.30 | $83.94 | $84.20 | $76.67 | 17,984 |
2017-05-30 | $83.91 | $84.11 | $83.91 | $84.06 | $76.54 | 3,884 |
2017-05-26 | $83.89 | $84.01 | $83.87 | $84.01 | $76.49 | 11,229 |
2017-05-25 | $83.95 | $84.16 | $83.93 | $84.16 | $76.63 | 8,334 |
2017-05-24 | $83.55 | $83.86 | $83.48 | $83.85 | $76.35 | 5,233 |
2017-05-23 | $83.74 | $83.79 | $83.48 | $83.69 | $76.20 | 12,917 |
2017-05-22 | $83.44 | $83.77 | $83.44 | $83.57 | $76.09 | 1,957 |
2017-05-19 | $82.58 | $83.52 | $82.58 | $83.26 | $75.81 | 4,677 |
2017-05-18 | $82.12 | $82.50 | $81.71 | $82.37 | $75.00 | 107,579 |
2017-05-17 | $83.00 | $83.04 | $82.19 | $82.19 | $74.84 | 14,136 |
2017-05-16 | $83.78 | $83.78 | $83.48 | $83.64 | $76.16 | 61,885 |
2017-05-15 | $83.15 | $83.44 | $83.05 | $83.32 | $75.86 | 4,237 |
2017-05-12 | $83.00 | $83.11 | $82.87 | $83.11 | $75.68 | 6,717 |
2017-05-11 | $82.66 | $83.21 | $82.62 | $83.09 | $75.66 | 3,437 |
2017-05-10 | $83.44 | $83.50 | $83.16 | $83.23 | $75.78 | 9,173 |
2017-05-09 | $83.60 | $83.72 | $83.54 | $83.54 | $76.07 | 1,994 |
2017-05-08 | $83.73 | $83.76 | $83.51 | $83.66 | $76.18 | 14,903 |
2017-05-05 | $83.44 | $83.95 | $83.44 | $83.95 | $76.44 | 2,236 |
2017-05-04 | $83.29 | $83.35 | $83.15 | $83.29 | $75.84 | 3,688 |
2017-05-03 | $82.88 | $83.18 | $82.75 | $83.03 | $75.60 | 7,735 |
2017-05-02 | $82.85 | $83.25 | $82.85 | $83.25 | $75.80 | 3,636 |
2017-05-01 | $83.01 | $83.01 | $82.70 | $82.77 | $75.37 | 13,280 |
2017-04-28 | $82.97 | $82.97 | $82.60 | $82.60 | $75.21 | 9,792 |
2017-04-27 | $82.91 | $82.98 | $82.77 | $82.86 | $75.45 | 4,027 |
2017-04-26 | $82.91 | $83.05 | $82.84 | $82.88 | $75.47 | 4,471 |
2017-04-25 | $82.75 | $83.12 | $82.75 | $82.91 | $75.49 | 20,481 |
2017-04-24 | $82.28 | $82.61 | $82.26 | $82.42 | $75.05 | 14,745 |
2017-04-21 | $80.81 | $80.84 | $80.75 | $80.84 | $73.61 | 2,269 |
2017-04-20 | $80.52 | $81.00 | $80.52 | $80.87 | $73.63 | 21,851 |
2017-04-19 | $80.15 | $80.25 | $80.05 | $80.05 | $72.89 | 7,455 |
2017-04-18 | $79.89 | $80.14 | $79.71 | $80.08 | $72.92 | 9,881 |
2017-04-17 | $80.08 | $80.37 | $79.89 | $80.37 | $73.18 | 10,979 |
2017-04-13 | $79.87 | $80.00 | $79.67 | $79.67 | $72.54 | 8,698 |
2017-04-12 | $80.52 | $80.52 | $80.17 | $80.20 | $73.03 | 2,369 |
2017-04-11 | $80.69 | $80.73 | $80.19 | $80.65 | $73.44 | 6,037 |
2017-04-10 | $80.52 | $80.74 | $80.30 | $80.55 | $73.34 | 4,560 |
2017-04-07 | $80.42 | $80.64 | $80.19 | $80.47 | $73.27 | 4,812 |
2017-04-06 | $80.40 | $80.61 | $80.40 | $80.49 | $73.29 | 2,549 |
2017-04-05 | $80.53 | $81.05 | $80.18 | $80.18 | $73.01 | 2,991 |
2017-04-04 | $80.26 | $80.48 | $80.25 | $80.48 | $73.28 | 4,573 |
2017-04-03 | $80.44 | $80.44 | $79.96 | $80.36 | $73.17 | 9,686 |
2017-03-31 | $80.36 | $80.65 | $80.35 | $80.38 | $73.19 | 14,354 |
2017-03-30 | $80.43 | $80.85 | $80.43 | $80.69 | $73.47 | 4,612 |
2017-03-29 | $80.35 | $80.55 | $80.31 | $80.54 | $73.33 | 1,730 |
2017-03-28 | $79.97 | $80.69 | $79.83 | $80.54 | $73.33 | 4,183 |
2017-03-27 | $79.52 | $80.01 | $79.45 | $79.88 | $72.73 | 558,883 |
2017-03-24 | $80.11 | $80.36 | $79.85 | $80.01 | $72.85 | 10,067 |
2017-03-23 | $79.82 | $80.33 | $79.82 | $79.97 | $72.82 | 29,614 |
2017-03-22 | $79.67 | $79.92 | $79.53 | $79.84 | $72.70 | 4,579 |
2017-03-21 | $80.81 | $80.81 | $79.71 | $79.74 | $72.61 | 19,146 |
2017-03-20 | $80.62 | $80.70 | $80.42 | $80.53 | $73.32 | 7,595 |
2017-03-17 | $80.37 | $80.74 | $80.34 | $80.55 | $73.34 | 5,397 |
2017-03-16 | $80.41 | $80.45 | $80.24 | $80.24 | $73.06 | 3,937 |
2017-03-15 | $79.38 | $80.35 | $79.38 | $80.14 | $72.97 | 22,205 |
2017-03-14 | $79.39 | $79.39 | $79.05 | $79.15 | $72.07 | 2,789 |
2017-03-13 | $79.81 | $79.85 | $79.59 | $79.82 | $72.68 | 40,405 |
