First Republic Bank (FRC) Exchange: NYSE
Data as of March 29, 2024
$8.10 ($-7.90) -49.38%
First Republic Bank - Daily Information
Click for more stock information on First Republic Bank.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $12.21 |
Previous Close | $8.10 |
High | $12.25 |
Low | $7.92 |
Adjusted Open | $12.21 |
Previous Adjusted Close | $8.10 |
Adjusted High | $12.25 |
Adjusted Low | $7.92 |
About First Republic Bank (FRC)
First Republic Bank (FRC) is one of the most respected privately held banks in the U.S., established in 1985. With 39 percent growth over the past decade, First Republic Bank provides private banking, business banking, and wealth management services and solutions to customers nationwide. It offers online banking and mobile app services to enable customers to manage their accounts at any time. Additionally, First Republic Bank allows customers to deposit checks by taking a photo with a smartphone. Its access to capital, extensive banking experience, and prudent risk management have helped the bank to become one of the fastest-growing private banks in the United States.
Invest in First Republic Bank (FRC)
Historical Stock Data for First Republic Bank (FRC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-04-25 | $12.21 | $12.25 | $7.92 | $8.10 | $8.10 | 188,679,042 |
2023-04-24 | $14.27 | $16.36 | $14.20 | $16.00 | $16.00 | 90,165,118 |
2023-04-21 | $13.90 | $14.46 | $13.64 | $14.26 | $14.26 | 23,722,565 |
2023-04-20 | $13.80 | $14.12 | $13.52 | $13.88 | $13.88 | 18,277,147 |
2023-04-19 | $12.90 | $14.53 | $12.72 | $14.14 | $14.14 | 45,167,689 |
2023-04-18 | $13.02 | $13.07 | $12.56 | $12.58 | $12.58 | 18,874,562 |
2023-04-17 | $13.00 | $13.28 | $12.67 | $13.14 | $13.14 | 17,573,679 |
2023-04-14 | $13.93 | $13.93 | $13.04 | $13.12 | $13.12 | 23,484,230 |
2023-04-13 | $13.91 | $13.94 | $13.23 | $13.61 | $13.61 | 23,484,366 |
2023-04-12 | $14.13 | $14.33 | $13.61 | $13.82 | $13.82 | 19,982,296 |
2023-04-11 | $14.09 | $14.40 | $13.90 | $14.13 | $14.13 | 15,404,484 |
2023-04-10 | $13.49 | $14.19 | $13.41 | $14.16 | $14.16 | 24,267,369 |
2023-04-06 | $13.43 | $14.19 | $13.14 | $14.03 | $14.03 | 23,145,785 |
2023-04-05 | $13.48 | $13.86 | $13.11 | $13.44 | $13.44 | 29,751,248 |
2023-04-04 | $14.44 | $14.46 | $13.51 | $13.79 | $13.79 | 31,194,955 |
2023-04-03 | $13.82 | $14.75 | $13.81 | $14.60 | $14.60 | 31,223,863 |
2023-03-31 | $13.75 | $14.19 | $13.40 | $13.99 | $13.99 | 39,130,808 |
2023-03-30 | $14.67 | $14.86 | $13.54 | $13.69 | $13.69 | 45,300,959 |
2023-03-29 | $13.21 | $14.93 | $13.18 | $14.26 | $14.26 | 64,159,790 |
2023-03-28 | $14.10 | $14.24 | $12.51 | $13.50 | $13.50 | 56,775,742 |
2023-03-27 | $16.19 | $16.38 | $13.46 | $13.82 | $13.82 | 117,259,066 |
2023-03-24 | $11.98 | $13.01 | $11.74 | $12.36 | $12.36 | 72,829,501 |
2023-03-23 | $14.18 | $14.65 | $12.00 | $12.53 | $12.53 | 98,571,896 |
2023-03-22 | $15.75 | $16.76 | $12.95 | $13.33 | $13.33 | 134,711,538 |
2023-03-21 | $15.65 | $19.44 | $14.66 | $15.77 | $15.77 | 228,499,812 |
2023-03-20 | $18.49 | $21.59 | $11.52 | $12.18 | $12.18 | 189,943,649 |
2023-03-17 | $27.74 | $30.01 | $22.30 | $23.03 | $23.03 | 149,193,892 |
2023-03-16 | $20.22 | $40.00 | $19.80 | $34.27 | $34.27 | 181,401,821 |
2023-03-15 | $29.73 | $37.85 | $29.45 | $31.16 | $31.16 | 98,232,799 |
2023-03-14 | $49.69 | $50.97 | $36.81 | $39.63 | $39.63 | 115,869,092 |
2023-03-13 | $26.76 | $42.00 | $17.53 | $31.21 | $31.21 | 132,014,535 |
2023-03-10 | $69.50 | $95.44 | $45.00 | $81.76 | $81.76 | 51,420,574 |
2023-03-09 | $105.44 | $106.42 | $95.68 | $96.01 | $96.01 | 9,321,819 |
2023-03-08 | $115.25 | $116.05 | $113.65 | $115.00 | $115.00 | 1,443,529 |
2023-03-07 | $121.19 | $121.19 | $115.55 | $115.60 | $115.60 | 2,340,520 |
2023-03-06 | $123.26 | $123.70 | $122.00 | $122.07 | $122.07 | 1,493,717 |
2023-03-03 | $120.68 | $123.45 | $120.22 | $123.22 | $123.22 | 1,477,200 |
2023-03-02 | $120.00 | $120.61 | $118.96 | $119.74 | $119.74 | 1,690,886 |
2023-03-01 | $122.01 | $123.42 | $121.58 | $122.50 | $122.50 | 1,850,992 |
2023-02-28 | $121.95 | $124.09 | $121.54 | $123.01 | $123.01 | 1,651,565 |
2023-02-27 | $121.99 | $122.92 | $121.45 | $121.90 | $121.90 | 2,294,529 |
2023-02-24 | $120.84 | $121.58 | $119.74 | $120.44 | $120.44 | 2,757,286 |
2023-02-23 | $124.26 | $125.35 | $121.98 | $123.22 | $123.22 | 1,531,788 |
2023-02-22 | $122.79 | $124.40 | $122.00 | $123.09 | $123.09 | 1,837,670 |
2023-02-21 | $127.25 | $127.48 | $122.30 | $122.81 | $122.81 | 1,918,221 |
2023-02-17 | $130.19 | $131.05 | $127.58 | $128.89 | $128.89 | 2,224,883 |
2023-02-16 | $131.74 | $133.02 | $130.18 | $130.72 | $130.72 | 1,447,665 |
2023-02-15 | $134.00 | $134.71 | $132.59 | $133.74 | $133.74 | 1,574,000 |
2023-02-14 | $135.94 | $137.29 | $133.91 | $135.36 | $135.36 | 1,020,002 |
2023-02-13 | $135.09 | $137.05 | $133.22 | $136.71 | $136.71 | 851,716 |
2023-02-10 | $135.24 | $136.00 | $133.65 | $135.45 | $135.45 | 1,981,699 |
2023-02-09 | $141.90 | $142.14 | $136.22 | $136.59 | $136.59 | 1,703,119 |
2023-02-08 | $140.34 | $143.15 | $139.69 | $140.87 | $140.87 | 2,678,361 |
2023-02-07 | $141.49 | $145.10 | $140.31 | $143.69 | $143.69 | 1,212,188 |
2023-02-06 | $142.37 | $143.37 | $141.63 | $142.27 | $142.27 | 946,386 |
2023-02-03 | $144.82 | $146.74 | $143.18 | $144.50 | $144.50 | 1,602,706 |
2023-02-02 | $145.00 | $147.68 | $143.48 | $147.00 | $147.00 | 1,771,642 |
2023-02-01 | $139.49 | $144.31 | $139.24 | $143.18 | $143.18 | 1,421,823 |
2023-01-31 | $139.48 | $140.90 | $138.41 | $140.88 | $140.88 | 1,400,969 |
2023-01-30 | $138.38 | $141.37 | $138.19 | $140.16 | $140.16 | 1,409,837 |
2023-01-27 | $137.79 | $141.69 | $137.51 | $141.01 | $141.01 | 892,732 |
2023-01-26 | $139.50 | $140.89 | $138.03 | $138.77 | $138.77 | 1,538,748 |
2023-01-25 | $134.16 | $137.79 | $133.67 | $137.72 | $137.72 | 1,214,493 |
2023-01-24 | $136.81 | $137.66 | $135.40 | $136.21 | $135.94 | 1,230,303 |
2023-01-23 | $136.36 | $137.97 | $135.75 | $137.80 | $137.53 | 1,272,660 |
2023-01-20 | $132.07 | $136.45 | $131.25 | $136.18 | $135.91 | 1,581,436 |
2023-01-19 | $129.98 | $132.14 | $129.63 | $130.99 | $130.73 | 2,058,290 |
2023-01-18 | $131.51 | $134.19 | $129.72 | $131.69 | $131.43 | 2,481,602 |
2023-01-17 | $129.29 | $133.50 | $128.27 | $131.40 | $131.14 | 2,786,173 |
2023-01-13 | $125.00 | $131.21 | $121.75 | $128.78 | $128.78 | 3,184,095 |
2023-01-12 | $129.12 | $129.70 | $126.06 | $127.51 | $127.51 | 2,319,209 |
2023-01-11 | $127.00 | $128.04 | $125.20 | $127.99 | $127.99 | 1,589,678 |
2023-01-10 | $123.67 | $126.75 | $122.41 | $126.73 | $126.73 | 1,157,814 |
2023-01-09 | $127.88 | $128.00 | $124.20 | $124.45 | $124.45 | 1,581,489 |
2023-01-06 | $121.32 | $126.95 | $120.38 | $126.53 | $126.53 | 2,039,056 |
2023-01-05 | $124.39 | $124.41 | $120.39 | $120.46 | $120.46 | 1,480,803 |
2023-01-04 | $123.23 | $125.04 | $122.03 | $123.79 | $123.79 | 1,284,031 |
2023-01-03 | $123.34 | $124.35 | $120.42 | $121.54 | $121.54 | 890,423 |
2022-12-30 | $121.69 | $122.89 | $120.77 | $121.89 | $121.89 | 542,105 |
2022-12-29 | $119.60 | $123.35 | $119.16 | $122.99 | $122.99 | 603,939 |
2022-12-28 | $119.69 | $120.25 | $118.00 | $118.77 | $118.77 | 798,903 |
2022-12-27 | $119.35 | $120.75 | $117.59 | $119.68 | $119.68 | 913,456 |
2022-12-23 | $118.82 | $119.81 | $117.95 | $119.40 | $119.40 | 690,790 |
2022-12-22 | $120.18 | $121.18 | $116.17 | $119.18 | $119.18 | 1,380,829 |
2022-12-21 | $120.23 | $121.74 | $120.00 | $121.43 | $121.43 | 761,813 |
2022-12-20 | $118.91 | $119.97 | $118.05 | $118.71 | $118.71 | 1,178,482 |
2022-12-19 | $120.69 | $121.79 | $118.93 | $119.48 | $119.48 | 1,303,511 |
2022-12-16 | $119.67 | $121.91 | $119.12 | $121.05 | $121.05 | 4,142,570 |
2022-12-15 | $119.87 | $123.21 | $119.53 | $120.16 | $120.16 | 1,750,357 |
2022-12-14 | $123.58 | $127.26 | $122.49 | $122.98 | $122.98 | 2,266,502 |
2022-12-13 | $124.65 | $128.93 | $120.45 | $123.95 | $123.95 | 2,464,695 |
2022-12-12 | $116.86 | $120.34 | $116.23 | $119.85 | $119.85 | 1,234,936 |
2022-12-09 | $116.54 | $117.84 | $116.36 | $116.98 | $116.98 | 1,242,539 |
2022-12-08 | $117.46 | $117.58 | $114.70 | $116.83 | $116.83 | 1,548,048 |
2022-12-07 | $118.07 | $119.99 | $116.77 | $117.05 | $117.05 | 1,369,298 |
2022-12-06 | $120.20 | $120.43 | $116.88 | $118.71 | $118.71 | 2,464,133 |
2022-12-05 | $124.72 | $124.72 | $118.24 | $119.97 | $119.97 | 3,012,964 |
2022-12-02 | $125.29 | $126.90 | $123.87 | $126.17 | $126.17 | 1,179,692 |
2022-12-01 | $127.95 | $130.47 | $126.67 | $127.36 | $127.36 | 1,251,417 |
2022-11-30 | $121.45 | $128.14 | $120.73 | $127.61 | $127.61 | 2,162,628 |
2022-11-29 | $120.97 | $121.87 | $120.08 | $121.57 | $121.57 | 802,838 |
2022-11-28 | $122.64 | $124.22 | $119.83 | $120.56 | $120.56 | 847,462 |
2022-11-25 | $124.21 | $124.73 | $123.43 | $124.21 | $124.21 | 455,883 |
2022-11-23 | $121.30 | $125.09 | $121.25 | $124.12 | $124.12 | 863,513 |
2022-11-22 | $122.59 | $122.92 | $120.92 | $121.53 | $121.53 | 861,216 |
2022-11-21 | $121.87 | $123.98 | $121.36 | $122.09 | $122.09 | 1,068,819 |
2022-11-18 | $124.99 | $124.99 | $120.49 | $121.95 | $121.95 | 877,246 |
2022-11-17 | $123.02 | $124.50 | $120.98 | $122.32 | $122.32 | 1,352,860 |
2022-11-16 | $129.86 | $130.47 | $125.32 | $125.67 | $125.67 | 1,495,978 |
2022-11-15 | $126.74 | $131.62 | $125.77 | $130.56 | $130.56 | 1,879,936 |
2022-11-14 | $128.36 | $128.37 | $123.63 | $123.81 | $123.81 | 1,536,247 |
2022-11-11 | $127.77 | $130.74 | $126.75 | $129.11 | $129.11 | 2,351,955 |
2022-11-10 | $116.00 | $126.57 | $116.00 | $126.49 | $126.49 | 2,761,492 |
2022-11-09 | $112.93 | $113.01 | $106.86 | $112.21 | $112.21 | 3,891,832 |
2022-11-08 | $113.82 | $115.39 | $110.93 | $113.85 | $113.85 | 4,268,817 |
2022-11-07 | $115.50 | $116.35 | $111.06 | $111.93 | $111.93 | 3,685,451 |
2022-11-04 | $115.01 | $115.96 | $112.72 | $114.60 | $114.60 | 3,425,430 |
2022-11-03 | $114.09 | $115.67 | $112.92 | $113.08 | $113.08 | 1,286,448 |
2022-11-02 | $119.74 | $121.50 | $115.63 | $115.75 | $115.75 | 1,938,096 |
2022-11-01 | $121.91 | $122.16 | $119.29 | $120.35 | $120.35 | 1,518,261 |
2022-10-31 | $119.95 | $120.83 | $119.44 | $120.10 | $120.10 | 1,241,693 |
2022-10-28 | $116.89 | $120.74 | $116.89 | $120.29 | $120.29 | 1,368,792 |
2022-10-27 | $118.02 | $118.62 | $116.19 | $116.51 | $116.51 | 1,221,254 |
2022-10-26 | $117.22 | $119.75 | $116.25 | $116.67 | $116.67 | 1,022,189 |
2022-10-25 | $113.28 | $117.45 | $113.28 | $117.40 | $117.13 | 1,092,725 |
2022-10-24 | $113.38 | $114.38 | $111.59 | $113.87 | $113.61 | 1,360,650 |
2022-10-21 | $111.27 | $112.54 | $109.38 | $112.35 | $112.09 | 2,748,759 |
2022-10-20 | $111.50 | $113.83 | $110.20 | $111.47 | $111.21 | 2,419,004 |
2022-10-19 | $115.52 | $117.58 | $111.53 | $111.79 | $111.53 | 1,920,072 |
2022-10-18 | $122.84 | $123.60 | $116.80 | $117.21 | $117.21 | 2,381,680 |
2022-10-17 | $114.41 | $119.36 | $114.41 | $119.31 | $119.31 | 3,449,898 |
2022-10-14 | $125.50 | $132.41 | $110.79 | $112.59 | $112.59 | 5,905,488 |
2022-10-13 | $127.09 | $135.73 | $126.11 | $134.73 | $134.73 | 1,814,563 |
2022-10-12 | $130.22 | $131.36 | $128.92 | $129.54 | $129.54 | 868,761 |
2022-10-11 | $133.47 | $133.72 | $129.91 | $130.49 | $130.49 | 1,055,415 |
2022-10-10 | $138.35 | $138.35 | $133.41 | $134.21 | $134.21 | 814,058 |
2022-10-07 | $137.20 | $137.79 | $135.51 | $137.03 | $137.03 | 1,391,838 |
2022-10-06 | $139.78 | $141.09 | $138.31 | $139.13 | $139.13 | 658,401 |
2022-10-05 | $140.36 | $141.46 | $139.03 | $140.61 | $140.61 | 830,363 |
2022-10-04 | $136.90 | $142.43 | $136.90 | $142.35 | $142.35 | 1,239,053 |
2022-10-03 | $132.00 | $135.24 | $130.45 | $134.64 | $134.64 | 936,367 |
2022-09-30 | $132.41 | $134.48 | $130.35 | $130.55 | $130.55 | 909,928 |
2022-09-29 | $133.50 | $134.43 | $131.44 | $132.68 | $132.68 | 1,133,409 |
2022-09-28 | $133.67 | $136.67 | $132.95 | $135.86 | $135.86 | 911,291 |
2022-09-27 | $135.53 | $136.93 | $132.27 | $133.12 | $133.12 | 1,269,967 |
2022-09-26 | $134.38 | $137.24 | $134.10 | $135.42 | $135.42 | 1,258,275 |
2022-09-23 | $133.76 | $135.33 | $132.64 | $135.19 | $135.19 | 1,487,565 |
2022-09-22 | $139.98 | $140.46 | $134.76 | $134.81 | $134.81 | 1,029,041 |
2022-09-21 | $142.28 | $144.52 | $139.76 | $139.82 | $139.82 | 708,822 |
2022-09-20 | $142.91 | $144.19 | $140.45 | $141.92 | $141.92 | 798,811 |
2022-09-19 | $140.22 | $144.26 | $140.19 | $144.21 | $144.21 | 817,960 |
2022-09-16 | $144.73 | $144.97 | $140.94 | $141.74 | $141.74 | 2,308,406 |
2022-09-15 | $146.98 | $150.63 | $146.50 | $146.61 | $146.61 | 1,227,971 |
2022-09-14 | $151.51 | $151.51 | $146.26 | $147.49 | $147.49 | 1,321,833 |
2022-09-13 | $154.02 | $154.71 | $151.17 | $151.25 | $151.25 | 1,060,504 |
2022-09-12 | $157.03 | $158.53 | $156.46 | $158.23 | $158.23 | 956,593 |
2022-09-09 | $154.72 | $156.65 | $154.72 | $155.92 | $155.92 | 759,000 |
2022-09-08 | $150.64 | $154.30 | $149.54 | $153.84 | $153.84 | 577,174 |
2022-09-07 | $147.86 | $152.02 | $147.86 | $151.64 | $151.64 | 499,080 |
2022-09-06 | $149.99 | $150.20 | $145.53 | $148.16 | $148.16 | 689,551 |
2022-09-02 | $153.28 | $154.12 | $148.53 | $149.24 | $149.24 | 818,152 |
2022-09-01 | $151.20 | $151.47 | $149.02 | $151.33 | $151.33 | 684,366 |
2022-08-31 | $153.92 | $154.64 | $151.42 | $151.83 | $151.83 | 1,244,101 |
2022-08-30 | $154.36 | $154.60 | $151.31 | $153.10 | $153.10 | 731,438 |
2022-08-29 | $154.50 | $154.89 | $152.37 | $153.54 | $153.54 | 574,898 |
2022-08-26 | $162.98 | $163.30 | $155.57 | $155.64 | $155.64 | 662,333 |
2022-08-25 | $160.43 | $162.31 | $159.93 | $162.29 | $162.29 | 413,546 |
2022-08-24 | $158.65 | $160.71 | $158.50 | $159.72 | $159.72 | 517,626 |
2022-08-23 | $160.42 | $161.20 | $159.20 | $159.21 | $159.21 | 482,411 |
2022-08-22 | $160.93 | $161.30 | $159.39 | $160.31 | $160.31 | 629,245 |
2022-08-19 | $164.33 | $164.80 | $162.94 | $163.54 | $163.54 | 742,851 |
2022-08-18 | $166.92 | $166.92 | $164.93 | $166.02 | $166.02 | 976,187 |
2022-08-17 | $168.09 | $168.41 | $165.64 | $166.92 | $166.92 | 740,343 |
2022-08-16 | $168.61 | $171.09 | $168.40 | $170.12 | $170.12 | 609,035 |
2022-08-15 | $167.71 | $169.55 | $167.29 | $168.92 | $168.92 | 621,829 |
2022-08-12 | $167.07 | $169.00 | $166.54 | $168.90 | $168.90 | 590,720 |
2022-08-11 | $164.72 | $166.51 | $164.18 | $165.98 | $165.98 | 1,082,182 |
2022-08-10 | $164.14 | $164.53 | $162.28 | $162.83 | $162.83 | 1,478,034 |
2022-08-09 | $162.00 | $162.61 | $161.19 | $161.39 | $161.39 | 843,623 |
2022-08-08 | $165.00 | $165.96 | $161.47 | $162.05 | $162.05 | 673,303 |
2022-08-05 | $161.30 | $164.57 | $161.04 | $163.96 | $163.96 | 677,367 |
2022-08-04 | $162.10 | $163.23 | $161.64 | $162.44 | $162.44 | 1,009,965 |
2022-08-03 | $160.51 | $163.37 | $159.72 | $162.94 | $162.94 | 820,720 |
2022-08-02 | $156.81 | $160.06 | $156.81 | $159.08 | $159.08 | 2,234,357 |
2022-08-01 | $161.52 | $163.09 | $159.57 | $162.38 | $162.38 | 757,457 |
2022-07-29 | $159.89 | $163.04 | $159.55 | $162.71 | $162.71 | 1,060,534 |
2022-07-28 | $158.01 | $159.85 | $156.30 | $159.77 | $159.77 | 563,542 |
2022-07-27 | $155.28 | $158.15 | $154.65 | $157.82 | $157.82 | 905,636 |
2022-07-26 | $156.78 | $158.10 | $154.74 | $155.09 | $154.83 | 736,154 |
2022-07-25 | $159.30 | $160.00 | $157.32 | $158.42 | $158.15 | 746,966 |
2022-07-22 | $162.07 | $162.46 | $157.62 | $158.66 | $158.39 | 614,998 |
2022-07-21 | $160.59 | $162.82 | $160.04 | $162.65 | $162.37 | 1,032,188 |
2022-07-20 | $157.55 | $161.14 | $157.24 | $161.05 | $160.77 | 1,144,622 |
2022-07-19 | $155.15 | $157.66 | $154.40 | $157.55 | $157.28 | 927,934 |
2022-07-18 | $156.44 | $158.50 | $152.16 | $153.12 | $152.86 | 2,079,337 |
2022-07-15 | $153.73 | $158.17 | $152.71 | $155.80 | $155.53 | 1,484,346 |
2022-07-14 | $154.16 | $154.84 | $149.03 | $150.98 | $150.72 | 1,961,101 |
2022-07-13 | $147.02 | $149.69 | $146.00 | $148.35 | $148.10 | 1,007,135 |
2022-07-12 | $148.83 | $153.13 | $148.83 | $149.58 | $149.32 | 897,895 |
2022-07-11 | $149.56 | $151.18 | $148.20 | $150.31 | $150.05 | 759,977 |
2022-07-08 | $151.79 | $153.11 | $150.21 | $150.94 | $150.68 | 1,054,438 |
2022-07-07 | $150.00 | $151.68 | $149.89 | $151.18 | $150.92 | 671,155 |
2022-07-06 | $147.18 | $149.51 | $146.87 | $148.57 | $148.32 | 1,072,549 |
2022-07-05 | $144.17 | $148.23 | $142.07 | $148.14 | $147.89 | 923,173 |
2022-07-01 | $144.53 | $147.48 | $143.56 | $147.38 | $147.13 | 863,266 |
2022-06-30 | $143.63 | $146.48 | $141.51 | $144.20 | $143.95 | 960,741 |
2022-06-29 | $147.32 | $147.45 | $144.99 | $145.86 | $145.61 | 951,461 |
2022-06-28 | $148.26 | $149.90 | $146.90 | $147.22 | $146.97 | 1,208,076 |
2022-06-27 | $147.85 | $148.71 | $146.45 | $147.27 | $147.02 | 1,152,883 |
2022-06-24 | $141.95 | $146.97 | $141.77 | $146.91 | $146.66 | 1,472,849 |
2022-06-23 | $140.00 | $141.37 | $138.94 | $141.00 | $140.76 | 1,116,694 |
2022-06-22 | $137.88 | $141.20 | $137.07 | $140.78 | $140.54 | 1,290,775 |
2022-06-21 | $139.75 | $140.85 | $138.37 | $139.01 | $138.77 | 1,230,177 |
2022-06-17 | $135.74 | $138.81 | $135.42 | $136.30 | $136.07 | 1,997,113 |
2022-06-16 | $136.53 | $136.88 | $134.02 | $134.62 | $134.39 | 1,411,132 |
2022-06-15 | $138.99 | $142.09 | $138.03 | $140.28 | $140.04 | 1,397,642 |
2022-06-14 | $134.17 | $137.43 | $134.17 | $136.96 | $136.73 | 1,634,670 |
2022-06-13 | $137.80 | $138.26 | $133.37 | $134.30 | $134.07 | 1,101,798 |
2022-06-10 | $144.32 | $147.01 | $140.92 | $141.47 | $141.23 | 1,683,014 |
2022-06-09 | $151.31 | $151.57 | $147.55 | $147.65 | $147.40 | 1,642,865 |
2022-06-08 | $151.94 | $152.87 | $150.33 | $151.10 | $150.84 | 1,009,319 |
2022-06-07 | $152.64 | $153.94 | $151.67 | $153.70 | $153.44 | 1,933,118 |
2022-06-06 | $155.01 | $155.85 | $154.00 | $154.34 | $154.08 | 928,339 |
2022-06-03 | $154.17 | $154.58 | $153.04 | $153.74 | $153.48 | 755,231 |
2022-06-02 | $154.00 | $155.87 | $152.73 | $155.50 | $155.23 | 985,287 |
2022-06-01 | $155.27 | $155.79 | $152.20 | $153.63 | $153.37 | 1,068,480 |
2022-05-31 | $155.36 | $156.98 | $153.82 | $155.03 | $154.77 | 1,754,846 |
2022-05-27 | $154.09 | $157.47 | $153.82 | $157.41 | $157.14 | 672,085 |
2022-05-26 | $151.01 | $154.15 | $150.72 | $153.14 | $152.88 | 864,703 |
2022-05-25 | $146.00 | $149.85 | $145.29 | $149.01 | $148.76 | 624,484 |
2022-05-24 | $148.40 | $148.40 | $143.49 | $146.37 | $146.12 | 774,292 |
2022-05-23 | $148.49 | $150.38 | $147.14 | $148.94 | $148.69 | 1,117,174 |
2022-05-20 | $145.22 | $146.05 | $141.31 | $144.90 | $144.65 | 1,111,836 |
2022-05-19 | $140.60 | $145.71 | $140.13 | $144.11 | $143.86 | 1,455,182 |
2022-05-18 | $142.03 | $142.99 | $140.41 | $141.52 | $141.28 | 1,233,661 |
2022-05-17 | $141.37 | $143.76 | $140.35 | $143.70 | $143.45 | 848,325 |
2022-05-16 | $140.82 | $141.20 | $137.95 | $138.89 | $138.65 | 841,355 |
2022-05-13 | $141.50 | $143.86 | $140.16 | $141.42 | $141.18 | 572,711 |
2022-05-12 | $138.09 | $141.05 | $136.31 | $140.01 | $139.77 | 1,203,927 |
2022-05-11 | $142.95 | $145.67 | $139.42 | $139.53 | $139.29 | 870,731 |
2022-05-10 | $145.48 | $147.15 | $139.39 | $142.67 | $142.43 | 1,124,585 |
2022-05-09 | $143.06 | $147.16 | $142.32 | $144.23 | $143.98 | 1,082,446 |
2022-05-06 | $148.52 | $148.87 | $142.51 | $144.91 | $144.66 | 1,592,843 |
2022-05-05 | $154.00 | $154.00 | $145.94 | $149.26 | $149.01 | 1,522,831 |
2022-05-04 | $153.52 | $156.72 | $150.49 | $156.50 | $156.23 | 905,794 |
2022-05-03 | $153.74 | $154.87 | $152.45 | $153.55 | $153.29 | 1,257,735 |
2022-05-02 | $149.75 | $152.51 | $147.95 | $152.34 | $152.08 | 1,028,817 |
2022-04-29 | $152.11 | $153.84 | $148.91 | $149.22 | $148.97 | 1,403,966 |
2022-04-28 | $152.93 | $154.55 | $149.65 | $153.67 | $153.41 | 859,204 |
2022-04-27 | $151.14 | $153.65 | $150.81 | $151.40 | $151.14 | 872,878 |
2022-04-26 | $153.76 | $154.57 | $150.58 | $152.04 | $151.51 | 971,985 |
2022-04-25 | $155.66 | $156.76 | $153.30 | $156.44 | $155.89 | 928,776 |
2022-04-22 | $159.36 | $160.18 | $156.91 | $157.06 | $156.51 | 1,404,378 |
2022-04-21 | $166.01 | $167.36 | $158.85 | $159.39 | $158.83 | 985,550 |
2022-04-20 | $164.99 | $166.01 | $163.78 | $164.21 | $163.64 | 1,321,657 |
2022-04-19 | $160.43 | $163.44 | $160.03 | $163.21 | $162.64 | 1,090,477 |
2022-04-18 | $159.54 | $160.99 | $158.21 | $159.44 | $158.88 | 1,026,274 |
2022-04-14 | $166.00 | $167.11 | $159.56 | $160.75 | $160.19 | 1,482,301 |
2022-04-13 | $151.76 | $167.81 | $150.00 | $165.80 | $165.22 | 2,133,715 |
2022-04-12 | $157.63 | $159.92 | $153.67 | $155.05 | $154.51 | 1,474,214 |
2022-04-11 | $157.45 | $159.96 | $157.03 | $157.51 | $156.96 | 1,531,433 |
2022-04-08 | $157.98 | $159.32 | $156.70 | $158.13 | $157.58 | 1,718,027 |
2022-04-07 | $157.26 | $157.86 | $153.84 | $156.91 | $156.36 | 1,677,169 |
2022-04-06 | $158.17 | $158.90 | $156.02 | $156.50 | $155.95 | 2,131,455 |
2022-04-05 | $161.88 | $164.50 | $159.64 | $159.82 | $159.26 | 1,342,177 |
2022-04-04 | $161.82 | $162.72 | $160.93 | $161.32 | $160.76 | 1,204,551 |
2022-04-01 | $165.09 | $165.09 | $161.06 | $161.93 | $161.37 | 929,148 |
2022-03-31 | $166.39 | $167.35 | $162.10 | $162.10 | $161.54 | 1,163,281 |
2022-03-30 | $169.12 | $169.41 | $164.97 | $166.02 | $165.44 | 721,774 |
2022-03-29 | $171.54 | $173.99 | $168.20 | $169.34 | $168.75 | 1,237,396 |
2022-03-28 | $166.02 | $166.88 | $162.80 | $166.82 | $166.24 | 724,675 |
2022-03-25 | $166.42 | $167.67 | $164.25 | $166.74 | $166.16 | 714,074 |
2022-03-24 | $164.33 | $167.09 | $163.90 | $166.21 | $165.63 | 888,751 |
2022-03-23 | $168.31 | $169.26 | $163.53 | $164.63 | $164.06 | 1,090,635 |
2022-03-22 | $169.45 | $174.21 | $168.57 | $170.53 | $169.94 | 1,557,565 |
2022-03-21 | $170.37 | $171.10 | $165.80 | $167.83 | $167.25 | 638,368 |
2022-03-18 | $168.50 | $171.50 | $166.29 | $170.51 | $169.92 | 1,461,642 |
2022-03-17 | $166.67 | $169.33 | $165.96 | $168.93 | $168.34 | 884,870 |
2022-03-16 | $163.83 | $169.65 | $163.57 | $169.38 | $168.79 | 2,054,998 |
2022-03-15 | $159.68 | $161.85 | $158.28 | $160.99 | $160.43 | 1,736,412 |
2022-03-14 | $163.00 | $163.42 | $156.52 | $157.61 | $157.06 | 1,538,403 |
2022-03-11 | $165.26 | $166.98 | $160.21 | $160.39 | $159.83 | 1,021,543 |
2022-03-10 | $161.64 | $164.69 | $160.17 | $163.79 | $163.22 | 1,039,072 |
2022-03-09 | $161.34 | $167.02 | $160.94 | $164.80 | $164.23 | 1,431,051 |
2022-03-08 | $159.68 | $165.03 | $155.94 | $156.48 | $155.93 | 1,853,573 |
2022-03-07 | $164.75 | $166.93 | $158.21 | $158.47 | $157.92 | 2,029,503 |
2022-03-04 | $166.51 | $167.26 | $161.99 | $164.89 | $164.32 | 1,121,522 |
2022-03-03 | $171.24 | $171.72 | $168.30 | $169.86 | $169.27 | 892,314 |
2022-03-02 | $166.84 | $171.69 | $166.84 | $169.81 | $169.22 | 1,521,083 |
2022-03-01 | $171.50 | $171.60 | $162.88 | $164.28 | $163.71 | 1,474,728 |
2022-02-28 | $168.22 | $174.54 | $167.68 | $173.26 | $172.66 | 2,443,668 |
2022-02-25 | $167.34 | $171.90 | $166.82 | $171.36 | $170.76 | 1,746,798 |
2022-02-24 | $157.36 | $166.78 | $155.67 | $166.09 | $165.51 | 1,886,641 |
2022-02-23 | $173.34 | $173.34 | $161.43 | $161.87 | $161.31 | 1,329,182 |
2022-02-22 | $168.61 | $172.99 | $168.13 | $171.58 | $170.98 | 2,104,233 |
2022-02-18 | $172.58 | $172.71 | $167.96 | $168.59 | $168.00 | 1,020,970 |
2022-02-17 | $173.12 | $174.85 | $172.28 | $172.62 | $172.02 | 1,380,365 |
2022-02-16 | $171.90 | $175.69 | $171.76 | $175.13 | $174.52 | 1,181,184 |
2022-02-15 | $174.79 | $176.80 | $171.27 | $173.42 | $172.82 | 1,354,268 |
2022-02-14 | $172.84 | $174.60 | $170.57 | $171.77 | $171.17 | 1,147,290 |
2022-02-11 | $176.01 | $177.00 | $170.68 | $172.41 | $171.81 | 1,365,388 |
2022-02-10 | $177.65 | $181.75 | $175.45 | $176.60 | $175.98 | 1,488,049 |
2022-02-09 | $178.48 | $180.24 | $177.86 | $179.78 | $179.15 | 807,622 |
2022-02-08 | $176.38 | $177.91 | $175.73 | $177.10 | $176.48 | 1,266,264 |
2022-02-07 | $176.72 | $178.03 | $174.78 | $175.07 | $174.46 | 837,643 |
2022-02-04 | $175.29 | $177.50 | $172.62 | $175.91 | $175.30 | 1,114,135 |
2022-02-03 | $177.58 | $179.67 | $174.59 | $174.92 | $174.31 | 1,205,466 |
2022-02-02 | $176.90 | $178.74 | $175.27 | $178.10 | $177.48 | 1,418,030 |
2022-02-01 | $173.62 | $177.30 | $172.27 | $176.77 | $176.15 | 1,463,843 |
2022-01-31 | $167.39 | $173.73 | $165.74 | $173.59 | $172.99 | 1,346,916 |
2022-01-28 | $164.64 | $169.19 | $162.31 | $169.01 | $168.42 | 1,221,698 |
2022-01-27 | $169.36 | $169.95 | $162.19 | $164.02 | $163.45 | 2,189,927 |
2022-01-26 | $172.17 | $175.23 | $164.87 | $167.31 | $166.73 | 1,692,659 |
2022-01-25 | $172.80 | $173.15 | $167.12 | $169.70 | $168.89 | 2,595,466 |
2022-01-24 | $164.71 | $175.61 | $164.71 | $174.86 | $174.02 | 3,385,147 |
2022-01-21 | $171.90 | $172.44 | $166.02 | $167.67 | $166.87 | 2,630,457 |
2022-01-20 | $175.06 | $178.31 | $171.50 | $171.98 | $171.16 | 2,257,437 |
2022-01-19 | $180.64 | $182.36 | $173.56 | $174.03 | $173.20 | 3,087,526 |
2022-01-18 | $191.65 | $192.15 | $179.46 | $179.94 | $179.08 | 2,733,675 |
2022-01-14 | $198.92 | $199.91 | $189.31 | $192.06 | $191.14 | 2,056,326 |
2022-01-13 | $207.62 | $208.98 | $199.84 | $200.52 | $199.56 | 1,118,273 |
2022-01-12 | $205.66 | $209.30 | $205.20 | $208.09 | $207.09 | 1,239,435 |
2022-01-11 | $202.47 | $205.57 | $199.12 | $205.26 | $204.28 | 859,338 |
2022-01-10 | $205.02 | $206.20 | $198.45 | $202.47 | $201.50 | 998,497 |
2022-01-07 | $203.67 | $205.00 | $201.32 | $204.06 | $203.08 | 1,034,724 |
2022-01-06 | $200.47 | $202.91 | $198.17 | $202.63 | $201.66 | 936,255 |
2022-01-05 | $203.21 | $203.50 | $197.97 | $197.97 | $197.02 | 1,018,311 |
2022-01-04 | $199.72 | $204.77 | $197.56 | $202.62 | $201.65 | 1,515,528 |
2022-01-03 | $206.68 | $209.18 | $194.57 | $197.36 | $196.41 | 2,561,738 |
2021-12-31 | $206.19 | $207.96 | $205.67 | $206.51 | $205.52 | 295,062 |
2021-12-30 | $207.52 | $209.33 | $206.48 | $206.82 | $205.83 | 311,194 |
2021-12-29 | $207.51 | $208.31 | $205.77 | $206.93 | $205.94 | 598,907 |
2021-12-28 | $207.50 | $208.58 | $206.51 | $207.37 | $206.38 | 360,545 |
2021-12-27 | $204.31 | $207.41 | $203.18 | $207.29 | $206.30 | 360,535 |
2021-12-23 | $203.47 | $205.82 | $203.03 | $203.91 | $202.93 | 356,330 |
2021-12-22 | $200.22 | $202.38 | $199.93 | $201.92 | $200.95 | 445,912 |
2021-12-21 | $198.39 | $200.88 | $197.62 | $200.71 | $199.75 | 644,396 |
2021-12-20 | $196.61 | $197.48 | $191.91 | $196.19 | $195.25 | 790,262 |
2021-12-17 | $204.11 | $205.29 | $198.42 | $199.34 | $198.38 | 2,224,983 |
2021-12-16 | $207.47 | $210.24 | $203.93 | $204.57 | $203.59 | 1,064,095 |
2021-12-15 | $205.96 | $206.97 | $203.37 | $205.78 | $204.79 | 720,046 |
2021-12-14 | $205.38 | $208.07 | $203.07 | $203.61 | $202.63 | 1,160,210 |
2021-12-13 | $207.62 | $207.87 | $204.60 | $205.31 | $204.33 | 1,247,024 |
2021-12-10 | $211.79 | $212.32 | $207.84 | $208.66 | $207.66 | 1,034,066 |
2021-12-09 | $211.66 | $213.69 | $209.61 | $209.77 | $208.76 | 819,151 |
2021-12-08 | $213.46 | $214.63 | $211.36 | $213.12 | $212.10 | 694,866 |
2021-12-07 | $216.19 | $217.27 | $212.69 | $213.55 | $212.53 | 860,650 |
2021-12-06 | $209.65 | $216.42 | $208.73 | $214.01 | $212.98 | 866,291 |
2021-12-03 | $215.82 | $215.99 | $204.32 | $206.37 | $205.38 | 1,349,803 |
2021-12-02 | $211.57 | $216.87 | $210.09 | $215.59 | $214.56 | 741,674 |
2021-12-01 | $214.32 | $216.27 | $209.88 | $209.90 | $208.89 | 966,417 |
2021-11-30 | $212.73 | $214.13 | $209.03 | $209.66 | $208.65 | 1,062,662 |
2021-11-29 | $215.21 | $217.36 | $211.75 | $214.45 | $213.42 | 743,410 |
2021-11-26 | $208.66 | $213.74 | $206.39 | $211.23 | $210.22 | 728,034 |
2021-11-24 | $218.55 | $218.84 | $215.97 | $217.96 | $216.92 | 1,223,267 |
2021-11-23 | $218.32 | $219.01 | $214.94 | $218.92 | $217.87 | 799,706 |
2021-11-22 | $221.39 | $222.00 | $217.09 | $217.59 | $216.55 | 854,889 |
2021-11-19 | $216.96 | $218.98 | $214.85 | $218.75 | $217.70 | 641,242 |
2021-11-18 | $219.80 | $220.77 | $216.89 | $219.04 | $217.99 | 477,655 |
2021-11-17 | $221.46 | $222.86 | $218.54 | $219.65 | $218.60 | 490,084 |
2021-11-16 | $219.84 | $222.85 | $218.60 | $221.91 | $220.85 | 577,575 |
2021-11-15 | $219.52 | $220.75 | $218.58 | $219.76 | $218.71 | 483,593 |
2021-11-12 | $220.61 | $221.28 | $217.05 | $219.16 | $218.11 | 434,005 |
2021-11-11 | $219.39 | $220.34 | $217.54 | $219.85 | $218.80 | 366,349 |
2021-11-10 | $220.15 | $221.26 | $217.32 | $219.63 | $218.58 | 569,036 |
2021-11-09 | $216.92 | $219.40 | $216.69 | $219.32 | $218.27 | 546,313 |
2021-11-08 | $219.88 | $221.13 | $217.14 | $218.53 | $217.48 | 352,264 |
2021-11-05 | $220.62 | $222.00 | $218.24 | $219.05 | $218.00 | 530,953 |
2021-11-04 | $219.43 | $220.04 | $217.52 | $219.00 | $217.95 | 669,463 |
2021-11-03 | $216.92 | $221.80 | $216.69 | $219.70 | $218.65 | 487,981 |
2021-11-02 | $216.51 | $219.34 | $215.93 | $217.67 | $216.63 | 673,127 |
2021-11-01 | $218.10 | $219.03 | $215.67 | $216.78 | $215.74 | 524,068 |
2021-10-29 | $216.46 | $218.75 | $215.94 | $216.33 | $215.29 | 697,788 |
2021-10-28 | $212.55 | $216.35 | $212.55 | $216.28 | $215.24 | 486,204 |
2021-10-27 | $214.24 | $216.14 | $211.64 | $211.91 | $210.89 | 686,036 |
2021-10-26 | $216.09 | $217.32 | $215.20 | $215.70 | $214.44 | 488,608 |
2021-10-25 | $218.69 | $219.70 | $215.39 | $215.58 | $214.32 | 499,251 |
2021-10-22 | $216.16 | $219.53 | $215.71 | $218.14 | $216.87 | 614,307 |
2021-10-21 | $212.27 | $215.30 | $211.00 | $214.85 | $213.60 | 849,670 |
2021-10-20 | $211.15 | $213.49 | $210.78 | $212.52 | $211.28 | 562,457 |
2021-10-19 | $210.10 | $211.60 | $209.05 | $211.12 | $209.89 | 468,793 |
2021-10-18 | $209.41 | $211.75 | $208.02 | $208.72 | $207.50 | 742,128 |
2021-10-15 | $212.45 | $212.75 | $209.05 | $210.40 | $209.17 | 901,420 |
2021-10-14 | $208.15 | $210.82 | $207.30 | $210.34 | $209.11 | 881,630 |
2021-10-13 | $199.96 | $206.83 | $197.34 | $204.85 | $203.66 | 928,297 |
2021-10-12 | $201.53 | $203.45 | $200.02 | $200.73 | $199.56 | 626,909 |
2021-10-11 | $205.00 | $207.67 | $201.91 | $201.93 | $200.75 | 569,728 |
2021-10-08 | $201.77 | $206.76 | $200.91 | $204.03 | $202.84 | 583,973 |
2021-10-07 | $203.38 | $204.95 | $202.01 | $202.93 | $201.75 | 998,953 |
2021-10-06 | $200.63 | $201.63 | $197.66 | $201.22 | $200.05 | 744,407 |
2021-10-05 | $199.10 | $202.35 | $198.03 | $201.79 | $200.61 | 590,059 |
2021-10-04 | $197.57 | $199.50 | $194.51 | $197.49 | $196.34 | 692,711 |
2021-10-01 | $193.79 | $198.75 | $192.64 | $197.80 | $196.65 | 638,560 |
2021-09-30 | $195.48 | $195.96 | $192.14 | $192.88 | $191.76 | 705,777 |
2021-09-29 | $193.39 | $195.58 | $192.30 | $194.83 | $193.69 | 907,555 |
2021-09-28 | $199.36 | $200.12 | $191.91 | $192.29 | $191.17 | 882,601 |
2021-09-27 | $199.60 | $202.09 | $198.72 | $199.81 | $198.65 | 777,461 |
2021-09-24 | $195.85 | $198.00 | $195.19 | $197.61 | $196.46 | 993,017 |
2021-09-23 | $194.81 | $196.91 | $193.53 | $195.84 | $194.70 | 1,469,327 |
2021-09-22 | $193.63 | $194.91 | $192.53 | $192.64 | $191.52 | 1,112,088 |
2021-09-21 | $194.21 | $194.65 | $191.43 | $192.25 | $191.13 | 694,870 |
2021-09-20 | $195.20 | $196.63 | $190.75 | $192.83 | $191.71 | 837,762 |
2021-09-17 | $201.75 | $203.98 | $199.51 | $200.04 | $198.87 | 1,092,961 |
2021-09-16 | $201.88 | $202.92 | $199.23 | $200.92 | $199.75 | 386,514 |
2021-09-15 | $200.07 | $201.72 | $199.25 | $200.57 | $199.40 | 448,277 |
2021-09-14 | $201.52 | $202.36 | $198.62 | $199.63 | $198.47 | 484,774 |
2021-09-13 | $200.07 | $202.03 | $198.51 | $201.53 | $200.36 | 586,793 |
2021-09-10 | $199.06 | $199.69 | $197.40 | $197.55 | $196.40 | 593,783 |
2021-09-09 | $197.97 | $200.07 | $197.27 | $197.47 | $196.32 | 496,723 |
2021-09-08 | $197.91 | $198.15 | $195.80 | $197.66 | $196.51 | 337,169 |
2021-09-07 | $201.92 | $202.86 | $198.75 | $198.76 | $197.60 | 444,921 |
2021-09-03 | $201.89 | $203.46 | $201.29 | $202.13 | $200.95 | 404,708 |
2021-09-02 | $199.67 | $202.86 | $198.64 | $201.75 | $200.57 | 380,732 |
2021-09-01 | $199.07 | $199.84 | $196.75 | $198.72 | $197.56 | 410,528 |
2021-08-31 | $198.32 | $199.61 | $197.73 | $198.94 | $197.78 | 520,056 |
2021-08-30 | $202.99 | $203.00 | $198.18 | $198.19 | $197.04 | 418,198 |
2021-08-27 | $199.00 | $203.00 | $198.93 | $202.92 | $201.74 | 587,398 |
2021-08-26 | $201.16 | $201.16 | $198.04 | $198.38 | $197.22 | 355,783 |
2021-08-25 | $198.30 | $201.09 | $197.61 | $200.36 | $199.19 | 548,681 |
2021-08-24 | $196.09 | $198.06 | $196.09 | $197.43 | $196.28 | 407,321 |
2021-08-23 | $195.90 | $196.61 | $194.62 | $195.26 | $194.12 | 340,718 |
2021-08-20 | $194.16 | $194.81 | $191.02 | $194.60 | $193.47 | 485,182 |
2021-08-19 | $193.27 | $195.76 | $192.41 | $194.46 | $193.33 | 669,726 |
2021-08-18 | $196.16 | $198.80 | $194.77 | $194.93 | $193.79 | 603,644 |
2021-08-17 | $199.52 | $200.42 | $195.00 | $197.39 | $196.24 | 634,734 |
2021-08-16 | $197.74 | $201.10 | $195.02 | $201.09 | $199.92 | 657,949 |
2021-08-13 | $199.86 | $200.54 | $197.60 | $198.85 | $197.69 | 307,406 |
2021-08-12 | $202.87 | $204.21 | $200.10 | $200.16 | $198.99 | 421,242 |
2021-08-11 | $198.79 | $203.33 | $197.30 | $203.12 | $201.94 | 1,029,177 |
2021-08-10 | $197.45 | $199.34 | $196.67 | $197.25 | $196.10 | 1,835,705 |
2021-08-09 | $202.99 | $204.22 | $201.50 | $202.76 | $201.58 | 700,053 |
2021-08-06 | $201.47 | $204.68 | $200.48 | $203.75 | $202.56 | 454,428 |
2021-08-05 | $196.25 | $199.24 | $196.00 | $199.16 | $198.00 | 338,655 |
2021-08-04 | $194.96 | $197.56 | $193.50 | $195.72 | $194.58 | 444,345 |
2021-08-03 | $195.24 | $196.89 | $191.73 | $196.31 | $195.17 | 353,711 |
2021-08-02 | $195.55 | $198.32 | $193.22 | $194.08 | $192.95 | 516,764 |
2021-07-30 | $197.72 | $199.49 | $194.47 | $195.02 | $193.88 | 567,384 |
2021-07-29 | $198.69 | $200.47 | $197.00 | $198.51 | $197.35 | 514,888 |
2021-07-28 | $195.21 | $198.99 | $194.38 | $197.62 | $196.47 | 526,702 |
2021-07-27 | $194.38 | $196.92 | $193.77 | $194.99 | $193.64 | 587,051 |
2021-07-26 | $197.09 | $198.48 | $194.11 | $195.93 | $194.57 | 381,027 |
2021-07-23 | $196.00 | $197.41 | $194.95 | $196.93 | $195.57 | 425,115 |
2021-07-22 | $196.59 | $197.20 | $193.23 | $194.57 | $193.22 | 415,640 |
2021-07-21 | $194.57 | $196.75 | $193.40 | $196.09 | $194.73 | 733,261 |
2021-07-20 | $187.79 | $196.46 | $187.79 | $193.47 | $192.13 | 784,570 |
2021-07-19 | $191.93 | $192.76 | $187.17 | $188.51 | $187.20 | 898,935 |
2021-07-16 | $200.33 | $200.33 | $194.10 | $195.53 | $194.17 | 950,887 |
2021-07-15 | $195.40 | $200.00 | $195.25 | $199.82 | $198.43 | 968,724 |
2021-07-14 | $197.03 | $202.07 | $195.01 | $197.13 | $195.76 | 883,513 |
2021-07-13 | $195.48 | $199.70 | $194.15 | $196.94 | $195.57 | 1,180,326 |
2021-07-12 | $192.89 | $198.09 | $192.22 | $196.99 | $195.62 | 808,444 |
2021-07-09 | $189.73 | $194.93 | $188.90 | $194.49 | $193.14 | 847,282 |
2021-07-08 | $186.94 | $188.15 | $184.27 | $186.45 | $185.16 | 923,750 |
2021-07-07 | $188.10 | $191.16 | $187.77 | $189.58 | $188.27 | 642,298 |