2017-03-10 | $79.61 | $79.71 | $79.33 | $79.71 | $72.58 | 12,757 |
2017-03-09 | $79.37 | $79.42 | $78.93 | $79.11 | $72.03 | 6,593 |
2017-03-08 | $79.54 | $79.60 | $79.40 | $79.47 | $72.36 | 13,797 |
2017-03-07 | $79.64 | $79.78 | $79.55 | $79.55 | $72.43 | 15,286 |
2017-03-06 | $79.57 | $79.87 | $79.57 | $79.81 | $72.67 | 21,065 |
2017-03-03 | $79.87 | $80.08 | $79.73 | $80.08 | $72.92 | 15,690 |
2017-03-02 | $80.41 | $80.41 | $79.84 | $79.84 | $72.70 | 541,525 |
2017-03-01 | $80.13 | $80.84 | $80.13 | $80.56 | $73.35 | 158,990 |
2017-02-28 | $79.65 | $79.80 | $79.43 | $79.44 | $72.33 | 10,563 |
2017-02-27 | $79.35 | $79.61 | $79.22 | $79.61 | $72.49 | 13,162 |
2017-02-24 | $78.86 | $79.29 | $78.86 | $79.23 | $72.14 | 9,181 |
2017-02-23 | $79.87 | $79.88 | $79.36 | $79.50 | $72.39 | 8,463 |
2017-02-22 | $79.67 | $79.70 | $79.41 | $79.55 | $72.43 | 7,692 |
2017-02-21 | $79.65 | $79.84 | $79.36 | $79.80 | $72.66 | 30,809 |
2017-02-17 | $79.26 | $79.38 | $79.12 | $79.38 | $72.28 | 10,847 |
2017-02-16 | $79.38 | $79.58 | $79.24 | $79.58 | $72.46 | 5,308 |
2017-02-15 | $79.23 | $79.52 | $79.23 | $79.52 | $72.41 | 4,083 |
2017-02-14 | $79.06 | $79.19 | $78.84 | $79.19 | $72.11 | 4,738 |
2017-02-13 | $78.94 | $79.44 | $78.94 | $79.20 | $72.11 | 17,245 |
2017-02-10 | $78.23 | $78.63 | $78.22 | $78.63 | $71.60 | 3,384 |
2017-02-09 | $77.75 | $78.20 | $77.75 | $78.09 | $71.10 | 10,337 |
2017-02-08 | $77.55 | $77.83 | $77.55 | $77.79 | $70.83 | 2,652 |
2017-02-07 | $77.83 | $77.85 | $77.67 | $77.68 | $70.73 | 15,761 |
2017-02-06 | $77.54 | $77.72 | $77.37 | $77.53 | $70.59 | 67,125 |
2017-02-03 | $77.76 | $77.93 | $77.76 | $77.93 | $70.96 | 2,933 |
2017-02-02 | $77.71 | $77.71 | $77.37 | $77.38 | $70.46 | 8,633 |
2017-02-01 | $78.10 | $78.18 | $77.44 | $77.80 | $70.84 | 22,407 |
2017-01-31 | $77.64 | $77.64 | $77.17 | $77.59 | $70.65 | 18,401 |
2017-01-30 | $78.00 | $78.00 | $77.47 | $77.90 | $70.93 | 9,628 |
2017-01-27 | $78.66 | $78.66 | $78.31 | $78.48 | $71.46 | 7,239 |
2017-01-26 | $78.59 | $78.83 | $78.39 | $78.68 | $71.64 | 10,995 |
2017-01-25 | $78.46 | $78.77 | $78.37 | $78.77 | $71.72 | 219,022 |
2017-01-24 | $77.09 | $77.96 | $77.09 | $77.76 | $70.80 | 33,768 |
2017-01-23 | $77.32 | $77.32 | $76.84 | $76.99 | $70.10 | 5,442 |
2017-01-20 | $77.22 | $77.23 | $77.08 | $77.23 | $70.32 | 13,324 |
2017-01-19 | $77.02 | $77.29 | $76.74 | $77.01 | $70.12 | 13,837 |
2017-01-18 | $76.69 | $76.98 | $76.69 | $76.86 | $69.98 | 6,018 |
2017-01-17 | $76.98 | $77.06 | $76.70 | $76.94 | $70.06 | 10,626 |
2017-01-13 | $77.00 | $77.31 | $77.00 | $77.31 | $70.39 | 3,717 |
2017-01-12 | $77.00 | $77.05 | $76.53 | $77.03 | $70.14 | 7,718 |
2017-01-11 | $76.59 | $76.98 | $76.43 | $76.90 | $70.02 | 9,917 |
2017-01-10 | $76.48 | $76.83 | $76.48 | $76.51 | $69.67 | 5,210 |
2017-01-09 | $76.58 | $76.60 | $76.28 | $76.47 | $69.63 | 3,609 |
2017-01-06 | $76.31 | $76.88 | $76.17 | $76.64 | $69.78 | 18,731 |
2017-01-05 | $76.64 | $76.64 | $76.37 | $76.60 | $69.75 | 16,051 |
2017-01-04 | $76.05 | $76.47 | $76.05 | $76.44 | $69.60 | 5,712 |
2017-01-03 | $75.59 | $76.09 | $75.47 | $75.87 | $69.08 | 126,788 |
2016-12-30 | $75.78 | $75.80 | $75.23 | $75.36 | $68.62 | 20,424 |
2016-12-29 | $75.57 | $75.65 | $75.44 | $75.57 | $68.81 | 4,762 |
2016-12-28 | $76.08 | $76.08 | $75.48 | $75.48 | $68.73 | 6,696 |
2016-12-27 | $76.00 | $76.15 | $75.90 | $76.09 | $69.28 | 16,804 |
2016-12-23 | $76.00 | $76.01 | $75.84 | $75.84 | $69.06 | 13,611 |
2016-12-22 | $75.87 | $75.91 | $75.66 | $75.78 | $69.00 | 19,762 |
2016-12-21 | $76.68 | $76.73 | $76.48 | $76.65 | $69.27 | 19,092 |
2016-12-20 | $76.44 | $76.75 | $76.44 | $76.45 | $69.09 | 3,083 |