2021-07-06 | $189.37 | $190.55 | $187.29 | $189.27 | $187.96 | 635,640 |
2021-07-02 | $189.61 | $191.34 | $188.22 | $190.55 | $189.23 | 529,383 |
2021-07-01 | $188.01 | $189.82 | $186.77 | $189.76 | $188.44 | 557,038 |
2021-06-30 | $185.60 | $187.83 | $185.45 | $187.17 | $185.87 | 657,186 |
2021-06-29 | $188.00 | $189.29 | $185.26 | $185.96 | $184.67 | 622,860 |
2021-06-28 | $187.91 | $187.91 | $184.46 | $186.67 | $185.38 | 825,190 |
2021-06-25 | $186.74 | $189.59 | $185.54 | $188.65 | $187.34 | 610,607 |
2021-06-24 | $184.50 | $185.83 | $183.20 | $185.19 | $183.91 | 1,138,102 |
2021-06-23 | $184.98 | $185.99 | $183.15 | $184.50 | $183.22 | 500,431 |
2021-06-22 | $183.59 | $185.10 | $181.80 | $183.94 | $182.67 | 901,526 |
2021-06-21 | $180.34 | $184.23 | $179.76 | $183.60 | $182.33 | 779,384 |
2021-06-18 | $178.58 | $180.20 | $177.42 | $178.35 | $177.11 | 1,507,874 |
2021-06-17 | $187.95 | $188.02 | $180.34 | $181.39 | $180.13 | 974,093 |
2021-06-16 | $186.11 | $187.61 | $183.35 | $186.61 | $185.32 | 1,029,556 |
2021-06-15 | $186.41 | $187.59 | $184.28 | $187.32 | $186.02 | 663,243 |
2021-06-14 | $190.26 | $190.51 | $184.76 | $186.18 | $184.89 | 1,110,444 |
2021-06-11 | $192.18 | $193.07 | $190.14 | $190.77 | $189.45 | 643,743 |
2021-06-10 | $196.77 | $197.38 | $191.92 | $191.93 | $190.60 | 583,210 |
2021-06-09 | $193.44 | $195.26 | $192.85 | $194.65 | $193.30 | 509,309 |
2021-06-08 | $193.36 | $195.79 | $192.10 | $195.03 | $193.68 | 439,150 |
2021-06-07 | $195.32 | $195.55 | $193.80 | $194.48 | $193.13 | 346,107 |
2021-06-04 | $193.91 | $195.29 | $193.02 | $195.02 | $193.67 | 317,543 |
2021-06-03 | $192.60 | $195.38 | $192.58 | $194.12 | $192.77 | 500,692 |
2021-06-02 | $193.78 | $193.78 | $191.34 | $192.89 | $191.55 | 457,423 |
2021-06-01 | $194.52 | $194.52 | $190.73 | $191.58 | $190.25 | 624,433 |
2021-05-28 | $192.26 | $192.76 | $189.91 | $191.44 | $190.11 | 472,844 |
2021-05-27 | $190.73 | $192.16 | $190.38 | $191.66 | $190.33 | 499,089 |
2021-05-26 | $189.71 | $189.71 | $187.43 | $188.53 | $187.22 | 401,125 |
2021-05-25 | $190.71 | $192.05 | $187.87 | $188.27 | $186.97 | 516,744 |
2021-05-24 | $190.16 | $191.42 | $188.75 | $190.46 | $189.14 | 464,362 |
2021-05-21 | $187.50 | $190.85 | $187.13 | $189.67 | $188.36 | 545,165 |
2021-05-20 | $186.28 | $187.59 | $183.66 | $186.65 | $185.36 | 387,389 |
2021-05-19 | $185.96 | $185.96 | $182.33 | $185.76 | $184.47 | 802,335 |
2021-05-18 | $190.08 | $191.48 | $187.00 | $187.06 | $185.76 | 392,621 |
2021-05-17 | $187.47 | $190.45 | $187.23 | $190.07 | $188.75 | 398,727 |
2021-05-14 | $187.67 | $190.09 | $187.21 | $188.77 | $187.46 | 637,724 |
2021-05-13 | $181.75 | $188.63 | $181.75 | $187.56 | $186.26 | 562,628 |
2021-05-12 | $189.48 | $189.49 | $182.93 | $183.03 | $181.76 | 672,598 |
2021-05-11 | $187.12 | $190.18 | $185.18 | $186.32 | $185.03 | 588,243 |
2021-05-10 | $189.23 | $191.76 | $188.55 | $188.64 | $187.33 | 625,912 |
2021-05-07 | $184.25 | $188.77 | $183.80 | $187.87 | $186.57 | 435,632 |
2021-05-06 | $186.68 | $187.98 | $185.18 | $186.91 | $185.61 | 546,083 |
2021-05-05 | $184.27 | $186.90 | $182.50 | $186.49 | $185.20 | 460,700 |
2021-05-04 | $181.10 | $184.38 | $178.66 | $184.13 | $182.85 | 511,567 |
2021-05-03 | $185.06 | $185.63 | $181.13 | $181.26 | $180.00 | 465,274 |
2021-04-30 | $184.56 | $185.88 | $182.69 | $183.24 | $181.97 | 768,505 |
2021-04-29 | $185.02 | $187.15 | $184.40 | $186.16 | $184.87 | 584,231 |
2021-04-28 | $182.38 | $184.10 | $181.80 | $182.96 | $181.69 | 520,684 |
2021-04-27 | $181.46 | $182.38 | $179.71 | $181.97 | $180.49 | 492,388 |
2021-04-26 | $180.35 | $182.51 | $180.21 | $181.13 | $179.66 | 504,379 |
2021-04-23 | $172.24 | $180.31 | $172.24 | $179.12 | $177.66 | 820,182 |
2021-04-22 | $174.54 | $175.42 | $172.29 | $172.66 | $171.26 | 713,697 |
2021-04-21 | $171.85 | $174.91 | $171.45 | $174.76 | $173.34 | 717,634 |
2021-04-20 | $174.26 | $175.51 | $171.34 | $172.62 | $171.22 | 792,295 |
2021-04-19 | $179.49 | $180.98 | $175.26 | $175.64 | $174.21 | 639,359 |
2021-04-16 | $178.00 | $180.26 | $178.00 | $179.62 | $178.16 | 844,646 |
2021-04-15 | $172.60 | $176.91 | $170.55 | $176.83 | $175.39 | 1,043,552 |
2021-04-14 | $168.11 | $174.84 | $167.52 | $173.11 | $171.70 | 841,394 |
2021-04-13 | $171.99 | $172.72 | $169.68 | $169.93 | $168.55 | 1,150,640 |
2021-04-12 | $171.99 | $174.03 | $171.84 | $173.12 | $171.71 | 774,273 |
2021-04-09 | $172.14 | $173.55 | $171.08 | $171.80 | $170.40 | 551,317 |
2021-04-08 | $168.04 | $171.52 | $167.44 | $170.22 | $168.84 | 782,859 |
2021-04-07 | $169.87 | $169.87 | $168.14 | $169.01 | $167.64 | 447,277 |
2021-04-06 | $167.99 | $169.71 | $167.44 | $169.04 | $167.67 | 510,161 |
2021-04-05 | $169.42 | $170.35 | $166.42 | $167.47 | $166.11 | 465,512 |
2021-04-01 | $166.20 | $167.98 | $165.55 | $167.94 | $166.58 | 608,249 |
2021-03-31 | $167.90 | $168.90 | $166.47 | $166.75 | $165.40 | 790,131 |
2021-03-30 | $166.93 | $169.88 | $166.83 | $168.07 | $166.70 | 631,638 |
2021-03-29 | $167.24 | $168.72 | $165.09 | $165.90 | $164.55 | 851,519 |
2021-03-26 | $170.14 | $170.54 | $168.04 | $170.09 | $168.71 | 857,849 |
2021-03-25 | $165.68 | $169.20 | $163.38 | $168.22 | $166.85 | 589,178 |
2021-03-24 | $166.80 | $168.71 | $165.39 | $165.47 | $164.13 | 746,821 |
2021-03-23 | $165.34 | $167.73 | $163.88 | $164.85 | $163.51 | 960,110 |
2021-03-22 | $168.45 | $168.45 | $165.50 | $166.96 | $165.60 | 1,008,059 |
2021-03-19 | $168.88 | $170.82 | $166.08 | $168.93 | $167.56 | 2,060,578 |
2021-03-18 | $172.57 | $174.31 | $169.72 | $170.75 | $169.36 | 904,390 |
2021-03-17 | $171.88 | $172.28 | $167.49 | $170.04 | $168.66 | 813,540 |
2021-03-16 | $170.82 | $170.88 | $168.19 | $170.36 | $168.98 | 858,195 |
2021-03-15 | $174.10 | $174.21 | $169.10 | $170.58 | $169.19 | 708,379 |
2021-03-12 | $173.50 | $174.94 | $172.42 | $174.16 | $172.75 | 686,626 |
2021-03-11 | $169.42 | $171.29 | $169.26 | $171.00 | $169.61 | 713,919 |
2021-03-10 | $170.06 | $174.00 | $169.80 | $170.70 | $169.31 | 723,564 |
2021-03-09 | $172.25 | $172.67 | $166.89 | $169.77 | $168.39 | 767,504 |
2021-03-08 | $169.03 | $176.50 | $168.43 | $172.73 | $171.33 | 1,306,745 |
2021-03-05 | $170.00 | $170.32 | $163.33 | $167.10 | $165.74 | 1,260,934 |
2021-03-04 | $164.70 | $168.74 | $163.35 | $166.37 | $165.02 | 1,518,047 |
2021-03-03 | $166.92 | $167.49 | $164.66 | $165.03 | $163.69 | 1,324,888 |
2021-03-02 | $166.40 | $167.81 | $165.00 | $165.50 | $164.16 | 1,946,367 |
2021-03-01 | $167.48 | $173.34 | $165.89 | $172.52 | $171.12 | 867,183 |
2021-02-26 | $171.39 | $172.38 | $164.56 | $164.75 | $163.41 | 1,654,836 |
2021-02-25 | $179.59 | $180.35 | $172.26 | $172.90 | $171.50 | 1,450,217 |
2021-02-24 | $173.83 | $178.46 | $172.87 | $178.23 | $176.78 | 1,268,126 |
2021-02-23 | $171.48 | $173.84 | $169.97 | $172.71 | $171.31 | 1,342,746 |
2021-02-22 | $166.94 | $170.03 | $166.49 | $169.80 | $168.42 | 1,147,070 |
2021-02-19 | $162.32 | $167.45 | $162.10 | $166.94 | $165.58 | 1,617,827 |
2021-02-18 | $162.30 | $164.57 | $161.59 | $161.72 | $160.41 | 820,353 |
2021-02-17 | $162.47 | $164.45 | $161.67 | $163.15 | $161.82 | 999,852 |
2021-02-16 | $157.27 | $163.57 | $157.26 | $163.10 | $161.77 | 1,063,118 |
2021-02-12 | $155.40 | $156.12 | $154.37 | $155.39 | $154.13 | 625,463 |
2021-02-11 | $156.34 | $157.40 | $153.56 | $155.00 | $153.74 | 607,584 |
2021-02-10 | $155.78 | $158.36 | $154.49 | $155.78 | $154.51 | 672,408 |
2021-02-09 | $155.88 | $156.76 | $155.11 | $155.30 | $154.04 | 736,589 |
2021-02-08 | $156.83 | $156.83 | $154.34 | $156.34 | $155.07 | 709,194 |
2021-02-05 | $157.10 | $157.89 | $155.77 | $155.79 | $154.52 | 497,333 |
2021-02-04 | $153.13 | $157.02 | $153.13 | $156.21 | $154.94 | 816,439 |
2021-02-03 | $151.63 | $153.47 | $150.93 | $152.75 | $151.51 | 892,682 |
2021-02-02 | $147.73 | $152.38 | $147.34 | $152.14 | $150.90 | 735,201 |
2021-02-01 | $146.61 | $146.96 | $144.96 | $146.27 | $145.08 | 836,925 |
2021-01-29 | $147.32 | $148.15 | $143.60 | $144.99 | $143.81 | 1,114,591 |
2021-01-28 | $148.22 | $150.09 | $147.53 | $147.64 | $146.44 | 1,021,998 |
2021-01-27 | $149.91 | $150.77 | $146.26 | $147.05 | $145.86 | 846,879 |
2021-01-26 | $156.98 | $157.73 | $152.64 | $152.73 | $151.28 | 411,251 |
2021-01-25 | $155.12 | $156.65 | $153.47 | $156.44 | $154.96 | 909,679 |
2021-01-22 | $152.71 | $156.75 | $152.71 | $156.53 | $155.05 | 1,092,480 |
2021-01-21 | $155.66 | $155.73 | $153.45 | $154.06 | $152.60 | 958,373 |
2021-01-20 | $154.87 | $155.80 | $153.68 | $155.59 | $154.12 | 920,170 |
2021-01-19 | $153.97 | $156.15 | $153.32 | $155.00 | $153.53 | 1,558,792 |
2021-01-15 | $155.52 | $156.47 | $151.65 | $153.71 | $152.25 | 1,084,958 |
2021-01-14 | $164.42 | $166.82 | $157.35 | $158.04 | $156.54 | 1,685,779 |
2021-01-13 | $162.66 | $162.84 | $160.64 | $161.25 | $159.72 | 1,926,500 |
2021-01-12 | $164.22 | $164.92 | $161.96 | $163.30 | $161.75 | 1,240,761 |
2021-01-11 | $160.38 | $163.99 | $158.66 | $163.63 | $162.08 | 926,319 |
2021-01-08 | $160.08 | $162.16 | $159.08 | $161.89 | $160.36 | 853,222 |
2021-01-07 | $158.12 | $161.16 | $158.12 | $160.12 | $158.60 | 1,154,501 |
2021-01-06 | $152.00 | $157.27 | $151.67 | $156.15 | $154.67 | 1,651,058 |
2021-01-05 | $146.73 | $149.16 | $145.80 | $148.67 | $147.26 | 843,211 |
2021-01-04 | $147.25 | $147.94 | $144.03 | $147.22 | $145.83 | 1,012,470 |
2020-12-31 | $144.87 | $147.24 | $143.71 | $146.93 | $145.54 | 683,817 |
2020-12-30 | $142.88 | $145.02 | $142.62 | $144.81 | $143.44 | 708,102 |
2020-12-29 | $142.45 | $143.01 | $141.03 | $142.40 | $141.05 | 653,800 |
2020-12-28 | $141.98 | $143.23 | $140.74 | $142.67 | $141.32 | 680,405 |
2020-12-24 | $140.50 | $140.81 | $139.13 | $140.53 | $139.20 | 185,650 |
2020-12-23 | $137.59 | $140.56 | $137.22 | $140.46 | $139.13 | 625,864 |
2020-12-22 | $136.22 | $137.85 | $135.57 | $136.65 | $135.36 | 854,659 |
2020-12-21 | $135.87 | $136.64 | $133.08 | $135.75 | $134.46 | 972,327 |
2020-12-18 | $138.16 | $138.30 | $134.92 | $135.78 | $134.49 | 1,912,777 |
2020-12-17 | $135.49 | $138.33 | $134.61 | $138.10 | $136.79 | 920,206 |
2020-12-16 | $134.19 | $135.78 | $133.53 | $135.28 | $134.00 | 1,417,509 |
2020-12-15 | $130.54 | $134.21 | $130.29 | $134.16 | $132.89 | 1,017,350 |
2020-12-14 | $131.36 | $131.49 | $129.20 | $129.26 | $128.04 | 770,535 |
2020-12-11 | $128.86 | $130.39 | $128.73 | $129.63 | $128.40 | 645,529 |
2020-12-10 | $128.65 | $130.51 | $128.60 | $130.32 | $129.09 | 780,945 |
2020-12-09 | $130.77 | $131.06 | $128.93 | $129.77 | $128.54 | 722,020 |
2020-12-08 | $129.50 | $130.27 | $129.00 | $130.13 | $128.90 | 749,343 |
2020-12-07 | $129.28 | $130.23 | $128.75 | $130.13 | $128.90 | 1,002,998 |
2020-12-04 | $131.31 | $131.72 | $129.40 | $129.49 | $128.26 | 704,020 |
2020-12-03 | $131.50 | $131.98 | $129.54 | $129.81 | $128.58 | 651,515 |
2020-12-02 | $131.09 | $132.37 | $130.23 | $131.68 | $130.43 | 534,123 |
2020-12-01 | $131.45 | $132.75 | $130.58 | $131.41 | $130.17 | 1,011,885 |
2020-11-30 | $129.92 | $130.86 | $128.75 | $129.56 | $128.33 | 1,012,798 |
2020-11-27 | $133.03 | $133.03 | $129.86 | $130.34 | $129.11 | 804,229 |
2020-11-25 | $134.54 | $134.54 | $131.48 | $132.96 | $131.70 | 689,477 |
2020-11-24 | $132.86 | $134.81 | $132.38 | $134.62 | $133.34 | 1,118,681 |
2020-11-23 | $131.70 | $132.47 | $130.25 | $130.73 | $129.49 | 639,347 |
2020-11-20 | $131.76 | $132.15 | $129.49 | $129.90 | $128.67 | 941,020 |
2020-11-19 | $132.81 | $132.81 | $131.26 | $132.24 | $130.99 | 480,060 |
2020-11-18 | $135.24 | $135.84 | $133.11 | $133.11 | $131.85 | 657,855 |
2020-11-17 | $133.85 | $134.52 | $132.34 | $134.47 | $133.20 | 818,033 |
2020-11-16 | $136.84 | $138.09 | $133.18 | $135.28 | $134.00 | 862,415 |
2020-11-13 | $132.58 | $134.47 | $132.15 | $133.97 | $132.70 | 926,686 |
2020-11-12 | $129.98 | $131.36 | $127.60 | $131.30 | $130.06 | 2,211,958 |
2020-11-11 | $135.54 | $136.97 | $134.37 | $134.90 | $133.62 | 1,302,777 |
2020-11-10 | $137.52 | $138.67 | $134.22 | $134.84 | $133.56 | 1,433,417 |
2020-11-09 | $140.60 | $142.14 | $131.34 | $137.24 | $135.94 | 1,448,238 |
2020-11-06 | $129.51 | $131.18 | $128.73 | $129.77 | $128.54 | 855,563 |
2020-11-05 | $123.82 | $128.30 | $123.44 | $127.72 | $126.51 | 950,621 |
2020-11-04 | $125.95 | $127.36 | $123.01 | $123.27 | $122.10 | 1,539,188 |
2020-11-03 | $129.80 | $131.03 | $128.39 | $129.10 | $127.88 | 973,049 |
2020-11-02 | $127.61 | $127.81 | $125.79 | $127.22 | $126.02 | 865,536 |
2020-10-30 | $124.95 | $126.75 | $124.32 | $126.14 | $124.95 | 897,658 |
2020-10-29 | $123.66 | $125.80 | $122.73 | $125.18 | $123.99 | 722,031 |
2020-10-28 | $123.53 | $125.53 | $122.83 | $123.80 | $122.63 | 654,745 |
2020-10-27 | $128.18 | $128.69 | $125.52 | $125.75 | $124.36 | 821,275 |
2020-10-26 | $129.46 | $129.76 | $127.38 | $128.67 | $127.25 | 660,231 |
2020-10-23 | $131.51 | $131.61 | $129.34 | $130.98 | $129.53 | 800,931 |
2020-10-22 | $128.39 | $130.79 | $127.59 | $130.62 | $129.17 | 726,089 |
2020-10-21 | $127.66 | $129.11 | $127.40 | $128.04 | $126.62 | 989,436 |
2020-10-20 | $126.91 | $129.23 | $126.69 | $127.66 | $126.25 | 927,567 |
2020-10-19 | $126.91 | $128.47 | $125.46 | $125.92 | $124.53 | 839,142 |
2020-10-16 | $126.12 | $127.37 | $124.92 | $126.78 | $125.38 | 749,653 |
2020-10-15 | $120.53 | $125.68 | $120.03 | $125.62 | $124.23 | 787,603 |
2020-10-14 | $125.00 | $125.61 | $120.94 | $121.14 | $119.80 | 673,702 |
2020-10-13 | $125.46 | $128.79 | $122.64 | $123.75 | $122.38 | 1,160,589 |
2020-10-12 | $123.63 | $125.81 | $123.49 | $125.61 | $124.22 | 978,358 |
2020-10-09 | $124.19 | $124.80 | $122.09 | $123.72 | $122.35 | 563,321 |
2020-10-08 | $123.08 | $123.91 | $120.32 | $123.76 | $122.39 | 737,394 |
2020-10-07 | $120.00 | $123.90 | $119.89 | $122.73 | $121.37 | 1,188,158 |
2020-10-06 | $118.86 | $121.66 | $117.88 | $118.79 | $117.48 | 1,283,694 |
2020-10-05 | $114.03 | $117.49 | $114.02 | $117.37 | $116.07 | 612,911 |
2020-10-02 | $109.20 | $113.22 | $108.67 | $112.94 | $111.69 | 545,590 |
2020-10-01 | $109.81 | $110.88 | $108.43 | $110.37 | $109.15 | 658,773 |
2020-09-30 | $108.00 | $110.26 | $107.78 | $109.06 | $107.85 | 842,436 |
2020-09-29 | $107.64 | $108.97 | $107.31 | $107.67 | $106.48 | 927,657 |
2020-09-28 | $106.36 | $109.20 | $105.94 | $108.17 | $106.97 | 975,291 |
2020-09-25 | $102.11 | $105.10 | $102.11 | $104.91 | $103.75 | 662,059 |
2020-09-24 | $101.53 | $104.19 | $100.38 | $102.99 | $101.85 | 880,369 |
2020-09-23 | $103.39 | $104.58 | $100.85 | $100.94 | $99.82 | 649,000 |
2020-09-22 | $105.60 | $106.83 | $101.76 | $103.20 | $102.06 | 1,242,621 |
2020-09-21 | $106.05 | $107.53 | $104.30 | $105.86 | $104.69 | 884,551 |
2020-09-18 | $107.09 | $108.89 | $107.03 | $108.43 | $107.23 | 1,134,549 |
2020-09-17 | $107.13 | $108.49 | $106.61 | $107.88 | $106.69 | 721,263 |
2020-09-16 | $108.05 | $109.57 | $107.36 | $108.38 | $107.18 | 849,632 |
2020-09-15 | $108.34 | $109.08 | $107.05 | $108.07 | $106.87 | 641,732 |
2020-09-14 | $107.77 | $109.54 | $107.42 | $107.90 | $106.71 | 560,016 |
2020-09-11 | $107.37 | $108.11 | $106.02 | $106.98 | $105.80 | 672,261 |
2020-09-10 | $109.68 | $110.59 | $107.05 | $107.50 | $106.31 | 872,378 |
2020-09-09 | $110.78 | $111.08 | $109.06 | $109.49 | $108.28 | 635,988 |
2020-09-08 | $113.41 | $113.46 | $109.38 | $110.11 | $108.89 | 818,738 |
2020-09-04 | $114.96 | $115.81 | $112.72 | $114.53 | $113.26 | 739,457 |
2020-09-03 | $115.35 | $116.76 | $112.50 | $112.99 | $111.74 | 1,083,333 |
2020-09-02 | $113.09 | $115.10 | $112.68 | $114.39 | $113.12 | 1,261,715 |
2020-09-01 | $112.44 | $113.84 | $111.85 | $113.37 | $112.12 | 616,062 |
2020-08-31 | $114.33 | $114.78 | $112.85 | $112.91 | $111.66 | 729,250 |
2020-08-28 | $116.06 | $116.14 | $114.25 | $114.74 | $113.47 | 439,080 |
2020-08-27 | $113.68 | $115.47 | $113.65 | $114.84 | $113.57 | 504,380 |
2020-08-26 | $115.09 | $115.15 | $113.32 | $113.43 | $112.17 | 526,922 |
2020-08-25 | $116.58 | $117.26 | $114.82 | $115.67 | $114.39 | 455,778 |
2020-08-24 | $113.35 | $115.14 | $112.83 | $115.09 | $113.82 | 793,049 |
2020-08-21 | $112.58 | $113.12 | $111.53 | $112.97 | $111.72 | 544,581 |
2020-08-20 | $113.59 | $114.15 | $112.61 | $112.81 | $111.56 | 471,200 |
2020-08-19 | $114.97 | $116.37 | $114.53 | $114.63 | $113.36 | 427,695 |
2020-08-18 | $115.54 | $115.91 | $113.84 | $114.27 | $113.01 | 463,092 |
2020-08-17 | $116.66 | $117.29 | $115.42 | $115.52 | $114.24 | 659,697 |
2020-08-14 | $116.74 | $118.25 | $116.47 | $117.34 | $116.04 | 516,665 |
2020-08-13 | $117.71 | $118.68 | $117.48 | $117.59 | $116.29 | 400,451 |
2020-08-12 | $120.92 | $121.17 | $118.07 | $119.36 | $118.04 | 763,446 |
2020-08-11 | $118.00 | $120.26 | $117.27 | $119.01 | $117.69 | 683,654 |
2020-08-10 | $116.55 | $117.83 | $115.90 | $116.14 | $114.85 | 535,397 |
2020-08-07 | $113.42 | $116.17 | $112.94 | $116.12 | $114.83 | 564,047 |
2020-08-06 | $114.02 | $114.68 | $113.13 | $113.95 | $112.69 | 392,725 |
2020-08-05 | $114.00 | $114.98 | $113.45 | $114.55 | $113.28 | 340,453 |
2020-08-04 | $112.73 | $113.45 | $111.82 | $113.20 | $111.95 | 591,527 |
2020-08-03 | $112.82 | $113.60 | $111.55 | $112.94 | $111.69 | 604,220 |
2020-07-31 | $112.03 | $112.57 | $110.58 | $112.48 | $111.23 | 648,724 |
2020-07-30 | $111.61 | $112.83 | $110.83 | $112.44 | $111.20 | 560,538 |
2020-07-29 | $111.59 | $113.90 | $110.62 | $113.72 | $112.46 | 513,775 |
2020-07-28 | $113.18 | $113.58 | $112.17 | $112.21 | $110.77 | 566,649 |
2020-07-27 | $114.08 | $114.59 | $112.75 | $113.90 | $112.44 | 364,964 |
2020-07-24 | $115.47 | $115.84 | $114.58 | $114.82 | $113.35 | 433,353 |
2020-07-23 | $113.17 | $115.58 | $113.10 | $115.12 | $113.65 | 658,957 |
2020-07-22 | $113.15 | $113.92 | $112.36 | $113.20 | $111.75 | 728,903 |
2020-07-21 | $111.44 | $113.93 | $111.31 | $113.88 | $112.42 | 773,967 |
2020-07-20 | $111.09 | $112.09 | $110.76 | $111.57 | $110.14 | 529,970 |
2020-07-17 | $112.59 | $113.20 | $111.88 | $112.10 | $110.66 | 684,089 |
2020-07-16 | $110.08 | $113.05 | $109.67 | $112.44 | $111.00 | 762,809 |
2020-07-15 | $110.49 | $111.67 | $109.73 | $111.08 | $109.66 | 771,473 |
2020-07-14 | $107.71 | $110.65 | $105.69 | $108.72 | $107.33 | 1,164,624 |
2020-07-13 | $106.41 | $109.04 | $105.31 | $106.76 | $105.39 | 1,376,783 |
2020-07-10 | $101.95 | $105.55 | $101.95 | $105.48 | $104.13 | 792,495 |
2020-07-09 | $103.29 | $104.06 | $100.82 | $102.31 | $101.00 | 835,789 |
2020-07-08 | $104.06 | $104.88 | $102.41 | $103.80 | $102.47 | 1,139,562 |
2020-07-07 | $104.98 | $105.99 | $103.58 | $103.60 | $102.27 | 866,209 |
2020-07-06 | $106.37 | $108.16 | $104.90 | $105.79 | $104.44 | 646,732 |
2020-07-02 | $107.63 | $108.43 | $103.92 | $104.62 | $103.28 | 802,620 |
2020-07-01 | $106.62 | $106.89 | $104.59 | $105.03 | $103.69 | 1,001,994 |
2020-06-30 | $104.36 | $106.93 | $104.03 | $105.99 | $104.63 | 1,810,498 |
2020-06-29 | $105.46 | $106.52 | $103.71 | $105.21 | $103.86 | 674,550 |
2020-06-26 | $106.22 | $106.39 | $103.69 | $103.82 | $102.49 | 1,533,238 |
2020-06-25 | $105.46 | $108.43 | $105.04 | $108.18 | $106.79 | 605,139 |
2020-06-24 | $107.00 | $107.86 | $105.26 | $105.57 | $104.22 | 784,837 |
2020-06-23 | $112.26 | $112.85 | $108.41 | $108.45 | $107.06 | 613,275 |
2020-06-22 | $109.95 | $111.93 | $108.87 | $110.67 | $109.25 | 593,305 |
2020-06-19 | $112.76 | $112.76 | $108.74 | $110.86 | $109.44 | 2,580,680 |
2020-06-18 | $109.61 | $111.29 | $107.69 | $110.78 | $109.36 | 624,620 |
2020-06-17 | $111.43 | $111.90 | $109.80 | $110.33 | $108.92 | 680,700 |
2020-06-16 | $112.38 | $112.91 | $107.88 | $111.08 | $109.66 | 880,762 |
2020-06-15 | $102.86 | $107.52 | $102.86 | $107.44 | $106.06 | 1,871,764 |
2020-06-12 | $108.85 | $108.85 | $104.23 | $106.70 | $105.33 | 1,506,102 |
2020-06-11 | $107.84 | $109.00 | $105.05 | $105.14 | $103.79 | 1,232,681 |
2020-06-10 | $115.37 | $115.71 | $111.73 | $112.17 | $110.73 | 1,131,458 |
2020-06-09 | $115.70 | $117.22 | $114.89 | $115.64 | $114.16 | 1,689,573 |
2020-06-08 | $122.05 | $123.33 | $116.83 | $118.33 | $116.81 | 1,280,454 |
2020-06-05 | $125.12 | $125.12 | $119.51 | $120.11 | $118.57 | 1,470,146 |
2020-06-04 | $114.10 | $118.01 | $113.28 | $117.95 | $116.44 | 1,065,432 |
2020-06-03 | $112.04 | $114.90 | $111.07 | $114.29 | $112.83 | 1,138,824 |
2020-06-02 | $110.02 | $111.28 | $107.95 | $109.34 | $107.94 | 711,814 |
2020-06-01 | $109.38 | $110.85 | $108.28 | $108.80 | $107.41 | 885,481 |
2020-05-29 | $107.21 | $109.73 | $106.88 | $108.17 | $106.78 | 1,536,637 |
2020-05-28 | $113.21 | $114.03 | $108.58 | $108.88 | $107.49 | 1,027,256 |
2020-05-27 | $109.21 | $111.90 | $106.99 | $111.77 | $110.34 | 1,707,745 |
2020-05-26 | $100.83 | $105.70 | $99.97 | $104.56 | $103.22 | 1,460,364 |
2020-05-22 | $99.24 | $99.40 | $96.39 | $97.30 | $96.05 | 749,487 |
2020-05-21 | $98.47 | $99.36 | $97.93 | $98.55 | $97.29 | 1,215,283 |
2020-05-20 | $99.45 | $100.33 | $98.23 | $98.78 | $97.52 | 1,477,051 |
2020-05-19 | $99.94 | $101.06 | $97.49 | $97.61 | $96.36 | 701,669 |
2020-05-18 | $99.74 | $101.77 | $99.44 | $101.08 | $99.79 | 1,824,497 |
2020-05-15 | $95.20 | $96.62 | $94.31 | $95.91 | $94.68 | 875,087 |
2020-05-14 | $94.21 | $97.44 | $92.13 | $96.18 | $94.95 | 1,314,187 |
2020-05-13 | $98.33 | $99.72 | $94.29 | $95.71 | $94.48 | 1,456,292 |
2020-05-12 | $103.43 | $103.43 | $98.90 | $98.95 | $97.68 | 1,022,090 |
2020-05-11 | $102.36 | $103.64 | $101.47 | $102.68 | $101.37 | 727,803 |
2020-05-08 | $103.74 | $104.63 | $102.83 | $103.91 | $102.58 | 784,085 |
2020-05-07 | $100.88 | $103.24 | $100.88 | $101.88 | $100.58 | 900,960 |
2020-05-06 | $100.46 | $100.54 | $98.54 | $99.56 | $98.29 | 667,347 |
2020-05-05 | $100.60 | $101.80 | $99.43 | $99.76 | $98.48 | 668,318 |
2020-05-04 | $98.99 | $99.65 | $98.15 | $99.00 | $97.73 | 1,047,898 |
2020-05-01 | $102.16 | $102.36 | $99.33 | $100.59 | $99.30 | 853,700 |
2020-04-30 | $104.10 | $104.73 | $102.88 | $104.29 | $102.95 | 1,309,594 |
2020-04-29 | $106.29 | $108.46 | $105.64 | $106.83 | $105.46 | 1,033,877 |
2020-04-28 | $107.95 | $108.82 | $104.51 | $105.26 | $103.72 | 779,553 |
2020-04-27 | $101.40 | $105.19 | $100.73 | $104.71 | $103.18 | 948,209 |
2020-04-24 | $100.01 | $100.62 | $98.11 | $100.05 | $98.58 | 649,018 |
2020-04-23 | $98.44 | $100.06 | $97.93 | $99.08 | $97.63 | 576,711 |
2020-04-22 | $99.13 | $100.08 | $97.50 | $98.12 | $96.68 | 751,272 |
2020-04-21 | $97.41 | $100.24 | $97.00 | $97.73 | $96.30 | 888,004 |
2020-04-20 | $97.82 | $101.67 | $96.01 | $100.42 | $98.95 | 1,587,498 |
2020-04-17 | $98.01 | $101.10 | $97.70 | $100.02 | $98.55 | 1,163,033 |
2020-04-16 | $95.00 | $95.32 | $92.99 | $95.19 | $93.80 | 986,063 |
2020-04-15 | $95.93 | $97.21 | $93.20 | $94.53 | $93.15 | 1,809,097 |
2020-04-14 | $97.15 | $100.52 | $95.60 | $99.59 | $98.13 | 1,589,348 |
2020-04-13 | $97.38 | $98.98 | $92.48 | $93.41 | $92.04 | 1,172,408 |
2020-04-09 | $95.30 | $100.14 | $95.30 | $99.50 | $98.04 | 1,708,650 |
2020-04-08 | $90.19 | $94.10 | $89.23 | $93.40 | $92.03 | 1,098,043 |
2020-04-07 | $92.56 | $93.55 | $89.03 | $90.19 | $88.87 | 1,300,621 |
2020-04-06 | $85.68 | $89.96 | $84.77 | $88.57 | $87.27 | 1,715,023 |
2020-04-03 | $82.76 | $85.34 | $80.62 | $81.78 | $80.58 | 1,435,081 |
2020-04-02 | $80.87 | $84.74 | $80.60 | $83.96 | $82.73 | 2,242,387 |
2020-04-01 | $80.08 | $82.78 | $78.31 | $81.66 | $80.46 | 1,769,160 |
2020-03-31 | $85.92 | $86.55 | $81.49 | $82.28 | $81.07 | 1,921,213 |
2020-03-30 | $82.37 | $87.20 | $80.98 | $86.40 | $85.13 | 1,795,465 |
2020-03-27 | $78.45 | $85.00 | $77.58 | $82.34 | $81.13 | 2,908,689 |
2020-03-26 | $84.76 | $87.77 | $80.92 | $81.39 | $80.20 | 3,816,132 |
2020-03-25 | $82.36 | $88.14 | $79.75 | $84.45 | $83.21 | 1,834,509 |
2020-03-24 | $79.56 | $83.54 | $77.61 | $82.79 | $81.58 | 1,606,642 |
2020-03-23 | $79.50 | $80.09 | $70.06 | $75.60 | $74.49 | 2,090,476 |
2020-03-20 | $90.51 | $91.77 | $77.56 | $79.57 | $78.40 | 2,644,148 |
2020-03-19 | $84.29 | $92.78 | $81.94 | $90.06 | $88.74 | 1,812,233 |
2020-03-18 | $86.11 | $91.89 | $82.23 | $85.35 | $84.10 | 1,943,397 |
2020-03-17 | $83.63 | $93.71 | $82.52 | $93.60 | $92.23 | 2,565,133 |
2020-03-16 | $85.81 | $91.03 | $82.53 | $82.92 | $81.71 | 2,368,921 |
2020-03-13 | $93.03 | $97.15 | $89.17 | $96.81 | $95.39 | 2,441,496 |
2020-03-12 | $81.21 | $93.31 | $81.21 | $87.43 | $86.15 | 2,606,914 |
2020-03-11 | $89.45 | $91.62 | $87.30 | $89.22 | $87.91 | 1,670,598 |
2020-03-10 | $90.73 | $92.29 | $86.62 | $92.13 | $90.78 | 5,448,738 |
2020-03-09 | $86.52 | $90.00 | $84.90 | $86.35 | $85.08 | 2,050,000 |
2020-03-06 | $95.44 | $97.93 | $92.78 | $94.91 | $93.52 | 1,890,606 |
2020-03-05 | $101.04 | $101.93 | $98.54 | $99.87 | $98.41 | 1,233,712 |
2020-03-04 | $102.17 | $104.81 | $100.33 | $104.71 | $103.18 | 1,348,846 |
2020-03-03 | $105.14 | $106.87 | $100.38 | $101.76 | $100.27 | 1,665,347 |
2020-03-02 | $100.41 | $105.74 | $99.36 | $105.68 | $104.13 | 1,648,293 |
2020-02-28 | $101.46 | $102.85 | $98.83 | $100.57 | $99.10 | 2,213,974 |
2020-02-27 | $105.40 | $110.66 | $104.59 | $104.59 | $103.06 | 1,096,226 |
2020-02-26 | $110.86 | $111.30 | $107.52 | $107.82 | $106.24 | 940,416 |
2020-02-25 | $114.67 | $114.83 | $109.72 | $109.97 | $108.36 | 1,151,064 |
2020-02-24 | $113.50 | $114.74 | $112.41 | $114.34 | $112.66 | 865,629 |
2020-02-21 | $116.92 | $117.33 | $115.04 | $116.62 | $114.91 | 914,447 |
2020-02-20 | $116.94 | $118.71 | $116.94 | $117.69 | $115.97 | 649,504 |
2020-02-19 | $117.24 | $118.26 | $116.87 | $117.27 | $115.55 | 667,272 |
2020-02-18 | $117.12 | $117.57 | $116.30 | $116.81 | $115.10 | 1,125,163 |
2020-02-14 | $117.89 | $118.17 | $116.92 | $117.73 | $116.01 | 487,186 |
2020-02-13 | $117.40 | $118.36 | $117.18 | $118.11 | $116.38 | 520,227 |
2020-02-12 | $118.00 | $118.80 | $117.42 | $117.93 | $116.20 | 719,263 |
2020-02-11 | $116.48 | $117.73 | $116.21 | $117.17 | $115.45 | 606,894 |
2020-02-10 | $114.40 | $116.11 | $114.40 | $115.89 | $114.19 | 819,237 |
2020-02-07 | $115.49 | $115.94 | $114.28 | $115.01 | $113.33 | 983,509 |
2020-02-06 | $117.33 | $117.50 | $116.14 | $116.22 | $114.52 | 720,264 |
2020-02-05 | $115.65 | $116.82 | $115.55 | $116.63 | $114.92 | 567,920 |
2020-02-04 | $114.27 | $115.33 | $114.18 | $114.39 | $112.71 | 1,009,962 |
2020-02-03 | $111.92 | $113.00 | $111.60 | $112.28 | $110.64 | 851,093 |
2020-01-31 | $111.98 | $112.23 | $110.54 | $110.88 | $109.26 | 1,242,906 |
2020-01-30 | $111.09 | $113.13 | $111.02 | $112.98 | $111.32 | 954,730 |
2020-01-29 | $113.39 | $113.89 | $111.85 | $112.07 | $110.43 | 630,795 |
2020-01-28 | $112.73 | $114.06 | $112.34 | $113.61 | $111.76 | 1,234,663 |
2020-01-27 | $111.36 | $112.61 | $111.34 | $111.99 | $110.16 | 1,525,694 |
2020-01-24 | $115.79 | $116.48 | $113.16 | $113.75 | $111.89 | 1,254,020 |
2020-01-23 | $116.85 | $117.29 | $115.85 | $115.91 | $114.02 | 1,186,088 |
2020-01-22 | $117.17 | $118.17 | $116.39 | $117.34 | $115.43 | 1,232,631 |
2020-01-21 | $117.41 | $118.26 | $117.00 | $117.12 | $115.21 | 1,407,728 |
2020-01-17 | $119.81 | $119.81 | $118.00 | $118.18 | $116.25 | 1,624,480 |
2020-01-16 | $118.00 | $119.07 | $117.71 | $119.07 | $117.13 | 1,901,282 |
2020-01-15 | $118.00 | $118.43 | $116.64 | $117.38 | $115.46 | 2,617,624 |
2020-01-14 | $119.01 | $122.34 | $118.45 | $120.75 | $118.78 | 2,439,687 |
2020-01-13 | $114.45 | $115.50 | $113.58 | $115.45 | $113.57 | 1,609,081 |
2020-01-10 | $115.75 | $115.89 | $113.97 | $114.30 | $112.43 | 1,623,946 |
2020-01-09 | $116.16 | $117.10 | $115.71 | $115.75 | $113.86 | 1,297,440 |
2020-01-08 | $115.75 | $116.82 | $115.52 | $116.09 | $114.20 | 979,867 |
2020-01-07 | $115.80 | $116.56 | $115.48 | $115.62 | $113.73 | 686,196 |
2020-01-06 | $116.38 | $116.57 | $115.36 | $116.22 | $114.32 | 1,297,271 |
2020-01-03 | $116.70 | $117.81 | $116.39 | $117.67 | $115.75 | 526,771 |
2020-01-02 | $117.89 | $118.22 | $116.73 | $117.98 | $116.05 | 1,031,414 |
2019-12-31 | $117.31 | $117.69 | $116.92 | $117.45 | $115.53 | 505,544 |
2019-12-30 | $118.43 | $118.43 | $117.25 | $117.37 | $115.45 | 791,228 |
2019-12-27 | $118.15 | $118.37 | $117.14 | $117.66 | $115.74 | 385,785 |
2019-12-26 | $117.66 | $117.91 | $116.82 | $117.90 | $115.98 | 783,261 |
2019-12-24 | $117.41 | $117.44 | $116.60 | $117.25 | $115.34 | 414,217 |
2019-12-23 | $117.19 | $117.36 | $116.49 | $117.03 | $115.12 | 595,996 |
2019-12-20 | $117.20 | $118.15 | $116.57 | $117.03 | $115.12 | 1,586,467 |
2019-12-19 | $117.00 | $117.62 | $116.58 | $117.43 | $115.51 | 875,406 |
2019-12-18 | $117.82 | $117.82 | $116.44 | $116.59 | $114.69 | 1,111,435 |
2019-12-17 | $115.67 | $117.58 | $115.61 | $117.43 | $115.51 | 820,163 |
2019-12-16 | $116.16 | $116.60 | $115.43 | $115.93 | $114.04 | 825,312 |
2019-12-13 | $115.45 | $116.39 | $114.40 | $114.88 | $113.01 | 679,831 |
2019-12-12 | $112.84 | $115.82 | $111.84 | $115.62 | $113.73 | 1,168,220 |
2019-12-11 | $113.17 | $113.70 | $112.42 | $112.42 | $110.59 | 1,048,539 |
2019-12-10 | $112.66 | $113.53 | $112.41 | $113.18 | $111.33 | 979,176 |
2019-12-09 | $112.29 | $113.14 | $111.88 | $112.78 | $110.94 | 1,043,548 |
2019-12-06 | $112.42 | $113.18 | $112.06 | $112.53 | $110.69 | 831,614 |
2019-12-05 | $110.83 | $111.22 | $110.39 | $110.97 | $109.16 | 548,035 |
2019-12-04 | $109.27 | $110.71 | $109.00 | $110.26 | $108.46 | 525,262 |
2019-12-03 | $108.63 | $109.15 | $108.05 | $109.07 | $107.29 | 572,300 |
2019-12-02 | $110.22 | $111.59 | $109.67 | $110.07 | $108.27 | 887,553 |
2019-11-29 | $110.18 | $110.60 | $109.70 | $109.90 | $108.11 | 334,290 |
2019-11-27 | $109.67 | $110.95 | $109.55 | $110.39 | $108.59 | 625,029 |
2019-11-26 | $108.86 | $109.95 | $108.43 | $108.95 | $107.17 | 1,083,179 |
2019-11-25 | $108.59 | $109.24 | $108.12 | $108.93 | $107.15 | 1,577,620 |
2019-11-22 | $108.38 | $108.97 | $107.79 | $108.35 | $106.58 | 688,705 |
2019-11-21 | $109.10 | $109.31 | $107.66 | $107.81 | $106.05 | 890,139 |
2019-11-20 | $108.45 | $109.17 | $107.43 | $108.62 | $106.85 | 619,230 |
2019-11-19 | $108.93 | $109.45 | $108.20 | $108.97 | $107.19 | 664,670 |
2019-11-18 | $108.42 | $108.64 | $107.30 | $108.37 | $106.60 | 1,074,047 |
2019-11-15 | $109.50 | $109.54 | $108.70 | $108.79 | $107.01 | 637,681 |
2019-11-14 | $108.59 | $109.26 | $107.79 | $109.00 | $107.22 | 680,984 |
2019-11-13 | $109.25 | $109.57 | $108.15 | $108.98 | $107.20 | 778,985 |
2019-11-12 | $109.62 | $110.45 | $109.07 | $109.93 | $108.14 | 716,776 |
2019-11-11 | $109.79 | $110.32 | $109.21 | $109.66 | $107.87 | 807,727 |
2019-11-08 | $110.44 | $110.47 | $109.18 | $110.22 | $108.42 | 932,003 |
2019-11-07 | $110.09 | $111.67 | $109.88 | $110.01 | $108.21 | 1,988,402 |
2019-11-06 | $109.46 | $110.14 | $108.46 | $109.60 | $107.81 | 1,498,952 |
2019-11-05 | $110.64 | $111.61 | $109.73 | $109.81 | $108.02 | 1,988,403 |
2019-11-04 | $109.37 | $109.87 | $108.70 | $109.50 | $107.71 | 942,989 |
2019-11-01 | $107.43 | $108.36 | $106.75 | $108.36 | $106.59 | 1,317,197 |
2019-10-31 | $106.28 | $107.14 | $105.20 | $106.36 | $104.62 | 991,896 |
2019-10-30 | $107.31 | $107.93 | $106.27 | $107.14 | $105.39 | 618,272 |
2019-10-29 | $106.87 | $108.55 | $106.50 | $107.67 | $105.73 | 804,451 |
2019-10-28 | $107.96 | $108.35 | $106.94 | $107.42 | $105.48 | 1,273,066 |
2019-10-25 | $106.17 | $108.01 | $106.17 | $107.65 | $105.71 | 659,600 |
2019-10-24 | $106.76 | $107.05 | $105.79 | $106.32 | $104.40 | 915,033 |
2019-10-23 | $105.88 | $107.09 | $105.81 | $106.71 | $104.78 | 943,169 |
2019-10-22 | $105.03 | $106.89 | $104.52 | $106.23 | $104.31 | 751,803 |
2019-10-21 | $104.91 | $105.98 | $104.84 | $104.89 | $103.00 | 947,811 |
2019-10-18 | $103.66 | $104.88 | $103.16 | $104.18 | $102.30 | 794,460 |
2019-10-17 | $103.79 | $104.47 | $103.09 | $103.45 | $101.58 | 942,688 |
2019-10-16 | $101.86 | $103.97 | $100.96 | $103.08 | $101.22 | 1,443,581 |
2019-10-15 | $103.00 | $105.21 | $101.90 | $103.62 | $101.75 | 2,253,304 |
2019-10-14 | $96.58 | $97.62 | $96.25 | $97.18 | $95.43 | 1,912,066 |
2019-10-11 | $96.27 | $97.58 | $95.91 | $97.30 | $95.54 | 1,577,310 |
2019-10-10 | $93.55 | $94.61 | $93.05 | $94.19 | $92.49 | 836,053 |
2019-10-09 | $93.22 | $93.48 | $92.69 | $93.21 | $91.53 | 600,489 |
2019-10-08 | $93.38 | $93.59 | $92.19 | $92.60 | $90.93 | 1,153,447 |
2019-10-07 | $94.68 | $95.69 | $94.32 | $94.48 | $92.77 | 714,709 |
2019-10-04 | $92.97 | $94.94 | $92.26 | $94.89 | $93.18 | 707,157 |
2019-10-03 | $91.31 | $92.72 | $90.22 | $92.70 | $91.03 | 715,150 |
2019-10-02 | $93.24 | $93.49 | $91.56 | $91.71 | $90.05 | 883,811 |
2019-10-01 | $97.15 | $97.76 | $94.48 | $94.64 | $92.93 | 1,278,928 |
2019-09-30 | $98.00 | $98.00 | $96.64 | $96.70 | $94.95 | 879,320 |
2019-09-27 | $97.08 | $98.15 | $96.73 | $97.57 | $95.81 | 1,162,317 |
2019-09-26 | $95.93 | $96.80 | $95.72 | $96.51 | $94.77 | 1,001,580 |
2019-09-25 | $95.04 | $96.29 | $94.78 | $96.26 | $94.52 | 863,856 |
2019-09-24 | $94.92 | $95.50 | $93.93 | $94.95 | $93.24 | 1,439,688 |
2019-09-23 | $94.60 | $95.49 | $94.40 | $94.95 | $93.24 | 1,095,238 |
2019-09-20 | $95.86 | $96.00 | $94.82 | $95.23 | $93.51 | 2,126,769 |
2019-09-19 | $95.95 | $96.28 | $95.18 | $95.35 | $93.63 | 824,356 |
2019-09-18 | $95.05 | $96.66 | $94.74 | $96.34 | $94.60 | 800,013 |
2019-09-17 | $96.09 | $96.13 | $94.77 | $95.51 | $93.79 | 842,148 |
2019-09-16 | $94.17 | $96.31 | $93.21 | $96.21 | $94.47 | 1,464,192 |
2019-09-13 | $94.58 | $96.35 | $94.30 | $95.70 | $93.97 | 1,744,638 |
2019-09-12 | $93.59 | $94.21 | $93.14 | $93.71 | $92.02 | 1,585,351 |
2019-09-11 | $93.04 | $94.01 | $91.68 | $93.99 | $92.29 | 1,653,204 |
2019-09-10 | $91.55 | $93.47 | $91.17 | $92.48 | $90.81 | 1,578,779 |
2019-09-09 | $90.07 | $91.41 | $89.72 | $91.10 | $89.45 | 1,389,452 |
2019-09-06 | $89.53 | $89.88 | $88.55 | $89.19 | $87.58 | 880,801 |
2019-09-05 | $89.57 | $90.38 | $89.33 | $89.67 | $88.05 | 1,222,785 |
2019-09-04 | $88.75 | $88.96 | $87.75 | $88.60 | $87.00 | 736,665 |
2019-09-03 | $88.74 | $89.24 | $87.43 | $88.06 | $86.47 | 1,297,794 |
2019-08-30 | $90.56 | $90.72 | $89.58 | $89.72 | $88.10 | 824,957 |
2019-08-29 | $89.23 | $90.23 | $89.23 | $89.92 | $88.30 | 1,074,126 |
2019-08-28 | $88.10 | $89.16 | $88.03 | $88.38 | $86.78 | 1,153,598 |
2019-08-27 | $90.38 | $90.38 | $88.55 | $88.55 | $86.95 | 1,013,764 |
2019-08-26 | $89.73 | $90.00 | $88.92 | $89.79 | $88.17 | 1,023,426 |
2019-08-23 | $91.28 | $92.28 | $88.65 | $89.07 | $87.46 | 1,006,768 |
2019-08-22 | $91.49 | $92.19 | $91.07 | $91.71 | $90.05 | 962,573 |
2019-08-21 | $90.50 | $90.85 | $89.87 | $90.64 | $89.00 | 1,160,231 |
2019-08-20 | $91.34 | $91.91 | $89.90 | $90.00 | $88.37 | 1,249,020 |
2019-08-19 | $93.07 | $93.08 | $90.34 | $92.17 | $90.51 | 1,278,040 |
2019-08-16 | $91.15 | $92.59 | $90.34 | $92.06 | $90.40 | 2,634,389 |
2019-08-15 | $91.67 | $92.29 | $90.43 | $90.57 | $88.93 | 734,281 |
2019-08-14 | $91.93 | $93.22 | $91.17 | $91.44 | $89.79 | 1,603,968 |
2019-08-13 | $93.33 | $95.55 | $93.03 | $93.80 | $92.11 | 1,218,063 |