2016-12-19 | $76.05 | $76.42 | $76.05 | $76.18 | $68.85 | 6,987 |
2016-12-16 | $76.08 | $76.48 | $75.95 | $76.00 | $68.68 | 4,237 |
2016-12-15 | $76.06 | $76.43 | $76.00 | $76.00 | $68.68 | 11,192 |
2016-12-14 | $77.10 | $77.15 | $76.07 | $76.07 | $68.74 | 5,424 |
2016-12-13 | $77.18 | $77.30 | $76.99 | $77.21 | $69.77 | 21,862 |
2016-12-12 | $77.07 | $77.07 | $76.56 | $76.97 | $69.56 | 13,412 |
2016-12-09 | $77.10 | $77.29 | $76.87 | $77.27 | $69.83 | 15,817 |
2016-12-08 | $77.22 | $77.39 | $76.80 | $77.00 | $69.59 | 33,719 |
2016-12-07 | $76.16 | $77.35 | $76.16 | $77.35 | $69.90 | 8,368 |
2016-12-06 | $75.90 | $76.18 | $75.73 | $76.16 | $68.83 | 15,058 |
2016-12-05 | $75.91 | $76.16 | $75.87 | $75.95 | $68.64 | 26,398 |
2016-12-02 | $75.41 | $75.75 | $75.41 | $75.53 | $68.26 | 11,028 |
2016-12-01 | $75.42 | $75.78 | $75.26 | $75.71 | $68.42 | 283,661 |
2016-11-30 | $75.54 | $75.62 | $75.35 | $75.35 | $68.09 | 8,405 |
2016-11-29 | $75.34 | $75.63 | $75.28 | $75.50 | $68.23 | 2,553 |
2016-11-28 | $75.22 | $75.27 | $75.15 | $75.24 | $67.99 | 3,823 |
2016-11-25 | $75.58 | $75.58 | $75.32 | $75.54 | $68.27 | 2,636 |
2016-11-23 | $74.70 | $75.43 | $74.70 | $75.43 | $68.17 | 16,227 |
2016-11-22 | $74.97 | $75.16 | $74.80 | $74.98 | $67.76 | 15,160 |
2016-11-21 | $74.29 | $74.85 | $74.29 | $74.83 | $67.62 | 32,849 |
2016-11-18 | $74.40 | $74.40 | $74.11 | $74.16 | $67.02 | 7,420 |
2016-11-17 | $74.39 | $74.62 | $74.38 | $74.59 | $67.41 | 42,289 |
2016-11-16 | $74.41 | $74.41 | $74.10 | $74.10 | $66.96 | 10,324 |
2016-11-15 | $74.44 | $74.76 | $74.24 | $74.76 | $67.56 | 15,440 |
2016-11-14 | $74.37 | $74.59 | $74.29 | $74.46 | $67.29 | 20,960 |
2016-11-11 | $74.52 | $74.52 | $74.05 | $74.40 | $67.24 | 9,760 |
2016-11-10 | $74.07 | $74.85 | $74.07 | $74.62 | $67.43 | 7,868 |
2016-11-09 | $72.29 | $74.00 | $72.29 | $73.73 | $66.63 | 20,950 |
2016-11-08 | $72.25 | $72.93 | $72.25 | $72.79 | $65.78 | 6,471 |
2016-11-07 | $71.91 | $72.48 | $71.91 | $72.48 | $65.50 | 8,131 |
2016-11-04 | $70.95 | $71.55 | $70.95 | $71.15 | $64.30 | 6,783 |
2016-11-03 | $71.71 | $71.71 | $71.13 | $71.18 | $64.33 | 42,565 |
2016-11-02 | $71.77 | $71.84 | $71.34 | $71.45 | $64.57 | 7,593 |
2016-11-01 | $72.35 | $72.35 | $71.59 | $71.80 | $64.89 | 35,292 |
2016-10-31 | $72.49 | $72.50 | $72.11 | $72.39 | $65.42 | 50,991 |
2016-10-28 | $71.87 | $72.47 | $71.87 | $72.18 | $65.23 | 11,972 |
2016-10-27 | $72.43 | $72.43 | $71.85 | $71.88 | $64.96 | 6,462 |
2016-10-26 | $72.34 | $72.59 | $72.34 | $72.46 | $65.48 | 3,948 |
2016-10-25 | $72.43 | $72.54 | $72.28 | $72.32 | $65.36 | 30,798 |
2016-10-24 | $72.73 | $72.73 | $72.55 | $72.61 | $65.62 | 23,047 |
2016-10-21 | $72.22 | $72.40 | $72.09 | $72.40 | $65.43 | 14,443 |
2016-10-20 | $72.70 | $72.74 | $72.56 | $72.67 | $65.68 | 6,457 |
2016-10-19 | $72.68 | $72.95 | $72.68 | $72.85 | $65.84 | 1,047 |
2016-10-18 | $72.75 | $72.80 | $72.53 | $72.53 | $65.55 | 39,379 |
2016-10-17 | $72.32 | $72.35 | $72.24 | $72.26 | $65.30 | 3,231 |
2016-10-14 | $72.45 | $72.63 | $72.32 | $72.32 | $65.36 | 2,393 |
2016-10-13 | $71.52 | $72.24 | $71.52 | $72.17 | $65.22 | 6,738 |
2016-10-12 | $72.09 | $72.32 | $72.09 | $72.19 | $65.24 | 2,714 |
2016-10-11 | $72.41 | $72.48 | $72.00 | $72.15 | $65.20 | 13,618 |
2016-10-10 | $73.11 | $73.28 | $72.94 | $72.97 | $65.94 | 16,852 |
2016-10-07 | $73.38 | $73.38 | $72.56 | $73.07 | $66.04 | 3,097 |
2016-10-06 | $73.52 | $73.71 | $73.42 | $73.59 | $66.50 | 12,315 |
2016-10-05 | $73.54 | $73.84 | $73.54 | $73.78 | $66.67 | 2,453 |
2016-10-04 | $73.94 | $73.94 | $73.47 | $73.50 | $66.42 | 1,305 |
2016-10-03 | $73.71 | $73.85 | $73.43 | $73.76 | $66.66 | 15,610 |