2019-08-12 | $93.41 | $94.15 | $93.18 | $93.44 | $91.75 | 994,050 |
2019-08-09 | $93.24 | $94.77 | $92.82 | $94.38 | $92.68 | 672,040 |
2019-08-08 | $92.29 | $93.75 | $92.18 | $93.44 | $91.75 | 1,009,021 |
2019-08-07 | $92.25 | $92.25 | $90.81 | $91.82 | $90.16 | 1,224,566 |
2019-08-06 | $93.58 | $94.00 | $92.12 | $93.95 | $92.25 | 744,522 |
2019-08-05 | $94.88 | $94.88 | $91.81 | $93.07 | $91.39 | 1,045,673 |
2019-08-02 | $95.66 | $96.68 | $94.02 | $96.29 | $94.55 | 1,075,532 |
2019-08-01 | $99.36 | $100.09 | $95.60 | $95.74 | $94.01 | 952,569 |
2019-07-31 | $99.99 | $100.21 | $98.89 | $99.36 | $97.57 | 918,697 |
2019-07-30 | $98.88 | $100.20 | $98.88 | $100.20 | $98.39 | 1,087,695 |
2019-07-29 | $100.00 | $100.26 | $99.56 | $99.62 | $97.82 | 820,876 |
2019-07-26 | $98.91 | $100.34 | $98.74 | $100.12 | $98.31 | 652,030 |
2019-07-25 | $98.25 | $98.70 | $97.88 | $98.67 | $96.89 | 1,295,169 |
2019-07-24 | $96.57 | $98.55 | $96.57 | $98.35 | $96.57 | 1,068,580 |
2019-07-23 | $96.61 | $97.07 | $96.50 | $96.97 | $95.04 | 1,973,034 |
2019-07-22 | $96.73 | $96.98 | $96.46 | $96.59 | $94.66 | 1,446,530 |
2019-07-19 | $95.91 | $97.06 | $95.68 | $97.04 | $95.10 | 1,591,008 |
2019-07-18 | $94.32 | $96.27 | $94.22 | $95.86 | $93.95 | 2,060,342 |
2019-07-17 | $93.53 | $95.74 | $93.53 | $94.76 | $92.87 | 2,848,375 |
2019-07-16 | $95.00 | $96.87 | $93.94 | $94.23 | $92.35 | 4,672,503 |
2019-07-15 | $100.95 | $100.95 | $98.32 | $98.66 | $96.69 | 1,642,937 |
2019-07-12 | $101.49 | $101.65 | $100.47 | $100.63 | $98.62 | 1,282,384 |
2019-07-11 | $100.51 | $101.30 | $99.88 | $101.14 | $99.12 | 758,131 |
2019-07-10 | $100.69 | $101.21 | $100.14 | $100.50 | $98.49 | 642,308 |
2019-07-09 | $98.95 | $101.12 | $98.95 | $101.00 | $98.98 | 1,850,108 |
2019-07-08 | $99.28 | $99.85 | $98.76 | $99.56 | $97.57 | 708,619 |
2019-07-05 | $100.09 | $100.68 | $99.85 | $100.16 | $98.16 | 478,675 |
2019-07-03 | $98.74 | $99.52 | $98.25 | $99.51 | $97.52 | 377,870 |
2019-07-02 | $98.92 | $99.44 | $97.38 | $98.22 | $96.26 | 675,586 |
2019-07-01 | $98.92 | $99.89 | $98.42 | $98.92 | $96.95 | 945,452 |
2019-06-28 | $96.82 | $97.65 | $96.23 | $97.65 | $95.70 | 3,056,338 |
2019-06-27 | $95.60 | $96.53 | $95.41 | $95.86 | $93.95 | 1,359,911 |
2019-06-26 | $96.40 | $96.63 | $95.51 | $95.73 | $93.82 | 870,531 |
2019-06-25 | $95.00 | $96.08 | $94.17 | $95.85 | $93.94 | 1,233,629 |
2019-06-24 | $95.07 | $96.28 | $95.05 | $95.28 | $93.38 | 852,676 |
2019-06-21 | $95.91 | $96.58 | $95.39 | $95.43 | $93.53 | 1,356,818 |
2019-06-20 | $96.40 | $96.60 | $94.97 | $95.96 | $94.05 | 1,015,006 |
2019-06-19 | $95.96 | $97.30 | $95.76 | $95.91 | $94.00 | 746,056 |
2019-06-18 | $95.60 | $97.43 | $95.56 | $95.92 | $94.01 | 759,238 |
2019-06-17 | $96.35 | $96.79 | $95.06 | $95.27 | $93.37 | 604,077 |
2019-06-14 | $96.36 | $97.11 | $95.42 | $96.35 | $94.43 | 1,427,837 |
2019-06-13 | $97.07 | $97.76 | $96.12 | $96.34 | $94.42 | 1,168,113 |
2019-06-12 | $97.83 | $98.73 | $96.52 | $96.62 | $94.69 | 735,414 |
2019-06-11 | $99.50 | $100.06 | $96.98 | $97.84 | $95.89 | 1,177,038 |
2019-06-10 | $98.87 | $99.82 | $98.72 | $98.88 | $96.91 | 895,446 |
2019-06-07 | $98.58 | $98.61 | $97.57 | $97.94 | $95.99 | 660,565 |
2019-06-06 | $98.42 | $99.07 | $97.56 | $98.75 | $96.78 | 454,904 |
2019-06-05 | $98.94 | $99.26 | $97.77 | $98.51 | $96.54 | 809,268 |
2019-06-04 | $97.00 | $98.71 | $96.85 | $98.70 | $96.73 | 716,054 |
2019-06-03 | $96.62 | $97.14 | $95.32 | $95.76 | $93.85 | 1,110,391 |
2019-05-31 | $96.98 | $97.81 | $96.06 | $97.02 | $95.08 | 922,378 |
2019-05-30 | $99.37 | $99.94 | $97.66 | $97.99 | $96.03 | 1,059,348 |
2019-05-29 | $98.43 | $99.64 | $97.89 | $99.34 | $97.36 | 618,323 |
2019-05-28 | $100.45 | $101.05 | $99.41 | $99.41 | $97.43 | 860,521 |
2019-05-24 | $99.68 | $100.77 | $99.68 | $100.52 | $98.51 | 1,246,285 |
2019-05-23 | $99.13 | $99.21 | $98.15 | $99.08 | $97.10 | 601,343 |
2019-05-22 | $100.68 | $101.03 | $99.69 | $99.92 | $97.93 | 572,270 |
2019-05-21 | $100.35 | $101.44 | $100.32 | $100.94 | $98.93 | 648,961 |
2019-05-20 | $99.80 | $100.73 | $99.49 | $100.16 | $98.16 | 541,837 |
2019-05-17 | $99.60 | $101.23 | $99.60 | $99.96 | $97.97 | 657,382 |
2019-05-16 | $100.14 | $101.42 | $100.03 | $100.70 | $98.69 | 822,933 |
2019-05-15 | $99.20 | $99.73 | $98.16 | $99.43 | $97.45 | 1,342,827 |
2019-05-14 | $99.25 | $100.90 | $98.68 | $100.27 | $98.27 | 1,146,688 |
2019-05-13 | $101.22 | $101.73 | $98.36 | $98.84 | $96.87 | 1,168,048 |
2019-05-10 | $102.53 | $103.65 | $101.57 | $103.31 | $101.25 | 824,572 |
2019-05-09 | $101.47 | $103.29 | $101.17 | $102.99 | $100.94 | 1,172,376 |
2019-05-08 | $103.40 | $103.53 | $102.48 | $102.56 | $100.51 | 1,148,834 |
2019-05-07 | $104.16 | $104.62 | $102.94 | $103.60 | $101.53 | 1,317,610 |
2019-05-06 | $104.04 | $105.68 | $103.97 | $105.16 | $103.06 | 655,102 |
2019-05-03 | $104.55 | $105.77 | $104.49 | $105.52 | $103.41 | 1,512,319 |
2019-05-02 | $103.40 | $104.88 | $103.34 | $104.02 | $101.94 | 1,638,126 |
2019-05-01 | $105.81 | $106.45 | $103.04 | $103.16 | $101.10 | 2,143,696 |
2019-04-30 | $106.01 | $106.57 | $105.08 | $105.62 | $103.51 | 1,430,558 |
2019-04-29 | $106.43 | $107.75 | $106.25 | $106.28 | $104.16 | 1,018,932 |
2019-04-26 | $106.12 | $106.57 | $105.42 | $106.36 | $104.24 | 641,575 |
2019-04-25 | $105.90 | $106.99 | $105.09 | $106.12 | $104.00 | 805,613 |
2019-04-24 | $105.75 | $106.44 | $104.96 | $106.27 | $104.15 | 951,532 |
2019-04-23 | $103.77 | $106.33 | $103.64 | $106.26 | $103.95 | 1,246,177 |
2019-04-22 | $103.27 | $103.87 | $102.63 | $103.83 | $101.58 | 998,024 |
2019-04-18 | $102.93 | $104.35 | $102.42 | $103.62 | $101.37 | 996,781 |
2019-04-17 | $103.47 | $103.49 | $102.31 | $103.21 | $100.97 | 1,135,992 |
2019-04-16 | $101.88 | $103.44 | $101.45 | $103.00 | $100.76 | 1,355,003 |
2019-04-15 | $101.48 | $102.09 | $100.29 | $101.63 | $99.42 | 1,382,370 |
2019-04-12 | $100.00 | $102.93 | $99.40 | $101.80 | $99.59 | 2,953,177 |
2019-04-11 | $103.74 | $104.00 | $102.39 | $102.56 | $100.33 | 1,536,670 |
2019-04-10 | $103.03 | $103.51 | $102.23 | $103.36 | $101.12 | 1,888,078 |
2019-04-09 | $103.91 | $104.09 | $102.28 | $102.69 | $100.46 | 1,826,587 |
2019-04-08 | $104.59 | $104.99 | $103.86 | $104.27 | $102.01 | 1,105,334 |
2019-04-05 | $104.88 | $105.25 | $104.13 | $104.77 | $102.50 | 828,447 |
2019-04-04 | $104.03 | $104.86 | $103.77 | $104.60 | $102.33 | 858,460 |
2019-04-03 | $104.56 | $104.93 | $103.78 | $104.24 | $101.98 | 779,842 |
2019-04-02 | $102.60 | $104.26 | $102.33 | $103.70 | $101.45 | 969,792 |
2019-04-01 | $101.76 | $102.59 | $101.06 | $102.51 | $100.29 | 1,639,068 |
2019-03-29 | $101.44 | $101.89 | $100.34 | $100.46 | $98.28 | 848,426 |
2019-03-28 | $100.43 | $101.22 | $99.77 | $100.55 | $98.37 | 976,319 |
2019-03-27 | $100.36 | $101.01 | $99.64 | $100.45 | $98.27 | 693,693 |
2019-03-26 | $99.65 | $100.71 | $99.26 | $100.63 | $98.45 | 842,570 |
2019-03-25 | $98.43 | $99.68 | $97.98 | $99.11 | $96.96 | 894,108 |
2019-03-22 | $100.11 | $100.48 | $97.09 | $98.10 | $95.97 | 1,636,860 |
2019-03-21 | $101.06 | $102.82 | $100.99 | $101.54 | $99.34 | 1,074,904 |
2019-03-20 | $103.96 | $104.44 | $101.74 | $101.90 | $99.69 | 1,010,771 |
2019-03-19 | $105.75 | $105.91 | $103.72 | $104.00 | $101.74 | 891,069 |
2019-03-18 | $104.01 | $105.46 | $103.85 | $105.42 | $103.13 | 1,024,934 |
2019-03-15 | $102.69 | $104.25 | $102.58 | $103.56 | $101.31 | 1,444,319 |
2019-03-14 | $102.61 | $103.53 | $102.43 | $102.92 | $100.69 | 619,439 |
2019-03-13 | $102.98 | $103.21 | $102.22 | $102.82 | $100.59 | 1,028,176 |
2019-03-12 | $103.00 | $103.00 | $101.62 | $102.48 | $100.26 | 974,050 |
2019-03-11 | $101.98 | $102.91 | $101.73 | $102.64 | $100.41 | 1,029,038 |
2019-03-08 | $100.80 | $101.91 | $100.76 | $101.72 | $99.51 | 594,380 |
2019-03-07 | $102.45 | $102.65 | $101.12 | $101.53 | $99.33 | 997,143 |
2019-03-06 | $104.74 | $105.24 | $102.73 | $103.03 | $100.79 | 846,867 |
2019-03-05 | $104.52 | $105.57 | $103.75 | $104.96 | $102.68 | 669,538 |
2019-03-04 | $105.62 | $105.76 | $103.48 | $104.77 | $102.50 | 900,014 |
2019-03-01 | $104.88 | $105.95 | $104.18 | $105.44 | $103.15 | 941,202 |
2019-02-28 | $105.08 | $106.19 | $104.91 | $104.98 | $102.70 | 1,281,282 |
2019-02-27 | $103.41 | $105.01 | $103.03 | $104.94 | $102.66 | 821,828 |
2019-02-26 | $103.35 | $104.26 | $102.94 | $103.28 | $101.04 | 1,251,241 |
2019-02-25 | $104.20 | $104.60 | $103.19 | $103.66 | $101.41 | 844,226 |
2019-02-22 | $103.46 | $104.06 | $103.05 | $103.67 | $101.42 | 942,501 |
2019-02-21 | $103.14 | $103.43 | $102.25 | $103.29 | $101.05 | 1,172,229 |
2019-02-20 | $102.17 | $103.37 | $101.61 | $103.19 | $100.95 | 824,350 |
2019-02-19 | $100.74 | $102.29 | $99.42 | $102.00 | $99.79 | 1,024,246 |
2019-02-15 | $100.45 | $101.82 | $100.32 | $101.63 | $99.42 | 1,227,760 |
2019-02-14 | $99.76 | $99.81 | $98.38 | $99.54 | $97.38 | 1,159,245 |
2019-02-13 | $101.04 | $101.24 | $100.08 | $100.40 | $98.22 | 1,303,102 |
2019-02-12 | $101.28 | $101.59 | $100.37 | $100.90 | $98.71 | 1,227,643 |
2019-02-11 | $100.88 | $100.99 | $99.83 | $100.40 | $98.22 | 1,113,023 |
2019-02-08 | $100.44 | $100.78 | $99.43 | $100.53 | $98.35 | 1,303,088 |
2019-02-07 | $100.39 | $100.87 | $99.36 | $100.66 | $98.48 | 1,150,984 |
2019-02-06 | $99.13 | $99.83 | $98.82 | $99.80 | $97.63 | 865,647 |
2019-02-05 | $99.62 | $99.64 | $97.95 | $99.36 | $97.20 | 1,175,951 |
2019-02-04 | $98.27 | $99.29 | $97.88 | $99.27 | $97.12 | 2,175,690 |
2019-02-01 | $96.90 | $98.86 | $96.65 | $98.40 | $96.26 | 2,330,040 |
2019-01-31 | $96.35 | $97.45 | $95.84 | $96.63 | $94.53 | 1,228,422 |
2019-01-30 | $96.03 | $97.33 | $95.65 | $97.05 | $94.94 | 1,051,047 |
2019-01-29 | $97.02 | $97.60 | $95.94 | $96.06 | $93.80 | 856,603 |
2019-01-28 | $96.59 | $97.54 | $96.24 | $97.17 | $94.89 | 981,081 |
2019-01-25 | $96.14 | $97.25 | $95.44 | $97.12 | $94.84 | 972,093 |
2019-01-24 | $95.09 | $96.48 | $94.27 | $95.34 | $93.10 | 1,262,783 |
2019-01-23 | $95.75 | $96.44 | $94.79 | $95.49 | $93.24 | 718,563 |
2019-01-22 | $95.64 | $96.38 | $94.80 | $95.72 | $93.47 | 1,050,900 |
2019-01-18 | $96.14 | $97.43 | $95.20 | $96.02 | $93.76 | 1,150,187 |
2019-01-17 | $95.10 | $95.69 | $94.61 | $95.68 | $93.43 | 1,477,301 |
2019-01-16 | $95.01 | $96.25 | $94.35 | $95.60 | $93.35 | 2,821,428 |
2019-01-15 | $91.94 | $95.03 | $87.92 | $94.33 | $92.11 | 5,032,377 |
2019-01-14 | $83.96 | $85.20 | $83.68 | $84.34 | $82.36 | 2,926,663 |
2019-01-11 | $85.28 | $85.63 | $84.27 | $84.49 | $82.50 | 1,806,606 |
2019-01-10 | $86.11 | $86.64 | $84.90 | $86.05 | $84.03 | 1,534,915 |
2019-01-09 | $86.92 | $87.91 | $85.85 | $87.25 | $85.20 | 1,506,654 |
2019-01-08 | $87.79 | $88.50 | $85.45 | $86.57 | $84.53 | 2,416,766 |
2019-01-07 | $86.97 | $88.10 | $86.23 | $87.46 | $85.40 | 2,888,137 |
2019-01-04 | $86.52 | $88.15 | $85.78 | $87.40 | $85.35 | 5,006,562 |
2019-01-03 | $87.77 | $88.85 | $84.93 | $85.19 | $83.19 | 5,090,289 |
2019-01-02 | $86.54 | $87.51 | $86.15 | $87.50 | $85.44 | 3,119,544 |
2018-12-31 | $86.76 | $87.67 | $85.17 | $86.90 | $84.86 | 29,983,488 |
2018-12-28 | $87.93 | $89.66 | $87.51 | $87.94 | $85.87 | 6,518,428 |
2018-12-27 | $82.82 | $83.74 | $80.92 | $83.67 | $81.70 | 720,760 |
2018-12-26 | $80.28 | $84.17 | $79.95 | $84.13 | $82.15 | 1,083,552 |
2018-12-24 | $79.43 | $81.29 | $79.42 | $80.23 | $78.34 | 719,022 |
2018-12-21 | $81.14 | $82.45 | $79.95 | $80.46 | $78.57 | 1,776,427 |
2018-12-20 | $82.88 | $83.25 | $79.85 | $81.47 | $79.55 | 2,155,784 |
2018-12-19 | $85.51 | $87.25 | $83.08 | $83.19 | $81.23 | 1,749,323 |
2018-12-18 | $87.43 | $87.96 | $85.30 | $85.40 | $83.39 | 1,210,242 |
2018-12-17 | $88.36 | $89.43 | $86.80 | $87.34 | $85.29 | 945,183 |
2018-12-14 | $88.84 | $90.02 | $88.48 | $88.96 | $86.87 | 882,779 |
2018-12-13 | $91.57 | $91.81 | $88.84 | $89.67 | $87.56 | 889,678 |
2018-12-12 | $91.90 | $92.35 | $90.49 | $91.24 | $89.09 | 948,761 |
2018-12-11 | $93.57 | $94.18 | $90.60 | $90.83 | $88.69 | 1,241,746 |
2018-12-10 | $94.30 | $94.55 | $91.62 | $92.57 | $90.39 | 920,980 |
2018-12-07 | $96.76 | $97.89 | $94.27 | $94.47 | $92.25 | 1,613,882 |
2018-12-06 | $94.92 | $96.79 | $94.06 | $96.78 | $94.50 | 1,850,442 |
2018-12-04 | $98.90 | $99.55 | $95.88 | $96.88 | $94.60 | 2,043,565 |
2018-12-03 | $100.00 | $100.59 | $98.52 | $99.64 | $97.30 | 969,612 |
2018-11-30 | $96.05 | $99.28 | $95.86 | $99.15 | $96.82 | 1,701,053 |
2018-11-29 | $94.27 | $96.75 | $94.19 | $96.19 | $93.93 | 1,573,588 |
2018-11-28 | $94.75 | $95.51 | $93.61 | $94.67 | $92.44 | 1,467,117 |
2018-11-27 | $95.25 | $96.00 | $93.68 | $94.41 | $92.19 | 1,563,235 |
2018-11-26 | $95.10 | $96.17 | $95.10 | $95.81 | $93.56 | 2,056,195 |
2018-11-23 | $93.22 | $94.77 | $92.96 | $94.04 | $91.83 | 430,243 |
2018-11-21 | $92.00 | $94.61 | $90.72 | $93.77 | $91.57 | 2,809,512 |
2018-11-20 | $92.76 | $93.36 | $91.63 | $91.67 | $89.51 | 1,019,459 |
2018-11-19 | $93.76 | $94.87 | $92.92 | $93.65 | $91.45 | 1,484,010 |
2018-11-16 | $94.00 | $95.28 | $93.59 | $93.96 | $91.75 | 685,291 |
2018-11-15 | $91.25 | $94.57 | $91.21 | $94.46 | $92.24 | 763,832 |
2018-11-14 | $93.96 | $94.25 | $91.17 | $92.23 | $90.06 | 1,033,603 |
2018-11-13 | $92.02 | $94.09 | $92.02 | $93.44 | $91.24 | 701,791 |
2018-11-12 | $92.86 | $93.46 | $91.59 | $91.77 | $89.61 | 800,602 |
2018-11-09 | $93.50 | $94.16 | $92.60 | $92.90 | $90.72 | 568,350 |
2018-11-08 | $92.83 | $94.10 | $92.33 | $93.45 | $91.25 | 581,200 |
2018-11-07 | $93.54 | $93.99 | $91.76 | $92.91 | $90.73 | 505,506 |
2018-11-06 | $93.00 | $93.65 | $92.06 | $93.28 | $91.09 | 521,211 |
2018-11-05 | $92.41 | $93.43 | $91.70 | $93.02 | $90.83 | 641,422 |
2018-11-02 | $93.46 | $93.46 | $91.22 | $92.20 | $90.03 | 851,033 |
2018-11-01 | $91.36 | $93.32 | $91.15 | $92.84 | $90.66 | 1,317,328 |
2018-10-31 | $92.35 | $93.38 | $90.85 | $90.99 | $88.85 | 1,620,924 |
2018-10-30 | $89.88 | $91.57 | $89.50 | $91.40 | $89.25 | 1,637,150 |
2018-10-29 | $88.05 | $90.35 | $87.78 | $89.51 | $87.41 | 1,507,964 |
2018-10-26 | $86.27 | $87.17 | $84.82 | $86.62 | $84.58 | 1,156,783 |
2018-10-25 | $85.60 | $88.19 | $85.60 | $87.27 | $85.22 | 1,086,188 |
2018-10-24 | $87.96 | $87.99 | $84.48 | $85.02 | $83.02 | 1,592,720 |
2018-10-23 | $85.97 | $88.52 | $85.71 | $88.17 | $85.92 | 1,646,464 |
2018-10-22 | $90.03 | $90.39 | $86.93 | $87.41 | $85.17 | 1,014,618 |
2018-10-19 | $89.74 | $90.96 | $88.88 | $89.88 | $87.58 | 1,157,680 |
2018-10-18 | $91.03 | $91.35 | $89.34 | $89.98 | $87.68 | 1,375,457 |
2018-10-17 | $91.02 | $92.23 | $89.55 | $91.56 | $89.22 | 1,991,296 |
2018-10-16 | $91.50 | $91.92 | $89.77 | $90.75 | $88.43 | 3,644,562 |
2018-10-15 | $92.77 | $93.16 | $90.53 | $91.33 | $88.99 | 1,533,184 |
2018-10-12 | $93.20 | $93.73 | $89.68 | $93.12 | $90.74 | 3,138,050 |
2018-10-11 | $92.45 | $93.72 | $90.53 | $90.84 | $88.52 | 2,305,201 |
2018-10-10 | $94.23 | $95.07 | $92.81 | $92.88 | $90.50 | 1,423,508 |
2018-10-09 | $93.84 | $94.92 | $93.05 | $94.29 | $91.88 | 1,149,359 |
2018-10-08 | $93.62 | $94.42 | $92.85 | $94.08 | $91.67 | 1,426,600 |
2018-10-05 | $95.96 | $95.99 | $93.54 | $93.78 | $91.38 | 1,351,271 |
2018-10-04 | $96.06 | $97.60 | $95.15 | $95.40 | $92.96 | 1,201,689 |
2018-10-03 | $93.90 | $96.46 | $93.75 | $96.11 | $93.65 | 1,011,130 |
2018-10-02 | $94.48 | $94.76 | $93.27 | $93.60 | $91.21 | 921,266 |
2018-10-01 | $96.57 | $96.84 | $94.45 | $94.77 | $92.35 | 883,446 |
2018-09-28 | $95.66 | $96.38 | $95.38 | $96.00 | $93.54 | 886,366 |
2018-09-27 | $97.39 | $97.63 | $95.90 | $95.97 | $93.52 | 920,171 |
2018-09-26 | $99.98 | $100.48 | $97.19 | $97.36 | $94.87 | 1,166,599 |
2018-09-25 | $100.09 | $100.28 | $99.60 | $100.08 | $97.52 | 747,544 |
2018-09-24 | $100.50 | $101.00 | $99.72 | $99.99 | $97.43 | 1,190,432 |
2018-09-21 | $100.70 | $101.08 | $100.14 | $100.98 | $98.40 | 1,471,776 |
2018-09-20 | $100.56 | $101.78 | $100.54 | $100.79 | $98.21 | 811,983 |
2018-09-19 | $98.57 | $100.85 | $98.29 | $100.33 | $97.76 | 806,086 |
2018-09-18 | $98.43 | $98.61 | $97.71 | $98.32 | $95.81 | 1,028,640 |
2018-09-17 | $100.34 | $100.69 | $97.97 | $98.55 | $96.03 | 1,302,758 |
2018-09-14 | $99.76 | $100.94 | $99.56 | $100.28 | $97.72 | 1,179,735 |
2018-09-13 | $102.00 | $102.34 | $99.75 | $99.76 | $97.21 | 1,240,384 |
2018-09-12 | $102.92 | $103.19 | $101.43 | $101.56 | $98.96 | 2,725,106 |
2018-09-11 | $103.36 | $104.86 | $102.89 | $104.04 | $101.38 | 1,087,363 |
2018-09-10 | $103.24 | $104.01 | $103.11 | $103.39 | $100.75 | 625,179 |
2018-09-07 | $103.07 | $103.10 | $102.03 | $103.00 | $100.37 | 714,888 |
2018-09-06 | $102.25 | $103.08 | $102.00 | $102.80 | $100.17 | 928,603 |
2018-09-05 | $102.17 | $102.71 | $101.78 | $102.18 | $99.57 | 749,373 |
2018-09-04 | $101.31 | $102.85 | $101.31 | $102.56 | $99.94 | 857,961 |
2018-08-31 | $100.23 | $101.68 | $100.23 | $101.59 | $98.99 | 839,634 |
2018-08-30 | $100.68 | $101.06 | $100.24 | $100.50 | $97.93 | 808,407 |
2018-08-29 | $101.60 | $101.62 | $100.40 | $100.90 | $98.32 | 1,087,463 |
2018-08-28 | $102.08 | $102.27 | $101.06 | $101.42 | $98.83 | 969,462 |
2018-08-27 | $103.77 | $104.17 | $101.75 | $101.92 | $99.31 | 1,535,414 |
2018-08-24 | $104.93 | $105.30 | $104.10 | $104.20 | $101.54 | 985,995 |
2018-08-23 | $105.72 | $105.90 | $104.54 | $104.92 | $102.24 | 1,552,889 |
2018-08-22 | $106.02 | $106.74 | $105.87 | $105.89 | $103.18 | 868,181 |
2018-08-21 | $105.16 | $106.75 | $104.71 | $106.20 | $103.48 | 870,730 |
2018-08-20 | $104.37 | $105.28 | $104.20 | $105.06 | $102.37 | 901,285 |
2018-08-17 | $103.74 | $104.73 | $103.33 | $104.50 | $101.83 | 454,268 |
2018-08-16 | $103.27 | $104.47 | $103.23 | $103.90 | $101.24 | 786,757 |
2018-08-15 | $102.35 | $103.52 | $101.69 | $103.00 | $100.37 | 923,669 |
2018-08-14 | $100.99 | $103.00 | $100.99 | $102.83 | $100.20 | 785,112 |
2018-08-13 | $100.69 | $101.50 | $100.15 | $100.85 | $98.27 | 516,190 |
2018-08-10 | $100.38 | $101.14 | $99.66 | $100.66 | $98.09 | 871,532 |
2018-08-09 | $101.11 | $101.54 | $100.86 | $101.08 | $98.49 | 481,628 |
2018-08-08 | $101.01 | $101.68 | $100.79 | $101.25 | $98.66 | 850,273 |
2018-08-07 | $101.64 | $102.01 | $100.93 | $101.18 | $98.59 | 774,380 |
2018-08-06 | $101.91 | $102.20 | $100.84 | $101.48 | $98.88 | 803,237 |
2018-08-03 | $101.53 | $102.02 | $101.22 | $101.89 | $99.28 | 542,776 |
2018-08-02 | $99.86 | $102.31 | $99.64 | $101.95 | $99.34 | 751,096 |
2018-08-01 | $99.28 | $100.80 | $98.76 | $100.05 | $97.49 | 807,602 |
2018-07-31 | $98.82 | $99.21 | $97.80 | $98.86 | $96.33 | 817,615 |
2018-07-30 | $99.85 | $100.49 | $98.15 | $98.74 | $96.21 | 754,940 |
2018-07-27 | $99.89 | $100.67 | $99.07 | $99.50 | $96.96 | 549,095 |
2018-07-26 | $99.30 | $101.01 | $99.23 | $99.80 | $97.25 | 858,546 |
2018-07-25 | $99.28 | $99.28 | $98.06 | $99.09 | $96.56 | 542,401 |
2018-07-24 | $99.97 | $100.45 | $99.00 | $99.23 | $96.52 | 599,913 |
2018-07-23 | $98.98 | $100.56 | $98.98 | $100.19 | $97.45 | 614,768 |
2018-07-20 | $98.90 | $99.31 | $98.25 | $99.06 | $96.35 | 502,188 |
2018-07-19 | $97.91 | $98.78 | $97.60 | $98.56 | $95.87 | 728,506 |
2018-07-18 | $97.37 | $98.27 | $97.37 | $98.00 | $95.32 | 853,090 |
2018-07-17 | $97.30 | $98.50 | $97.11 | $97.41 | $94.75 | 919,563 |
2018-07-16 | $97.86 | $98.04 | $96.50 | $97.09 | $94.44 | 806,166 |
2018-07-13 | $98.85 | $102.00 | $97.53 | $97.74 | $95.07 | 1,509,460 |
2018-07-12 | $99.67 | $99.78 | $97.13 | $98.36 | $95.67 | 1,063,589 |
2018-07-11 | $98.80 | $100.12 | $98.75 | $99.07 | $96.36 | 734,410 |
2018-07-10 | $101.34 | $101.48 | $98.73 | $99.29 | $96.58 | 968,363 |
2018-07-09 | $100.01 | $101.57 | $99.90 | $101.38 | $98.61 | 1,035,241 |
2018-07-06 | $98.61 | $99.92 | $98.40 | $99.53 | $96.81 | 381,306 |
2018-07-05 | $99.00 | $99.06 | $98.06 | $98.72 | $96.02 | 660,844 |
2018-07-03 | $98.47 | $99.22 | $97.97 | $98.23 | $95.54 | 380,821 |
2018-07-02 | $96.33 | $98.21 | $96.06 | $98.12 | $95.44 | 671,140 |
2018-06-29 | $98.33 | $98.93 | $96.77 | $96.79 | $94.14 | 1,564,947 |
2018-06-28 | $96.66 | $98.08 | $96.11 | $97.63 | $94.96 | 1,055,779 |
2018-06-27 | $98.01 | $98.24 | $96.40 | $96.45 | $93.81 | 889,934 |
2018-06-26 | $99.21 | $99.77 | $97.40 | $98.14 | $95.46 | 1,560,780 |
2018-06-25 | $100.28 | $100.28 | $98.97 | $99.24 | $96.53 | 786,203 |
2018-06-22 | $101.73 | $102.03 | $100.06 | $100.28 | $97.54 | 2,410,342 |
2018-06-21 | $100.74 | $102.03 | $100.16 | $100.94 | $98.18 | 903,131 |
2018-06-20 | $101.48 | $101.81 | $100.61 | $100.83 | $98.07 | 579,376 |
2018-06-19 | $99.20 | $101.06 | $99.03 | $100.67 | $97.92 | 846,819 |
2018-06-18 | $99.08 | $100.25 | $98.50 | $99.75 | $97.02 | 635,163 |
2018-06-15 | $99.59 | $100.09 | $98.25 | $99.59 | $96.87 | 1,386,084 |
2018-06-14 | $100.13 | $100.62 | $99.23 | $100.06 | $97.32 | 746,932 |
2018-06-13 | $101.76 | $101.82 | $99.95 | $100.02 | $97.29 | 1,123,497 |
2018-06-12 | $102.35 | $103.24 | $101.03 | $101.33 | $98.56 | 1,289,447 |
2018-06-11 | $103.02 | $103.63 | $101.46 | $101.70 | $98.92 | 813,894 |
2018-06-08 | $102.26 | $103.70 | $101.69 | $103.38 | $100.55 | 1,026,846 |
2018-06-07 | $102.37 | $103.23 | $101.57 | $102.26 | $99.46 | 1,230,804 |
2018-06-06 | $100.81 | $102.32 | $100.74 | $102.32 | $99.52 | 852,021 |
2018-06-05 | $101.38 | $101.56 | $99.95 | $100.50 | $97.75 | 1,233,237 |
2018-06-04 | $101.73 | $102.21 | $101.33 | $101.73 | $98.95 | 978,830 |
2018-06-01 | $100.82 | $102.35 | $99.98 | $101.56 | $98.78 | 1,123,944 |
2018-05-31 | $100.29 | $100.76 | $99.28 | $99.60 | $96.88 | 755,388 |
2018-05-30 | $99.08 | $101.23 | $98.95 | $100.38 | $97.64 | 1,223,810 |
2018-05-29 | $99.11 | $99.25 | $97.53 | $98.10 | $95.42 | 877,809 |
2018-05-25 | $100.26 | $100.66 | $99.60 | $99.91 | $97.18 | 761,530 |
2018-05-24 | $99.87 | $100.76 | $98.84 | $100.62 | $97.87 | 1,144,617 |
2018-05-23 | $100.10 | $100.62 | $99.27 | $99.80 | $97.07 | 877,298 |
2018-05-22 | $99.75 | $101.32 | $99.75 | $100.35 | $97.61 | 1,430,896 |
2018-05-21 | $98.12 | $100.12 | $98.12 | $99.75 | $97.02 | 1,180,152 |
2018-05-18 | $98.68 | $98.85 | $97.89 | $98.03 | $95.35 | 638,805 |
2018-05-17 | $99.07 | $99.60 | $98.75 | $99.04 | $96.33 | 817,498 |
2018-05-16 | $97.64 | $99.29 | $97.58 | $99.12 | $96.41 | 876,585 |
2018-05-15 | $96.98 | $99.15 | $96.98 | $97.96 | $95.28 | 1,251,847 |
2018-05-14 | $97.47 | $97.62 | $96.82 | $97.33 | $94.67 | 508,060 |
2018-05-11 | $97.70 | $98.41 | $97.31 | $97.42 | $94.76 | 1,014,232 |
2018-05-10 | $97.06 | $97.84 | $95.87 | $97.55 | $94.88 | 984,810 |
2018-05-09 | $96.86 | $97.77 | $96.15 | $97.13 | $94.47 | 515,081 |
2018-05-08 | $95.75 | $97.71 | $95.54 | $96.60 | $93.96 | 830,951 |
2018-05-07 | $95.01 | $96.12 | $94.25 | $95.91 | $93.29 | 910,363 |
2018-05-04 | $93.54 | $95.78 | $92.72 | $94.89 | $92.30 | 699,386 |
2018-05-03 | $93.11 | $94.63 | $92.28 | $94.17 | $91.60 | 1,018,011 |
2018-05-02 | $93.28 | $94.69 | $92.90 | $93.80 | $91.24 | 1,034,037 |
2018-05-01 | $92.67 | $93.62 | $91.93 | $93.48 | $90.92 | 736,556 |
2018-04-30 | $94.25 | $94.50 | $92.87 | $92.87 | $90.33 | 644,421 |
2018-04-27 | $93.58 | $94.01 | $93.09 | $93.94 | $91.37 | 694,790 |
2018-04-26 | $93.49 | $93.82 | $92.70 | $93.38 | $90.83 | 719,009 |
2018-04-25 | $93.80 | $94.52 | $93.43 | $93.61 | $91.05 | 813,531 |
2018-04-24 | $94.10 | $95.07 | $93.32 | $94.20 | $91.45 | 755,336 |
2018-04-23 | $93.22 | $94.22 | $93.05 | $93.80 | $91.06 | 895,671 |
2018-04-20 | $92.84 | $93.30 | $92.12 | $92.99 | $90.27 | 837,442 |
2018-04-19 | $91.00 | $92.84 | $91.00 | $92.47 | $89.77 | 1,054,219 |
2018-04-18 | $89.97 | $91.27 | $89.85 | $90.80 | $88.15 | 1,390,233 |
2018-04-17 | $92.00 | $92.05 | $89.40 | $89.83 | $87.21 | 1,144,834 |
2018-04-16 | $91.55 | $92.09 | $89.83 | $91.17 | $88.51 | 1,383,515 |
2018-04-13 | $95.74 | $96.00 | $90.18 | $91.40 | $88.73 | 3,191,561 |
2018-04-12 | $90.32 | $90.84 | $89.11 | $90.24 | $87.60 | 1,918,852 |
2018-04-11 | $90.12 | $90.30 | $89.11 | $89.51 | $86.90 | 979,637 |
2018-04-10 | $90.93 | $91.32 | $89.74 | $90.63 | $87.98 | 1,443,855 |
2018-04-09 | $90.10 | $91.40 | $89.60 | $89.66 | $87.04 | 993,790 |
2018-04-06 | $91.44 | $91.64 | $89.23 | $89.83 | $87.21 | 1,362,747 |
2018-04-05 | $91.67 | $92.16 | $91.16 | $91.81 | $89.13 | 1,163,791 |
2018-04-04 | $90.00 | $91.80 | $89.67 | $91.57 | $88.90 | 1,128,206 |
2018-04-03 | $91.09 | $91.73 | $90.25 | $91.09 | $88.43 | 918,561 |
2018-04-02 | $92.13 | $92.42 | $90.00 | $90.73 | $88.08 | 948,068 |
2018-03-29 | $91.97 | $92.67 | $91.39 | $92.61 | $89.90 | 868,260 |
2018-03-28 | $90.55 | $91.87 | $89.71 | $91.51 | $88.84 | 975,476 |
2018-03-27 | $91.90 | $92.32 | $89.54 | $90.40 | $87.76 | 1,110,577 |
2018-03-26 | $91.73 | $92.06 | $90.31 | $91.84 | $89.16 | 1,026,900 |
2018-03-23 | $92.15 | $92.53 | $89.95 | $90.14 | $87.51 | 2,059,742 |
2018-03-22 | $96.12 | $96.20 | $92.07 | $92.11 | $89.42 | 3,442,163 |
2018-03-21 | $95.99 | $97.26 | $95.01 | $96.90 | $94.07 | 1,500,310 |
2018-03-20 | $96.71 | $97.43 | $95.51 | $95.79 | $92.99 | 1,276,248 |
2018-03-19 | $96.62 | $96.92 | $96.02 | $96.77 | $93.94 | 1,219,564 |
2018-03-16 | $96.00 | $97.06 | $95.71 | $96.64 | $93.82 | 1,418,597 |
2018-03-15 | $96.00 | $96.48 | $95.19 | $95.59 | $92.80 | 696,033 |
2018-03-14 | $97.08 | $97.21 | $95.31 | $95.81 | $93.01 | 802,418 |
2018-03-13 | $98.55 | $98.55 | $96.44 | $97.04 | $94.21 | 973,854 |
2018-03-12 | $99.06 | $99.17 | $98.06 | $98.25 | $95.38 | 610,439 |
2018-03-09 | $99.03 | $99.04 | $97.76 | $98.78 | $95.89 | 975,694 |
2018-03-08 | $98.64 | $98.86 | $97.61 | $98.03 | $95.17 | 913,993 |
2018-03-07 | $96.44 | $98.58 | $96.35 | $98.37 | $95.50 | 1,551,825 |
2018-03-06 | $96.36 | $98.87 | $96.00 | $97.44 | $94.59 | 3,041,548 |
2018-03-05 | $93.18 | $94.61 | $92.24 | $94.16 | $91.41 | 1,240,525 |
2018-03-02 | $92.14 | $94.22 | $91.54 | $94.12 | $91.37 | 1,042,736 |
2018-03-01 | $92.43 | $93.54 | $91.87 | $92.89 | $90.18 | 1,039,779 |
2018-02-28 | $95.12 | $95.41 | $92.80 | $92.80 | $90.09 | 1,219,078 |
2018-02-27 | $95.77 | $96.52 | $94.57 | $94.57 | $91.81 | 620,608 |
2018-02-26 | $95.99 | $95.99 | $94.53 | $95.56 | $92.77 | 884,087 |
2018-02-23 | $93.70 | $95.32 | $93.58 | $95.28 | $92.50 | 748,019 |
2018-02-22 | $95.92 | $96.40 | $93.24 | $93.63 | $90.90 | 1,204,295 |
2018-02-21 | $95.30 | $96.79 | $95.30 | $95.61 | $92.82 | 1,160,911 |
2018-02-20 | $95.14 | $96.06 | $95.02 | $95.29 | $92.51 | 1,774,078 |
2018-02-16 | $94.61 | $95.92 | $94.61 | $95.52 | $92.73 | 1,326,499 |
2018-02-15 | $95.34 | $95.64 | $94.00 | $95.05 | $92.27 | 2,053,752 |
2018-02-14 | $91.12 | $95.20 | $90.87 | $95.15 | $92.37 | 2,332,575 |
2018-02-13 | $89.95 | $91.21 | $89.81 | $91.17 | $88.51 | 1,394,772 |
2018-02-12 | $90.00 | $90.94 | $89.91 | $90.57 | $87.92 | 1,653,622 |
2018-02-09 | $89.36 | $89.85 | $87.70 | $89.58 | $86.96 | 3,266,947 |
2018-02-08 | $90.01 | $90.57 | $88.77 | $88.77 | $86.18 | 2,212,100 |
2018-02-07 | $89.45 | $91.05 | $89.31 | $90.16 | $87.53 | 1,803,443 |
2018-02-06 | $86.39 | $89.96 | $85.93 | $89.60 | $86.98 | 3,958,439 |
2018-02-05 | $89.50 | $89.85 | $87.52 | $88.20 | $85.62 | 2,380,961 |
2018-02-02 | $90.55 | $91.48 | $90.00 | $90.27 | $87.63 | 1,235,395 |
2018-02-01 | $89.84 | $90.56 | $89.01 | $90.55 | $87.91 | 1,135,427 |
2018-01-31 | $90.79 | $91.44 | $89.12 | $89.55 | $86.93 | 1,407,443 |
2018-01-30 | $90.00 | $90.97 | $89.88 | $90.25 | $87.61 | 1,663,978 |
2018-01-29 | $90.66 | $91.29 | $90.34 | $90.59 | $87.94 | 944,540 |
2018-01-26 | $90.59 | $90.93 | $89.41 | $90.83 | $88.18 | 1,135,623 |
2018-01-25 | $90.83 | $91.11 | $89.99 | $90.51 | $87.87 | 1,627,904 |
2018-01-24 | $90.90 | $91.08 | $90.16 | $90.43 | $87.79 | 1,958,852 |
2018-01-23 | $89.23 | $91.70 | $89.23 | $90.97 | $88.15 | 2,581,960 |
2018-01-22 | $89.83 | $90.18 | $89.15 | $89.88 | $87.09 | 1,980,569 |
2018-01-19 | $85.94 | $90.01 | $85.76 | $89.93 | $87.14 | 2,460,608 |
2018-01-18 | $88.14 | $88.64 | $85.80 | $85.97 | $83.30 | 1,709,532 |
2018-01-17 | $87.33 | $88.85 | $86.29 | $88.40 | $85.66 | 1,940,676 |
2018-01-16 | $90.50 | $91.55 | $87.18 | $87.30 | $84.59 | 3,701,483 |
2018-01-12 | $92.74 | $93.00 | $90.78 | $91.06 | $88.23 | 1,724,625 |
2018-01-11 | $90.29 | $92.34 | $90.19 | $92.31 | $89.45 | 1,655,128 |
2018-01-10 | $88.61 | $91.20 | $88.61 | $89.99 | $87.20 | 1,600,910 |
2018-01-09 | $88.71 | $89.35 | $88.15 | $88.20 | $85.46 | 1,457,825 |
2018-01-08 | $87.83 | $88.68 | $87.50 | $88.33 | $85.59 | 1,149,102 |
2018-01-05 | $88.56 | $88.80 | $87.30 | $88.14 | $85.40 | 960,461 |
2018-01-04 | $88.19 | $89.57 | $88.19 | $88.47 | $85.72 | 2,804,212 |
2018-01-03 | $84.96 | $88.11 | $84.65 | $87.81 | $85.09 | 2,166,378 |
2018-01-02 | $86.98 | $87.40 | $84.56 | $84.96 | $82.32 | 2,056,993 |
2017-12-29 | $87.31 | $87.54 | $86.36 | $86.64 | $83.95 | 683,707 |
2017-12-28 | $86.63 | $87.17 | $86.26 | $87.16 | $84.46 | 745,457 |
2017-12-27 | $86.81 | $87.14 | $86.31 | $86.62 | $83.93 | 660,068 |
2017-12-26 | $87.25 | $87.52 | $86.62 | $86.83 | $84.14 | 624,373 |
2017-12-22 | $87.75 | $87.80 | $86.53 | $87.20 | $84.49 | 1,018,155 |
2017-12-21 | $88.33 | $88.78 | $87.79 | $87.89 | $85.16 | 1,181,837 |
2017-12-20 | $88.97 | $89.48 | $87.41 | $88.01 | $85.28 | 1,122,665 |
2017-12-19 | $89.21 | $89.48 | $87.64 | $88.40 | $85.66 | 1,710,567 |
2017-12-18 | $88.30 | $89.03 | $87.87 | $88.81 | $86.05 | 1,998,222 |
2017-12-15 | $87.96 | $88.79 | $86.73 | $87.57 | $84.85 | 3,604,322 |
2017-12-14 | $89.19 | $90.04 | $88.00 | $88.54 | $85.79 | 2,407,885 |
2017-12-13 | $91.36 | $91.46 | $88.67 | $88.81 | $86.05 | 3,091,740 |
2017-12-12 | $91.91 | $92.32 | $91.31 | $91.58 | $88.74 | 1,775,959 |
2017-12-11 | $92.71 | $92.79 | $91.23 | $91.69 | $88.84 | 1,590,043 |
2017-12-08 | $93.42 | $93.42 | $92.11 | $92.79 | $89.91 | 1,070,371 |
2017-12-07 | $92.80 | $93.42 | $92.17 | $92.79 | $89.91 | 1,460,373 |
2017-12-06 | $93.50 | $93.50 | $91.30 | $92.91 | $90.03 | 1,501,067 |
2017-12-05 | $96.51 | $96.68 | $93.50 | $93.80 | $90.89 | 893,291 |
2017-12-04 | $97.32 | $98.03 | $95.29 | $95.81 | $92.84 | 1,562,822 |
2017-12-01 | $95.68 | $96.17 | $93.00 | $95.68 | $92.71 | 1,653,478 |
2017-11-30 | $97.42 | $97.87 | $95.49 | $95.54 | $92.58 | 1,323,360 |
2017-11-29 | $95.95 | $96.99 | $95.16 | $96.48 | $93.49 | 1,010,537 |
2017-11-28 | $92.47 | $94.91 | $91.92 | $94.73 | $91.79 | 1,424,607 |
2017-11-27 | $92.82 | $93.60 | $92.24 | $92.27 | $89.41 | 981,225 |
2017-11-24 | $93.86 | $93.90 | $92.87 | $92.94 | $90.06 | 276,106 |
2017-11-22 | $92.85 | $93.33 | $92.62 | $92.98 | $90.09 | 899,728 |
2017-11-21 | $93.37 | $93.71 | $92.69 | $92.79 | $89.91 | 788,035 |
2017-11-20 | $92.54 | $93.12 | $92.25 | $93.05 | $90.16 | 958,422 |
2017-11-17 | $91.13 | $92.65 | $91.05 | $92.31 | $89.45 | 1,725,635 |
2017-11-16 | $92.43 | $92.68 | $91.50 | $91.50 | $88.66 | 757,706 |
2017-11-15 | $91.21 | $92.74 | $90.40 | $92.03 | $89.17 | 742,149 |
2017-11-14 | $91.04 | $92.13 | $90.87 | $92.04 | $89.18 | 826,664 |
2017-11-13 | $89.87 | $91.80 | $89.34 | $91.59 | $88.75 | 1,264,090 |
2017-11-10 | $91.21 | $91.77 | $90.16 | $90.22 | $87.42 | 1,304,954 |
2017-11-09 | $91.55 | $92.50 | $90.04 | $90.99 | $88.17 | 1,787,025 |
2017-11-08 | $93.23 | $93.45 | $91.84 | $91.97 | $89.12 | 1,154,706 |
2017-11-07 | $94.31 | $95.01 | $93.25 | $93.70 | $90.79 | 1,700,554 |
2017-11-06 | $94.40 | $94.63 | $94.00 | $94.43 | $91.50 | 1,241,251 |
2017-11-03 | $93.89 | $94.84 | $93.12 | $94.45 | $91.52 | 2,328,051 |
2017-11-02 | $96.84 | $96.87 | $93.62 | $93.89 | $90.98 | 2,581,776 |
2017-11-01 | $97.89 | $98.30 | $96.69 | $96.86 | $93.85 | 1,342,515 |
2017-10-31 | $97.67 | $98.06 | $97.04 | $97.40 | $94.38 | 984,826 |
2017-10-30 | $98.82 | $98.89 | $97.21 | $97.48 | $94.46 | 760,031 |
2017-10-27 | $99.39 | $99.71 | $98.56 | $99.30 | $96.22 | 914,976 |
2017-10-26 | $99.90 | $100.95 | $99.55 | $99.57 | $96.48 | 1,190,407 |
2017-10-25 | $99.65 | $100.06 | $98.42 | $99.58 | $96.49 | 1,903,981 |
2017-10-24 | $98.40 | $100.30 | $98.40 | $99.65 | $96.39 | 2,664,608 |
2017-10-23 | $100.09 | $100.80 | $99.15 | $99.26 | $96.02 | 1,062,317 |
2017-10-20 | $98.76 | $100.36 | $98.12 | $100.29 | $97.01 | 1,502,094 |
2017-10-19 | $96.18 | $97.65 | $95.96 | $97.45 | $94.27 | 724,815 |
2017-10-18 | $96.60 | $97.27 | $96.49 | $96.77 | $93.61 | 1,377,321 |
2017-10-17 | $97.10 | $97.50 | $95.83 | $96.46 | $93.31 | 1,620,128 |
2017-10-16 | $94.66 | $97.04 | $94.43 | $96.66 | $93.50 | 2,960,827 |
2017-10-13 | $95.78 | $98.50 | $94.68 | $94.97 | $91.87 | 3,752,005 |
2017-10-12 | $103.49 | $103.83 | $101.91 | $102.17 | $98.83 | 1,019,353 |
2017-10-11 | $103.75 | $104.33 | $103.06 | $103.41 | $100.03 | 1,153,819 |
2017-10-10 | $104.40 | $104.50 | $103.37 | $104.13 | $100.73 | 1,084,837 |
2017-10-09 | $105.09 | $105.33 | $104.43 | $104.66 | $101.24 | 385,521 |
2017-10-06 | $104.85 | $105.45 | $104.54 | $104.99 | $101.56 | 557,117 |
2017-10-05 | $104.69 | $104.81 | $103.84 | $104.53 | $101.11 | 737,439 |
2017-10-04 | $104.91 | $105.31 | $104.29 | $104.51 | $101.09 | 498,586 |
2017-10-03 | $105.09 | $105.52 | $104.38 | $105.17 | $101.73 | 438,864 |
2017-10-02 | $104.74 | $105.34 | $104.24 | $105.01 | $101.58 | 510,152 |
2017-09-29 | $103.63 | $104.99 | $103.38 | $104.46 | $101.05 | 795,092 |
2017-09-28 | $102.82 | $103.97 | $102.26 | $103.64 | $100.25 | 625,323 |
2017-09-27 | $101.79 | $103.18 | $101.59 | $102.69 | $99.33 | 617,484 |
2017-09-26 | $100.60 | $101.48 | $100.05 | $100.95 | $97.65 | 496,079 |
2017-09-25 | $100.42 | $101.46 | $99.86 | $100.31 | $97.03 | 417,258 |
2017-09-22 | $100.50 | $101.31 | $100.15 | $100.94 | $97.64 | 738,472 |
2017-09-21 | $99.99 | $101.81 | $99.68 | $100.80 | $97.51 | 866,015 |
2017-09-20 | $97.72 | $99.77 | $97.16 | $99.63 | $96.37 | 817,862 |
2017-09-19 | $97.53 | $98.01 | $97.28 | $97.83 | $94.63 | 827,690 |
2017-09-18 | $96.75 | $97.84 | $96.68 | $97.55 | $94.36 | 846,796 |
2017-09-15 | $95.52 | $96.54 | $95.35 | $96.50 | $93.35 | 1,304,406 |
2017-09-14 | $97.91 | $98.22 | $95.58 | $95.74 | $92.61 | 699,118 |
2017-09-13 | $97.83 | $98.29 | $97.22 | $97.81 | $94.61 | 839,229 |
2017-09-12 | $96.43 | $98.44 | $96.30 | $98.08 | $94.87 | 730,518 |
2017-09-11 | $95.28 | $96.40 | $94.67 | $96.03 | $92.89 | 840,919 |
2017-09-08 | $92.41 | $94.46 | $92.40 | $93.90 | $90.83 | 695,973 |
2017-09-07 | $94.53 | $94.81 | $91.98 | $92.49 | $89.47 | 887,532 |
2017-09-06 | $94.83 | $95.08 | $93.56 | $94.46 | $91.37 | 533,083 |
2017-09-05 | $96.56 | $96.60 | $93.97 | $94.21 | $91.13 | 643,409 |
2017-09-01 | $97.25 | $97.91 | $97.16 | $97.38 | $94.20 | 405,368 |
2017-08-31 | $97.37 | $97.51 | $96.86 | $97.05 | $93.88 | 606,944 |
2017-08-30 | $96.72 | $97.33 | $96.45 | $97.06 | $93.89 | 358,419 |
2017-08-29 | $97.16 | $97.41 | $96.45 | $96.52 | $93.37 | 582,617 |
2017-08-28 | $98.24 | $98.39 | $97.68 | $97.83 | $94.63 | 309,191 |
2017-08-25 | $97.82 | $98.55 | $97.64 | $98.15 | $94.94 | 510,951 |
2017-08-24 | $97.35 | $97.56 | $96.83 | $97.53 | $94.34 | 325,219 |
2017-08-23 | $96.25 | $97.58 | $96.25 | $96.95 | $93.78 | 278,105 |