2016-09-30 | $73.46 | $74.03 | $73.43 | $73.79 | $66.68 | 18,247 |
2016-09-29 | $73.81 | $73.85 | $73.25 | $73.36 | $66.30 | 2,978 |
2016-09-28 | $73.60 | $73.92 | $73.43 | $73.91 | $66.79 | 6,060 |
2016-09-27 | $72.85 | $73.48 | $72.82 | $73.48 | $66.40 | 16,424 |
2016-09-26 | $73.01 | $73.23 | $72.97 | $72.97 | $65.94 | 4,308 |
2016-09-23 | $73.61 | $73.72 | $73.57 | $73.72 | $66.62 | 6,155 |
2016-09-22 | $74.05 | $74.29 | $74.00 | $74.14 | $67.00 | 6,974 |
2016-09-21 | $72.79 | $73.51 | $72.62 | $73.51 | $66.43 | 3,134 |
2016-09-20 | $72.66 | $72.66 | $72.26 | $72.26 | $65.30 | 3,542 |
2016-09-19 | $72.18 | $72.49 | $72.03 | $72.24 | $65.28 | 25,249 |
2016-09-16 | $71.95 | $71.95 | $71.73 | $71.75 | $64.84 | 827 |
2016-09-15 | $71.94 | $72.63 | $71.81 | $72.43 | $65.46 | 12,236 |
2016-09-14 | $71.95 | $72.22 | $71.89 | $71.92 | $64.99 | 3,969 |
2016-09-13 | $72.23 | $72.24 | $71.91 | $72.05 | $65.11 | 2,250 |
2016-09-12 | $72.17 | $73.31 | $71.90 | $73.25 | $66.20 | 4,778 |
2016-09-09 | $73.76 | $73.76 | $72.69 | $72.72 | $65.72 | 3,618 |
2016-09-08 | $74.36 | $74.36 | $74.18 | $74.31 | $67.15 | 1,182 |
2016-09-07 | $74.35 | $74.58 | $74.35 | $74.55 | $67.37 | 9,989 |
2016-09-06 | $74.12 | $74.33 | $74.03 | $74.17 | $67.03 | 10,784 |
2016-09-02 | $74.04 | $74.13 | $73.93 | $74.13 | $66.99 | 19,836 |
2016-09-01 | $73.62 | $73.65 | $73.34 | $73.52 | $66.44 | 4,954 |
2016-08-31 | $73.44 | $73.48 | $73.21 | $73.40 | $66.33 | 8,682 |
2016-08-30 | $73.74 | $73.79 | $73.51 | $73.51 | $66.43 | 4,128 |
2016-08-29 | $73.64 | $73.95 | $73.60 | $73.79 | $66.68 | 32,243 |
2016-08-26 | $73.89 | $73.92 | $73.41 | $73.41 | $66.34 | 2,645 |
2016-08-25 | $73.77 | $73.97 | $73.68 | $73.73 | $66.63 | 27,114 |
2016-08-24 | $74.31 | $74.31 | $73.91 | $73.96 | $66.84 | 53,373 |
2016-08-23 | $74.50 | $74.56 | $74.22 | $74.22 | $67.07 | 5,294 |
2016-08-22 | $73.89 | $74.16 | $73.89 | $74.00 | $66.87 | 3,931 |
2016-08-19 | $73.67 | $74.00 | $73.53 | $74.00 | $66.87 | 9,910 |
2016-08-18 | $73.75 | $74.01 | $73.75 | $74.01 | $66.88 | 6,329 |
2016-08-17 | $73.47 | $73.68 | $73.29 | $73.66 | $66.57 | 4,544 |
2016-08-16 | $73.49 | $73.80 | $73.49 | $73.63 | $66.54 | 25,119 |
2016-08-15 | $73.58 | $73.99 | $73.56 | $73.87 | $66.76 | 4,022 |
2016-08-12 | $73.70 | $73.77 | $73.49 | $73.60 | $66.51 | 14,499 |
2016-08-11 | $73.73 | $73.84 | $73.61 | $73.75 | $66.65 | 39,685 |
2016-08-10 | $73.16 | $73.35 | $73.04 | $73.14 | $66.10 | 11,038 |
2016-08-09 | $72.70 | $73.05 | $72.70 | $72.88 | $65.86 | 13,431 |
2016-08-08 | $72.43 | $72.69 | $72.36 | $72.36 | $65.39 | 18,076 |
2016-08-05 | $72.18 | $72.34 | $72.16 | $72.31 | $65.34 | 5,800 |
2016-08-04 | $71.88 | $72.01 | $71.77 | $71.82 | $64.90 | 2,137 |
2016-08-03 | $71.23 | $71.64 | $71.23 | $71.64 | $64.74 | 2,746 |
2016-08-02 | $71.86 | $71.86 | $71.32 | $71.52 | $64.63 | 6,993 |
2016-08-01 | $72.23 | $72.23 | $71.96 | $71.96 | $65.03 | 1,714 |
2016-07-29 | $72.47 | $72.71 | $72.26 | $72.36 | $65.39 | 8,723 |
2016-07-28 | $72.20 | $72.40 | $71.96 | $72.32 | $65.36 | 21,576 |
2016-07-27 | $72.39 | $72.57 | $71.87 | $72.05 | $65.11 | 100,956 |
2016-07-26 | $72.07 | $72.18 | $71.87 | $72.13 | $65.19 | 3,328 |
2016-07-25 | $71.93 | $71.93 | $71.63 | $71.75 | $64.84 | 3,098 |
2016-07-22 | $71.82 | $71.89 | $71.50 | $71.77 | $64.86 | 2,696 |
2016-07-21 | $72.25 | $72.36 | $71.81 | $71.86 | $64.94 | 2,796 |
2016-07-20 | $72.61 | $72.67 | $72.03 | $72.67 | $65.67 | 2,837 |
2016-07-19 | $71.83 | $72.10 | $71.83 | $72.10 | $65.16 | 7,606 |
2016-07-18 | $71.97 | $72.27 | $71.97 | $72.15 | $65.20 | 3,210 |
2016-07-15 | $72.23 | $72.35 | $72.12 | $72.31 | $65.35 | 7,046 |
2016-07-14 | $72.30 | $72.63 | $72.11 | $72.35 | $65.38 | 6,685 |
2016-07-13 | $71.67 | $71.81 | $71.48 | $71.77 | $64.86 | 2,835 |
2016-07-12 | $71.45 | $71.79 | $71.37 | $71.74 | $64.83 | 11,342 |
2016-07-11 | $70.79 | $71.18 | $70.68 | $71.18 | $64.33 | 2,913 |
2016-07-08 | $69.54 | $69.92 | $69.36 | $69.92 | $63.18 | 4,984 |
2016-07-07 | $68.85 | $69.36 | $68.69 | $68.69 | $62.08 | 49,069 |
2016-07-06 | $68.02 | $68.79 | $68.01 | $68.74 | $62.12 | 7,107 |
2016-07-05 | $68.95 | $68.95 | $68.50 | $68.69 | $62.08 | 5,985 |
2016-07-01 | $69.06 | $69.77 | $69.06 | $69.68 | $62.97 | 1,428 |
2016-06-30 | $68.68 | $69.47 | $68.68 | $69.46 | $62.77 | 11,877 |
2016-06-29 | $68.01 | $68.52 | $68.01 | $68.40 | $61.81 | 9,432 |
2016-06-28 | $66.89 | $67.33 | $66.56 | $67.33 | $60.85 | 12,958 |
2016-06-27 | $66.89 | $66.89 | $65.42 | $65.85 | $59.51 | 30,026 |
2016-06-24 | $67.68 | $68.95 | $67.40 | $67.40 | $60.91 | 8,955 |
2016-06-23 | $71.48 | $71.80 | $71.18 | $71.77 | $64.86 | 4,674 |
2016-06-22 | $70.83 | $70.83 | $70.31 | $70.31 | $63.54 | 19,400 |
2016-06-21 | $70.59 | $70.87 | $70.53 | $70.53 | $63.74 | 5,129 |
2016-06-20 | $71.22 | $71.63 | $71.11 | $71.11 | $63.59 | 5,334 |
2016-06-17 | $69.64 | $70.01 | $69.64 | $69.93 | $62.54 | 24,879 |
2016-06-16 | $68.97 | $69.68 | $68.55 | $69.68 | $62.31 | 11,547 |
2016-06-15 | $69.73 | $69.98 | $69.48 | $69.54 | $62.19 | 15,454 |
2016-06-14 | $69.51 | $69.52 | $69.10 | $69.51 | $62.16 | 19,500 |
2016-06-13 | $69.75 | $70.20 | $69.64 | $69.64 | $62.28 | 5,782 |
2016-06-10 | $70.94 | $71.00 | $70.41 | $70.64 | $63.17 | 3,912 |
2016-06-09 | $71.73 | $72.02 | $71.73 | $71.88 | $64.28 | 5,447 |
2016-06-08 | $72.05 | $72.41 | $72.05 | $72.31 | $64.67 | 16,882 |
2016-06-07 | $72.00 | $72.18 | $71.92 | $71.92 | $64.32 | 8,294 |
2016-06-06 | $71.13 | $71.69 | $71.13 | $71.51 | $63.95 | 57,616 |
2016-06-03 | $70.60 | $71.03 | $70.52 | $71.01 | $63.50 | 17,178 |
2016-06-02 | $70.50 | $70.79 | $70.46 | $70.79 | $63.31 | 5,013 |
2016-06-01 | $70.34 | $70.88 | $70.34 | $70.86 | $63.37 | 5,163 |
2016-05-31 | $71.15 | $71.42 | $70.70 | $70.83 | $63.34 | 22,766 |
2016-05-27 | $70.97 | $70.97 | $70.86 | $70.86 | $63.37 | 2,536 |
2016-05-26 | $71.21 | $71.21 | $70.85 | $70.99 | $63.49 | 2,923 |
2016-05-25 | $70.57 | $71.03 | $70.57 | $70.95 | $63.45 | 7,952 |
2016-05-24 | $69.96 | $70.60 | $69.96 | $70.47 | $63.02 | 33,995 |
2016-05-23 | $69.73 | $69.81 | $69.63 | $69.72 | $62.35 | 13,086 |
2016-05-20 | $69.70 | $70.09 | $69.70 | $69.88 | $62.49 | 7,634 |
2016-05-19 | $69.35 | $69.50 | $69.16 | $69.46 | $62.12 | 9,725 |
2016-05-18 | $69.96 | $70.53 | $69.74 | $70.05 | $62.64 | 18,150 |
2016-05-17 | $70.21 | $70.80 | $70.05 | $70.05 | $62.64 | 4,875 |
2016-05-16 | $69.94 | $70.57 | $68.20 | $70.49 | $63.04 | 13,434 |
2016-05-13 | $70.19 | $70.19 | $69.46 | $69.66 | $62.30 | 7,003 |
2016-05-12 | $70.79 | $70.79 | $70.43 | $70.55 | $63.09 | 6,312 |
2016-05-11 | $70.85 | $71.15 | $70.60 | $70.60 | $63.14 | 4,854 |
2016-05-10 | $70.24 | $71.09 | $70.24 | $71.09 | $63.58 | 10,188 |
2016-05-09 | $70.20 | $70.40 | $69.88 | $69.92 | $62.53 | 24,886 |
2016-05-06 | $69.99 | $70.33 | $69.71 | $70.17 | $62.75 | 3,209 |
2016-05-05 | $69.94 | $70.16 | $69.67 | $69.81 | $62.43 | 2,992 |
2016-05-04 | $70.31 | $70.31 | $69.68 | $69.94 | $62.55 | 3,304 |
2016-05-03 | $70.98 | $70.98 | $70.35 | $70.57 | $63.11 | 5,436 |
2016-05-02 | $70.44 | $71.49 | $70.44 | $71.38 | $63.83 | 3,843 |
2016-04-29 | $71.21 | $71.24 | $70.71 | $70.96 | $63.46 | 28,554 |
2016-04-28 | $71.65 | $71.79 | $71.17 | $71.17 | $63.65 | 3,124 |
2016-04-27 | $71.66 | $72.30 | $71.66 | $72.11 | $64.49 | 4,623 |
2016-04-26 | $71.69 | $71.90 | $71.54 | $71.81 | $64.22 | 9,892 |
2016-04-25 | $71.73 | $71.73 | $71.19 | $71.44 | $63.89 | 74,183 |
2016-04-22 | $71.70 | $72.11 | $70.24 | $71.94 | $64.34 | 4,662 |
2016-04-21 | $71.95 | $72.27 | $71.75 | $71.89 | $64.29 | 22,402 |
2016-04-20 | $72.08 | $72.52 | $72.03 | $72.11 | $64.49 | 8,242 |
2016-04-19 | $71.78 | $72.30 | $70.54 | $72.07 | $64.45 | 10,266 |
2016-04-18 | $71.34 | $71.42 | $71.24 | $71.39 | $63.84 | 5,253 |
2016-04-15 | $71.23 | $71.27 | $71.02 | $71.14 | $63.62 | 3,758 |
2016-04-14 | $71.12 | $71.36 | $71.12 | $71.17 | $63.65 | 3,316 |
2016-04-13 | $70.68 | $71.09 | $70.63 | $71.07 | $63.56 | 1,471 |
2016-04-12 | $69.50 | $70.10 | $69.50 | $69.99 | $62.59 | 88,454 |
2016-04-11 | $69.67 | $69.87 | $69.38 | $69.53 | $62.18 | 7,289 |
2016-04-08 | $69.73 | $69.83 | $69.30 | $69.30 | $61.97 | 2,963 |
2016-04-07 | $68.81 | $68.81 | $68.20 | $68.41 | $61.18 | 6,261 |
2016-04-06 | $68.74 | $69.07 | $68.53 | $69.02 | $61.72 | 16,161 |
2016-04-05 | $68.55 | $68.90 | $68.55 | $68.64 | $61.38 | 11,105 |
2016-04-04 | $69.89 | $70.11 | $69.45 | $69.46 | $62.12 | 19,245 |
2016-04-01 | $69.36 | $70.00 | $69.05 | $70.00 | $62.60 | 5,808 |
2016-03-31 | $70.57 | $70.72 | $70.33 | $70.43 | $62.98 | 37,297 |
2016-03-30 | $70.91 | $71.08 | $70.76 | $70.93 | $63.43 | 12,144 |
2016-03-29 | $69.55 | $70.50 | $69.32 | $70.27 | $62.84 | 48,416 |
2016-03-28 | $69.85 | $70.05 | $69.45 | $69.85 | $62.47 | 37,303 |
2016-03-24 | $68.96 | $69.29 | $68.94 | $69.23 | $61.91 | 2,961 |
2016-03-23 | $69.97 | $70.09 | $69.74 | $69.75 | $62.38 | 6,608 |
2016-03-22 | $70.04 | $70.67 | $70.04 | $70.48 | $63.03 | 33,275 |
2016-03-21 | $70.28 | $70.66 | $70.17 | $70.42 | $62.98 | 49,835 |
2016-03-18 | $70.09 | $70.64 | $70.09 | $70.56 | $63.10 | 66,267 |
2016-03-17 | $68.90 | $70.13 | $68.86 | $70.10 | $62.69 | 18,143 |
2016-03-16 | $68.03 | $69.03 | $68.03 | $68.84 | $61.56 | 13,306 |
2016-03-15 | $68.12 | $68.43 | $68.02 | $68.43 | $61.20 | 38,776 |
2016-03-14 | $68.51 | $68.89 | $68.36 | $68.84 | $61.56 | 74,945 |
2016-03-11 | $68.54 | $68.76 | $68.51 | $68.66 | $61.40 | 5,867 |
2016-03-10 | $68.19 | $68.19 | $66.92 | $67.41 | $60.28 | 2,658 |
2016-03-09 | $67.44 | $67.80 | $67.44 | $67.48 | $60.35 | 3,063 |
2016-03-08 | $67.83 | $67.90 | $67.38 | $67.42 | $60.29 | 16,843 |
2016-03-07 | $67.67 | $68.33 | $67.67 | $68.32 | $61.10 | 26,200 |
2016-03-04 | $67.94 | $68.53 | $67.92 | $68.29 | $61.07 | 17,841 |
2016-03-03 | $67.41 | $67.65 | $67.22 | $67.57 | $60.43 | 49,713 |
2016-03-02 | $66.68 | $67.12 | $66.68 | $67.12 | $60.02 | 29,878 |
2016-03-01 | $66.03 | $66.98 | $65.89 | $66.84 | $59.77 | 140,148 |
2016-02-29 | $65.57 | $66.10 | $65.50 | $65.50 | $58.58 | 20,636 |
2016-02-26 | $66.31 | $66.31 | $65.87 | $66.09 | $59.10 | 31,173 |
2016-02-25 | $65.48 | $66.05 | $65.20 | $66.04 | $59.06 | 37,756 |
2016-02-24 | $64.51 | $64.97 | $64.09 | $64.97 | $58.10 | 5,785 |
2016-02-23 | $65.60 | $65.60 | $65.13 | $65.33 | $58.42 | 10,724 |
2016-02-22 | $65.59 | $66.02 | $65.59 | $65.85 | $58.89 | 3,634 |
2016-02-19 | $65.04 | $65.04 | $64.76 | $64.98 | $58.11 | 5,034 |
2016-02-18 | $65.31 | $65.38 | $65.08 | $65.16 | $58.27 | 3,310 |
2016-02-17 | $64.47 | $65.29 | $64.26 | $64.98 | $58.11 | 9,169 |
2016-02-16 | $63.52 | $63.99 | $63.20 | $63.92 | $57.16 | 29,767 |
2016-02-12 | $61.77 | $62.34 | $61.47 | $62.33 | $55.74 | 12,053 |
2016-02-11 | $61.78 | $61.99 | $61.07 | $61.73 | $55.20 | 13,713 |
2016-02-10 | $62.88 | $63.25 | $62.54 | $62.55 | $55.94 | 10,586 |
2016-02-09 | $61.99 | $62.92 | $61.99 | $62.80 | $56.16 | 5,977 |
2016-02-08 | $62.83 | $62.83 | $62.11 | $62.73 | $56.10 | 8,322 |
2016-02-05 | $64.22 | $64.41 | $63.43 | $63.43 | $56.72 | 3,837 |
2016-02-04 | $63.58 | $64.28 | $63.58 | $64.25 | $57.46 | 1,975 |
2016-02-03 | $63.11 | $63.44 | $62.22 | $63.39 | $56.69 | 9,785 |
2016-02-02 | $63.38 | $63.38 | $62.51 | $62.73 | $56.10 | 35,384 |
2016-02-01 | $63.78 | $64.42 | $63.43 | $64.16 | $57.38 | 60,986 |
2016-01-29 | $62.93 | $64.33 | $62.93 | $64.18 | $57.40 | 29,566 |
2016-01-28 | $63.04 | $63.04 | $62.36 | $62.69 | $56.06 | 25,758 |
2016-01-27 | $62.81 | $63.27 | $62.45 | $62.45 | $55.85 | 7,436 |
2016-01-26 | $62.53 | $62.97 | $62.53 | $62.80 | $56.16 | 5,130 |
2016-01-25 | $62.30 | $62.51 | $61.63 | $61.63 | $55.12 | 65,318 |
2016-01-22 | $62.47 | $62.70 | $62.16 | $62.45 | $55.85 | 9,672 |
2016-01-21 | $61.02 | $61.92 | $60.50 | $61.40 | $54.91 | 10,184 |
2016-01-20 | $61.22 | $61.22 | $59.98 | $61.18 | $54.71 | 17,572 |
2016-01-19 | $62.86 | $62.86 | $61.72 | $62.20 | $55.62 | 104,575 |
2016-01-15 | $61.85 | $62.33 | $61.36 | $61.79 | $55.26 | 11,880 |
2016-01-14 | $62.99 | $63.80 | $62.55 | $63.76 | $57.02 | 9,552 |
2016-01-13 | $64.13 | $64.17 | $62.68 | $62.68 | $56.05 | 4,368 |
2016-01-12 | $63.97 | $64.15 | $63.35 | $63.92 | $57.17 | 144,107 |
2016-01-11 | $64.03 | $64.03 | $63.23 | $63.27 | $56.58 | 4,254 |
2016-01-08 | $64.71 | $64.85 | $63.34 | $63.36 | $56.66 | 8,787 |
2016-01-07 | $64.45 | $65.09 | $64.16 | $64.32 | $57.52 | 13,293 |
2016-01-06 | $65.75 | $65.98 | $65.29 | $65.54 | $58.61 | 14,672 |
2016-01-05 | $66.65 | $66.80 | $66.32 | $66.72 | $59.66 | 13,941 |
2016-01-04 | $66.65 | $66.65 | $64.44 | $66.52 | $59.49 | 11,110 |
2015-12-31 | $67.57 | $68.03 | $67.51 | $67.62 | $60.47 | 21,029 |
2015-12-30 | $68.82 | $68.82 | $68.12 | $68.22 | $61.01 | 42,372 |
2015-12-29 | $68.62 | $68.90 | $68.52 | $68.71 | $61.45 | 64,032 |
2015-12-28 | $68.13 | $68.28 | $67.79 | $68.17 | $60.96 | 7,322 |
2015-12-24 | $68.11 | $68.50 | $68.11 | $68.50 | $61.26 | 692 |
2015-12-23 | $67.96 | $68.43 | $67.96 | $68.43 | $61.20 | 10,965 |
2015-12-22 | $67.00 | $67.64 | $67.00 | $67.50 | $60.36 | 30,036 |
2015-12-21 | $66.82 | $67.09 | $66.59 | $66.64 | $59.60 | 19,995 |
2015-12-18 | $67.34 | $67.58 | $66.82 | $66.82 | $59.26 | 12,565 |
2015-12-17 | $68.79 | $68.79 | $67.83 | $67.83 | $60.16 | 22,106 |
2015-12-16 | $68.10 | $68.98 | $67.92 | $68.79 | $61.01 | 18,330 |
2015-12-15 | $67.71 | $67.84 | $67.48 | $67.51 | $59.88 | 32,007 |
2015-12-14 | $67.67 | $67.67 | $66.82 | $67.58 | $59.93 | 11,149 |
2015-12-11 | $67.72 | $67.83 | $67.38 | $67.53 | $59.89 | 7,759 |
2015-12-10 | $68.50 | $68.92 | $68.36 | $68.46 | $60.72 | 5,433 |
2015-12-09 | $68.31 | $69.15 | $68.00 | $68.25 | $60.53 | 17,205 |
2015-12-08 | $68.79 | $68.80 | $68.43 | $68.53 | $60.78 | 29,402 |
2015-12-07 | $69.79 | $69.82 | $69.46 | $69.64 | $61.77 | 7,557 |
2015-12-04 | $69.23 | $70.01 | $68.99 | $69.93 | $62.02 | 14,021 |
2015-12-03 | $69.48 | $69.86 | $68.89 | $69.20 | $61.37 | 23,171 |
2015-12-02 | $70.36 | $70.50 | $69.69 | $69.95 | $62.04 | 17,784 |
2015-12-01 | $70.60 | $70.69 | $70.25 | $70.60 | $62.62 | 41,590 |
2015-11-30 | $70.23 | $70.49 | $70.07 | $70.20 | $62.26 | 33,449 |
2015-11-27 | $70.29 | $70.49 | $70.19 | $70.38 | $62.42 | 5,590 |
2015-11-25 | $70.28 | $70.40 | $70.25 | $70.32 | $62.37 | 7,806 |
2015-11-24 | $69.81 | $70.40 | $69.79 | $70.18 | $62.24 | 22,042 |
2015-11-23 | $70.54 | $70.71 | $70.18 | $70.18 | $62.24 | 4,969 |
2015-11-20 | $70.68 | $70.77 | $70.59 | $70.59 | $62.61 | 10,256 |
2015-11-19 | $70.21 | $70.54 | $70.21 | $70.54 | $62.56 | 5,329 |
2015-11-18 | $69.59 | $70.21 | $69.56 | $70.13 | $62.20 | 30,006 |
2015-11-17 | $69.50 | $69.84 | $69.31 | $69.37 | $61.53 | 20,844 |
2015-11-16 | $68.73 | $69.32 | $68.71 | $69.32 | $61.48 | 4,875 |
2015-11-13 | $68.64 | $68.83 | $68.42 | $68.56 | $60.81 | 5,525 |
2015-11-12 | $69.20 | $69.44 | $68.88 | $68.89 | $61.10 | 4,110 |
2015-11-11 | $69.88 | $70.13 | $69.71 | $69.76 | $61.87 | 7,397 |
2015-11-10 | $69.63 | $69.63 | $69.26 | $69.53 | $61.67 | 12,334 |
2015-11-09 | $69.85 | $69.85 | $69.14 | $69.57 | $61.70 | 12,014 |
2015-11-06 | $69.92 | $70.10 | $69.72 | $70.09 | $62.16 | 18,126 |
2015-11-05 | $69.89 | $70.20 | $69.89 | $70.08 | $62.16 | 4,179 |
2015-11-04 | $70.16 | $70.67 | $70.04 | $70.04 | $62.12 | 45,150 |
2015-11-03 | $70.26 | $70.54 | $70.16 | $70.30 | $62.35 | 9,150 |
2015-11-02 | $69.81 | $70.51 | $69.81 | $70.31 | $62.36 | 113,528 |
2015-10-30 | $69.77 | $69.97 | $69.73 | $69.81 | $61.92 | 25,942 |
2015-10-29 | $69.34 | $69.67 | $69.34 | $69.63 | $61.76 | 5,647 |
2015-10-28 | $69.60 | $69.91 | $69.32 | $69.78 | $61.89 | 18,379 |
2015-10-27 | $69.74 | $69.78 | $69.22 | $69.34 | $61.50 | 14,480 |
2015-10-26 | $70.20 | $70.30 | $70.05 | $70.08 | $62.16 | 77,889 |
2015-10-23 | $70.26 | $70.29 | $69.98 | $70.13 | $62.20 | 2,737 |
2015-10-22 | $68.57 | $69.87 | $68.32 | $69.67 | $61.79 | 1,999 |
2015-10-21 | $68.66 | $68.93 | $68.25 | $68.25 | $60.53 | 5,878 |
2015-10-20 | $67.52 | $68.31 | $67.52 | $68.15 | $60.44 | 2,629 |
2015-10-19 | $67.62 | $68.03 | $67.51 | $67.75 | $60.09 | 211,759 |
2015-10-16 | $68.17 | $68.17 | $67.84 | $67.95 | $60.27 | 2,840 |
2015-10-15 | $67.96 | $68.49 | $67.82 | $68.31 | $60.59 | 3,669 |
2015-10-14 | $67.77 | $67.96 | $67.48 | $67.48 | $59.85 | 8,514 |
2015-10-13 | $68.25 | $68.56 | $67.93 | $67.94 | $60.26 | 37,053 |
2015-10-12 | $68.52 | $68.79 | $68.50 | $68.66 | $60.90 | 260,934 |
2015-10-09 | $68.60 | $69.15 | $68.60 | $68.85 | $61.06 | 3,798 |
2015-10-08 | $67.44 | $68.57 | $67.44 | $68.50 | $60.75 | 3,895 |
2015-10-07 | $67.33 | $67.79 | $67.19 | $67.65 | $60.00 | 12,004 |
2015-10-06 | $66.85 | $66.98 | $66.79 | $66.98 | $59.41 | 12,493 |
2015-10-05 | $65.78 | $66.84 | $65.78 | $66.77 | $59.22 | 8,701 |
2015-10-02 | $63.64 | $64.99 | $63.38 | $64.99 | $57.64 | 3,891 |
2015-10-01 | $64.23 | $64.23 | $63.61 | $64.04 | $56.80 | 23,420 |
2015-09-30 | $63.77 | $64.02 | $63.35 | $64.00 | $56.76 | 18,391 |
2015-09-29 | $62.72 | $63.20 | $62.61 | $63.07 | $55.94 | 41,636 |
2015-09-28 | $63.65 | $63.65 | $62.39 | $62.99 | $55.87 | 8,272 |
2015-09-25 | $64.36 | $64.55 | $63.84 | $63.97 | $56.74 | 29,856 |
2015-09-24 | $63.62 | $63.92 | $63.09 | $63.73 | $56.52 | 5,365 |
2015-09-23 | $64.66 | $64.66 | $64.07 | $64.28 | $57.01 | 6,678 |
2015-09-22 | $64.61 | $64.77 | $64.25 | $64.63 | $57.32 | 60,730 |
2015-09-21 | $65.68 | $66.09 | $65.55 | $65.79 | $58.35 | 45,796 |
2015-09-18 | $66.18 | $66.18 | $65.46 | $65.46 | $58.06 | 10,251 |
2015-09-17 | $67.18 | $68.00 | $67.01 | $67.06 | $59.48 | 3,047 |
2015-09-16 | $66.92 | $67.51 | $66.92 | $67.43 | $59.80 | 7,042 |
2015-09-15 | $65.93 | $66.92 | $65.93 | $66.92 | $59.35 | 3,592 |
2015-09-14 | $66.14 | $66.14 | $65.65 | $65.88 | $58.43 | 70,843 |
2015-09-11 | $65.67 | $66.27 | $65.66 | $66.27 | $58.78 | 5,039 |
2015-09-10 | $65.92 | $66.20 | $65.92 | $66.06 | $58.59 | 5,042 |
2015-09-09 | $66.87 | $66.94 | $65.79 | $65.90 | $58.45 | 14,140 |
2015-09-08 | $65.95 | $66.34 | $65.76 | $66.31 | $58.81 | 69,745 |
2015-09-04 | $64.64 | $64.94 | $64.49 | $64.69 | $57.37 | 8,361 |
2015-09-03 | $65.95 | $66.41 | $65.63 | $65.63 | $58.21 | 14,215 |
2015-09-02 | $65.12 | $65.80 | $64.94 | $65.60 | $58.18 | 223,597 |
iShares Global Industrials ETF (EXI) News Headlines
Recent iShares Global Industrials ETF (EXI) News
Similar Companies to iShares Global Industrials ETF (EXI) 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 | -- | -- | -- |