2017-08-22 | $96.59 | $97.10 | $96.38 | $97.01 | $93.84 | 332,115 |
2017-08-21 | $96.21 | $96.36 | $95.41 | $96.24 | $93.09 | 364,409 |
2017-08-18 | $95.45 | $97.02 | $95.23 | $96.31 | $93.16 | 485,627 |
2017-08-17 | $98.28 | $98.67 | $95.89 | $96.07 | $92.93 | 590,035 |
2017-08-16 | $98.99 | $99.31 | $98.17 | $98.27 | $95.06 | 461,169 |
2017-08-15 | $99.52 | $99.87 | $98.68 | $98.75 | $95.52 | 431,415 |
2017-08-14 | $98.37 | $99.35 | $97.73 | $98.65 | $95.43 | 606,393 |
2017-08-11 | $97.76 | $98.35 | $96.92 | $97.37 | $94.19 | 463,460 |
2017-08-10 | $99.81 | $99.88 | $97.77 | $97.82 | $94.62 | 435,006 |
2017-08-09 | $100.88 | $100.99 | $99.60 | $100.35 | $97.07 | 654,454 |
2017-08-08 | $101.50 | $102.50 | $101.30 | $101.60 | $98.28 | 438,752 |
2017-08-07 | $101.85 | $102.27 | $101.29 | $101.70 | $98.38 | 382,237 |
2017-08-04 | $101.39 | $102.22 | $101.21 | $101.57 | $98.25 | 449,032 |
2017-08-03 | $101.13 | $101.75 | $100.50 | $100.86 | $97.56 | 378,389 |
2017-08-02 | $101.88 | $102.21 | $101.09 | $101.54 | $98.22 | 605,406 |
2017-08-01 | $101.08 | $101.80 | $100.85 | $101.64 | $98.32 | 552,596 |
2017-07-31 | $100.17 | $100.73 | $99.65 | $100.33 | $97.05 | 653,079 |
2017-07-28 | $100.05 | $100.05 | $98.64 | $99.80 | $96.54 | 668,632 |
2017-07-27 | $100.55 | $101.08 | $99.65 | $100.19 | $96.92 | 407,356 |
2017-07-26 | $102.60 | $102.60 | $100.07 | $100.29 | $97.01 | 538,657 |
2017-07-25 | $101.47 | $102.61 | $100.49 | $102.14 | $98.80 | 778,534 |
2017-07-24 | $99.78 | $100.83 | $99.38 | $100.37 | $96.93 | 477,979 |
2017-07-21 | $100.05 | $100.76 | $99.66 | $99.82 | $96.40 | 433,501 |
2017-07-20 | $99.95 | $100.47 | $99.23 | $100.37 | $96.93 | 720,812 |
2017-07-19 | $100.44 | $100.80 | $99.55 | $99.99 | $96.56 | 811,796 |
2017-07-18 | $100.17 | $100.93 | $99.95 | $100.37 | $96.93 | 1,018,119 |
2017-07-17 | $100.86 | $101.14 | $99.88 | $100.76 | $97.31 | 930,878 |
2017-07-14 | $98.49 | $101.23 | $96.66 | $101.21 | $97.74 | 1,611,023 |
2017-07-13 | $102.49 | $103.00 | $101.13 | $101.35 | $97.87 | 1,029,913 |
2017-07-12 | $101.68 | $102.62 | $101.33 | $102.17 | $98.67 | 783,475 |
2017-07-11 | $103.42 | $103.60 | $101.92 | $102.03 | $98.53 | 733,109 |
2017-07-10 | $103.16 | $104.17 | $102.88 | $103.43 | $99.88 | 889,997 |
2017-07-07 | $102.72 | $103.81 | $102.38 | $103.27 | $99.73 | 950,697 |
2017-07-06 | $102.46 | $103.16 | $101.85 | $102.00 | $98.50 | 869,876 |
2017-07-05 | $102.74 | $103.21 | $101.46 | $102.54 | $99.02 | 705,982 |
2017-07-03 | $100.75 | $102.94 | $100.32 | $102.73 | $99.21 | 555,468 |
2017-06-30 | $100.94 | $101.00 | $99.39 | $100.10 | $96.67 | 825,393 |
2017-06-29 | $102.43 | $103.69 | $99.29 | $100.56 | $97.11 | 964,411 |
2017-06-28 | $99.83 | $101.54 | $99.16 | $100.71 | $97.26 | 919,807 |
2017-06-27 | $99.95 | $100.16 | $98.86 | $98.90 | $95.51 | 606,415 |
2017-06-26 | $99.36 | $100.25 | $98.69 | $99.52 | $96.11 | 421,747 |
2017-06-23 | $100.16 | $100.70 | $98.46 | $99.10 | $95.70 | 1,122,393 |
2017-06-22 | $99.73 | $99.99 | $99.07 | $99.87 | $96.45 | 511,271 |
2017-06-21 | $100.61 | $101.14 | $99.63 | $99.84 | $96.42 | 567,717 |
2017-06-20 | $101.14 | $101.89 | $100.82 | $100.82 | $97.36 | 687,414 |
2017-06-19 | $101.51 | $101.99 | $100.90 | $101.45 | $97.97 | 494,512 |
2017-06-16 | $100.52 | $100.90 | $100.05 | $100.79 | $97.33 | 951,948 |
2017-06-15 | $100.08 | $101.12 | $100.04 | $100.72 | $97.27 | 512,952 |
2017-06-14 | $100.01 | $101.08 | $99.19 | $100.88 | $97.42 | 994,805 |
2017-06-13 | $100.89 | $101.56 | $100.34 | $100.57 | $97.12 | 905,709 |
2017-06-12 | $100.00 | $101.23 | $99.04 | $100.25 | $96.81 | 1,193,708 |
2017-06-09 | $98.67 | $100.86 | $98.52 | $100.15 | $96.72 | 1,280,422 |
2017-06-08 | $95.86 | $98.28 | $95.56 | $97.94 | $94.58 | 1,350,071 |
2017-06-07 | $94.77 | $96.14 | $94.55 | $96.04 | $92.75 | 940,121 |
2017-06-06 | $94.05 | $94.62 | $93.53 | $94.30 | $91.07 | 1,340,498 |
2017-06-05 | $94.27 | $95.42 | $93.90 | $94.97 | $91.71 | 766,523 |
2017-06-02 | $94.20 | $94.80 | $93.49 | $93.97 | $90.75 | 666,582 |
2017-06-01 | $92.64 | $95.01 | $92.02 | $94.91 | $91.66 | 1,422,288 |
2017-05-31 | $93.16 | $93.16 | $90.68 | $92.10 | $88.94 | 895,715 |
2017-05-30 | $92.58 | $93.17 | $91.59 | $93.17 | $89.98 | 685,840 |
2017-05-26 | $92.80 | $93.36 | $92.58 | $92.63 | $89.45 | 375,953 |
2017-05-25 | $93.06 | $93.49 | $92.66 | $93.23 | $90.03 | 514,045 |
2017-05-24 | $92.82 | $93.11 | $92.46 | $92.95 | $89.76 | 623,471 |
2017-05-23 | $91.11 | $92.82 | $90.69 | $92.74 | $89.56 | 685,319 |
2017-05-22 | $90.71 | $90.89 | $89.92 | $90.82 | $87.71 | 370,540 |
2017-05-19 | $90.57 | $90.95 | $90.10 | $90.21 | $87.12 | 625,084 |
2017-05-18 | $89.66 | $90.77 | $88.92 | $90.25 | $87.16 | 812,308 |
2017-05-17 | $90.85 | $91.19 | $88.69 | $89.75 | $86.67 | 1,376,842 |
2017-05-16 | $92.05 | $92.60 | $91.35 | $92.60 | $89.42 | 739,976 |
2017-05-15 | $91.11 | $92.50 | $90.99 | $91.73 | $88.58 | 737,104 |
2017-05-12 | $90.42 | $90.91 | $89.39 | $90.91 | $87.79 | 898,241 |
2017-05-11 | $91.59 | $93.39 | $90.36 | $91.00 | $87.88 | 674,432 |
2017-05-10 | $92.71 | $92.71 | $91.83 | $92.18 | $89.02 | 806,283 |
2017-05-09 | $94.01 | $94.73 | $92.49 | $92.84 | $89.66 | 780,434 |
2017-05-08 | $94.67 | $94.99 | $93.70 | $93.92 | $90.70 | 751,150 |
2017-05-05 | $95.00 | $95.13 | $94.47 | $94.54 | $91.30 | 612,134 |
2017-05-04 | $94.15 | $94.76 | $93.52 | $94.70 | $91.45 | 1,020,951 |
2017-05-03 | $92.93 | $93.51 | $92.37 | $93.48 | $90.27 | 722,868 |
2017-05-02 | $93.64 | $93.97 | $92.58 | $93.09 | $89.90 | 1,107,611 |
2017-05-01 | $93.23 | $94.23 | $92.73 | $93.70 | $90.49 | 677,119 |
2017-04-28 | $93.72 | $93.82 | $92.22 | $92.46 | $89.29 | 974,496 |
2017-04-27 | $93.65 | $93.92 | $92.71 | $93.56 | $90.35 | 860,646 |
2017-04-26 | $93.15 | $94.17 | $93.05 | $93.62 | $90.41 | 859,453 |
2017-04-25 | $93.04 | $93.48 | $92.91 | $93.17 | $89.98 | 993,537 |
2017-04-24 | $92.60 | $93.69 | $92.30 | $92.57 | $89.23 | 1,052,428 |
2017-04-21 | $90.33 | $90.86 | $89.63 | $90.59 | $87.32 | 1,045,596 |
2017-04-20 | $89.83 | $90.64 | $89.28 | $90.50 | $87.24 | 1,055,021 |
2017-04-19 | $90.32 | $90.83 | $89.11 | $89.39 | $86.17 | 886,074 |
2017-04-18 | $89.50 | $90.27 | $89.19 | $89.59 | $86.36 | 1,533,762 |
2017-04-17 | $89.94 | $90.54 | $89.23 | $90.41 | $87.15 | 2,118,952 |
2017-04-13 | $91.00 | $91.48 | $88.21 | $90.18 | $86.93 | 3,161,251 |
2017-04-12 | $92.00 | $92.34 | $91.41 | $91.97 | $88.65 | 1,268,800 |
2017-04-11 | $91.56 | $92.11 | $91.02 | $92.09 | $88.77 | 1,234,317 |
2017-04-10 | $91.81 | $92.57 | $91.14 | $92.12 | $88.80 | 1,256,450 |
2017-04-07 | $91.83 | $92.66 | $91.71 | $91.97 | $88.65 | 1,316,596 |
2017-04-06 | $91.77 | $93.06 | $91.06 | $92.83 | $89.48 | 857,740 |
2017-04-05 | $93.98 | $93.98 | $91.60 | $91.84 | $88.53 | 1,565,127 |
2017-04-04 | $92.82 | $93.93 | $92.67 | $93.03 | $89.68 | 1,341,863 |
2017-04-03 | $94.02 | $94.17 | $92.91 | $93.44 | $90.07 | 989,067 |
2017-03-31 | $94.45 | $94.74 | $93.66 | $93.81 | $90.43 | 643,313 |
2017-03-30 | $92.05 | $94.70 | $92.05 | $94.59 | $91.18 | 956,674 |
2017-03-29 | $92.44 | $92.73 | $91.63 | $92.03 | $88.71 | 907,988 |
2017-03-28 | $90.18 | $93.19 | $89.85 | $92.73 | $89.39 | 1,108,920 |
2017-03-27 | $88.77 | $90.42 | $88.04 | $90.34 | $87.08 | 1,646,870 |
2017-03-24 | $91.29 | $91.65 | $90.35 | $90.92 | $87.64 | 774,979 |
2017-03-23 | $91.00 | $92.10 | $90.61 | $90.73 | $87.46 | 1,216,880 |
2017-03-22 | $90.53 | $91.81 | $89.48 | $91.11 | $87.83 | 1,173,161 |
2017-03-21 | $94.49 | $94.49 | $89.81 | $91.22 | $87.93 | 1,832,040 |
2017-03-20 | $94.88 | $95.11 | $93.72 | $93.79 | $90.41 | 826,009 |
2017-03-17 | $95.66 | $95.96 | $94.33 | $95.09 | $91.66 | 3,262,101 |
2017-03-16 | $95.18 | $95.59 | $94.51 | $95.39 | $91.95 | 1,098,950 |
2017-03-15 | $96.55 | $96.56 | $94.27 | $94.51 | $91.10 | 1,153,541 |
2017-03-14 | $95.46 | $96.18 | $94.83 | $96.17 | $92.70 | 584,742 |
2017-03-13 | $96.22 | $96.39 | $95.59 | $96.16 | $92.69 | 1,070,911 |
2017-03-10 | $96.92 | $96.94 | $95.26 | $96.20 | $92.73 | 1,194,396 |
2017-03-09 | $96.25 | $96.64 | $95.78 | $96.28 | $92.81 | 995,663 |
2017-03-08 | $96.05 | $96.83 | $95.79 | $95.90 | $92.44 | 1,642,943 |
2017-03-07 | $95.86 | $95.88 | $94.89 | $95.14 | $91.71 | 3,156,014 |
2017-03-06 | $96.29 | $97.43 | $95.25 | $96.96 | $93.46 | 1,081,814 |
2017-03-03 | $96.11 | $96.94 | $95.79 | $96.86 | $93.37 | 1,259,236 |
2017-03-02 | $97.00 | $97.00 | $95.55 | $95.80 | $92.35 | 852,315 |
2017-03-01 | $96.06 | $97.18 | $95.84 | $96.90 | $93.41 | 1,808,014 |
2017-02-28 | $94.87 | $95.47 | $93.75 | $93.83 | $90.45 | 1,665,901 |
2017-02-27 | $95.59 | $95.75 | $94.96 | $95.38 | $91.94 | 1,352,804 |
2017-02-24 | $94.85 | $95.29 | $94.43 | $95.29 | $91.85 | 669,679 |
2017-02-23 | $95.93 | $96.29 | $95.27 | $95.78 | $92.33 | 968,256 |
2017-02-22 | $95.38 | $96.14 | $94.92 | $95.72 | $92.27 | 784,040 |
2017-02-21 | $96.12 | $96.56 | $95.44 | $95.72 | $92.27 | 977,198 |
2017-02-17 | $95.00 | $95.60 | $94.47 | $95.60 | $92.15 | 805,987 |
2017-02-16 | $96.53 | $96.83 | $95.53 | $95.76 | $92.31 | 1,119,047 |
2017-02-15 | $97.00 | $97.11 | $96.10 | $96.78 | $93.29 | 930,786 |
2017-02-14 | $96.12 | $97.01 | $95.74 | $96.42 | $92.94 | 942,144 |
2017-02-13 | $95.62 | $97.29 | $95.44 | $96.38 | $92.91 | 1,321,157 |
2017-02-10 | $95.38 | $95.75 | $94.24 | $94.84 | $91.42 | 558,688 |
2017-02-09 | $93.56 | $95.02 | $93.31 | $94.98 | $91.56 | 536,859 |
2017-02-08 | $93.49 | $93.51 | $92.64 | $93.25 | $89.89 | 492,481 |
2017-02-07 | $95.13 | $95.33 | $94.01 | $94.12 | $90.73 | 455,229 |
2017-02-06 | $94.42 | $94.93 | $94.22 | $94.64 | $91.23 | 665,632 |
2017-02-03 | $94.79 | $95.30 | $94.07 | $94.98 | $91.56 | 645,883 |
2017-02-02 | $93.51 | $93.87 | $92.76 | $93.50 | $90.13 | 581,071 |
2017-02-01 | $95.26 | $95.95 | $93.73 | $93.89 | $90.51 | 587,076 |
2017-01-31 | $94.13 | $94.57 | $93.79 | $94.33 | $90.93 | 1,055,309 |
2017-01-30 | $94.08 | $94.42 | $93.45 | $94.04 | $90.65 | 962,358 |
2017-01-27 | $95.42 | $95.42 | $94.54 | $94.82 | $91.40 | 996,197 |
2017-01-26 | $95.25 | $95.76 | $94.71 | $95.65 | $92.20 | 919,295 |
2017-01-25 | $94.18 | $95.38 | $94.00 | $95.19 | $91.76 | 1,062,496 |
2017-01-24 | $92.83 | $93.56 | $92.66 | $93.31 | $89.95 | 751,717 |
2017-01-23 | $92.04 | $92.97 | $92.04 | $92.66 | $89.17 | 1,140,398 |
2017-01-20 | $92.10 | $92.62 | $91.92 | $92.56 | $89.07 | 1,207,273 |
2017-01-19 | $92.50 | $92.97 | $91.66 | $92.11 | $88.64 | 1,195,639 |
2017-01-18 | $92.24 | $92.43 | $90.98 | $92.13 | $88.66 | 1,458,673 |
2017-01-17 | $91.72 | $92.51 | $91.02 | $91.72 | $88.26 | 1,879,832 |
2017-01-13 | $91.11 | $94.15 | $91.11 | $92.95 | $89.45 | 1,356,730 |
2017-01-12 | $92.10 | $92.37 | $90.55 | $91.85 | $88.39 | 1,231,225 |
2017-01-11 | $92.05 | $92.49 | $91.55 | $92.49 | $89.00 | 1,850,568 |
2017-01-10 | $92.00 | $92.68 | $91.70 | $92.30 | $88.82 | 1,105,947 |
2017-01-09 | $91.58 | $92.61 | $91.36 | $92.02 | $88.55 | 1,057,241 |
2017-01-06 | $92.76 | $93.40 | $92.45 | $92.75 | $89.25 | 828,210 |
2017-01-05 | $92.48 | $93.03 | $91.15 | $92.07 | $88.60 | 1,226,070 |
2017-01-04 | $92.91 | $93.51 | $92.41 | $92.92 | $89.42 | 1,201,621 |
2017-01-03 | $92.99 | $93.59 | $91.70 | $92.58 | $89.09 | 1,965,916 |
2016-12-30 | $91.69 | $92.15 | $91.15 | $92.14 | $88.67 | 780,751 |
2016-12-29 | $91.63 | $92.35 | $90.82 | $91.48 | $88.03 | 1,654,490 |
2016-12-28 | $92.17 | $92.26 | $91.54 | $91.87 | $88.41 | 1,080,040 |
2016-12-27 | $91.84 | $92.30 | $91.37 | $92.07 | $88.60 | 376,719 |
2016-12-23 | $91.18 | $91.85 | $90.97 | $91.57 | $88.12 | 452,551 |
2016-12-22 | $91.20 | $91.50 | $90.30 | $91.20 | $87.76 | 1,056,597 |
2016-12-21 | $91.57 | $91.75 | $91.02 | $91.29 | $87.85 | 598,485 |
2016-12-20 | $91.27 | $92.19 | $90.56 | $91.53 | $88.08 | 1,003,786 |
2016-12-19 | $88.64 | $90.18 | $88.43 | $90.11 | $86.71 | 1,065,825 |
2016-12-16 | $89.71 | $90.56 | $88.14 | $88.78 | $85.43 | 3,559,012 |
2016-12-15 | $89.14 | $90.02 | $87.91 | $89.61 | $86.23 | 1,105,949 |
2016-12-14 | $88.50 | $90.57 | $88.00 | $88.51 | $85.17 | 1,337,019 |
2016-12-13 | $88.63 | $89.46 | $88.20 | $89.05 | $85.69 | 1,078,348 |
2016-12-12 | $88.85 | $89.29 | $87.65 | $88.16 | $84.84 | 760,921 |
2016-12-09 | $90.71 | $90.98 | $88.84 | $89.04 | $85.68 | 967,943 |
2016-12-08 | $88.97 | $91.71 | $88.65 | $90.61 | $87.19 | 1,859,176 |
2016-12-07 | $85.72 | $88.54 | $85.70 | $88.30 | $84.97 | 1,506,545 |
2016-12-06 | $85.32 | $85.73 | $84.50 | $85.64 | $82.41 | 710,264 |
2016-12-05 | $84.13 | $84.88 | $83.46 | $84.52 | $81.33 | 684,978 |
2016-12-02 | $83.39 | $84.13 | $82.64 | $83.37 | $80.23 | 1,123,066 |
2016-12-01 | $82.73 | $83.35 | $82.09 | $83.29 | $80.15 | 1,630,846 |
2016-11-30 | $82.61 | $83.04 | $81.75 | $81.90 | $78.81 | 1,088,754 |
2016-11-29 | $81.06 | $81.84 | $80.70 | $81.53 | $78.46 | 1,238,487 |
2016-11-28 | $81.86 | $82.67 | $80.55 | $80.62 | $77.58 | 1,021,289 |
2016-11-25 | $82.71 | $82.75 | $81.75 | $82.64 | $79.52 | 387,258 |
2016-11-23 | $82.26 | $82.53 | $81.82 | $82.37 | $79.26 | 1,007,672 |
2016-11-22 | $82.36 | $82.36 | $81.86 | $82.12 | $79.02 | 899,507 |
2016-11-21 | $83.38 | $83.38 | $81.72 | $81.88 | $78.79 | 1,018,862 |
2016-11-18 | $83.40 | $83.40 | $82.19 | $82.89 | $79.77 | 849,595 |
2016-11-17 | $81.76 | $83.64 | $81.69 | $83.22 | $80.08 | 1,708,319 |
2016-11-16 | $82.19 | $82.37 | $81.26 | $81.30 | $78.24 | 1,257,908 |
2016-11-15 | $82.05 | $83.59 | $81.75 | $83.34 | $80.20 | 3,012,248 |
2016-11-14 | $82.75 | $86.32 | $82.75 | $84.69 | $81.50 | 1,868,649 |
2016-11-11 | $82.05 | $82.78 | $81.03 | $82.37 | $79.26 | 1,108,908 |
2016-11-10 | $79.38 | $82.66 | $78.76 | $82.54 | $79.43 | 1,815,640 |
2016-11-09 | $75.33 | $78.35 | $75.13 | $78.04 | $75.10 | 1,110,919 |
2016-11-08 | $74.29 | $74.89 | $73.71 | $74.34 | $71.54 | 494,578 |
2016-11-07 | $74.03 | $74.83 | $73.57 | $74.76 | $71.94 | 625,468 |
2016-11-04 | $72.72 | $73.75 | $72.49 | $72.84 | $70.09 | 612,813 |
2016-11-03 | $73.65 | $74.05 | $72.43 | $72.81 | $70.07 | 1,097,497 |
2016-11-02 | $74.14 | $74.30 | $73.39 | $73.64 | $70.86 | 651,582 |
2016-11-01 | $74.74 | $74.85 | $73.70 | $74.31 | $71.51 | 625,734 |
2016-10-31 | $74.88 | $75.18 | $74.27 | $74.43 | $71.62 | 1,121,771 |
2016-10-28 | $75.51 | $75.77 | $74.53 | $74.61 | $71.80 | 658,221 |
2016-10-27 | $75.92 | $76.06 | $74.97 | $75.36 | $72.52 | 480,294 |
2016-10-26 | $75.20 | $75.91 | $74.87 | $75.42 | $72.58 | 383,310 |
2016-10-25 | $74.94 | $76.14 | $74.77 | $75.48 | $72.63 | 875,670 |
2016-10-24 | $76.33 | $76.95 | $76.22 | $76.50 | $73.46 | 574,050 |
2016-10-21 | $75.48 | $76.22 | $75.13 | $75.94 | $72.92 | 723,139 |
2016-10-20 | $76.60 | $77.06 | $75.92 | $76.09 | $73.07 | 676,916 |
2016-10-19 | $74.63 | $76.89 | $74.60 | $76.56 | $73.52 | 1,199,776 |
2016-10-18 | $74.10 | $74.36 | $73.08 | $74.28 | $71.33 | 738,918 |
2016-10-17 | $73.50 | $73.77 | $72.63 | $73.19 | $70.28 | 790,497 |
2016-10-14 | $74.47 | $75.36 | $73.28 | $73.32 | $70.41 | 1,015,041 |
2016-10-13 | $75.72 | $76.24 | $72.40 | $73.99 | $71.05 | 2,986,447 |
2016-10-12 | $77.49 | $77.82 | $76.82 | $77.13 | $74.07 | 1,279,934 |
2016-10-11 | $78.68 | $79.02 | $77.27 | $77.53 | $74.45 | 632,679 |
2016-10-10 | $78.85 | $79.15 | $78.56 | $78.67 | $75.54 | 547,359 |
2016-10-07 | $78.34 | $78.65 | $77.60 | $78.50 | $75.38 | 622,624 |
2016-10-06 | $78.26 | $78.62 | $77.73 | $78.38 | $75.27 | 868,904 |
2016-10-05 | $77.20 | $78.77 | $77.14 | $78.19 | $75.08 | 851,707 |
2016-10-04 | $76.40 | $77.18 | $76.07 | $76.86 | $73.81 | 758,384 |
2016-10-03 | $77.01 | $77.01 | $76.09 | $76.34 | $73.31 | 560,030 |
2016-09-30 | $77.09 | $77.36 | $76.37 | $77.11 | $74.05 | 1,135,219 |
2016-09-29 | $77.83 | $78.13 | $76.61 | $76.87 | $73.82 | 868,227 |
2016-09-28 | $77.90 | $78.36 | $77.27 | $78.09 | $74.99 | 617,046 |
2016-09-27 | $76.64 | $77.89 | $76.50 | $77.64 | $74.56 | 737,613 |
2016-09-26 | $77.16 | $77.48 | $76.62 | $77.03 | $73.97 | 808,417 |
2016-09-23 | $77.00 | $77.85 | $77.00 | $77.73 | $74.64 | 703,515 |
2016-09-22 | $77.45 | $77.53 | $76.85 | $77.47 | $74.39 | 702,542 |
2016-09-21 | $77.24 | $77.55 | $76.82 | $77.20 | $74.13 | 905,577 |
2016-09-20 | $76.87 | $77.51 | $76.29 | $76.80 | $73.75 | 999,923 |
2016-09-19 | $76.29 | $76.67 | $75.33 | $76.20 | $73.17 | 701,423 |
2016-09-16 | $75.62 | $76.42 | $75.27 | $76.12 | $73.10 | 1,516,369 |
2016-09-15 | $75.05 | $76.31 | $74.70 | $76.25 | $73.22 | 673,786 |
2016-09-14 | $76.89 | $76.89 | $74.98 | $75.15 | $72.16 | 439,796 |
2016-09-13 | $75.66 | $76.00 | $74.92 | $75.42 | $72.42 | 430,732 |
2016-09-12 | $75.42 | $76.81 | $75.06 | $76.68 | $73.63 | 616,284 |
2016-09-09 | $76.52 | $77.06 | $75.72 | $75.78 | $72.77 | 719,242 |
2016-09-08 | $76.26 | $76.96 | $76.14 | $76.75 | $73.70 | 463,264 |
2016-09-07 | $75.24 | $76.60 | $75.17 | $76.32 | $73.29 | 751,216 |
2016-09-06 | $78.55 | $78.55 | $75.23 | $75.36 | $72.37 | 827,435 |
2016-09-02 | $77.04 | $77.46 | $76.72 | $77.13 | $74.07 | 503,700 |
2016-09-01 | $77.37 | $77.58 | $75.78 | $76.88 | $73.83 | 780,518 |
2016-08-31 | $76.70 | $77.06 | $75.69 | $76.96 | $73.90 | 968,780 |
2016-08-30 | $76.05 | $77.09 | $76.05 | $76.59 | $73.55 | 1,113,424 |
2016-08-29 | $76.54 | $77.31 | $74.77 | $75.67 | $72.66 | 564,671 |
2016-08-26 | $74.19 | $75.26 | $74.19 | $74.94 | $71.96 | 840,818 |
2016-08-25 | $73.42 | $74.23 | $73.42 | $74.18 | $71.23 | 418,968 |
2016-08-24 | $73.55 | $73.99 | $73.16 | $73.49 | $70.57 | 375,654 |
2016-08-23 | $73.90 | $74.33 | $73.39 | $73.41 | $70.49 | 490,030 |
2016-08-22 | $73.56 | $73.85 | $73.39 | $73.81 | $70.88 | 362,223 |
2016-08-19 | $73.76 | $73.78 | $73.27 | $73.73 | $70.80 | 375,966 |
2016-08-18 | $73.33 | $73.73 | $72.93 | $73.59 | $70.67 | 449,257 |
2016-08-17 | $72.96 | $74.00 | $72.96 | $73.30 | $70.39 | 668,923 |
2016-08-16 | $73.01 | $73.64 | $72.68 | $73.16 | $70.25 | 683,547 |
2016-08-15 | $72.41 | $73.30 | $72.08 | $73.22 | $70.31 | 496,291 |
2016-08-12 | $72.00 | $72.15 | $71.66 | $72.05 | $69.19 | 409,622 |
2016-08-11 | $72.92 | $72.92 | $72.19 | $72.48 | $69.60 | 637,335 |
2016-08-10 | $73.05 | $73.18 | $71.95 | $72.10 | $69.24 | 494,529 |
2016-08-09 | $73.16 | $73.59 | $72.95 | $73.24 | $70.33 | 351,820 |
2016-08-08 | $73.65 | $73.98 | $73.14 | $73.35 | $70.44 | 485,145 |
2016-08-05 | $72.32 | $73.75 | $72.20 | $73.54 | $70.62 | 728,689 |
2016-08-04 | $71.27 | $71.82 | $71.13 | $71.39 | $68.55 | 517,691 |
2016-08-03 | $71.26 | $71.73 | $71.12 | $71.43 | $68.59 | 429,189 |
2016-08-02 | $70.72 | $71.68 | $70.46 | $71.17 | $68.34 | 697,013 |
2016-08-01 | $71.57 | $72.13 | $70.88 | $71.03 | $68.21 | 969,052 |
2016-07-29 | $71.61 | $72.52 | $71.34 | $71.67 | $68.82 | 615,876 |
2016-07-28 | $71.87 | $71.90 | $71.26 | $71.69 | $68.84 | 468,810 |
2016-07-27 | $71.71 | $72.28 | $71.52 | $71.85 | $69.00 | 571,201 |
2016-07-26 | $71.49 | $72.10 | $71.49 | $71.60 | $68.76 | 748,743 |
2016-07-25 | $71.11 | $72.13 | $70.75 | $72.04 | $69.02 | 980,849 |
2016-07-22 | $70.41 | $71.29 | $70.21 | $71.21 | $68.23 | 641,821 |
2016-07-21 | $70.77 | $70.81 | $70.01 | $70.27 | $67.33 | 532,540 |
2016-07-20 | $70.79 | $70.95 | $70.34 | $70.70 | $67.74 | 531,082 |
2016-07-19 | $70.57 | $71.11 | $70.29 | $70.60 | $67.64 | 743,655 |
2016-07-18 | $72.00 | $72.00 | $71.01 | $71.10 | $68.12 | 673,708 |
2016-07-15 | $71.86 | $72.52 | $71.53 | $71.80 | $68.79 | 964,459 |
2016-07-14 | $72.19 | $72.20 | $71.01 | $71.28 | $68.30 | 1,512,159 |
2016-07-13 | $71.66 | $72.10 | $71.25 | $71.44 | $68.45 | 852,821 |
2016-07-12 | $71.27 | $72.00 | $71.27 | $71.62 | $68.62 | 863,541 |
2016-07-11 | $69.72 | $70.82 | $69.59 | $70.39 | $67.44 | 620,543 |
2016-07-08 | $68.96 | $69.91 | $68.95 | $69.28 | $66.38 | 612,179 |
2016-07-07 | $67.11 | $68.49 | $67.11 | $68.26 | $65.40 | 869,619 |
2016-07-06 | $66.81 | $67.36 | $65.99 | $66.93 | $64.13 | 1,406,008 |
2016-07-05 | $67.95 | $68.14 | $67.18 | $67.57 | $64.74 | 738,010 |
2016-07-01 | $69.68 | $69.82 | $68.13 | $68.73 | $65.85 | 768,809 |
2016-06-30 | $69.16 | $69.99 | $68.22 | $69.99 | $67.06 | 949,272 |
2016-06-29 | $68.39 | $69.09 | $68.01 | $68.79 | $65.91 | 729,296 |
2016-06-28 | $65.46 | $67.69 | $64.88 | $67.61 | $64.78 | 1,072,103 |
2016-06-27 | $67.06 | $67.10 | $63.97 | $64.25 | $61.56 | 2,332,718 |
2016-06-24 | $68.79 | $69.84 | $67.61 | $68.12 | $65.27 | 4,259,330 |
2016-06-23 | $71.33 | $72.18 | $71.22 | $71.73 | $68.73 | 1,228,963 |
2016-06-22 | $69.60 | $70.63 | $69.51 | $70.22 | $67.28 | 1,134,560 |
2016-06-21 | $69.33 | $70.18 | $69.16 | $69.80 | $66.88 | 1,489,760 |
2016-06-20 | $69.70 | $70.35 | $69.06 | $69.11 | $66.22 | 791,057 |
2016-06-17 | $68.34 | $68.77 | $67.95 | $68.33 | $65.47 | 1,051,955 |
2016-06-16 | $67.75 | $68.28 | $67.50 | $68.20 | $65.34 | 1,023,041 |
2016-06-15 | $68.11 | $69.22 | $67.95 | $68.31 | $65.45 | 627,074 |
2016-06-14 | $68.34 | $69.01 | $67.58 | $67.92 | $65.08 | 1,094,104 |
2016-06-13 | $68.57 | $69.54 | $68.33 | $68.70 | $65.82 | 824,066 |
2016-06-10 | $69.11 | $69.24 | $68.53 | $69.04 | $66.15 | 732,172 |
2016-06-09 | $70.07 | $70.12 | $69.15 | $69.92 | $66.99 | 527,884 |
2016-06-08 | $69.81 | $70.56 | $69.81 | $70.54 | $67.59 | 736,341 |
2016-06-07 | $70.50 | $70.75 | $69.84 | $69.89 | $66.96 | 556,539 |
2016-06-06 | $70.40 | $71.09 | $69.98 | $70.50 | $67.55 | 628,778 |
2016-06-03 | $70.59 | $70.62 | $69.25 | $70.44 | $67.49 | 1,250,564 |
2016-06-02 | $71.18 | $71.55 | $70.66 | $71.47 | $68.48 | 1,018,513 |
2016-06-01 | $70.65 | $71.43 | $70.50 | $71.28 | $68.30 | 3,213,950 |
2016-05-31 | $72.92 | $73.22 | $72.11 | $72.41 | $69.38 | 1,072,014 |
2016-05-27 | $72.36 | $73.06 | $72.18 | $72.49 | $69.45 | 520,198 |
2016-05-26 | $72.32 | $72.55 | $71.79 | $72.34 | $69.31 | 1,125,825 |
2016-05-25 | $71.69 | $72.79 | $71.55 | $72.28 | $69.25 | 683,183 |
2016-05-24 | $70.19 | $71.79 | $69.68 | $71.27 | $68.29 | 571,802 |
2016-05-23 | $70.28 | $70.75 | $69.57 | $69.77 | $66.85 | 423,860 |
2016-05-20 | $69.97 | $70.60 | $69.39 | $70.51 | $67.56 | 627,824 |
2016-05-19 | $69.42 | $70.59 | $69.36 | $69.89 | $66.96 | 818,841 |
2016-05-18 | $67.47 | $69.99 | $67.26 | $69.87 | $66.94 | 928,773 |
2016-05-17 | $67.95 | $68.21 | $67.03 | $67.48 | $64.65 | 561,376 |
2016-05-16 | $67.72 | $68.26 | $67.28 | $67.96 | $65.11 | 445,250 |
2016-05-13 | $68.08 | $68.68 | $67.30 | $67.58 | $64.75 | 930,282 |
2016-05-12 | $68.85 | $69.10 | $67.51 | $67.95 | $65.10 | 533,819 |
2016-05-11 | $68.70 | $69.13 | $68.28 | $68.36 | $65.50 | 592,843 |
2016-05-10 | $67.70 | $69.00 | $67.69 | $68.99 | $66.10 | 768,944 |
2016-05-09 | $68.10 | $68.65 | $67.74 | $67.85 | $65.01 | 516,594 |
2016-05-06 | $67.73 | $68.26 | $67.56 | $68.26 | $65.40 | 479,271 |
2016-05-05 | $68.53 | $69.10 | $67.88 | $68.17 | $65.32 | 602,703 |
2016-05-04 | $68.98 | $69.18 | $67.55 | $68.49 | $65.62 | 946,576 |
2016-05-03 | $69.75 | $70.16 | $69.15 | $69.72 | $66.80 | 540,388 |
2016-05-02 | $70.33 | $71.03 | $69.88 | $70.88 | $67.91 | 649,826 |
2016-04-29 | $70.00 | $70.58 | $69.50 | $70.32 | $67.38 | 660,630 |
2016-04-28 | $70.53 | $71.33 | $70.09 | $70.41 | $67.46 | 505,444 |
2016-04-27 | $71.10 | $71.62 | $70.45 | $71.08 | $68.10 | 591,594 |
2016-04-26 | $70.84 | $71.11 | $70.14 | $71.05 | $68.07 | 1,094,617 |
2016-04-25 | $70.70 | $70.87 | $70.33 | $70.74 | $67.63 | 630,205 |
2016-04-22 | $71.12 | $71.69 | $70.43 | $70.93 | $67.81 | 742,421 |
2016-04-21 | $72.05 | $72.30 | $71.02 | $71.12 | $67.99 | 655,139 |
2016-04-20 | $71.55 | $72.26 | $71.39 | $72.04 | $68.87 | 860,121 |
2016-04-19 | $71.17 | $71.85 | $70.57 | $71.32 | $68.18 | 861,438 |
2016-04-18 | $70.09 | $71.56 | $69.88 | $71.32 | $68.18 | 923,112 |
2016-04-15 | $70.76 | $71.25 | $70.01 | $70.83 | $67.71 | 1,016,254 |
2016-04-14 | $68.05 | $72.63 | $68.03 | $69.88 | $66.80 | 2,260,722 |
2016-04-13 | $66.48 | $67.67 | $66.46 | $67.50 | $64.53 | 923,537 |
2016-04-12 | $65.11 | $65.97 | $64.86 | $65.79 | $62.89 | 501,297 |
2016-04-11 | $64.94 | $65.71 | $64.59 | $64.90 | $62.04 | 521,418 |
2016-04-08 | $65.32 | $65.82 | $64.22 | $64.46 | $61.62 | 983,394 |
2016-04-07 | $66.11 | $66.37 | $64.04 | $64.70 | $61.85 | 930,487 |
2016-04-06 | $66.38 | $67.07 | $66.08 | $66.95 | $64.00 | 648,332 |
2016-04-05 | $66.22 | $67.30 | $65.97 | $66.32 | $63.40 | 747,950 |
2016-04-04 | $66.60 | $67.73 | $66.25 | $67.06 | $64.11 | 762,532 |
2016-04-01 | $66.04 | $66.81 | $65.33 | $66.56 | $63.63 | 880,264 |
2016-03-31 | $66.78 | $67.10 | $66.23 | $66.64 | $63.71 | 559,020 |
2016-03-30 | $66.79 | $67.98 | $66.51 | $67.02 | $64.07 | 587,060 |
2016-03-29 | $66.32 | $66.64 | $65.22 | $66.59 | $63.66 | 877,207 |
2016-03-28 | $66.63 | $67.08 | $65.67 | $66.73 | $63.79 | 580,807 |
2016-03-24 | $66.04 | $66.80 | $65.60 | $66.66 | $63.73 | 694,942 |
2016-03-23 | $67.17 | $67.59 | $66.56 | $66.83 | $63.89 | 624,071 |
2016-03-22 | $66.38 | $67.39 | $65.75 | $67.17 | $64.21 | 673,063 |
2016-03-21 | $66.00 | $67.11 | $65.31 | $66.78 | $63.84 | 570,892 |
2016-03-18 | $65.51 | $66.52 | $65.21 | $65.87 | $62.97 | 1,221,206 |
2016-03-17 | $65.46 | $65.56 | $64.07 | $65.21 | $62.34 | 1,206,326 |
2016-03-16 | $66.12 | $66.43 | $65.03 | $65.76 | $62.86 | 1,077,170 |
2016-03-15 | $66.29 | $66.80 | $65.93 | $66.15 | $63.24 | 811,073 |
2016-03-14 | $66.52 | $67.33 | $66.26 | $66.93 | $63.98 | 516,694 |
2016-03-11 | $65.71 | $67.01 | $65.37 | $66.78 | $63.84 | 934,166 |
2016-03-10 | $65.82 | $66.20 | $64.39 | $64.94 | $62.08 | 1,404,802 |
2016-03-09 | $65.97 | $66.41 | $64.87 | $65.11 | $62.24 | 738,771 |
2016-03-08 | $66.37 | $66.47 | $65.55 | $65.82 | $62.92 | 810,726 |
2016-03-07 | $67.29 | $67.67 | $66.38 | $66.76 | $63.82 | 1,148,262 |
2016-03-04 | $67.53 | $68.41 | $66.90 | $67.89 | $64.90 | 1,038,950 |
2016-03-03 | $66.28 | $67.42 | $65.82 | $67.42 | $64.45 | 1,080,842 |
2016-03-02 | $65.20 | $66.30 | $64.71 | $66.29 | $63.37 | 1,020,193 |
2016-03-01 | $62.65 | $65.15 | $62.30 | $64.98 | $62.12 | 1,508,292 |
2016-02-29 | $63.41 | $63.81 | $61.50 | $61.54 | $58.83 | 813,645 |
2016-02-26 | $62.66 | $64.29 | $62.18 | $63.58 | $60.78 | 1,680,312 |
2016-02-25 | $60.03 | $62.54 | $60.03 | $62.28 | $59.54 | 2,092,622 |
2016-02-24 | $58.82 | $59.83 | $57.89 | $59.77 | $57.14 | 1,146,021 |
2016-02-23 | $61.07 | $61.07 | $59.30 | $59.74 | $57.11 | 798,960 |
2016-02-22 | $61.25 | $62.18 | $61.10 | $61.33 | $58.63 | 1,067,481 |
2016-02-19 | $58.98 | $60.23 | $58.51 | $59.86 | $57.22 | 1,120,893 |
2016-02-18 | $60.91 | $61.17 | $59.22 | $59.52 | $56.90 | 700,949 |
2016-02-17 | $60.51 | $61.37 | $60.22 | $60.87 | $58.19 | 1,270,991 |
2016-02-16 | $59.35 | $60.19 | $58.59 | $59.81 | $57.18 | 1,323,131 |
2016-02-12 | $57.35 | $58.69 | $56.41 | $58.39 | $55.82 | 1,262,722 |
2016-02-11 | $56.97 | $57.71 | $56.32 | $56.59 | $54.10 | 979,145 |
2016-02-10 | $58.22 | $59.76 | $57.91 | $58.64 | $56.06 | 1,366,209 |
2016-02-09 | $58.81 | $59.28 | $56.74 | $57.90 | $55.35 | 3,195,499 |
2016-02-08 | $62.31 | $62.35 | $59.36 | $59.91 | $57.27 | 1,774,147 |
2016-02-05 | $66.95 | $67.32 | $62.25 | $63.30 | $60.51 | 2,327,410 |
2016-02-04 | $66.67 | $67.98 | $66.36 | $66.98 | $64.03 | 1,471,404 |
2016-02-03 | $66.40 | $67.34 | $63.91 | $67.09 | $64.14 | 1,387,429 |
2016-02-02 | $66.85 | $66.91 | $65.52 | $65.84 | $62.94 | 704,857 |
2016-02-01 | $68.10 | $68.29 | $67.19 | $67.84 | $64.85 | 962,835 |
2016-01-29 | $66.99 | $68.00 | $66.61 | $68.00 | $65.01 | 1,145,798 |
2016-01-28 | $66.27 | $67.13 | $65.99 | $66.57 | $63.64 | 995,538 |
2016-01-27 | $65.98 | $67.43 | $65.16 | $65.55 | $62.66 | 1,026,729 |
2016-01-26 | $63.46 | $66.48 | $62.89 | $66.48 | $63.55 | 1,316,292 |
2016-01-25 | $65.99 | $66.17 | $63.20 | $63.29 | $60.37 | 1,383,083 |
2016-01-22 | $64.64 | $66.34 | $64.11 | $66.02 | $62.97 | 1,119,283 |
2016-01-21 | $64.30 | $64.92 | $63.61 | $63.95 | $61.00 | 1,236,922 |
2016-01-20 | $62.40 | $64.71 | $61.23 | $64.18 | $61.22 | 1,832,096 |
2016-01-19 | $64.27 | $64.73 | $62.77 | $63.41 | $60.48 | 827,437 |
2016-01-15 | $61.55 | $64.05 | $61.15 | $63.34 | $60.41 | 2,063,072 |
2016-01-14 | $61.04 | $63.52 | $61.04 | $62.96 | $60.05 | 2,471,678 |
2016-01-13 | $62.34 | $62.50 | $60.59 | $60.86 | $58.05 | 1,695,803 |
2016-01-12 | $62.31 | $62.45 | $61.01 | $62.02 | $59.16 | 1,313,846 |
2016-01-11 | $62.05 | $62.59 | $61.49 | $61.81 | $58.96 | 1,090,357 |
2016-01-08 | $63.62 | $63.89 | $62.05 | $62.27 | $59.39 | 857,278 |
2016-01-07 | $63.45 | $64.14 | $62.94 | $63.28 | $60.36 | 1,124,734 |
2016-01-06 | $63.68 | $64.40 | $63.27 | $64.25 | $61.28 | 802,943 |
2016-01-05 | $64.36 | $65.16 | $64.34 | $64.81 | $61.82 | 555,379 |
2016-01-04 | $64.85 | $65.18 | $63.46 | $64.28 | $61.31 | 980,322 |
2015-12-31 | $66.07 | $66.67 | $65.76 | $66.06 | $63.01 | 339,125 |
2015-12-30 | $67.14 | $67.39 | $66.23 | $66.26 | $63.20 | 271,743 |
2015-12-29 | $67.20 | $67.41 | $66.63 | $67.18 | $64.08 | 315,096 |
2015-12-28 | $66.54 | $66.75 | $65.63 | $66.70 | $63.62 | 304,962 |
2015-12-24 | $66.71 | $67.30 | $66.38 | $66.90 | $63.81 | 205,700 |
2015-12-23 | $66.02 | $66.80 | $65.50 | $66.68 | $63.60 | 426,804 |
2015-12-22 | $66.19 | $66.34 | $65.06 | $65.82 | $62.78 | 502,809 |
2015-12-21 | $65.60 | $65.94 | $64.68 | $65.85 | $62.81 | 573,213 |
2015-12-18 | $66.77 | $66.86 | $64.78 | $64.98 | $61.98 | 2,986,377 |
2015-12-17 | $68.46 | $69.01 | $66.50 | $66.52 | $63.45 | 907,144 |
2015-12-16 | $68.30 | $68.82 | $66.83 | $68.52 | $65.36 | 997,154 |
2015-12-15 | $66.70 | $68.21 | $66.70 | $67.46 | $64.34 | 757,613 |
2015-12-14 | $65.72 | $66.20 | $64.74 | $65.80 | $62.76 | 880,650 |
2015-12-11 | $65.77 | $67.10 | $65.01 | $65.53 | $62.50 | 1,023,142 |
2015-12-10 | $66.73 | $67.56 | $66.63 | $66.99 | $63.90 | 709,713 |
2015-12-09 | $67.59 | $68.38 | $66.39 | $66.90 | $63.81 | 1,039,102 |
2015-12-08 | $67.65 | $68.37 | $67.08 | $67.13 | $64.03 | 711,675 |
2015-12-07 | $69.10 | $69.19 | $67.72 | $68.16 | $65.01 | 626,174 |
2015-12-04 | $67.75 | $69.25 | $67.00 | $69.12 | $65.93 | 702,386 |
2015-12-03 | $69.18 | $69.57 | $67.15 | $67.36 | $64.25 | 714,564 |
2015-12-02 | $69.56 | $69.56 | $68.64 | $69.05 | $65.86 | 925,054 |
2015-12-01 | $69.28 | $69.41 | $68.76 | $69.28 | $66.08 | 505,161 |
2015-11-30 | $68.81 | $69.52 | $68.61 | $68.86 | $65.68 | 799,137 |
2015-11-27 | $68.56 | $68.96 | $67.95 | $68.79 | $65.61 | 207,809 |
2015-11-25 | $68.73 | $68.94 | $67.98 | $68.45 | $65.29 | 531,029 |
2015-11-24 | $67.83 | $68.84 | $67.29 | $68.69 | $65.52 | 627,041 |
2015-11-23 | $67.34 | $68.45 | $67.30 | $68.19 | $65.04 | 753,610 |
2015-11-20 | $67.72 | $67.76 | $66.64 | $67.55 | $64.43 | 513,281 |
2015-11-19 | $66.78 | $67.25 | $66.01 | $66.94 | $63.85 | 698,286 |
2015-11-18 | $66.08 | $67.20 | $65.79 | $67.17 | $64.07 | 761,300 |
2015-11-17 | $66.22 | $66.73 | $65.72 | $65.92 | $62.88 | 764,159 |
2015-11-16 | $65.21 | $66.23 | $64.85 | $66.18 | $63.12 | 698,262 |
2015-11-13 | $65.00 | $66.16 | $64.55 | $65.11 | $62.10 | 700,697 |
2015-11-12 | $65.75 | $66.17 | $65.01 | $65.10 | $62.09 | 908,898 |
2015-11-11 | $66.43 | $67.25 | $66.02 | $66.05 | $63.00 | 1,553,244 |
2015-11-10 | $66.25 | $66.46 | $65.60 | $65.87 | $62.83 | 3,303,091 |
2015-11-09 | $69.06 | $69.37 | $67.60 | $67.98 | $64.84 | 725,828 |
2015-11-06 | $68.77 | $69.76 | $68.26 | $68.84 | $65.66 | 761,658 |
2015-11-05 | $65.57 | $67.32 | $65.57 | $67.01 | $63.92 | 442,255 |
2015-11-04 | $65.85 | $66.25 | $65.24 | $65.68 | $62.65 | 534,698 |
2015-11-03 | $65.73 | $66.00 | $65.29 | $65.55 | $62.52 | 392,840 |
2015-11-02 | $65.44 | $66.12 | $65.39 | $65.87 | $62.83 | 452,290 |
2015-10-30 | $66.68 | $67.04 | $64.98 | $65.31 | $62.29 | 565,746 |
2015-10-29 | $67.26 | $67.74 | $66.76 | $66.81 | $63.72 | 571,864 |
2015-10-28 | $64.55 | $67.33 | $64.55 | $67.30 | $64.19 | 628,317 |
2015-10-27 | $65.03 | $65.16 | $64.02 | $64.49 | $61.51 | 682,032 |
2015-10-26 | $65.26 | $69.21 | $64.98 | $65.57 | $62.40 | 1,231,044 |
2015-10-23 | $64.50 | $65.64 | $64.40 | $65.47 | $62.30 | 505,546 |
2015-10-22 | $63.86 | $64.97 | $63.68 | $64.23 | $61.12 | 650,930 |
2015-10-21 | $64.68 | $64.88 | $63.49 | $63.49 | $60.42 | 732,179 |
2015-10-20 | $63.84 | $64.72 | $63.84 | $64.54 | $61.42 | 410,957 |
2015-10-19 | $63.36 | $64.43 | $63.02 | $63.77 | $60.68 | 900,861 |
2015-10-16 | $62.79 | $63.75 | $62.64 | $63.28 | $60.22 | 860,326 |
2015-10-15 | $62.89 | $63.49 | $61.60 | $62.79 | $59.75 | 1,239,118 |
2015-10-14 | $63.99 | $64.02 | $62.25 | $62.49 | $59.47 | 884,940 |
2015-10-13 | $64.28 | $64.73 | $63.93 | $64.09 | $60.99 | 558,813 |
2015-10-12 | $63.98 | $64.86 | $63.57 | $64.67 | $61.54 | 397,984 |
2015-10-09 | $64.76 | $65.19 | $63.88 | $64.08 | $60.98 | 452,724 |
2015-10-08 | $64.22 | $64.91 | $63.91 | $64.74 | $61.61 | 619,742 |
2015-10-07 | $64.13 | $64.84 | $63.83 | $64.38 | $61.26 | 929,748 |
2015-10-06 | $63.62 | $64.08 | $63.25 | $63.87 | $60.78 | 635,411 |
2015-10-05 | $63.21 | $64.11 | $63.12 | $64.06 | $60.96 | 670,460 |
2015-10-02 | $61.34 | $62.55 | $59.97 | $62.55 | $59.52 | 776,466 |
2015-10-01 | $62.64 | $63.04 | $62.06 | $62.54 | $59.51 | 706,602 |
2015-09-30 | $62.51 | $62.80 | $61.98 | $62.77 | $59.73 | 927,250 |
2015-09-29 | $62.17 | $62.36 | $61.43 | $61.77 | $58.78 | 887,221 |
2015-09-28 | $62.50 | $62.66 | $61.74 | $61.98 | $58.98 | 1,098,915 |
2015-09-25 | $63.35 | $63.86 | $62.56 | $62.76 | $59.72 | 592,543 |
2015-09-24 | $61.75 | $62.70 | $61.41 | $62.57 | $59.54 | 594,593 |
2015-09-23 | $62.17 | $62.78 | $61.92 | $62.31 | $59.29 | 258,477 |
2015-09-22 | $62.18 | $62.66 | $61.59 | $61.93 | $58.93 | 667,015 |
2015-09-21 | $62.75 | $63.75 | $62.57 | $63.02 | $59.97 | 588,431 |
2015-09-18 | $62.37 | $62.61 | $61.73 | $62.34 | $59.32 | 1,925,625 |
2015-09-17 | $63.85 | $65.26 | $63.05 | $63.23 | $60.17 | 873,997 |
2015-09-16 | $63.43 | $64.12 | $62.75 | $64.08 | $60.98 | 648,104 |
2015-09-15 | $62.80 | $63.69 | $62.77 | $63.49 | $60.42 | 658,289 |
2015-09-14 | $61.93 | $62.73 | $61.78 | $62.62 | $59.59 | 732,252 |
2015-09-11 | $61.69 | $62.04 | $61.26 | $61.92 | $58.92 | 610,430 |
2015-09-10 | $61.35 | $62.29 | $60.81 | $61.93 | $58.93 | 787,597 |
2015-09-09 | $62.32 | $62.54 | $61.08 | $61.17 | $58.21 | 831,012 |
2015-09-08 | $61.00 | $61.85 | $60.80 | $61.73 | $58.74 | 902,842 |
2015-09-04 | $60.00 | $60.45 | $59.60 | $60.18 | $57.27 | 630,999 |
2015-09-03 | $59.97 | $60.99 | $59.68 | $60.87 | $57.92 | 858,440 |
2015-09-02 | $59.72 | $59.82 | $58.41 | $59.80 | $56.91 | 820,360 |
2015-09-01 | $59.41 | $59.63 | $58.33 | $58.74 | $55.90 | 1,163,634 |
2015-08-31 | $59.89 | $60.63 | $59.89 | $60.31 | $57.39 | 777,218 |
2015-08-28 | $59.92 | $60.75 | $59.81 | $60.42 | $57.50 | 521,328 |
2015-08-27 | $59.72 | $60.53 | $59.28 | $60.36 | $57.44 | 649,445 |
2015-08-26 | $58.08 | $58.92 | $57.16 | $58.81 | $55.96 | 939,161 |
First Republic Bank (FRC) News Headlines
Recent First Republic Bank (FRC) News
Similar Companies to First Republic Bank (FRC) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |