First Trust Health Care AlphaDEX Fund (FXH) Exchange: NYSE ARCA
Data as of May 2, 2025
$95.89 ($2.26) 2.41%
First Trust Health Care AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Health Care AlphaDEX Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $94.56 |
Previous Close | $95.89 |
High | $95.94 |
Low | $94.54 |
Adjusted Open | $94.56 |
Previous Adjusted Close | $95.89 |
Adjusted High | $95.94 |
Adjusted Low | $94.54 |
About First Trust Health Care AlphaDEX Fund (FXH)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the health care sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the health care sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the health care sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 78 securities with a market capitalization range of $1.821 million to $347.512 million. As of October 31, 2019, the Fund had significant investments in health care companies. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Health Care AlphaDEX Fund (FXH)
Historical Stock Data for First Trust Health Care AlphaDEX Fund (FXH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $94.56 | $95.94 | $94.54 | $95.89 | $95.89 | 147,023 |
2025-04-21 | $95.56 | $95.56 | $92.81 | $93.63 | $93.63 | 23,258 |
2025-04-17 | $95.31 | $96.53 | $95.31 | $96.22 | $96.22 | 18,391 |
2025-04-16 | $96.89 | $97.64 | $95.63 | $96.35 | $96.35 | 55,367 |
2025-04-15 | $97.80 | $98.14 | $96.81 | $97.23 | $97.23 | 79,715 |
2025-04-14 | $98.11 | $98.27 | $97.11 | $98.27 | $98.27 | 16,828 |
2025-04-11 | $95.73 | $97.41 | $94.97 | $97.08 | $97.08 | 18,149 |
2025-04-10 | $97.96 | $97.96 | $93.22 | $95.68 | $95.68 | 30,372 |
2025-04-09 | $92.47 | $99.67 | $91.93 | $99.55 | $99.55 | 26,903 |
2025-04-08 | $98.91 | $98.91 | $92.72 | $93.64 | $93.64 | 84,556 |
2025-04-07 | $94.13 | $98.53 | $93.05 | $95.99 | $95.99 | 95,318 |
2025-04-04 | $99.90 | $99.90 | $96.51 | $96.51 | $96.51 | 49,528 |
2025-04-03 | $101.78 | $102.63 | $101.54 | $101.68 | $101.68 | 55,782 |
2025-04-02 | $102.03 | $103.70 | $102.03 | $103.41 | $103.41 | 24,074 |
2025-04-01 | $103.36 | $103.95 | $102.30 | $102.80 | $102.80 | 104,039 |
2025-03-31 | $102.43 | $104.01 | $101.91 | $103.60 | $103.60 | 20,194 |
2025-03-28 | $104.11 | $104.11 | $102.97 | $103.12 | $103.12 | 21,273 |
2025-03-27 | $104.02 | $104.57 | $103.79 | $104.17 | $104.17 | 14,129 |
2025-03-26 | $104.92 | $104.94 | $104.06 | $104.14 | $104.07 | 23,134 |
2025-03-25 | $106.22 | $106.22 | $104.44 | $104.97 | $104.90 | 16,904 |
2025-03-24 | $105.14 | $105.94 | $105.14 | $105.80 | $105.73 | 21,877 |
2025-03-21 | $104.14 | $104.80 | $103.79 | $104.34 | $104.34 | 15,702 |
2025-03-20 | $104.93 | $105.54 | $104.71 | $104.71 | $104.71 | 24,683 |
2025-03-19 | $104.95 | $105.73 | $104.73 | $105.30 | $105.30 | 36,569 |
2025-03-18 | $105.02 | $105.07 | $104.54 | $105.04 | $105.04 | 21,630 |
2025-03-17 | $103.41 | $105.75 | $103.41 | $105.57 | $105.57 | 15,563 |
2025-03-14 | $102.83 | $103.84 | $102.43 | $103.84 | $103.84 | 32,197 |
2025-03-13 | $103.05 | $103.05 | $101.90 | $102.50 | $102.50 | 107,937 |
2025-03-12 | $104.43 | $104.43 | $102.86 | $103.35 | $103.35 | 29,627 |
2025-03-11 | $105.53 | $105.53 | $103.45 | $104.23 | $104.23 | 38,806 |
2025-03-10 | $105.65 | $107.17 | $105.32 | $105.64 | $105.64 | 27,033 |
2025-03-07 | $105.36 | $107.12 | $105.30 | $106.69 | $106.69 | 31,220 |
2025-03-06 | $105.37 | $106.01 | $105.11 | $105.55 | $105.55 | 18,429 |
2025-03-05 | $104.86 | $106.26 | $104.72 | $106.20 | $106.20 | 42,021 |
2025-03-04 | $105.31 | $105.92 | $104.67 | $105.07 | $105.07 | 14,803 |
2025-03-03 | $106.90 | $107.30 | $105.63 | $105.73 | $105.73 | 25,608 |
2025-02-28 | $105.93 | $106.84 | $105.31 | $106.84 | $106.84 | 25,905 |
2025-02-27 | $107.69 | $108.18 | $106.53 | $106.58 | $106.58 | 25,822 |
2025-02-26 | $108.95 | $109.12 | $107.90 | $108.10 | $108.10 | 27,438 |
2025-02-25 | $108.33 | $109.00 | $107.76 | $108.87 | $108.87 | 15,689 |
2025-02-24 | $107.80 | $108.89 | $107.54 | $108.49 | $108.49 | 46,796 |
2025-02-21 | $108.29 | $108.55 | $107.55 | $107.84 | $107.84 | 16,484 |
2025-02-20 | $108.50 | $108.96 | $108.50 | $108.74 | $108.74 | 21,967 |
2025-02-19 | $107.26 | $108.94 | $107.26 | $108.78 | $108.78 | 97,765 |
2025-02-18 | $107.28 | $107.82 | $107.14 | $107.40 | $107.40 | 68,618 |
2025-02-14 | $108.45 | $108.45 | $107.28 | $107.28 | $107.28 | 53,807 |
2025-02-13 | $107.36 | $108.33 | $106.98 | $108.18 | $108.18 | 21,624 |
2025-02-12 | $107.03 | $107.46 | $106.92 | $107.04 | $107.04 | 15,583 |
2025-02-11 | $108.36 | $108.36 | $107.67 | $107.77 | $107.77 | 17,951 |
2025-02-10 | $109.05 | $109.05 | $108.38 | $108.73 | $108.73 | 25,505 |
2025-02-07 | $109.41 | $109.93 | $108.72 | $108.72 | $108.72 | 49,813 |
2025-02-06 | $110.76 | $110.76 | $108.60 | $108.90 | $108.90 | 33,164 |
2025-02-05 | $110.36 | $110.90 | $110.11 | $110.89 | $110.89 | 39,142 |
2025-02-04 | $109.86 | $110.75 | $109.76 | $110.09 | $110.09 | 70,324 |
2025-02-03 | $109.53 | $111.01 | $109.44 | $110.33 | $110.33 | 28,283 |
2025-01-31 | $111.91 | $112.37 | $110.83 | $110.90 | $110.90 | 19,116 |
2025-01-30 | $111.02 | $112.37 | $111.02 | $112.02 | $112.02 | 53,512 |
2025-01-29 | $110.81 | $111.39 | $110.08 | $110.82 | $110.82 | 27,941 |
2025-01-28 | $111.38 | $112.00 | $110.88 | $110.94 | $110.94 | 55,837 |
2025-01-27 | $109.95 | $111.51 | $109.95 | $111.34 | $111.34 | 25,666 |
2025-01-24 | $110.08 | $110.31 | $109.43 | $109.92 | $109.92 | 71,383 |
2025-01-23 | $110.00 | $110.26 | $108.79 | $110.26 | $110.26 | 34,080 |
2025-01-22 | $109.43 | $109.89 | $108.84 | $109.31 | $109.31 | 46,310 |
2025-01-21 | $108.37 | $109.68 | $108.37 | $109.65 | $109.65 | 22,047 |
2025-01-17 | $108.24 | $108.41 | $107.94 | $108.11 | $108.11 | 35,098 |
2025-01-16 | $107.17 | $107.95 | $106.48 | $107.91 | $107.91 | 22,907 |
2025-01-15 | $108.08 | $108.08 | $106.87 | $107.41 | $107.41 | 20,622 |
2025-01-14 | $107.70 | $107.70 | $106.24 | $106.89 | $106.89 | 41,213 |
2025-01-13 | $106.68 | $107.59 | $106.21 | $107.39 | $107.39 | 58,992 |
2025-01-10 | $105.99 | $106.73 | $105.85 | $105.89 | $105.89 | 46,997 |
2025-01-08 | $106.23 | $106.84 | $105.28 | $106.66 | $106.66 | 47,519 |
2025-01-07 | $106.03 | $107.28 | $105.93 | $106.21 | $106.21 | 44,217 |
2025-01-06 | $105.47 | $106.61 | $105.47 | $105.66 | $105.66 | 25,079 |
2025-01-03 | $104.46 | $105.53 | $104.13 | $105.07 | $105.07 | 66,720 |
2025-01-02 | $104.74 | $105.33 | $103.85 | $104.25 | $104.25 | 104,307 |
2024-12-31 | $104.46 | $104.91 | $103.90 | $104.13 | $104.13 | 46,330 |
2024-12-30 | $104.72 | $104.80 | $103.60 | $103.80 | $103.80 | 333,739 |
2024-12-27 | $105.64 | $106.27 | $105.08 | $105.61 | $105.61 | 28,715 |
2024-12-26 | $105.28 | $106.13 | $105.28 | $106.01 | $106.01 | 24,349 |
2024-12-24 | $105.35 | $105.60 | $104.95 | $105.59 | $105.59 | 21,811 |
2024-12-23 | $104.88 | $105.38 | $104.23 | $105.38 | $105.38 | 38,512 |
2024-12-20 | $103.37 | $105.69 | $103.37 | $105.22 | $105.22 | 27,816 |
2024-12-19 | $103.62 | $104.12 | $102.94 | $103.67 | $103.67 | 34,696 |
2024-12-18 | $106.12 | $106.37 | $103.53 | $103.53 | $103.53 | 23,420 |
2024-12-17 | $106.27 | $107.40 | $105.83 | $106.05 | $106.05 | 37,876 |
2024-12-16 | $107.14 | $107.83 | $106.67 | $106.77 | $106.77 | 19,129 |
2024-12-13 | $107.80 | $107.82 | $106.93 | $107.25 | $107.25 | 16,589 |
2024-12-12 | $108.54 | $109.14 | $107.92 | $108.12 | $108.03 | 22,077 |
2024-12-11 | $109.24 | $109.25 | $108.30 | $108.74 | $108.65 | 27,477 |
2024-12-10 | $109.60 | $109.66 | $108.73 | $108.88 | $108.79 | 26,196 |
2024-12-09 | $109.57 | $110.02 | $109.39 | $109.79 | $109.70 | 20,537 |
2024-12-06 | $109.94 | $110.17 | $109.16 | $109.38 | $109.28 | 27,597 |
2024-12-05 | $110.48 | $110.56 | $109.51 | $109.71 | $109.62 | 30,337 |
2024-12-04 | $110.48 | $111.20 | $110.36 | $110.89 | $110.80 | 16,838 |
2024-12-03 | $110.71 | $110.84 | $110.24 | $110.46 | $110.37 | 22,032 |
2024-12-02 | $111.19 | $111.25 | $110.69 | $110.92 | $110.83 | 27,691 |
2024-11-29 | $111.30 | $111.63 | $111.30 | $111.33 | $111.33 | 5,268 |
2024-11-27 | $111.10 | $111.70 | $111.10 | $111.37 | $111.37 | 22,175 |
2024-11-26 | $110.54 | $111.18 | $109.77 | $111.18 | $111.18 | 26,486 |
2024-11-25 | $110.34 | $111.06 | $110.34 | $110.74 | $110.74 | 29,847 |
2024-11-22 | $108.92 | $109.62 | $108.88 | $109.44 | $109.44 | 57,260 |
2024-11-21 | $108.19 | $109.02 | $107.71 | $108.83 | $108.83 | 27,257 |
2024-11-20 | $106.88 | $108.06 | $106.85 | $107.98 | $107.98 | 64,790 |
2024-11-19 | $106.16 | $107.34 | $105.88 | $106.70 | $106.70 | 35,560 |
2024-11-18 | $106.77 | $107.39 | $106.77 | $107.12 | $107.12 | 24,842 |
2024-11-15 | $108.45 | $108.45 | $106.75 | $106.75 | $106.75 | 41,427 |
2024-11-14 | $110.88 | $110.88 | $108.82 | $108.92 | $108.92 | 28,573 |
2024-11-13 | $111.52 | $112.03 | $110.77 | $111.08 | $111.08 | 17,148 |
2024-11-12 | $112.00 | $112.37 | $111.15 | $111.15 | $111.15 | 58,349 |
2024-11-11 | $112.63 | $113.50 | $112.57 | $112.72 | $112.72 | 12,199 |
2024-11-08 | $111.71 | $112.44 | $111.70 | $112.07 | $112.07 | 52,220 |
2024-11-07 | $110.16 | $111.14 | $110.16 | $110.79 | $110.79 | 73,000 |
2024-11-06 | $110.93 | $111.02 | $108.97 | $109.89 | $109.89 | 45,364 |
2024-11-05 | $107.87 | $109.46 | $107.68 | $109.43 | $109.43 | 28,476 |
2024-11-04 | $108.28 | $108.87 | $108.09 | $108.11 | $108.11 | 19,197 |
2024-11-01 | $107.70 | $108.67 | $107.70 | $108.27 | $108.27 | 24,433 |
2024-10-31 | $107.97 | $107.97 | $107.05 | $107.05 | $107.05 | 21,032 |
2024-10-30 | $107.69 | $108.74 | $107.69 | $108.27 | $108.27 | 14,774 |
2024-10-29 | $107.23 | $108.23 | $107.23 | $107.94 | $107.94 | 23,537 |
2024-10-28 | $107.60 | $108.02 | $107.19 | $107.41 | $107.41 | 25,112 |
2024-10-25 | $108.20 | $108.43 | $107.04 | $107.08 | $107.08 | 37,898 |
2024-10-24 | $108.61 | $109.47 | $108.09 | $108.11 | $108.11 | 24,197 |
2024-10-23 | $108.68 | $108.75 | $107.87 | $108.24 | $108.24 | 23,722 |
2024-10-22 | $108.60 | $109.15 | $108.59 | $109.14 | $109.14 | 13,214 |
2024-10-21 | $110.22 | $110.22 | $109.09 | $109.19 | $109.19 | 16,424 |
2024-10-18 | $109.81 | $110.95 | $109.81 | $110.56 | $110.56 | 20,628 |
2024-10-17 | $110.35 | $110.35 | $109.69 | $109.88 | $109.88 | 24,736 |
2024-10-16 | $110.71 | $111.23 | $110.62 | $110.96 | $110.96 | 22,429 |
2024-10-15 | $109.81 | $111.29 | $109.81 | $110.36 | $110.36 | 16,507 |
2024-10-14 | $109.79 | $110.58 | $109.41 | $110.35 | $110.35 | 35,751 |
2024-10-11 | $108.86 | $110.09 | $108.86 | $109.72 | $109.72 | 29,325 |
2024-10-10 | $108.42 | $108.82 | $108.36 | $108.70 | $108.70 | 24,408 |
2024-10-09 | $108.18 | $108.98 | $108.02 | $108.90 | $108.90 | 25,871 |
2024-10-08 | $107.99 | $108.35 | $107.88 | $108.31 | $108.31 | 34,562 |
2024-10-07 | $108.82 | $108.82 | $107.34 | $107.59 | $107.59 | 28,438 |
2024-10-04 | $109.06 | $109.07 | $108.64 | $109.06 | $109.06 | 28,398 |
2024-10-03 | $109.63 | $109.63 | $108.42 | $108.49 | $108.49 | 23,184 |
2024-10-02 | $110.15 | $110.29 | $109.47 | $110.03 | $110.03 | 21,228 |
2024-10-01 | $111.80 | $111.80 | $110.30 | $110.81 | $110.81 | 76,520 |
2024-09-30 | $111.31 | $111.86 | $110.92 | $111.86 | $111.86 | 22,384 |
2024-09-27 | $111.85 | $112.35 | $111.39 | $111.45 | $111.45 | 238,290 |
2024-09-26 | $110.91 | $111.47 | $110.91 | $111.47 | $111.47 | 12,162 |
2024-09-25 | $111.95 | $111.95 | $110.64 | $110.64 | $110.51 | 14,958 |
2024-09-24 | $112.39 | $112.39 | $111.68 | $111.80 | $111.67 | 14,969 |
2024-09-23 | $112.83 | $112.83 | $112.25 | $112.30 | $112.17 | 13,205 |
2024-09-20 | $113.17 | $113.17 | $112.25 | $112.56 | $112.43 | 10,980 |
2024-09-19 | $113.94 | $113.94 | $113.11 | $113.50 | $113.37 | 10,698 |
2024-09-18 | $112.70 | $113.49 | $112.34 | $112.66 | $112.53 | 13,920 |
2024-09-17 | $113.80 | $113.80 | $112.39 | $112.68 | $112.55 | 14,457 |
2024-09-16 | $112.79 | $113.55 | $112.79 | $113.51 | $113.38 | 12,838 |
2024-09-13 | $111.84 | $112.59 | $111.84 | $112.36 | $112.23 | 15,678 |
2024-09-12 | $111.05 | $111.65 | $110.46 | $111.50 | $111.37 | 15,315 |
2024-09-11 | $110.35 | $110.99 | $109.27 | $110.99 | $110.87 | 15,740 |
2024-09-10 | $110.46 | $110.70 | $109.88 | $110.65 | $110.52 | 17,234 |
2024-09-09 | $110.51 | $111.20 | $110.38 | $110.45 | $110.32 | 20,578 |
2024-09-06 | $111.55 | $112.19 | $109.82 | $110.06 | $109.94 | 35,775 |
2024-09-05 | $112.19 | $112.19 | $110.94 | $111.30 | $111.17 | 14,899 |
2024-09-04 | $112.75 | $112.81 | $111.96 | $112.31 | $112.18 | 12,366 |
2024-09-03 | $113.41 | $114.14 | $112.56 | $112.78 | $112.65 | 24,984 |
2024-08-30 | $113.92 | $114.09 | $112.90 | $113.83 | $113.70 | 8,297 |
2024-08-29 | $113.61 | $114.38 | $113.39 | $113.81 | $113.68 | 21,790 |
2024-08-28 | $113.07 | $113.61 | $112.79 | $113.18 | $113.05 | 43,651 |
2024-08-27 | $112.70 | $113.42 | $112.70 | $113.41 | $113.28 | 15,196 |
2024-08-26 | $113.50 | $113.62 | $112.88 | $112.88 | $112.75 | 29,081 |
2024-08-23 | $112.76 | $113.28 | $112.76 | $113.22 | $113.09 | 7,317 |
2024-08-22 | $112.73 | $112.73 | $111.97 | $112.18 | $112.05 | 15,071 |
2024-08-21 | $112.21 | $112.54 | $111.90 | $112.50 | $112.37 | 12,173 |
2024-08-20 | $111.81 | $112.34 | $111.71 | $111.86 | $111.73 | 26,281 |
2024-08-19 | $110.93 | $111.97 | $110.93 | $111.95 | $111.83 | 15,571 |
2024-08-16 | $110.35 | $111.14 | $110.35 | $110.98 | $110.98 | 20,081 |
2024-08-15 | $110.03 | $110.56 | $109.98 | $110.41 | $110.41 | 18,043 |
2024-08-14 | $109.50 | $109.67 | $109.25 | $109.42 | $109.42 | 8,526 |
2024-08-13 | $108.48 | $109.57 | $108.45 | $109.50 | $109.50 | 13,740 |
2024-08-12 | $108.68 | $108.72 | $108.01 | $108.05 | $108.05 | 15,255 |
2024-08-09 | $108.74 | $109.12 | $108.28 | $108.44 | $108.44 | 16,658 |
2024-08-08 | $106.32 | $108.35 | $106.32 | $108.34 | $108.34 | 14,968 |
2024-08-07 | $107.59 | $107.59 | $105.81 | $105.81 | $105.81 | 19,156 |
2024-08-06 | $107.02 | $108.26 | $106.80 | $107.07 | $107.07 | 14,775 |
2024-08-05 | $106.75 | $108.13 | $106.25 | $107.03 | $107.03 | 37,937 |
2024-08-02 | $109.71 | $109.79 | $107.93 | $109.67 | $109.67 | 10,691 |
2024-08-01 | $109.54 | $110.64 | $109.42 | $110.50 | $110.50 | 34,057 |
2024-07-31 | $109.70 | $110.18 | $109.24 | $109.24 | $109.24 | 19,649 |
2024-07-30 | $109.30 | $110.15 | $109.16 | $109.56 | $109.56 | 18,780 |
2024-07-29 | $109.15 | $109.44 | $108.70 | $109.22 | $109.22 | 20,306 |
2024-07-26 | $108.74 | $109.28 | $108.58 | $108.99 | $108.99 | 17,085 |
2024-07-25 | $107.48 | $109.12 | $107.48 | $108.00 | $108.00 | 24,462 |
2024-07-24 | $106.75 | $107.88 | $106.70 | $107.51 | $107.51 | 15,539 |
2024-07-23 | $107.07 | $107.07 | $106.64 | $106.64 | $106.64 | 14,645 |
2024-07-22 | $106.93 | $107.29 | $106.31 | $107.29 | $107.29 | 12,192 |
2024-07-19 | $106.51 | $106.71 | $106.10 | $106.52 | $106.52 | 7,796 |
2024-07-18 | $107.70 | $108.43 | $105.97 | $106.14 | $106.14 | 24,550 |
2024-07-17 | $107.19 | $108.95 | $107.19 | $108.01 | $108.01 | 14,969 |
2024-07-16 | $106.38 | $108.01 | $106.38 | $107.98 | $107.98 | 31,058 |
2024-07-15 | $106.81 | $106.98 | $105.88 | $105.88 | $105.88 | 15,701 |
2024-07-12 | $106.89 | $107.23 | $106.52 | $106.96 | $106.96 | 21,191 |
2024-07-11 | $105.01 | $106.47 | $105.01 | $106.25 | $106.25 | 29,778 |
2024-07-10 | $103.94 | $104.73 | $103.90 | $104.73 | $104.73 | 30,819 |
2024-07-09 | $103.61 | $103.90 | $103.09 | $103.88 | $103.88 | 34,514 |
2024-07-08 | $103.51 | $103.66 | $103.07 | $103.31 | $103.31 | 39,987 |
2024-07-05 | $103.04 | $103.38 | $102.47 | $103.38 | $103.38 | 44,532 |
2024-07-03 | $103.58 | $103.58 | $102.94 | $103.09 | $103.09 | 24,752 |
2024-07-02 | $103.70 | $103.71 | $103.22 | $103.51 | $103.51 | 15,663 |
2024-07-01 | $104.95 | $105.00 | $103.82 | $104.00 | $104.00 | 60,001 |
2024-06-28 | $105.59 | $105.59 | $104.12 | $104.52 | $104.52 | 16,443 |
2024-06-27 | $105.00 | $105.21 | $104.60 | $105.21 | $105.21 | 17,301 |
2024-06-26 | $104.74 | $105.20 | $104.59 | $105.12 | $105.01 | 31,537 |
2024-06-25 | $105.63 | $105.95 | $105.00 | $105.12 | $105.01 | 18,752 |
2024-06-24 | $105.56 | $106.31 | $105.55 | $105.72 | $105.61 | 28,794 |
2024-06-21 | $104.95 | $105.65 | $104.95 | $105.52 | $105.41 | 21,177 |
2024-06-20 | $104.08 | $105.07 | $103.93 | $104.73 | $104.62 | 22,175 |
2024-06-18 | $104.44 | $104.98 | $104.44 | $104.50 | $104.50 | 38,195 |
2024-06-17 | $104.43 | $104.76 | $104.10 | $104.53 | $104.53 | 45,716 |
2024-06-14 | $104.65 | $104.73 | $103.94 | $104.60 | $104.60 | 20,779 |
2024-06-13 | $105.17 | $105.29 | $104.41 | $105.18 | $105.18 | 17,828 |
2024-06-12 | $106.00 | $106.04 | $105.29 | $105.52 | $105.52 | 37,294 |
2024-06-11 | $105.16 | $105.29 | $104.53 | $104.90 | $104.90 | 13,322 |
2024-06-10 | $104.74 | $105.51 | $104.62 | $105.50 | $105.50 | 9,159 |
2024-06-07 | $104.84 | $105.80 | $104.84 | $105.40 | $105.40 | 26,797 |
2024-06-06 | $105.52 | $105.80 | $105.35 | $105.51 | $105.51 | 20,083 |
2024-06-05 | $105.37 | $105.91 | $104.74 | $105.88 | $105.88 | 26,170 |
2024-06-04 | $105.12 | $105.52 | $104.63 | $104.99 | $104.99 | 15,689 |
2024-06-03 | $105.19 | $106.00 | $105.00 | $105.43 | $105.43 | 23,585 |
2024-05-31 | $104.42 | $105.09 | $104.15 | $105.09 | $105.09 | 11,988 |
2024-05-30 | $103.59 | $104.58 | $103.56 | $104.14 | $104.14 | 14,363 |
2024-05-29 | $103.89 | $103.89 | $103.43 | $103.82 | $103.82 | 20,301 |
2024-05-28 | $105.21 | $105.21 | $104.22 | $104.50 | $104.50 | 26,719 |
2024-05-24 | $105.33 | $105.57 | $105.02 | $105.14 | $105.14 | 19,937 |
2024-05-23 | $106.42 | $106.42 | $104.94 | $105.05 | $105.05 | 18,475 |
2024-05-22 | $106.21 | $107.14 | $106.21 | $106.48 | $106.48 | 18,989 |
2024-05-21 | $106.63 | $106.78 | $106.25 | $106.48 | $106.48 | 21,682 |
2024-05-20 | $106.82 | $106.99 | $106.70 | $106.73 | $106.73 | 19,091 |
2024-05-17 | $106.88 | $106.92 | $106.45 | $106.92 | $106.92 | 17,368 |
2024-05-16 | $107.08 | $107.13 | $106.84 | $106.85 | $106.85 | 17,010 |
2024-05-15 | $106.60 | $107.36 | $106.60 | $107.28 | $107.28 | 63,922 |
2024-05-14 | $105.81 | $106.41 | $105.48 | $106.02 | $106.02 | 18,188 |
2024-05-13 | $105.97 | $106.15 | $105.46 | $105.59 | $105.59 | 15,934 |
2024-05-10 | $105.95 | $106.11 | $105.41 | $105.49 | $105.49 | 13,261 |
2024-05-09 | $104.14 | $105.46 | $104.14 | $105.44 | $105.44 | 32,750 |
2024-05-08 | $105.16 | $105.16 | $104.08 | $104.19 | $104.19 | 23,243 |
2024-05-07 | $105.00 | $105.42 | $104.90 | $105.22 | $105.22 | 20,918 |
2024-05-06 | $104.97 | $104.97 | $104.33 | $104.80 | $104.80 | 18,339 |
2024-05-03 | $104.74 | $104.87 | $104.21 | $104.37 | $104.37 | 38,168 |
2024-05-02 | $104.77 | $104.77 | $103.25 | $103.93 | $103.93 | 36,637 |
2024-05-01 | $103.27 | $104.94 | $103.27 | $104.00 | $104.00 | 29,061 |
2024-04-30 | $103.84 | $103.98 | $103.41 | $103.41 | $103.41 | 17,687 |
2024-04-29 | $103.50 | $104.67 | $103.50 | $104.31 | $104.31 | 19,443 |
2024-04-26 | $103.01 | $103.59 | $102.74 | $103.21 | $103.21 | 18,442 |
2024-04-25 | $103.77 | $103.77 | $102.43 | $103.03 | $103.03 | 32,098 |
2024-04-24 | $104.17 | $104.34 | $103.74 | $104.33 | $104.33 | 33,796 |
2024-04-23 | $102.79 | $104.48 | $102.79 | $104.13 | $104.13 | 19,811 |
2024-04-22 | $102.27 | $103.13 | $101.94 | $102.36 | $102.36 | 23,003 |
2024-04-19 | $101.76 | $102.12 | $101.37 | $101.96 | $101.96 | 88,085 |
2024-04-18 | $102.12 | $102.34 | $101.48 | $101.59 | $101.59 | 40,448 |
2024-04-17 | $102.83 | $102.83 | $102.08 | $102.08 | $102.08 | 45,107 |
2024-04-16 | $103.42 | $103.42 | $102.50 | $102.50 | $102.50 | 36,901 |
2024-04-15 | $104.81 | $104.89 | $103.02 | $103.23 | $103.23 | 46,569 |
2024-04-12 | $105.45 | $105.45 | $103.85 | $103.98 | $103.98 | 37,331 |
2024-04-11 | $106.88 | $106.88 | $105.60 | $105.95 | $105.95 | 36,519 |
2024-04-10 | $106.55 | $106.73 | $105.99 | $106.34 | $106.34 | 65,375 |
2024-04-09 | $107.07 | $107.77 | $107.07 | $107.62 | $107.62 | 27,620 |
2024-04-08 | $106.92 | $107.14 | $106.60 | $106.94 | $106.94 | 19,137 |
2024-04-05 | $105.91 | $107.19 | $105.91 | $106.82 | $106.82 | 23,109 |
2024-04-04 | $107.62 | $107.65 | $105.87 | $105.91 | $105.91 | 34,297 |
2024-04-03 | $106.54 | $107.22 | $106.54 | $106.90 | $106.90 | 23,069 |
2024-04-02 | $107.74 | $107.74 | $106.41 | $106.63 | $106.63 | 41,264 |
2024-04-01 | $109.76 | $109.76 | $108.23 | $108.72 | $108.72 | 72,167 |
2024-03-28 | $109.48 | $109.92 | $109.30 | $109.59 | $109.59 | 23,157 |
2024-03-27 | $108.44 | $109.37 | $108.40 | $109.33 | $109.33 | 39,752 |
2024-03-26 | $107.77 | $107.98 | $107.66 | $107.83 | $107.83 | 40,587 |
2024-03-25 | $108.03 | $108.35 | $107.42 | $107.45 | $107.45 | 37,897 |
2024-03-22 | $108.53 | $108.71 | $107.65 | $107.89 | $107.89 | 18,114 |
2024-03-21 | $108.64 | $109.01 | $108.48 | $108.53 | $108.53 | 30,959 |
2024-03-20 | $108.08 | $108.43 | $107.43 | $108.08 | $107.97 | 40,926 |
2024-03-19 | $107.21 | $108.27 | $107.21 | $108.22 | $108.11 | 39,375 |
2024-03-18 | $107.46 | $107.97 | $107.10 | $107.39 | $107.29 | 36,950 |
2024-03-15 | $106.83 | $107.34 | $106.80 | $107.14 | $107.04 | 31,943 |
2024-03-14 | $108.32 | $108.32 | $106.65 | $107.31 | $107.21 | 24,195 |
2024-03-13 | $108.84 | $109.43 | $108.13 | $108.46 | $108.35 | 26,266 |
2024-03-12 | $108.64 | $108.90 | $108.21 | $108.73 | $108.62 | 19,677 |
2024-03-11 | $108.45 | $109.09 | $108.18 | $108.65 | $108.54 | 20,685 |
2024-03-08 | $108.92 | $109.39 | $108.70 | $108.76 | $108.65 | 21,403 |
2024-03-07 | $108.10 | $108.89 | $108.10 | $108.68 | $108.57 | 14,633 |
2024-03-06 | $107.52 | $108.15 | $107.49 | $107.71 | $107.60 | 17,356 |
2024-03-05 | $107.66 | $107.73 | $106.81 | $107.06 | $106.96 | 15,519 |
2024-03-04 | $107.69 | $107.85 | $107.22 | $107.67 | $107.56 | 25,132 |
2024-03-01 | $106.81 | $107.82 | $106.28 | $107.54 | $107.54 | 32,240 |
2024-02-29 | $107.68 | $107.68 | $106.51 | $106.68 | $106.68 | 20,712 |
2024-02-28 | $107.91 | $107.91 | $107.00 | $107.08 | $107.08 | 22,295 |
2024-02-27 | $108.03 | $108.35 | $107.61 | $108.16 | $108.16 | 27,457 |
2024-02-26 | $108.19 | $108.80 | $108.04 | $108.11 | $108.11 | 20,090 |
2024-02-23 | $107.39 | $108.51 | $107.39 | $108.50 | $108.50 | 36,254 |
2024-02-22 | $106.27 | $107.13 | $106.06 | $106.92 | $106.92 | 35,003 |
2024-02-21 | $105.70 | $105.97 | $105.21 | $105.97 | $105.97 | 28,096 |
2024-02-20 | $105.48 | $106.04 | $105.34 | $105.67 | $105.67 | 45,693 |
2024-02-16 | $105.43 | $106.76 | $105.43 | $105.83 | $105.83 | 31,115 |
2024-02-15 | $105.03 | $106.26 | $105.03 | $105.86 | $105.86 | 107,085 |
2024-02-14 | $104.05 | $104.79 | $103.97 | $104.70 | $104.70 | 23,814 |
2024-02-13 | $103.91 | $104.58 | $103.01 | $103.71 | $103.71 | 36,417 |
2024-02-12 | $104.12 | $105.30 | $104.12 | $105.30 | $105.30 | 20,759 |
2024-02-09 | $104.09 | $104.41 | $103.84 | $104.31 | $104.31 | 28,213 |
2024-02-08 | $103.67 | $103.99 | $103.00 | $103.94 | $103.94 | 38,784 |
2024-02-07 | $104.46 | $104.49 | $103.77 | $103.77 | $103.77 | 24,426 |
2024-02-06 | $102.95 | $104.48 | $102.95 | $104.35 | $104.35 | 30,004 |
2024-02-05 | $102.56 | $103.00 | $102.17 | $102.56 | $102.56 | 25,481 |
2024-02-02 | $103.11 | $103.33 | $102.26 | $102.85 | $102.85 | 31,433 |
2024-02-01 | $102.64 | $103.66 | $102.12 | $103.47 | $103.47 | 52,353 |
2024-01-31 | $103.53 | $103.95 | $102.38 | $102.38 | $102.38 | 22,160 |
2024-01-30 | $103.75 | $103.93 | $103.22 | $103.38 | $103.38 | 28,679 |
2024-01-29 | $102.99 | $103.83 | $102.68 | $103.81 | $103.81 | 25,823 |
2024-01-26 | $103.04 | $103.48 | $102.93 | $102.99 | $102.99 | 37,203 |
2024-01-25 | $102.69 | $103.02 | $101.87 | $102.64 | $102.64 | 37,121 |
2024-01-24 | $104.10 | $104.10 | $102.41 | $102.46 | $102.46 | 43,922 |
2024-01-23 | $103.94 | $104.06 | $102.86 | $103.38 | $103.38 | 28,510 |
2024-01-22 | $103.40 | $104.29 | $103.40 | $103.78 | $103.78 | 25,099 |
2024-01-19 | $103.27 | $103.28 | $102.37 | $103.07 | $103.07 | 78,821 |
2024-01-18 | $102.45 | $103.08 | $101.83 | $103.03 | $103.03 | 30,029 |
2024-01-17 | $103.01 | $103.41 | $102.23 | $102.71 | $102.71 | 33,720 |
2024-01-16 | $103.62 | $103.62 | $102.97 | $103.36 | $103.36 | 76,251 |
2024-01-12 | $104.65 | $105.17 | $103.88 | $104.03 | $104.03 | 30,878 |
2024-01-11 | $104.78 | $104.78 | $103.62 | $104.38 | $104.38 | 34,852 |
2024-01-10 | $105.18 | $105.18 | $104.16 | $104.87 | $104.87 | 33,368 |
2024-01-09 | $104.85 | $106.00 | $104.85 | $105.30 | $105.30 | 56,047 |
2024-01-08 | $103.90 | $105.47 | $103.67 | $105.42 | $105.42 | 46,429 |
2024-01-05 | $103.42 | $104.53 | $103.28 | $104.16 | $104.16 | 37,641 |
2024-01-04 | $103.51 | $104.07 | $103.45 | $103.69 | $103.69 | 21,963 |
2024-01-03 | $104.76 | $104.76 | $103.32 | $103.37 | $103.37 | 60,381 |
2024-01-02 | $103.12 | $105.54 | $103.12 | $105.02 | $105.02 | 60,507 |
2023-12-29 | $103.87 | $103.90 | $103.20 | $103.55 | $103.55 | 44,984 |
2023-12-28 | $103.56 | $104.23 | $103.56 | $103.89 | $103.89 | 60,652 |
2023-12-27 | $103.55 | $103.83 | $103.44 | $103.70 | $103.70 | 34,170 |
2023-12-26 | $102.97 | $103.87 | $102.81 | $103.55 | $103.55 | 75,499 |
2023-12-22 | $102.51 | $103.36 | $102.51 | $102.97 | $102.97 | 27,389 |
2023-12-21 | $101.31 | $102.42 | $101.31 | $102.30 | $102.17 | 27,389 |
2023-12-20 | $102.39 | $102.50 | $100.53 | $100.53 | $100.40 | 40,860 |
2023-12-19 | $101.60 | $102.68 | $101.56 | $102.68 | $102.55 | 37,222 |
2023-12-18 | $101.88 | $101.88 | $101.11 | $101.35 | $101.35 | 40,822 |
2023-12-15 | $102.42 | $102.42 | $101.08 | $101.23 | $101.23 | 41,068 |
2023-12-14 | $102.56 | $103.33 | $102.11 | $102.51 | $102.51 | 65,717 |
2023-12-13 | $99.41 | $101.98 | $99.35 | $101.95 | $101.95 | 51,893 |
2023-12-12 | $98.67 | $99.63 | $98.22 | $99.43 | $99.43 | 32,185 |
2023-12-11 | $97.76 | $98.50 | $97.76 | $98.50 | $98.50 | 56,006 |
2023-12-08 | $97.34 | $97.77 | $96.98 | $97.53 | $97.53 | 32,089 |
2023-12-07 | $97.07 | $97.51 | $96.80 | $97.43 | $97.43 | 61,591 |
2023-12-06 | $97.47 | $97.89 | $96.95 | $97.25 | $97.25 | 44,284 |
2023-12-05 | $97.62 | $97.65 | $96.95 | $97.16 | $97.16 | 32,949 |
2023-12-04 | $97.30 | $98.10 | $97.25 | $97.94 | $97.94 | 31,995 |
2023-12-01 | $96.00 | $97.49 | $96.00 | $97.49 | $97.49 | 39,116 |
2023-11-30 | $95.62 | $96.38 | $95.14 | $96.27 | $96.27 | 48,015 |
2023-11-29 | $95.50 | $96.34 | $95.15 | $95.29 | $95.29 | 50,031 |
2023-11-28 | $95.89 | $96.01 | $95.45 | $95.51 | $95.51 | 51,161 |
2023-11-27 | $96.42 | $96.48 | $95.94 | $96.19 | $96.19 | 33,734 |
2023-11-24 | $96.34 | $96.81 | $96.34 | $96.81 | $96.81 | 8,854 |
2023-11-22 | $95.86 | $96.56 | $95.86 | $96.40 | $96.40 | 29,441 |
2023-11-21 | $95.14 | $95.84 | $95.14 | $95.56 | $95.56 | 66,128 |
2023-11-20 | $94.45 | $95.50 | $94.45 | $95.20 | $95.20 | 35,875 |
2023-11-17 | $94.93 | $95.15 | $94.48 | $94.75 | $94.75 | 28,054 |
2023-11-16 | $94.75 | $94.82 | $94.10 | $94.51 | $94.51 | 29,012 |
2023-11-15 | $94.06 | $95.34 | $94.06 | $94.70 | $94.70 | 32,433 |
2023-11-14 | $93.16 | $94.59 | $93.16 | $94.09 | $94.09 | 49,498 |
2023-11-13 | $91.55 | $92.29 | $91.37 | $91.97 | $91.97 | 56,167 |
2023-11-10 | $91.34 | $91.89 | $90.49 | $91.72 | $91.72 | 32,329 |
2023-11-09 | $93.09 | $93.09 | $90.74 | $90.98 | $90.98 | 86,194 |
2023-11-08 | $94.19 | $94.19 | $92.52 | $92.95 | $92.95 | 87,532 |
2023-11-07 | $93.36 | $94.09 | $93.03 | $93.81 | $93.81 | 33,236 |
2023-11-06 | $93.55 | $93.83 | $93.12 | $93.30 | $93.30 | 59,601 |
2023-11-03 | $92.83 | $94.00 | $92.80 | $93.59 | $93.59 | 70,020 |
2023-11-02 | $91.14 | $92.20 | $91.11 | $92.17 | $92.17 | 326,074 |
2023-11-01 | $90.45 | $91.31 | $90.01 | $91.05 | $91.05 | 78,148 |
2023-10-31 | $89.84 | $90.74 | $89.84 | $90.62 | $90.62 | 113,839 |
2023-10-30 | $90.51 | $90.77 | $89.32 | $90.04 | $90.04 | 90,250 |
2023-10-27 | $91.73 | $91.73 | $89.88 | $90.04 | $90.04 | 81,757 |
2023-10-26 | $91.92 | $92.41 | $91.49 | $91.49 | $91.49 | 118,363 |
2023-10-25 | $93.32 | $93.34 | $91.82 | $92.08 | $92.08 | 39,853 |
2023-10-24 | $93.21 | $93.92 | $93.20 | $93.77 | $93.77 | 170,288 |
2023-10-23 | $93.69 | $94.02 | $92.86 | $92.97 | $92.97 | 64,368 |
2023-10-20 | $94.44 | $94.75 | $93.95 | $93.98 | $93.98 | 60,202 |
2023-10-19 | $95.63 | $95.78 | $94.30 | $94.57 | $94.57 | 57,113 |
2023-10-18 | $96.91 | $96.91 | $95.62 | $95.64 | $95.64 | 50,362 |
2023-10-17 | $96.16 | $97.67 | $96.16 | $96.93 | $96.93 | 30,958 |
2023-10-16 | $95.81 | $96.99 | $95.81 | $96.60 | $96.60 | 50,724 |
2023-10-13 | $95.37 | $95.79 | $95.18 | $95.63 | $95.63 | 87,150 |
2023-10-12 | $96.74 | $96.74 | $94.91 | $95.02 | $95.02 | 95,657 |
2023-10-11 | $97.44 | $97.44 | $96.18 | $96.65 | $96.65 | 46,257 |
2023-10-10 | $96.83 | $98.02 | $96.76 | $97.66 | $97.66 | 42,727 |
2023-10-09 | $96.34 | $97.04 | $95.77 | $96.91 | $96.91 | 51,600 |
2023-10-06 | $95.73 | $97.14 | $95.64 | $96.73 | $96.73 | 71,286 |
2023-10-05 | $95.62 | $96.29 | $95.32 | $96.16 | $96.16 | 36,325 |
2023-10-04 | $95.55 | $95.85 | $94.72 | $95.74 | $95.74 | 83,534 |
2023-10-03 | $96.10 | $96.16 | $95.17 | $95.48 | $95.48 | 54,916 |
2023-10-02 | $97.04 | $97.04 | $95.88 | $96.59 | $96.59 | 130,176 |
2023-09-29 | $98.16 | $98.18 | $97.13 | $97.16 | $97.16 | 135,255 |
2023-09-28 | $97.10 | $98.12 | $96.92 | $97.74 | $97.74 | 96,252 |
2023-09-27 | $97.59 | $97.82 | $96.46 | $97.26 | $97.26 | 65,176 |
2023-09-26 | $97.65 | $98.12 | $97.27 | $97.27 | $97.27 | 73,270 |
2023-09-25 | $97.61 | $98.04 | $97.41 | $97.97 | $97.97 | 37,268 |
2023-09-22 | $98.40 | $98.42 | $97.70 | $97.77 | $97.77 | 63,435 |
2023-09-21 | $99.51 | $99.51 | $98.35 | $98.35 | $98.35 | 72,633 |
2023-09-20 | $100.62 | $100.93 | $99.96 | $99.96 | $99.96 | 28,607 |
2023-09-19 | $100.34 | $100.54 | $99.87 | $100.33 | $100.33 | 79,807 |
2023-09-18 | $100.72 | $100.72 | $100.06 | $100.41 | $100.41 | 31,280 |
2023-09-15 | $101.20 | $101.70 | $100.61 | $100.81 | $100.81 | 27,938 |
2023-09-14 | $101.84 | $101.84 | $101.24 | $101.30 | $101.30 | 26,747 |
2023-09-13 | $101.16 | $101.68 | $101.16 | $101.29 | $101.29 | 30,859 |
2023-09-12 | $101.60 | $101.72 | $101.00 | $101.26 | $101.26 | 51,876 |
2023-09-11 | $101.59 | $102.34 | $101.55 | $101.92 | $101.92 | 24,754 |
2023-09-08 | $101.93 | $101.93 | $101.20 | $101.20 | $101.20 | 38,484 |
2023-09-07 | $102.30 | $102.31 | $101.77 | $101.83 | $101.83 | 23,137 |
2023-09-06 | $102.78 | $102.80 | $102.27 | $102.48 | $102.48 | 30,692 |
2023-09-05 | $104.40 | $104.40 | $102.76 | $102.82 | $102.82 | 50,865 |
2023-09-01 | $104.38 | $104.66 | $104.15 | $104.36 | $104.36 | 39,387 |
2023-08-31 | $104.88 | $104.97 | $103.63 | $103.68 | $103.68 | 37,715 |
2023-08-30 | $104.54 | $105.11 | $104.54 | $104.76 | $104.76 | 34,098 |
2023-08-29 | $103.06 | $104.43 | $103.02 | $104.33 | $104.33 | 285,289 |
2023-08-28 | $103.07 | $103.54 | $102.73 | $103.16 | $103.16 | 34,795 |
2023-08-25 | $102.03 | $102.83 | $101.67 | $102.56 | $102.56 | 80,517 |
2023-08-24 | $102.88 | $103.30 | $101.70 | $101.82 | $101.82 | 23,166 |
2023-08-23 | $103.23 | $103.26 | $102.76 | $102.95 | $102.95 | 34,988 |
2023-08-22 | $102.80 | $102.87 | $102.30 | $102.63 | $102.63 | 90,127 |
2023-08-21 | $101.86 | $102.74 | $101.86 | $102.58 | $102.58 | 65,834 |
2023-08-18 | $101.52 | $102.03 | $101.44 | $101.72 | $101.72 | 45,022 |
2023-08-17 | $102.75 | $102.76 | $101.82 | $101.99 | $101.99 | 30,046 |
2023-08-16 | $103.93 | $104.15 | $102.87 | $102.87 | $102.87 | 31,298 |
2023-08-15 | $104.59 | $104.72 | $104.09 | $104.25 | $104.25 | 27,620 |
2023-08-14 | $104.40 | $104.99 | $104.26 | $104.98 | $104.98 | 106,913 |
2023-08-11 | $103.92 | $104.74 | $103.92 | $104.64 | $104.64 | 44,743 |
2023-08-10 | $104.66 | $105.32 | $104.05 | $104.20 | $104.20 | 62,776 |
2023-08-09 | $104.76 | $105.01 | $104.18 | $104.23 | $104.23 | 83,432 |
2023-08-08 | $104.67 | $104.89 | $104.20 | $104.74 | $104.74 | 41,581 |
2023-08-07 | $104.68 | $105.27 | $104.68 | $105.18 | $105.18 | 41,322 |
2023-08-04 | $104.77 | $105.49 | $104.29 | $104.58 | $104.58 | 36,980 |
2023-08-03 | $104.94 | $104.94 | $104.24 | $104.41 | $104.41 | 28,791 |
2023-08-02 | $105.24 | $105.50 | $104.74 | $105.27 | $105.27 | 72,988 |
2023-08-01 | $106.11 | $106.31 | $105.36 | $105.69 | $105.69 | 70,586 |
2023-07-31 | $107.01 | $107.01 | $106.03 | $106.35 | $106.35 | 37,047 |
2023-07-28 | $106.67 | $107.05 | $106.20 | $106.97 | $106.97 | 28,026 |
2023-07-27 | $108.08 | $108.20 | $106.24 | $106.34 | $106.34 | 54,059 |
2023-07-26 | $107.45 | $107.79 | $107.13 | $107.64 | $107.64 | 119,458 |
2023-07-25 | $107.29 | $108.31 | $107.18 | $107.79 | $107.79 | 25,042 |
2023-07-24 | $108.64 | $108.64 | $107.56 | $107.84 | $107.84 | 97,900 |
2023-07-21 | $108.26 | $108.90 | $107.72 | $108.54 | $108.54 | 45,176 |
2023-07-20 | $107.89 | $108.28 | $107.72 | $107.92 | $107.92 | 64,980 |
2023-07-19 | $107.77 | $108.33 | $107.49 | $107.84 | $107.84 | 43,231 |
2023-07-18 | $107.16 | $107.64 | $106.83 | $107.35 | $107.35 | 76,555 |
2023-07-17 | $107.79 | $107.97 | $107.35 | $107.55 | $107.55 | 72,861 |
2023-07-14 | $108.47 | $108.88 | $108.28 | $108.46 | $108.46 | 39,881 |
2023-07-13 | $108.23 | $108.28 | $107.86 | $108.05 | $108.05 | 29,648 |
2023-07-12 | $108.15 | $108.15 | $107.47 | $107.86 | $107.86 | 42,260 |
2023-07-11 | $107.15 | $107.69 | $106.91 | $107.46 | $107.46 | 23,480 |
2023-07-10 | $105.54 | $107.15 | $105.53 | $107.10 | $107.10 | 42,359 |
2023-07-07 | $105.78 | $106.04 | $105.29 | $105.36 | $105.36 | 33,521 |
2023-07-06 | $106.19 | $106.19 | $105.46 | $105.81 | $105.81 | 61,145 |
2023-07-05 | $107.11 | $107.33 | $106.77 | $107.05 | $107.05 | 54,731 |
2023-07-03 | $107.76 | $107.76 | $107.16 | $107.32 | $107.32 | 117,144 |
2023-06-30 | $108.11 | $108.50 | $107.87 | $108.31 | $108.31 | 42,887 |
2023-06-29 | $106.57 | $107.56 | $106.57 | $107.45 | $107.45 | 70,688 |
2023-06-28 | $106.67 | $106.96 | $106.12 | $106.96 | $106.96 | 155,068 |
2023-06-27 | $106.90 | $107.12 | $106.08 | $106.72 | $106.72 | 265,629 |
2023-06-26 | $107.13 | $107.28 | $106.31 | $106.82 | $106.78 | 39,424 |
2023-06-23 | $107.26 | $107.62 | $107.00 | $107.00 | $106.96 | 38,859 |
2023-06-22 | $107.15 | $108.10 | $107.03 | $107.89 | $107.89 | 60,034 |
2023-06-21 | $107.39 | $107.53 | $106.83 | $107.20 | $107.20 | 35,191 |
2023-06-20 | $107.12 | $107.87 | $106.77 | $107.66 | $107.66 | 83,522 |
2023-06-16 | $107.93 | $108.65 | $107.61 | $107.86 | $107.86 | 112,638 |
2023-06-15 | $106.19 | $107.89 | $106.05 | $107.78 | $107.78 | 131,203 |
2023-06-14 | $107.03 | $107.39 | $106.04 | $106.30 | $106.30 | 47,685 |
2023-06-13 | $106.06 | $107.40 | $105.75 | $107.12 | $107.12 | 72,722 |
2023-06-12 | $105.02 | $106.08 | $105.02 | $105.90 | $105.90 | 98,732 |
2023-06-09 | $105.10 | $105.71 | $104.19 | $105.10 | $105.10 | 41,204 |
2023-06-08 | $105.18 | $105.28 | $104.75 | $105.11 | $105.11 | 66,894 |
2023-06-07 | $105.55 | $105.78 | $105.14 | $105.40 | $105.40 | 126,981 |
2023-06-06 | $105.52 | $105.59 | $105.00 | $105.50 | $105.50 | 59,157 |
2023-06-05 | $104.98 | $105.62 | $104.90 | $105.12 | $105.12 | 98,954 |
2023-06-02 | $104.05 | $104.94 | $103.77 | $104.74 | $104.74 | 25,846 |
2023-06-01 | $102.40 | $103.49 | $102.01 | $103.21 | $103.21 | 45,859 |
2023-05-31 | $101.75 | $102.39 | $101.23 | $102.06 | $102.06 | 62,949 |
2023-05-30 | $102.40 | $102.88 | $101.73 | $101.96 | $101.96 | 61,197 |
2023-05-26 | $102.58 | $102.85 | $102.21 | $102.44 | $102.44 | 46,960 |
2023-05-25 | $103.62 | $103.62 | $101.80 | $102.26 | $102.26 | 58,090 |
2023-05-24 | $104.20 | $104.20 | $103.19 | $103.62 | $103.62 | 36,282 |
2023-05-23 | $106.18 | $106.38 | $104.70 | $104.89 | $104.89 | 67,526 |
2023-05-22 | $106.16 | $107.11 | $106.12 | $106.61 | $106.61 | 40,344 |
2023-05-19 | $105.89 | $106.63 | $105.77 | $106.00 | $106.00 | 57,484 |
2023-05-18 | $105.48 | $105.81 | $104.86 | $105.55 | $105.55 | 41,072 |
2023-05-17 | $105.81 | $105.96 | $104.62 | $105.67 | $105.67 | 51,302 |
2023-05-16 | $106.16 | $106.16 | $105.38 | $105.43 | $105.43 | 38,886 |
2023-05-15 | $106.88 | $107.26 | $106.62 | $107.10 | $107.10 | 65,155 |
2023-05-12 | $106.84 | $107.12 | $103.43 | $106.50 | $106.50 | 128,830 |
2023-05-11 | $107.01 | $107.11 | $106.22 | $106.74 | $106.74 | 38,037 |
2023-05-10 | $108.22 | $108.22 | $106.66 | $107.25 | $107.25 | 159,173 |
2023-05-09 | $107.40 | $107.56 | $106.92 | $107.13 | $107.13 | 31,496 |
2023-05-08 | $108.02 | $108.02 | $107.13 | $107.69 | $107.69 | 68,630 |
2023-05-05 | $107.59 | $108.62 | $107.47 | $108.24 | $108.24 | 46,491 |
2023-05-04 | $107.36 | $107.44 | $106.31 | $106.92 | $106.92 | 106,549 |
2023-05-03 | $107.78 | $109.07 | $107.78 | $107.87 | $107.87 | 47,701 |
2023-05-02 | $109.24 | $109.24 | $107.15 | $107.59 | $107.59 | 102,529 |
2023-05-01 | $109.05 | $110.12 | $109.05 | $109.79 | $109.79 | 99,332 |
2023-04-28 | $107.85 | $109.51 | $107.85 | $109.16 | $109.16 | 26,087 |
2023-04-27 | $107.72 | $108.27 | $107.07 | $108.12 | $108.12 | 18,641 |
2023-04-26 | $107.97 | $107.97 | $107.10 | $107.44 | $107.44 | 22,606 |
2023-04-25 | $110.13 | $110.32 | $108.06 | $108.46 | $108.46 | 43,536 |
2023-04-24 | $110.18 | $110.58 | $109.94 | $110.31 | $110.31 | 39,222 |
2023-04-21 | $109.59 | $110.29 | $109.53 | $110.14 | $110.14 | 46,288 |
2023-04-20 | $109.36 | $109.36 | $108.73 | $108.99 | $108.99 | 71,824 |
2023-04-19 | $108.75 | $109.96 | $108.66 | $109.71 | $109.71 | 68,445 |
2023-04-18 | $110.26 | $110.26 | $109.02 | $109.25 | $109.25 | 40,125 |
2023-04-17 | $110.25 | $110.25 | $109.45 | $109.84 | $109.84 | 78,995 |
2023-04-14 | $110.78 | $110.78 | $109.61 | $110.25 | $110.25 | 38,466 |
2023-04-13 | $109.92 | $111.16 | $109.92 | $110.94 | $110.94 | 151,367 |
2023-04-12 | $111.07 | $111.07 | $109.46 | $109.62 | $109.62 | 32,968 |
2023-04-11 | $109.57 | $110.64 | $109.37 | $110.39 | $110.39 | 82,018 |
2023-04-10 | $108.96 | $109.57 | $108.52 | $109.57 | $109.57 | 109,656 |
2023-04-06 | $108.61 | $109.13 | $108.32 | $109.00 | $109.00 | 23,774 |
2023-04-05 | $107.55 | $108.67 | $107.55 | $108.50 | $108.50 | 68,099 |
2023-04-04 | $107.77 | $108.03 | $107.19 | $107.25 | $107.25 | 73,371 |
2023-04-03 | $107.54 | $107.76 | $106.91 | $107.69 | $107.69 | 129,036 |
2023-03-31 | $106.34 | $107.53 | $106.34 | $107.53 | $107.53 | 77,518 |
2023-03-30 | $106.22 | $106.43 | $105.39 | $105.91 | $105.91 | 51,277 |
2023-03-29 | $105.43 | $105.76 | $104.97 | $105.68 | $105.68 | 48,904 |
2023-03-28 | $105.26 | $105.53 | $104.47 | $104.86 | $104.86 | 55,056 |
2023-03-27 | $105.13 | $105.79 | $105.01 | $105.24 | $105.24 | 33,565 |
2023-03-24 | $102.98 | $104.63 | $102.73 | $104.50 | $104.50 | 25,325 |
2023-03-23 | $104.53 | $105.08 | $102.66 | $103.29 | $103.25 | 53,261 |
2023-03-22 | $105.96 | $106.14 | $103.78 | $103.78 | $103.74 | 41,727 |
2023-03-21 | $105.51 | $106.03 | $105.09 | $105.83 | $105.79 | 33,932 |
2023-03-20 | $103.24 | $104.86 | $103.24 | $104.66 | $104.62 | 79,284 |
2023-03-17 | $104.45 | $104.45 | $102.94 | $103.16 | $103.16 | 101,994 |
2023-03-16 | $103.23 | $105.44 | $103.23 | $105.22 | $105.22 | 50,174 |
2023-03-15 | $103.14 | $104.00 | $102.60 | $104.00 | $104.00 | 64,175 |
2023-03-14 | $104.39 | $105.15 | $103.87 | $104.38 | $104.38 | 30,598 |
2023-03-13 | $102.42 | $104.34 | $102.38 | $103.23 | $103.23 | 61,867 |
2023-03-10 | $104.45 | $104.45 | $102.23 | $102.85 | $102.85 | 60,062 |
2023-03-09 | $106.23 | $106.57 | $104.18 | $104.44 | $104.44 | 103,436 |
2023-03-08 | $106.62 | $106.62 | $105.57 | $105.88 | $105.88 | 50,073 |
2023-03-07 | $108.55 | $108.55 | $106.52 | $106.73 | $106.73 | 41,947 |
2023-03-06 | $109.42 | $109.44 | $108.11 | $108.34 | $108.34 | 123,065 |
2023-03-03 | $108.24 | $109.70 | $108.05 | $109.44 | $109.44 | 36,947 |
2023-03-02 | $106.74 | $108.11 | $106.58 | $107.83 | $107.83 | 50,321 |
2023-03-01 | $106.74 | $107.29 | $106.62 | $107.16 | $107.16 | 28,683 |
2023-02-28 | $107.12 | $107.59 | $106.78 | $106.95 | $106.95 | 29,096 |
2023-02-27 | $108.45 | $108.66 | $107.40 | $107.64 | $107.64 | 39,424 |
2023-02-24 | $108.06 | $108.20 | $107.43 | $107.83 | $107.83 | 34,817 |
2023-02-23 | $109.48 | $109.63 | $108.42 | $109.16 | $109.16 | 100,035 |
2023-02-22 | $109.58 | $109.92 | $109.00 | $109.38 | $109.38 | 98,612 |
2023-02-21 | $111.32 | $111.32 | $109.36 | $109.51 | $109.51 | 72,404 |
2023-02-17 | $110.91 | $112.06 | $110.80 | $111.93 | $111.93 | 86,702 |
2023-02-16 | $111.10 | $112.50 | $110.84 | $111.55 | $111.55 | 77,079 |
2023-02-15 | $111.64 | $112.18 | $111.08 | $112.18 | $112.18 | 142,520 |
2023-02-14 | $111.42 | $112.68 | $110.90 | $111.83 | $111.83 | 88,830 |
2023-02-13 | $111.41 | $112.07 | $111.02 | $112.00 | $112.00 | 70,196 |
2023-02-10 | $110.97 | $111.60 | $110.84 | $111.15 | $111.15 | 32,642 |
2023-02-09 | $112.97 | $112.97 | $110.79 | $110.89 | $110.89 | 52,259 |
2023-02-08 | $112.82 | $113.17 | $112.22 | $112.60 | $112.60 | 50,598 |
2023-02-07 | $112.12 | $113.34 | $111.28 | $113.00 | $113.00 | 59,968 |
2023-02-06 | $113.26 | $113.26 | $111.90 | $112.01 | $112.01 | 89,926 |
2023-02-03 | $113.39 | $113.99 | $112.54 | $112.76 | $112.76 | 73,466 |
2023-02-02 | $114.00 | $114.44 | $113.50 | $114.21 | $114.21 | 220,361 |
2023-02-01 | $112.54 | $114.25 | $111.61 | $113.62 | $113.62 | 124,918 |
2023-01-31 | $110.72 | $112.36 | $110.72 | $112.34 | $112.34 | 46,854 |
2023-01-30 | $112.01 | $112.15 | $110.43 | $110.72 | $110.72 | 53,641 |
2023-01-27 | $111.46 | $112.39 | $111.38 | $111.98 | $111.98 | 37,870 |
2023-01-26 | $111.57 | $111.95 | $110.94 | $111.95 | $111.95 | 55,240 |
2023-01-25 | $110.78 | $111.13 | $109.87 | $111.11 | $111.11 | 28,543 |
2023-01-24 | $112.43 | $112.43 | $110.82 | $111.29 | $111.29 | 36,967 |
2023-01-23 | $111.65 | $112.89 | $111.50 | $112.51 | $112.51 | 49,014 |
2023-01-20 | $110.76 | $111.67 | $110.33 | $111.50 | $111.50 | 66,787 |
2023-01-19 | $109.68 | $110.83 | $109.52 | $110.35 | $110.35 | 58,670 |
2023-01-18 | $111.49 | $112.11 | $110.28 | $110.29 | $110.29 | 123,933 |
2023-01-17 | $111.23 | $111.50 | $111.02 | $111.10 | $111.10 | 48,773 |
2023-01-13 | $109.87 | $111.50 | $109.87 | $111.23 | $111.23 | 35,567 |
2023-01-12 | $111.03 | $111.03 | $109.40 | $110.68 | $110.68 | 70,050 |
2023-01-11 | $110.40 | $110.68 | $109.71 | $110.66 | $110.66 | 42,179 |
2023-01-10 | $108.55 | $109.97 | $108.55 | $109.93 | $109.93 | 30,747 |
2023-01-09 | $110.01 | $110.06 | $108.26 | $108.51 | $108.51 | 52,615 |
2023-01-06 | $109.30 | $109.83 | $108.48 | $109.55 | $109.55 | 35,755 |
2023-01-05 | $109.08 | $109.08 | $107.94 | $108.64 | $108.64 | 30,614 |
2023-01-04 | $108.85 | $109.52 | $108.11 | $109.36 | $109.36 | 49,764 |
2023-01-03 | $109.12 | $109.12 | $107.36 | $108.23 | $108.23 | 123,886 |
2022-12-30 | $108.40 | $108.78 | $107.57 | $108.73 | $108.73 | 31,242 |
2022-12-29 | $107.77 | $109.52 | $107.77 | $108.99 | $108.99 | 64,304 |
2022-12-28 | $108.03 | $108.64 | $107.04 | $107.13 | $107.13 | 51,145 |
2022-12-27 | $108.97 | $108.97 | $107.69 | $107.93 | $107.93 | 39,515 |
2022-12-23 | $108.78 | $108.89 | $108.13 | $108.81 | $108.81 | 22,045 |
2022-12-22 | $109.16 | $109.35 | $107.61 | $109.34 | $109.22 | 35,257 |
2022-12-21 | $108.05 | $109.47 | $108.01 | $109.29 | $109.17 | 86,402 |
2022-12-20 | $106.82 | $107.99 | $106.70 | $107.51 | $107.39 | 46,625 |
2022-12-19 | $108.15 | $108.15 | $106.37 | $106.92 | $106.80 | 61,306 |
2022-12-16 | $108.53 | $108.53 | $107.00 | $107.80 | $107.68 | 77,253 |
2022-12-15 | $109.33 | $109.55 | $108.59 | $108.87 | $108.87 | 42,094 |
2022-12-14 | $110.10 | $111.44 | $109.88 | $110.60 | $110.60 | 30,479 |
2022-12-13 | $111.94 | $111.94 | $110.08 | $110.30 | $110.30 | 34,067 |
2022-12-12 | $108.23 | $109.20 | $108.05 | $109.15 | $109.15 | 54,601 |
2022-12-09 | $108.99 | $109.37 | $108.03 | $108.03 | $108.03 | 20,596 |
2022-12-08 | $108.77 | $109.80 | $108.24 | $109.45 | $109.45 | 138,513 |
2022-12-07 | $107.50 | $108.71 | $107.50 | $108.41 | $108.41 | 27,531 |
2022-12-06 | $108.77 | $108.77 | $107.00 | $107.78 | $107.78 | 37,527 |
2022-12-05 | $109.98 | $109.98 | $108.63 | $108.97 | $108.97 | 35,260 |
2022-12-02 | $109.39 | $111.07 | $109.39 | $110.84 | $110.84 | 25,333 |
2022-12-01 | $110.54 | $110.86 | $109.75 | $110.49 | $110.49 | 115,506 |
2022-11-30 | $106.87 | $109.56 | $106.21 | $109.32 | $109.32 | 73,418 |
2022-11-29 | $106.29 | $106.91 | $106.01 | $106.32 | $106.32 | 23,218 |
2022-11-28 | $107.67 | $107.67 | $106.22 | $106.35 | $106.35 | 46,147 |
2022-11-25 | $106.86 | $107.58 | $106.75 | $107.47 | $107.47 | 16,246 |
2022-11-23 | $106.63 | $107.09 | $106.24 | $106.93 | $106.93 | 52,000 |
2022-11-22 | $105.89 | $106.50 | $105.45 | $106.42 | $106.42 | 197,130 |
2022-11-21 | $105.65 | $106.18 | $105.35 | $105.52 | $105.52 | 49,345 |
2022-11-18 | $105.66 | $106.18 | $105.22 | $105.95 | $105.95 | 134,074 |
2022-11-17 | $104.35 | $105.22 | $103.94 | $104.75 | $104.75 | 31,653 |
2022-11-16 | $106.35 | $106.92 | $105.39 | $105.56 | $105.56 | 33,146 |
2022-11-15 | $107.32 | $107.34 | $105.68 | $106.59 | $106.59 | 28,081 |
2022-11-14 | $106.57 | $107.28 | $105.96 | $105.99 | $105.99 | 38,852 |
2022-11-11 | $106.27 | $107.06 | $105.42 | $106.74 | $106.74 | 54,141 |
2022-11-10 | $105.35 | $106.40 | $104.54 | $106.22 | $106.22 | 55,111 |
2022-11-09 | $103.09 | $103.56 | $101.96 | $102.26 | $102.26 | 37,571 |
2022-11-08 | $103.37 | $104.75 | $102.88 | $103.64 | $103.64 | 54,286 |
2022-11-07 | $102.90 | $103.68 | $102.60 | $103.42 | $103.42 | 47,496 |
2022-11-04 | $103.37 | $103.37 | $101.00 | $102.41 | $102.41 | 27,902 |
2022-11-03 | $102.67 | $103.25 | $101.59 | $102.83 | $102.83 | 43,586 |
2022-11-02 | $105.31 | $106.44 | $103.44 | $103.47 | $103.47 | 39,611 |
2022-11-01 | $104.96 | $105.42 | $104.18 | $105.19 | $105.19 | 61,901 |
2022-10-31 | $104.19 | $105.22 | $104.09 | $104.60 | $104.60 | 27,463 |
2022-10-28 | $103.13 | $104.89 | $102.79 | $104.75 | $104.75 | 68,724 |
2022-10-27 | $104.39 | $104.39 | $102.79 | $102.87 | $102.87 | 57,088 |
2022-10-26 | $102.47 | $105.13 | $102.47 | $103.98 | $103.98 | 103,195 |
2022-10-25 | $100.50 | $102.33 | $100.50 | $102.30 | $102.30 | 27,557 |
2022-10-24 | $99.28 | $100.37 | $99.13 | $100.11 | $100.11 | 82,482 |
2022-10-21 | $97.64 | $99.01 | $96.99 | $98.88 | $98.88 | 87,711 |
2022-10-20 | $98.54 | $99.59 | $97.96 | $98.14 | $98.14 | 17,805 |
2022-10-19 | $100.49 | $100.49 | $97.81 | $98.43 | $98.43 | 33,983 |
2022-10-18 | $101.82 | $102.36 | $100.43 | $100.92 | $100.92 | 26,461 |
2022-10-17 | $99.36 | $100.59 | $99.36 | $100.30 | $100.30 | 25,973 |
2022-10-14 | $100.13 | $100.22 | $97.98 | $98.11 | $98.11 | 110,718 |
2022-10-13 | $95.92 | $99.90 | $95.39 | $99.36 | $99.36 | 33,961 |
2022-10-12 | $97.83 | $97.83 | $97.10 | $97.25 | $97.25 | 46,620 |
2022-10-11 | $97.08 | $98.82 | $96.21 | $97.61 | $97.61 | 41,711 |
2022-10-10 | $98.44 | $98.44 | $96.90 | $97.22 | $97.22 | 28,887 |
2022-10-07 | $99.91 | $99.91 | $97.86 | $98.32 | $98.32 | 32,685 |
2022-10-06 | $101.43 | $101.94 | $100.63 | $100.91 | $100.91 | 40,857 |
2022-10-05 | $100.99 | $102.31 | $100.42 | $101.89 | $101.89 | 39,920 |
2022-10-04 | $100.62 | $102.00 | $100.58 | $101.96 | $101.96 | 45,021 |
2022-10-03 | $98.27 | $99.99 | $97.37 | $99.48 | $99.48 | 71,347 |
2022-09-30 | $98.26 | $99.61 | $97.04 | $97.20 | $97.20 | 31,876 |
2022-09-29 | $98.33 | $98.43 | $97.32 | $98.19 | $98.19 | 61,846 |
2022-09-28 | $97.73 | $99.54 | $97.53 | $99.07 | $99.07 | 85,495 |
2022-09-27 | $97.55 | $98.11 | $96.19 | $96.46 | $96.46 | 41,419 |
2022-09-26 | $97.65 | $98.14 | $96.50 | $96.75 | $96.75 | 34,249 |
2022-09-23 | $98.10 | $98.10 | $96.52 | $97.99 | $97.99 | 211,604 |
2022-09-22 | $99.35 | $99.48 | $98.57 | $98.94 | $98.84 | 38,878 |
2022-09-21 | $102.05 | $102.38 | $99.65 | $99.65 | $99.55 | 38,759 |
2022-09-20 | $102.40 | $102.40 | $100.96 | $101.51 | $101.51 | 49,737 |
2022-09-19 | $102.63 | $103.11 | $101.57 | $103.05 | $103.05 | 27,122 |
2022-09-16 | $103.11 | $103.44 | $102.56 | $103.35 | $103.35 | 77,852 |
2022-09-15 | $103.58 | $105.05 | $103.58 | $104.06 | $104.06 | 21,421 |
2022-09-14 | $104.04 | $104.09 | $102.74 | $103.42 | $103.42 | 30,852 |
2022-09-13 | $105.89 | $105.89 | $103.64 | $103.68 | $103.68 | 21,321 |
2022-09-12 | $107.55 | $108.21 | $107.07 | $107.93 | $107.93 | 24,882 |
2022-09-09 | $106.54 | $107.38 | $106.48 | $107.13 | $107.13 | 42,461 |
2022-09-08 | $103.28 | $105.93 | $103.28 | $105.92 | $105.92 | 48,606 |
2022-09-07 | $101.19 | $103.90 | $101.19 | $103.74 | $103.74 | 102,153 |
2022-09-06 | $101.99 | $102.29 | $101.10 | $101.28 | $101.28 | 37,373 |
2022-09-02 | $103.68 | $103.74 | $101.38 | $101.72 | $101.72 | 36,764 |
2022-09-01 | $101.52 | $102.98 | $101.14 | $102.93 | $102.93 | 25,605 |
2022-08-31 | $102.87 | $103.42 | $101.87 | $102.07 | $102.07 | 39,079 |
2022-08-30 | $103.60 | $103.68 | $102.24 | $102.50 | $102.50 | 63,865 |
2022-08-29 | $103.48 | $104.06 | $102.79 | $103.46 | $103.46 | 58,587 |
2022-08-26 | $107.34 | $107.49 | $104.00 | $104.03 | $104.03 | 31,188 |
2022-08-25 | $106.81 | $107.35 | $106.15 | $107.30 | $107.30 | 31,008 |
2022-08-24 | $105.87 | $106.84 | $105.87 | $106.39 | $106.39 | 68,536 |
2022-08-23 | $106.86 | $106.86 | $105.49 | $105.93 | $105.93 | 125,926 |
2022-08-22 | $107.89 | $108.29 | $106.81 | $107.06 | $107.06 | 84,242 |
2022-08-19 | $108.23 | $108.50 | $107.80 | $108.07 | $108.07 | 82,301 |
2022-08-18 | $109.01 | $109.01 | $107.95 | $108.57 | $108.57 | 45,668 |
2022-08-17 | $109.90 | $109.90 | $108.88 | $108.97 | $108.97 | 63,964 |
2022-08-16 | $111.18 | $111.18 | $110.08 | $110.55 | $110.55 | 41,199 |
2022-08-15 | $110.62 | $111.48 | $110.35 | $111.41 | $111.41 | 22,055 |
2022-08-12 | $110.19 | $110.80 | $109.90 | $110.80 | $110.80 | 39,180 |
2022-08-11 | $111.21 | $112.04 | $109.76 | $109.95 | $109.95 | 36,053 |
2022-08-10 | $110.48 | $111.01 | $110.03 | $110.89 | $110.89 | 169,517 |
2022-08-09 | $109.95 | $110.32 | $108.99 | $109.16 | $109.16 | 45,353 |
2022-08-08 | $110.27 | $111.30 | $109.98 | $110.45 | $110.45 | 35,808 |
2022-08-05 | $108.21 | $109.66 | $108.04 | $109.64 | $109.64 | 14,668 |
2022-08-04 | $109.27 | $109.66 | $109.07 | $109.15 | $109.15 | 71,552 |
2022-08-03 | $108.53 | $109.62 | $108.53 | $109.19 | $109.19 | 98,826 |
2022-08-02 | $107.76 | $108.65 | $107.28 | $107.60 | $107.60 | 30,572 |
2022-08-01 | $108.31 | $108.95 | $107.66 | $108.02 | $108.02 | 76,469 |
2022-07-29 | $108.33 | $108.77 | $107.71 | $108.65 | $108.65 | 38,371 |
2022-07-28 | $107.61 | $108.91 | $106.20 | $108.44 | $108.44 | 34,667 |
2022-07-27 | $107.30 | $108.38 | $106.71 | $107.97 | $107.97 | 60,084 |
2022-07-26 | $106.84 | $107.70 | $106.57 | $107.23 | $107.23 | 69,983 |
2022-07-25 | $106.87 | $107.06 | $106.25 | $106.83 | $106.83 | 27,078 |
2022-07-22 | $108.16 | $108.45 | $106.24 | $106.63 | $106.63 | 19,052 |
2022-07-21 | $106.01 | $107.54 | $106.01 | $107.51 | $107.51 | 56,770 |
2022-07-20 | $106.51 | $106.77 | $105.58 | $106.14 | $106.14 | 34,968 |
2022-07-19 | $105.11 | $106.68 | $105.11 | $106.51 | $106.51 | 68,365 |
2022-07-18 | $106.34 | $106.34 | $103.80 | $104.10 | $104.10 | 44,525 |
2022-07-15 | $104.41 | $105.83 | $103.80 | $105.78 | $105.78 | 109,856 |
2022-07-14 | $103.37 | $103.53 | $102.08 | $103.25 | $103.25 | 56,821 |
2022-07-13 | $103.82 | $104.96 | $103.71 | $104.30 | $104.30 | 71,801 |
2022-07-12 | $105.64 | $106.00 | $104.50 | $105.02 | $105.02 | 78,308 |
2022-07-11 | $106.35 | $106.52 | $105.70 | $105.89 | $105.89 | 58,223 |
2022-07-08 | $106.39 | $107.75 | $106.39 | $106.89 | $106.89 | 66,808 |
2022-07-07 | $105.53 | $106.73 | $105.34 | $106.68 | $106.68 | 75,447 |
2022-07-06 | $104.82 | $105.67 | $104.55 | $105.20 | $105.20 | 76,148 |
2022-07-05 | $104.00 | $104.84 | $102.57 | $104.79 | $104.79 | 103,731 |
2022-07-01 | $103.19 | $105.06 | $102.38 | $104.92 | $104.92 | 211,644 |
2022-06-30 | $103.39 | $103.97 | $102.52 | $103.12 | $103.12 | 73,037 |
2022-06-29 | $103.67 | $104.77 | $103.18 | $104.21 | $104.21 | 200,271 |
2022-06-28 | $105.93 | $106.16 | $103.42 | $103.56 | $103.56 | 75,827 |
2022-06-27 | $105.55 | $105.86 | $104.93 | $105.58 | $105.58 | 38,133 |
2022-06-24 | $103.96 | $105.27 | $103.61 | $105.25 | $105.25 | 38,445 |
2022-06-23 | $101.57 | $103.42 | $101.48 | $103.30 | $103.30 | 23,380 |
2022-06-22 | $99.00 | $101.71 | $99.00 | $100.98 | $100.98 | 55,741 |
2022-06-21 | $99.19 | $100.09 | $99.00 | $99.69 | $99.69 | 112,655 |
2022-06-17 | $97.36 | $99.02 | $97.32 | $98.29 | $98.29 | 79,380 |
2022-06-16 | $97.56 | $97.56 | $96.21 | $97.16 | $97.16 | 39,570 |
2022-06-15 | $98.81 | $100.24 | $98.17 | $99.19 | $99.19 | 43,153 |
2022-06-14 | $99.24 | $99.24 | $97.24 | $97.91 | $97.91 | 53,404 |
2022-06-13 | $100.70 | $100.90 | $98.61 | $99.02 | $99.02 | 188,546 |
2022-06-10 | $103.48 | $103.48 | $102.39 | $102.73 | $102.73 | 74,454 |
2022-06-09 | $106.50 | $106.50 | $104.40 | $104.45 | $104.45 | 40,791 |
2022-06-08 | $107.18 | $107.84 | $106.69 | $106.91 | $106.91 | 27,332 |
2022-06-07 | $105.76 | $107.83 | $105.76 | $107.76 | $107.76 | 30,287 |
2022-06-06 | $107.20 | $107.21 | $106.05 | $106.32 | $106.32 | 23,814 |
2022-06-03 | $107.25 | $107.62 | $106.32 | $106.50 | $106.50 | 51,702 |
2022-06-02 | $106.53 | $107.99 | $105.03 | $107.92 | $107.92 | 52,077 |
2022-06-01 | $108.84 | $108.84 | $105.75 | $106.66 | $106.66 | 37,958 |
2022-05-31 | $109.81 | $109.81 | $107.84 | $108.24 | $108.24 | 69,839 |
2022-05-27 | $108.31 | $110.27 | $108.31 | $110.23 | $110.23 | 26,630 |
2022-05-26 | $107.56 | $108.30 | $107.37 | $107.99 | $107.99 | 22,570 |
2022-05-25 | $107.16 | $107.95 | $106.43 | $107.42 | $107.42 | 41,478 |
2022-05-24 | $106.82 | $107.22 | $106.04 | $107.08 | $107.08 | 36,480 |
2022-05-23 | $107.31 | $107.75 | $106.37 | $107.38 | $107.38 | 52,682 |
2022-05-20 | $106.18 | $106.58 | $104.20 | $106.34 | $106.34 | 44,501 |
2022-05-19 | $104.26 | $105.91 | $103.89 | $105.36 | $105.36 | 89,974 |
2022-05-18 | $106.86 | $107.17 | $104.47 | $104.84 | $104.84 | 60,589 |
2022-05-17 | $106.76 | $107.84 | $106.50 | $107.83 | $107.83 | 48,398 |
2022-05-16 | $104.83 | $106.29 | $104.58 | $105.60 | $105.60 | 38,790 |
2022-05-13 | $103.89 | $105.51 | $103.89 | $105.15 | $105.15 | 149,153 |
2022-05-12 | $101.35 | $103.32 | $101.17 | $103.32 | $103.32 | 115,994 |
2022-05-11 | $102.93 | $105.03 | $101.79 | $101.87 | $101.87 | 185,831 |
2022-05-10 | $103.59 | $103.97 | $101.85 | $103.13 | $103.13 | 50,278 |
2022-05-09 | $104.88 | $104.88 | $102.24 | $102.59 | $102.59 | 94,556 |
2022-05-06 | $106.20 | $106.57 | $105.18 | $106.12 | $106.12 | 67,133 |
2022-05-05 | $109.03 | $109.03 | $106.22 | $107.22 | $107.22 | 98,660 |
2022-05-04 | $106.99 | $110.00 | $106.19 | $109.60 | $109.60 | 68,689 |
2022-05-03 | $106.58 | $107.86 | $106.58 | $106.91 | $106.91 | 50,588 |
2022-05-02 | $106.56 | $107.21 | $104.60 | $106.28 | $106.28 | 118,523 |
2022-04-29 | $107.88 | $109.26 | $106.56 | $106.64 | $106.64 | 24,213 |
2022-04-28 | $108.53 | $109.09 | $106.60 | $108.69 | $108.69 | 102,970 |
2022-04-27 | $108.48 | $109.16 | $107.61 | $108.05 | $108.05 | 106,975 |
2022-04-26 | $110.05 | $110.19 | $108.06 | $108.06 | $108.06 | 43,753 |
2022-04-25 | $110.02 | $111.27 | $109.11 | $111.22 | $111.22 | 72,258 |
2022-04-22 | $114.37 | $114.37 | $110.61 | $110.69 | $110.69 | 132,658 |
2022-04-21 | $118.01 | $118.01 | $115.58 | $115.62 | $115.62 | 76,661 |
2022-04-20 | $115.88 | $117.73 | $115.82 | $117.35 | $117.35 | 52,503 |
2022-04-19 | $114.57 | $115.84 | $114.57 | $115.60 | $115.60 | 40,771 |
2022-04-18 | $116.19 | $116.19 | $114.12 | $114.57 | $114.57 | 29,139 |
2022-04-14 | $117.02 | $117.15 | $116.14 | $116.21 | $116.21 | 34,450 |
2022-04-13 | $115.76 | $116.85 | $115.57 | $116.74 | $116.74 | 23,591 |
2022-04-12 | $116.74 | $117.22 | $115.16 | $115.62 | $115.62 | 31,382 |
2022-04-11 | $118.35 | $118.40 | $116.31 | $116.49 | $116.49 | 58,238 |
2022-04-08 | $118.09 | $119.28 | $117.92 | $118.61 | $118.61 | 74,273 |
2022-04-07 | $115.82 | $118.16 | $115.82 | $117.94 | $117.94 | 34,315 |
2022-04-06 | $114.21 | $116.06 | $114.00 | $115.95 | $115.95 | 88,438 |
2022-04-05 | $115.10 | $116.15 | $114.80 | $114.94 | $114.94 | 114,635 |
2022-04-04 | $116.26 | $116.26 | $114.68 | $114.97 | $114.97 | 66,605 |
2022-04-01 | $114.92 | $116.13 | $114.92 | $116.07 | $116.07 | 214,374 |
2022-03-31 | $115.71 | $116.17 | $114.64 | $114.66 | $114.66 | 61,397 |
2022-03-30 | $115.77 | $116.21 | $115.18 | $115.73 | $115.73 | 157,661 |
2022-03-29 | $115.48 | $116.25 | $115.38 | $116.04 | $116.04 | 21,267 |
2022-03-28 | $113.87 | $114.75 | $113.58 | $114.71 | $114.71 | 15,826 |
2022-03-25 | $113.94 | $113.94 | $113.10 | $113.77 | $113.77 | 27,605 |
2022-03-24 | $112.84 | $113.67 | $112.84 | $113.64 | $113.64 | 24,010 |
2022-03-23 | $114.46 | $114.55 | $112.67 | $112.67 | $112.67 | 94,376 |
2022-03-22 | $114.65 | $115.31 | $114.52 | $115.04 | $115.04 | 51,553 |
2022-03-21 | $114.79 | $115.60 | $114.05 | $114.57 | $114.57 | 53,834 |
2022-03-18 | $113.51 | $115.08 | $113.51 | $115.02 | $115.02 | 50,552 |
2022-03-17 | $111.73 | $113.99 | $111.73 | $113.99 | $113.99 | 40,720 |
2022-03-16 | $110.71 | $112.12 | $110.29 | $112.10 | $112.10 | 40,955 |
2022-03-15 | $108.15 | $109.78 | $108.15 | $109.70 | $109.70 | 42,364 |
2022-03-14 | $108.51 | $109.85 | $107.28 | $107.69 | $107.69 | 25,850 |
2022-03-11 | $109.95 | $110.22 | $108.04 | $108.10 | $108.10 | 17,218 |
2022-03-10 | $108.25 | $109.40 | $108.06 | $109.26 | $109.26 | 30,563 |
2022-03-09 | $109.16 | $110.12 | $109.13 | $109.66 | $109.66 | 32,098 |
2022-03-08 | $109.18 | $109.66 | $107.35 | $107.37 | $107.37 | 23,425 |
2022-03-07 | $111.78 | $111.78 | $109.40 | $109.54 | $109.54 | 32,674 |
2022-03-04 | $111.29 | $112.14 | $110.50 | $112.06 | $112.06 | 24,116 |
2022-03-03 | $112.67 | $112.80 | $111.40 | $112.33 | $112.33 | 28,501 |
2022-03-02 | $111.04 | $112.92 | $111.04 | $112.29 | $112.29 | 24,112 |
2022-03-01 | $111.14 | $111.76 | $110.19 | $110.92 | $110.92 | 84,204 |
2022-02-28 | $111.00 | $111.37 | $109.99 | $111.21 | $111.21 | 38,480 |
2022-02-25 | $109.36 | $112.47 | $109.36 | $112.38 | $112.38 | 57,222 |
2022-02-24 | $105.35 | $109.25 | $105.08 | $109.07 | $109.07 | 107,945 |
2022-02-23 | $109.27 | $109.75 | $107.65 | $107.76 | $107.76 | 52,381 |
2022-02-22 | $108.45 | $109.52 | $108.12 | $108.74 | $108.74 | 39,941 |
2022-02-18 | $109.22 | $110.40 | $108.46 | $108.81 | $108.81 | 33,996 |
2022-02-17 | $110.85 | $110.85 | $109.34 | $109.44 | $109.44 | 78,938 |
2022-02-16 | $110.82 | $111.90 | $110.25 | $111.70 | $111.70 | 76,170 |
2022-02-15 | $111.07 | $112.06 | $110.92 | $111.70 | $111.70 | 98,599 |
2022-02-14 | $111.05 | $111.08 | $109.49 | $110.05 | $110.05 | 27,290 |
2022-02-11 | $112.45 | $113.38 | $110.99 | $111.21 | $111.21 | 29,110 |
2022-02-10 | $112.19 | $114.43 | $112.10 | $112.52 | $112.52 | 31,963 |
2022-02-09 | $112.85 | $114.19 | $112.85 | $113.93 | $113.93 | 37,502 |
2022-02-08 | $110.57 | $112.21 | $110.33 | $112.08 | $112.08 | 29,134 |
2022-02-07 | $111.23 | $111.68 | $110.70 | $110.88 | $110.88 | 106,326 |
2022-02-04 | $110.66 | $112.06 | $110.22 | $111.34 | $111.34 | 24,453 |
2022-02-03 | $111.19 | $111.94 | $111.18 | $111.33 | $111.33 | 24,321 |
2022-02-02 | $111.02 | $112.52 | $110.73 | $112.23 | $112.23 | 28,305 |
2022-02-01 | $110.87 | $111.29 | $110.08 | $111.21 | $111.21 | 122,277 |
2022-01-31 | $108.68 | $110.59 | $108.68 | $110.56 | $110.56 | 33,040 |
2022-01-28 | $105.95 | $109.05 | $105.95 | $109.00 | $109.00 | 26,058 |
2022-01-27 | $107.39 | $108.23 | $105.95 | $106.27 | $106.27 | 35,472 |
2022-01-26 | $108.70 | $109.48 | $106.49 | $107.05 | $107.05 | 50,991 |
2022-01-25 | $108.46 | $109.28 | $106.91 | $108.09 | $108.09 | 73,899 |
2022-01-24 | $107.84 | $110.00 | $105.41 | $110.00 | $110.00 | 113,936 |
2022-01-21 | $110.01 | $110.65 | $108.98 | $109.21 | $109.21 | 68,856 |
2022-01-20 | $111.32 | $112.70 | $110.13 | $110.17 | $110.17 | 54,688 |
2022-01-19 | $111.68 | $112.32 | $110.92 | $110.99 | $110.99 | 25,141 |
2022-01-18 | $113.05 | $113.05 | $111.26 | $111.41 | $111.41 | 190,681 |
2022-01-14 | $113.72 | $114.31 | $112.48 | $114.12 | $114.12 | 38,389 |
2022-01-13 | $116.25 | $116.25 | $114.22 | $114.32 | $114.32 | 43,172 |
2022-01-12 | $116.92 | $116.96 | $115.81 | $116.23 | $116.23 | 40,094 |
2022-01-11 | $115.98 | $117.12 | $115.28 | $116.96 | $116.96 | 31,977 |
2022-01-10 | $114.51 | $116.16 | $113.70 | $116.05 | $116.05 | 92,637 |
2022-01-07 | $116.05 | $116.35 | $115.08 | $115.14 | $115.14 | 53,043 |
2022-01-06 | $116.42 | $117.38 | $115.56 | $116.07 | $116.07 | 59,009 |
2022-01-05 | $119.75 | $120.35 | $116.85 | $116.93 | $116.93 | 66,029 |
2022-01-04 | $122.46 | $122.46 | $119.03 | $119.85 | $119.85 | 66,287 |
2022-01-03 | $124.41 | $124.41 | $121.64 | $122.54 | $122.54 | 192,623 |
2021-12-31 | $124.67 | $125.16 | $124.10 | $124.16 | $124.16 | 14,075 |
2021-12-30 | $124.14 | $125.29 | $124.14 | $124.74 | $124.74 | 37,715 |
2021-12-29 | $123.48 | $124.34 | $123.43 | $124.21 | $124.21 | 16,308 |
2021-12-28 | $124.47 | $124.79 | $123.36 | $123.63 | $123.63 | 47,093 |
2021-12-27 | $123.67 | $124.22 | $123.38 | $124.22 | $124.22 | 78,058 |
2021-12-23 | $123.18 | $124.03 | $123.01 | $123.68 | $123.68 | 31,362 |
2021-12-22 | $121.88 | $123.52 | $121.88 | $123.36 | $123.36 | 18,051 |
2021-12-21 | $121.41 | $122.21 | $120.63 | $122.12 | $122.12 | 41,424 |
2021-12-20 | $121.58 | $121.58 | $119.64 | $120.76 | $120.76 | 46,710 |
2021-12-17 | $120.14 | $122.60 | $120.14 | $121.68 | $121.68 | 50,152 |
2021-12-16 | $121.22 | $121.89 | $120.16 | $120.49 | $120.49 | 17,652 |
2021-12-15 | $118.36 | $120.94 | $118.36 | $120.90 | $120.90 | 24,483 |
2021-12-14 | $118.43 | $118.91 | $117.56 | $118.12 | $118.12 | 46,640 |
2021-12-13 | $118.39 | $119.55 | $118.39 | $119.13 | $119.13 | 21,968 |
2021-12-10 | $118.50 | $119.09 | $118.05 | $118.36 | $118.36 | 19,854 |
2021-12-09 | $119.49 | $119.94 | $118.40 | $118.41 | $118.41 | 14,812 |
2021-12-08 | $118.94 | $120.00 | $118.54 | $119.92 | $119.92 | 26,570 |
2021-12-07 | $116.90 | $118.79 | $116.90 | $118.55 | $118.55 | 29,565 |
2021-12-06 | $115.46 | $115.90 | $114.70 | $115.65 | $115.65 | 56,099 |
2021-12-03 | $117.10 | $117.10 | $114.48 | $115.32 | $115.32 | 40,887 |
2021-12-02 | $115.71 | $116.94 | $115.13 | $116.44 | $116.44 | 155,988 |
2021-12-01 | $117.69 | $118.30 | $115.56 | $115.62 | $115.62 | 38,065 |
2021-11-30 | $118.72 | $119.45 | $116.85 | $116.91 | $116.91 | 60,699 |
2021-11-29 | $120.67 | $120.67 | $119.18 | $119.22 | $119.22 | 15,765 |
2021-11-26 | $119.65 | $121.05 | $118.97 | $119.38 | $119.38 | 11,982 |
2021-11-24 | $118.97 | $119.58 | $118.56 | $119.43 | $119.43 | 20,029 |
2021-11-23 | $120.03 | $120.28 | $118.37 | $119.47 | $119.47 | 23,464 |
2021-11-22 | $120.79 | $121.53 | $120.51 | $120.61 | $120.61 | 85,182 |
2021-11-19 | $121.71 | $122.10 | $121.18 | $121.19 | $121.19 | 43,240 |
2021-11-18 | $121.96 | $121.96 | $120.94 | $121.26 | $121.26 | 62,259 |
2021-11-17 | $121.75 | $122.18 | $121.43 | $121.73 | $121.73 | 27,969 |
2021-11-16 | $120.73 | $122.07 | $120.73 | $121.63 | $121.63 | 22,883 |
2021-11-15 | $121.54 | $121.54 | $120.50 | $120.64 | $120.64 | 23,431 |
2021-11-12 | $120.87 | $121.22 | $120.40 | $121.14 | $121.14 | 11,937 |
2021-11-11 | $120.35 | $120.48 | $119.77 | $120.43 | $120.43 | 11,296 |
2021-11-10 | $120.27 | $121.31 | $119.98 | $120.24 | $120.24 | 14,892 |
2021-11-09 | $121.18 | $121.18 | $120.53 | $120.65 | $120.65 | 20,522 |
2021-11-08 | $120.49 | $121.31 | $120.23 | $121.26 | $121.26 | 22,768 |
2021-11-05 | $120.84 | $121.08 | $119.23 | $120.15 | $120.15 | 17,406 |
2021-11-04 | $122.38 | $122.55 | $121.12 | $121.60 | $121.60 | 62,834 |
2021-11-03 | $121.75 | $122.98 | $121.39 | $122.98 | $122.98 | 25,562 |
2021-11-02 | $122.51 | $122.51 | $121.31 | $121.91 | $121.91 | 52,226 |
2021-11-01 | $121.27 | $122.14 | $121.27 | $122.07 | $122.07 | 69,682 |
2021-10-29 | $120.03 | $121.12 | $119.68 | $120.97 | $120.97 | 27,880 |
2021-10-28 | $118.62 | $120.17 | $118.62 | $120.17 | $120.17 | 21,384 |
2021-10-27 | $119.95 | $119.95 | $118.32 | $118.34 | $118.34 | 20,649 |
2021-10-26 | $119.65 | $119.88 | $118.76 | $119.62 | $119.62 | 26,634 |
2021-10-25 | $119.65 | $119.90 | $119.00 | $119.50 | $119.50 | 27,907 |
2021-10-22 | $119.43 | $119.81 | $119.06 | $119.69 | $119.69 | 114,974 |
2021-10-21 | $119.09 | $119.65 | $118.62 | $119.65 | $119.65 | 28,575 |
2021-10-20 | $117.86 | $119.17 | $117.86 | $118.92 | $118.92 | 27,602 |
2021-10-19 | $117.48 | $118.34 | $117.48 | $117.73 | $117.73 | 39,856 |
2021-10-18 | $116.68 | $116.90 | $116.28 | $116.82 | $116.82 | 41,182 |
2021-10-15 | $117.89 | $118.05 | $117.15 | $117.15 | $117.15 | 105,374 |
2021-10-14 | $116.62 | $117.74 | $116.62 | $117.27 | $117.27 | 30,268 |
2021-10-13 | $116.15 | $116.19 | $115.34 | $115.84 | $115.84 | 96,624 |
2021-10-12 | $116.65 | $116.68 | $115.58 | $115.87 | $115.87 | 23,900 |
2021-10-11 | $117.04 | $117.41 | $116.13 | $116.16 | $116.16 | 19,331 |
2021-10-08 | $118.13 | $118.13 | $117.01 | $117.04 | $117.04 | 41,503 |
2021-10-07 | $117.38 | $118.93 | $117.38 | $117.85 | $117.85 | 33,728 |
2021-10-06 | $115.97 | $116.74 | $115.36 | $116.68 | $116.68 | 58,185 |
2021-10-05 | $116.78 | $118.18 | $116.74 | $116.80 | $116.80 | 163,603 |
2021-10-04 | $117.44 | $117.87 | $115.88 | $116.45 | $116.45 | 86,861 |
2021-10-01 | $118.82 | $118.82 | $116.03 | $118.25 | $118.25 | 161,156 |
2021-09-30 | $120.51 | $121.06 | $119.03 | $119.04 | $119.04 | 56,092 |
2021-09-29 | $120.34 | $121.00 | $120.02 | $120.10 | $120.10 | 46,234 |
2021-09-28 | $121.94 | $121.94 | $119.55 | $119.73 | $119.73 | 50,540 |
2021-09-27 | $125.20 | $125.20 | $122.54 | $122.81 | $122.81 | 64,078 |
2021-09-24 | $125.56 | $125.80 | $125.07 | $125.31 | $125.31 | 151,425 |
2021-09-23 | $125.36 | $126.71 | $125.36 | $126.02 | $126.02 | 72,302 |
2021-09-22 | $124.85 | $125.44 | $124.21 | $124.82 | $124.82 | 21,209 |
2021-09-21 | $124.40 | $125.23 | $124.19 | $124.48 | $124.48 | 33,205 |
2021-09-20 | $123.55 | $124.75 | $123.00 | $123.97 | $123.97 | 44,698 |
2021-09-17 | $125.13 | $125.56 | $124.61 | $125.51 | $125.51 | 13,862 |
2021-09-16 | $125.00 | $125.30 | $124.10 | $125.10 | $125.10 | 64,600 |
2021-09-15 | $124.61 | $125.43 | $124.15 | $124.93 | $124.93 | 32,024 |
2021-09-14 | $125.03 | $125.44 | $124.41 | $124.49 | $124.49 | 13,187 |
2021-09-13 | $126.83 | $126.83 | $123.95 | $124.53 | $124.53 | 18,310 |
2021-09-10 | $127.32 | $127.32 | $126.07 | $126.07 | $126.07 | 15,392 |
2021-09-09 | $127.60 | $128.19 | $126.95 | $126.95 | $126.95 | 48,753 |
2021-09-08 | $127.30 | $127.82 | $127.30 | $127.49 | $127.49 | 15,109 |
2021-09-07 | $127.79 | $127.79 | $126.84 | $127.61 | $127.61 | 18,831 |
2021-09-03 | $127.83 | $128.12 | $127.30 | $128.11 | $128.11 | 28,139 |
2021-09-02 | $126.70 | $128.08 | $126.70 | $128.08 | $128.08 | 58,006 |
2021-09-01 | $125.68 | $126.50 | $125.00 | $126.38 | $126.38 | 34,607 |
2021-08-31 | $125.55 | $125.98 | $125.16 | $125.52 | $125.52 | 30,109 |
2021-08-30 | $124.57 | $125.81 | $124.57 | $125.45 | $125.45 | 18,686 |
2021-08-27 | $124.36 | $125.04 | $124.25 | $124.49 | $124.49 | 13,874 |
2021-08-26 | $124.33 | $124.41 | $123.60 | $123.96 | $123.96 | 20,173 |
2021-08-25 | $124.04 | $124.55 | $123.89 | $124.40 | $124.40 | 23,315 |
2021-08-24 | $123.89 | $124.39 | $123.62 | $124.21 | $124.21 | 87,055 |
2021-08-23 | $123.87 | $124.15 | $123.62 | $124.01 | $124.01 | 26,595 |
2021-08-20 | $122.75 | $123.22 | $122.67 | $123.11 | $123.11 | 42,424 |
2021-08-19 | $120.96 | $122.73 | $120.80 | $121.94 | $121.94 | 23,909 |
2021-08-18 | $123.41 | $123.41 | $121.80 | $121.85 | $121.85 | 37,085 |
2021-08-17 | $121.52 | $123.33 | $121.52 | $123.31 | $123.31 | 21,195 |
2021-08-16 | $121.72 | $122.36 | $120.93 | $122.25 | $122.25 | 23,345 |
2021-08-13 | $121.84 | $122.07 | $121.63 | $121.93 | $121.93 | 17,933 |
2021-08-12 | $120.95 | $121.71 | $120.84 | $121.71 | $121.71 | 13,055 |
2021-08-11 | $122.25 | $122.25 | $120.38 | $120.69 | $120.69 | 56,424 |
2021-08-10 | $123.37 | $123.37 | $122.11 | $122.16 | $122.16 | 12,708 |
2021-08-09 | $122.22 | $123.32 | $122.22 | $123.12 | $123.12 | 13,388 |
2021-08-06 | $122.81 | $122.81 | $121.39 | $122.25 | $122.25 | 11,919 |
2021-08-05 | $123.89 | $123.89 | $122.31 | $123.29 | $123.29 | 44,937 |
2021-08-04 | $123.34 | $124.53 | $123.34 | $123.93 | $123.93 | 24,695 |
2021-08-03 | $122.11 | $123.06 | $121.74 | $123.06 | $123.06 | 24,127 |
2021-08-02 | $122.81 | $122.81 | $121.85 | $122.09 | $122.09 | 18,155 |
2021-07-30 | $121.44 | $122.48 | $121.44 | $122.05 | $122.05 | 20,516 |
2021-07-29 | $121.58 | $122.26 | $121.57 | $121.73 | $121.73 | 13,519 |
2021-07-28 | $120.22 | $121.60 | $120.22 | $121.27 | $121.27 | 147,914 |
2021-07-27 | $119.97 | $120.33 | $119.25 | $120.29 | $120.29 | 20,084 |
2021-07-26 | $121.08 | $121.09 | $119.89 | $120.06 | $120.06 | 17,625 |
2021-07-23 | $120.92 | $121.42 | $120.45 | $121.35 | $121.35 | 18,777 |
2021-07-22 | $119.57 | $120.37 | $119.57 | $120.30 | $120.30 | 12,265 |
2021-07-21 | $119.25 | $119.52 | $118.10 | $119.49 | $119.49 | 14,422 |
2021-07-20 | $117.86 | $119.72 | $117.86 | $119.13 | $119.13 | 33,134 |
2021-07-19 | $116.59 | $117.66 | $116.56 | $117.21 | $117.21 | 65,785 |
2021-07-16 | $117.26 | $118.23 | $117.26 | $117.62 | $117.62 | 32,355 |
2021-07-15 | $116.76 | $117.23 | $116.23 | $117.07 | $117.07 | 18,890 |
2021-07-14 | $118.31 | $118.31 | $116.91 | $117.04 | $117.04 | 24,639 |
2021-07-13 | $118.69 | $118.81 | $118.06 | $118.06 | $118.06 | 26,758 |
2021-07-12 | $118.85 | $119.59 | $118.82 | $118.94 | $118.94 | 25,545 |
2021-07-09 | $118.74 | $119.06 | $118.34 | $119.01 | $119.01 | 14,323 |
2021-07-08 | $117.14 | $118.49 | $117.14 | $118.21 | $118.21 | 30,424 |
2021-07-07 | $118.86 | $118.94 | $118.03 | $118.63 | $118.63 | 38,866 |
2021-07-06 | $118.48 | $118.80 | $117.89 | $118.77 | $118.77 | 50,200 |
2021-07-02 | $118.37 | $118.83 | $117.99 | $118.70 | $118.70 | 28,258 |
2021-07-01 | $117.10 | $118.39 | $117.09 | $118.35 | $118.35 | 115,206 |
2021-06-30 | $117.47 | $117.58 | $116.76 | $117.11 | $117.11 | 35,898 |
2021-06-29 | $117.56 | $118.06 | $117.46 | $117.64 | $117.64 | 19,113 |
2021-06-28 | $117.42 | $117.60 | $117.00 | $117.48 | $117.48 | 12,095 |
2021-06-25 | $116.60 | $117.58 | $116.60 | $117.47 | $117.47 | 18,599 |
2021-06-24 | $116.46 | $117.09 | $116.39 | $116.44 | $116.44 | 12,705 |
2021-06-23 | $116.56 | $116.58 | $116.06 | $116.31 | $116.31 | 30,580 |
2021-06-22 | $116.36 | $116.80 | $116.01 | $116.76 | $116.76 | 32,504 |
2021-06-21 | $115.44 | $116.45 | $115.15 | $116.41 | $116.41 | 19,838 |
2021-06-18 | $115.46 | $115.70 | $114.99 | $114.99 | $114.99 | 51,957 |
2021-06-17 | $115.21 | $116.58 | $115.21 | $116.29 | $116.29 | 40,579 |
2021-06-16 | $115.94 | $116.48 | $115.10 | $115.60 | $115.60 | 34,185 |
2021-06-15 | $116.43 | $116.45 | $115.61 | $115.96 | $115.96 | 26,655 |
2021-06-14 | $117.04 | $117.04 | $116.33 | $116.61 | $116.61 | 68,794 |
2021-06-11 | $117.44 | $117.44 | $116.53 | $117.12 | $117.12 | 44,521 |
2021-06-10 | $115.84 | $117.55 | $115.84 | $117.32 | $117.32 | 72,942 |
2021-06-09 | $115.08 | $115.77 | $115.08 | $115.57 | $115.57 | 31,725 |
2021-06-08 | $114.73 | $114.95 | $113.45 | $114.75 | $114.75 | 41,917 |
2021-06-07 | $113.68 | $115.41 | $113.44 | $114.44 | $114.44 | 53,047 |
2021-06-04 | $113.02 | $113.57 | $112.98 | $113.28 | $113.28 | 116,372 |
2021-06-03 | $111.79 | $112.78 | $111.29 | $112.58 | $112.58 | 59,859 |
2021-06-02 | $112.83 | $113.01 | $112.18 | $112.33 | $112.33 | 203,767 |
2021-06-01 | $114.40 | $114.40 | $112.68 | $112.82 | $112.82 | 35,261 |
2021-05-28 | $114.37 | $115.08 | $114.19 | $114.19 | $114.19 | 21,991 |
2021-05-27 | $113.85 | $114.12 | $113.65 | $114.01 | $114.01 | 35,699 |
2021-05-26 | $113.82 | $113.93 | $113.50 | $113.64 | $113.64 | 68,015 |
2021-05-25 | $114.17 | $114.18 | $113.52 | $113.61 | $113.61 | 24,840 |
2021-05-24 | $114.24 | $114.65 | $113.89 | $113.90 | $113.90 | 36,930 |
2021-05-21 | $114.31 | $114.83 | $113.77 | $113.77 | $113.77 | 51,041 |
2021-05-20 | $112.25 | $114.13 | $112.09 | $113.85 | $113.85 | 40,718 |
2021-05-19 | $111.41 | $112.07 | $110.92 | $112.07 | $112.07 | 31,963 |
2021-05-18 | $112.67 | $113.28 | $112.27 | $112.59 | $112.59 | 90,717 |
2021-05-17 | $112.86 | $113.39 | $112.51 | $112.65 | $112.65 | 158,061 |
2021-05-14 | $112.27 | $113.40 | $112.27 | $113.20 | $113.20 | 20,924 |
2021-05-13 | $111.47 | $112.38 | $111.29 | $111.96 | $111.96 | 74,438 |
2021-05-12 | $111.73 | $112.60 | $111.32 | $111.42 | $111.42 | 19,594 |
2021-05-11 | $112.08 | $113.26 | $111.65 | $112.63 | $112.63 | 33,622 |
2021-05-10 | $114.41 | $114.55 | $113.57 | $113.57 | $113.57 | 38,659 |
2021-05-07 | $113.72 | $115.07 | $113.72 | $114.41 | $114.41 | 26,351 |
2021-05-06 | $113.12 | $113.33 | $111.85 | $113.33 | $113.33 | 30,122 |
2021-05-05 | $114.40 | $114.54 | $113.74 | $113.86 | $113.86 | 27,510 |
2021-05-04 | $114.41 | $114.41 | $113.31 | $114.02 | $114.02 | 31,429 |
2021-05-03 | $115.19 | $115.42 | $114.82 | $114.92 | $114.92 | 27,370 |
2021-04-30 | $115.03 | $115.31 | $114.44 | $114.57 | $114.57 | 35,303 |
2021-04-29 | $116.22 | $116.22 | $114.53 | $115.08 | $115.08 | 19,857 |
2021-04-28 | $115.51 | $116.07 | $115.49 | $115.68 | $115.68 | 32,969 |
2021-04-27 | $116.48 | $116.48 | $115.88 | $116.00 | $116.00 | 42,922 |
2021-04-26 | $116.26 | $117.03 | $116.04 | $116.79 | $116.79 | 25,081 |
2021-04-23 | $115.26 | $116.39 | $115.18 | $116.03 | $116.03 | 21,156 |
2021-04-22 | $115.18 | $116.22 | $114.82 | $115.27 | $115.27 | 61,124 |
2021-04-21 | $113.68 | $115.30 | $113.68 | $115.27 | $115.27 | 27,299 |
2021-04-20 | $113.54 | $114.32 | $112.96 | $113.70 | $113.70 | 96,935 |
2021-04-19 | $114.40 | $114.48 | $113.40 | $113.84 | $113.84 | 37,300 |
2021-04-16 | $114.41 | $114.90 | $114.00 | $114.78 | $114.78 | 60,952 |
2021-04-15 | $112.61 | $114.24 | $112.61 | $114.04 | $114.04 | 51,242 |
2021-04-14 | $111.78 | $112.77 | $111.78 | $112.05 | $112.05 | 26,721 |
2021-04-13 | $111.20 | $111.80 | $110.95 | $111.64 | $111.64 | 38,203 |
2021-04-12 | $110.80 | $111.13 | $110.43 | $110.76 | $110.76 | 29,114 |
2021-04-09 | $109.84 | $111.02 | $109.84 | $111.02 | $111.02 | 25,540 |
2021-04-08 | $110.05 | $110.31 | $109.67 | $109.88 | $109.88 | 30,502 |
2021-04-07 | $110.52 | $110.52 | $109.17 | $109.32 | $109.32 | 42,095 |
2021-04-06 | $109.94 | $111.01 | $109.83 | $110.18 | $110.18 | 27,450 |
2021-04-05 | $109.88 | $110.00 | $109.58 | $109.98 | $109.98 | 43,004 |
2021-04-01 | $109.25 | $109.91 | $108.62 | $109.38 | $109.38 | 42,620 |
2021-03-31 | $107.69 | $109.30 | $107.69 | $108.61 | $108.61 | 34,683 |
2021-03-30 | $106.87 | $107.67 | $106.53 | $107.45 | $107.45 | 52,787 |
2021-03-29 | $107.36 | $108.23 | $106.83 | $107.28 | $107.28 | 52,452 |
2021-03-26 | $106.72 | $107.92 | $106.36 | $107.92 | $107.92 | 59,251 |
2021-03-25 | $105.58 | $106.74 | $104.60 | $106.59 | $106.59 | 53,148 |
2021-03-24 | $107.42 | $107.61 | $106.14 | $106.15 | $106.15 | 51,608 |
2021-03-23 | $108.77 | $108.77 | $106.85 | $107.00 | $107.00 | 60,695 |
2021-03-22 | $108.23 | $109.43 | $108.16 | $109.10 | $109.10 | 66,610 |
2021-03-19 | $107.50 | $108.80 | $107.14 | $108.32 | $108.32 | 79,939 |
2021-03-18 | $107.73 | $109.03 | $107.29 | $107.39 | $107.39 | 74,589 |
2021-03-17 | $107.69 | $108.97 | $107.25 | $108.46 | $108.46 | 86,842 |
2021-03-16 | $109.32 | $109.40 | $107.67 | $108.38 | $108.38 | 64,230 |
2021-03-15 | $107.68 | $109.06 | $107.62 | $109.04 | $109.04 | 99,761 |
2021-03-12 | $106.38 | $107.46 | $106.06 | $107.40 | $107.40 | 93,062 |
2021-03-11 | $105.79 | $107.37 | $105.79 | $107.11 | $107.11 | 97,877 |
2021-03-10 | $106.18 | $106.77 | $105.12 | $105.21 | $105.21 | 81,738 |
2021-03-09 | $105.12 | $107.04 | $105.12 | $105.41 | $105.41 | 73,378 |
2021-03-08 | $105.18 | $106.25 | $104.12 | $104.15 | $104.15 | 117,622 |
2021-03-05 | $103.60 | $105.32 | $100.92 | $105.15 | $105.15 | 140,838 |
2021-03-04 | $104.95 | $105.60 | $102.10 | $102.97 | $102.97 | 241,433 |
2021-03-03 | $108.33 | $108.33 | $105.47 | $105.49 | $105.49 | 171,507 |
2021-03-02 | $109.34 | $109.56 | $108.55 | $108.55 | $108.55 | 150,221 |
2021-03-01 | $108.81 | $109.90 | $108.77 | $109.44 | $109.44 | 112,884 |
2021-02-26 | $108.32 | $108.44 | $106.62 | $107.79 | $107.79 | 85,302 |
2021-02-25 | $110.15 | $110.36 | $107.29 | $107.84 | $107.84 | 57,925 |
2021-02-24 | $109.20 | $110.97 | $109.03 | $110.40 | $110.40 | 48,428 |
2021-02-23 | $108.54 | $109.42 | $107.38 | $108.94 | $108.94 | 45,629 |
2021-02-22 | $110.54 | $110.54 | $109.59 | $109.60 | $109.60 | 31,049 |
2021-02-19 | $111.67 | $112.23 | $111.31 | $111.51 | $111.51 | 40,514 |
2021-02-18 | $111.89 | $111.89 | $110.44 | $111.27 | $111.27 | 25,324 |
2021-02-17 | $112.38 | $113.06 | $111.89 | $112.52 | $112.52 | 37,605 |
2021-02-16 | $114.64 | $115.03 | $112.53 | $112.99 | $112.99 | 65,588 |
2021-02-12 | $113.55 | $114.43 | $113.31 | $114.38 | $114.38 | 51,871 |
2021-02-11 | $112.80 | $113.63 | $112.78 | $113.52 | $113.52 | 259,828 |
2021-02-10 | $113.02 | $113.82 | $112.08 | $112.62 | $112.62 | 32,618 |
2021-02-09 | $112.24 | $112.85 | $112.24 | $112.44 | $112.44 | 52,195 |
2021-02-08 | $112.10 | $112.81 | $111.92 | $112.23 | $112.23 | 41,320 |
2021-02-05 | $111.35 | $111.71 | $111.06 | $111.45 | $111.45 | 46,733 |
2021-02-04 | $110.54 | $111.38 | $110.24 | $111.08 | $111.08 | 60,629 |
2021-02-03 | $110.46 | $110.51 | $109.62 | $110.16 | $110.16 | 42,345 |
2021-02-02 | $110.48 | $111.39 | $110.48 | $110.59 | $110.59 | 30,498 |
2021-02-01 | $109.57 | $109.83 | $108.59 | $109.39 | $109.39 | 75,070 |
2021-01-29 | $109.41 | $110.19 | $107.43 | $108.49 | $108.49 | 41,554 |
2021-01-28 | $107.52 | $109.77 | $107.52 | $108.93 | $108.93 | 57,769 |
2021-01-27 | $109.17 | $109.27 | $106.50 | $106.79 | $106.79 | 106,261 |
2021-01-26 | $112.47 | $112.57 | $110.45 | $110.45 | $110.45 | 65,577 |
2021-01-25 | $111.95 | $112.88 | $111.41 | $112.35 | $112.35 | 47,329 |
2021-01-22 | $111.59 | $112.10 | $111.49 | $111.98 | $111.98 | 28,533 |
2021-01-21 | $112.72 | $112.73 | $112.00 | $112.06 | $112.06 | 38,904 |
2021-01-20 | $112.25 | $113.11 | $112.20 | $112.71 | $112.71 | 55,255 |
2021-01-19 | $111.91 | $112.25 | $111.48 | $111.90 | $111.90 | 53,207 |
2021-01-15 | $111.21 | $111.77 | $110.24 | $111.30 | $111.30 | 60,266 |
2021-01-14 | $111.88 | $112.28 | $111.34 | $111.43 | $111.43 | 28,809 |
2021-01-13 | $111.92 | $112.28 | $111.26 | $111.65 | $111.65 | 25,454 |
2021-01-12 | $112.06 | $112.80 | $111.18 | $111.79 | $111.79 | 97,725 |
2021-01-11 | $111.03 | $112.30 | $111.03 | $112.01 | $112.01 | 66,607 |
2021-01-08 | $111.39 | $112.40 | $110.26 | $111.64 | $111.64 | 243,561 |
2021-01-07 | $110.04 | $111.70 | $110.04 | $111.58 | $111.58 | 60,442 |
2021-01-06 | $106.86 | $109.88 | $106.86 | $109.51 | $109.51 | 172,406 |
2021-01-05 | $106.52 | $107.96 | $106.52 | $107.68 | $107.68 | 54,762 |
2021-01-04 | $108.09 | $108.09 | $104.97 | $106.78 | $106.78 | 144,495 |
2020-12-31 | $106.98 | $107.85 | $106.75 | $107.78 | $107.78 | 71,029 |
2020-12-30 | $107.01 | $107.68 | $106.75 | $107.16 | $107.16 | 16,713 |
2020-12-29 | $106.95 | $107.21 | $105.97 | $106.63 | $106.63 | 34,155 |
2020-12-28 | $108.29 | $108.61 | $106.63 | $106.67 | $106.67 | 42,754 |
2020-12-24 | $107.77 | $108.31 | $107.37 | $107.75 | $107.75 | 19,579 |
2020-12-23 | $107.89 | $108.37 | $107.35 | $107.88 | $107.88 | 36,108 |
2020-12-22 | $107.11 | $107.54 | $106.70 | $107.44 | $107.44 | 25,293 |
2020-12-21 | $105.95 | $106.81 | $105.09 | $106.78 | $106.78 | 46,956 |
2020-12-18 | $107.36 | $107.36 | $106.19 | $107.20 | $107.20 | 39,520 |
2020-12-17 | $105.57 | $106.98 | $105.57 | $106.92 | $106.92 | 42,573 |
2020-12-16 | $106.14 | $106.14 | $105.15 | $105.37 | $105.37 | 77,615 |
2020-12-15 | $106.08 | $106.30 | $105.24 | $106.08 | $106.08 | 62,741 |
2020-12-14 | $105.88 | $107.29 | $105.33 | $105.41 | $105.41 | 42,095 |
2020-12-11 | $105.46 | $105.78 | $104.19 | $104.97 | $104.97 | 36,173 |
2020-12-10 | $104.27 | $105.94 | $104.27 | $105.70 | $105.70 | 71,049 |
2020-12-09 | $105.97 | $105.97 | $103.88 | $104.55 | $104.55 | 32,284 |
2020-12-08 | $104.32 | $105.80 | $104.32 | $105.74 | $105.74 | 54,277 |
2020-12-07 | $104.83 | $105.42 | $104.21 | $104.50 | $104.50 | 161,177 |
2020-12-04 | $103.54 | $104.88 | $103.54 | $104.88 | $104.88 | 140,660 |
2020-12-03 | $103.16 | $103.63 | $102.91 | $103.37 | $103.37 | 82,000 |
2020-12-02 | $102.68 | $103.07 | $102.00 | $102.84 | $102.84 | 82,780 |
2020-12-01 | $103.47 | $103.99 | $102.66 | $102.86 | $102.86 | 122,878 |
2020-11-30 | $102.08 | $102.44 | $101.10 | $102.44 | $102.44 | 64,083 |
2020-11-27 | $100.61 | $101.84 | $100.61 | $101.84 | $101.84 | 29,860 |
2020-11-25 | $100.12 | $100.21 | $99.55 | $100.00 | $100.00 | 53,526 |
2020-11-24 | $101.04 | $101.06 | $99.77 | $99.84 | $99.84 | 57,294 |
2020-11-23 | $101.62 | $101.62 | $100.47 | $100.79 | $100.79 | 74,114 |
2020-11-20 | $100.67 | $101.43 | $100.67 | $100.95 | $100.95 | 85,095 |
2020-11-19 | $100.25 | $100.92 | $100.00 | $100.81 | $100.81 | 86,958 |
2020-11-18 | $101.99 | $102.00 | $100.24 | $100.26 | $100.26 | 75,756 |
2020-11-17 | $101.65 | $102.20 | $101.19 | $101.91 | $101.91 | 96,404 |
2020-11-16 | $103.42 | $103.42 | $101.76 | $102.02 | $102.02 | 79,750 |
2020-11-13 | $102.27 | $102.81 | $102.27 | $102.69 | $102.69 | 56,924 |
2020-11-12 | $101.92 | $102.79 | $101.21 | $101.73 | $101.73 | 47,357 |
2020-11-11 | $101.53 | $102.23 | $101.45 | $101.87 | $101.87 | 73,072 |
2020-11-10 | $101.35 | $101.35 | $98.71 | $100.77 | $100.77 | 77,134 |
2020-11-09 | $104.83 | $104.83 | $100.99 | $101.07 | $101.07 | 134,430 |
2020-11-06 | $103.55 | $103.65 | $102.82 | $103.01 | $103.01 | 33,997 |
2020-11-05 | $103.38 | $103.91 | $102.70 | $103.50 | $103.50 | 93,818 |
2020-11-04 | $99.77 | $103.05 | $99.77 | $101.93 | $101.93 | 66,310 |
2020-11-03 | $96.89 | $98.29 | $96.89 | $98.08 | $98.08 | 48,686 |
2020-11-02 | $96.37 | $96.73 | $95.05 | $96.22 | $96.22 | 110,856 |
2020-10-30 | $95.57 | $96.27 | $94.09 | $95.38 | $95.38 | 49,926 |
2020-10-29 | $96.37 | $96.94 | $95.53 | $96.15 | $96.15 | 51,631 |
2020-10-28 | $97.78 | $98.04 | $96.37 | $96.40 | $96.40 | 44,625 |
2020-10-27 | $98.96 | $100.01 | $98.96 | $99.28 | $99.28 | 56,992 |
2020-10-26 | $98.97 | $99.67 | $98.07 | $98.94 | $98.94 | 29,764 |
2020-10-23 | $99.64 | $100.01 | $99.20 | $100.01 | $100.01 | 130,134 |
2020-10-22 | $97.86 | $99.53 | $97.86 | $99.26 | $99.26 | 22,135 |
2020-10-21 | $98.91 | $99.13 | $97.57 | $97.62 | $97.62 | 62,090 |
2020-10-20 | $99.34 | $99.68 | $98.75 | $98.76 | $98.76 | 44,622 |
2020-10-19 | $100.35 | $100.73 | $98.53 | $98.76 | $98.76 | 25,872 |
2020-10-16 | $100.20 | $101.23 | $100.09 | $100.09 | $100.09 | 28,688 |
2020-10-15 | $98.58 | $99.95 | $98.58 | $99.75 | $99.75 | 21,327 |
2020-10-14 | $100.51 | $101.07 | $99.60 | $99.83 | $99.83 | 24,913 |
2020-10-13 | $99.96 | $100.90 | $99.71 | $100.54 | $100.54 | 31,491 |
2020-10-12 | $100.51 | $100.71 | $99.80 | $100.24 | $100.24 | 279,481 |
2020-10-09 | $99.58 | $99.87 | $99.27 | $99.74 | $99.74 | 82,171 |
2020-10-08 | $98.73 | $98.92 | $98.23 | $98.92 | $98.92 | 136,268 |
2020-10-07 | $96.75 | $98.41 | $96.75 | $98.15 | $98.15 | 36,557 |
2020-10-06 | $96.97 | $97.63 | $96.04 | $96.23 | $96.23 | 42,532 |
2020-10-05 | $94.75 | $96.84 | $94.75 | $96.75 | $96.75 | 90,058 |
2020-10-02 | $93.74 | $95.11 | $93.50 | $94.11 | $94.11 | 48,320 |
2020-10-01 | $95.31 | $95.82 | $94.61 | $95.19 | $95.19 | 229,492 |
2020-09-30 | $93.82 | $95.48 | $93.82 | $94.74 | $94.74 | 55,801 |
2020-09-29 | $93.38 | $94.21 | $93.38 | $93.66 | $93.66 | 65,317 |
2020-09-28 | $93.37 | $93.95 | $92.97 | $93.28 | $93.28 | 26,550 |
2020-09-25 | $90.05 | $92.57 | $90.05 | $92.39 | $92.39 | 33,498 |
2020-09-24 | $90.55 | $90.82 | $89.61 | $90.17 | $90.17 | 52,752 |
2020-09-23 | $92.46 | $92.90 | $90.98 | $91.07 | $91.07 | 19,038 |
2020-09-22 | $92.56 | $92.62 | $91.14 | $92.61 | $92.61 | 40,322 |
2020-09-21 | $92.40 | $92.40 | $90.78 | $92.32 | $92.32 | 39,632 |
2020-09-18 | $94.17 | $94.50 | $92.72 | $93.84 | $93.84 | 35,428 |
2020-09-17 | $93.02 | $93.89 | $92.66 | $93.89 | $93.89 | 31,899 |
2020-09-16 | $94.76 | $95.14 | $93.97 | $94.13 | $94.13 | 59,551 |
2020-09-15 | $94.07 | $94.91 | $94.07 | $94.40 | $94.40 | 51,543 |
2020-09-14 | $91.68 | $93.73 | $91.68 | $93.48 | $93.48 | 153,584 |
2020-09-11 | $90.43 | $90.90 | $89.33 | $90.07 | $90.07 | 48,316 |
2020-09-10 | $91.20 | $91.90 | $89.82 | $89.95 | $89.95 | 63,082 |
2020-09-09 | $90.14 | $91.49 | $90.14 | $90.97 | $90.97 | 123,730 |
2020-09-08 | $90.01 | $90.43 | $89.15 | $89.29 | $89.29 | 203,034 |
2020-09-04 | $91.87 | $91.87 | $88.71 | $90.88 | $90.88 | 85,159 |
2020-09-03 | $95.26 | $95.26 | $91.30 | $91.90 | $91.90 | 81,347 |
2020-09-02 | $93.93 | $95.61 | $93.40 | $95.54 | $95.54 | 74,894 |
2020-09-01 | $94.43 | $94.68 | $93.32 | $93.63 | $93.63 | 140,116 |
2020-08-31 | $93.31 | $94.85 | $93.31 | $94.59 | $94.59 | 56,621 |
2020-08-28 | $93.51 | $93.51 | $92.88 | $93.34 | $93.34 | 52,975 |
2020-08-27 | $92.98 | $93.83 | $91.80 | $93.40 | $93.40 | 66,837 |
2020-08-26 | $93.52 | $93.52 | $92.65 | $93.29 | $93.29 | 82,823 |
2020-08-25 | $92.72 | $93.50 | $92.66 | $93.50 | $93.50 | 54,681 |
2020-08-24 | $94.35 | $94.35 | $92.36 | $92.67 | $92.67 | 55,686 |
2020-08-21 | $94.04 | $94.04 | $93.34 | $93.81 | $93.81 | 65,451 |
2020-08-20 | $93.74 | $94.28 | $93.74 | $94.11 | $94.11 | 68,532 |
2020-08-19 | $95.00 | $95.16 | $94.23 | $94.35 | $94.35 | 66,019 |
2020-08-18 | $95.65 | $96.09 | $94.62 | $95.38 | $95.38 | 103,977 |
2020-08-17 | $94.61 | $95.78 | $94.61 | $95.69 | $95.69 | 139,360 |
2020-08-14 | $94.79 | $94.84 | $94.08 | $94.39 | $94.39 | 48,187 |
2020-08-13 | $94.47 | $95.16 | $94.37 | $94.92 | $94.92 | 46,962 |
2020-08-12 | $93.73 | $94.82 | $93.73 | $94.58 | $94.58 | 71,630 |
2020-08-11 | $94.81 | $94.81 | $93.15 | $93.24 | $93.24 | 58,024 |
2020-08-10 | $96.31 | $96.31 | $94.39 | $94.52 | $94.52 | 101,798 |
2020-08-07 | $96.23 | $96.80 | $95.54 | $96.08 | $96.08 | 31,306 |
2020-08-06 | $97.33 | $97.33 | $95.62 | $96.24 | $96.24 | 79,137 |
2020-08-05 | $97.19 | $97.35 | $96.71 | $97.31 | $97.31 | 40,499 |
2020-08-04 | $97.21 | $97.21 | $95.92 | $96.51 | $96.51 | 80,463 |
2020-08-03 | $95.65 | $97.25 | $95.65 | $97.13 | $97.13 | 44,773 |
2020-07-31 | $96.31 | $96.31 | $94.08 | $95.16 | $95.16 | 46,509 |
2020-07-30 | $94.86 | $96.61 | $94.86 | $96.29 | $96.29 | 31,831 |
2020-07-29 | $95.07 | $96.18 | $95.07 | $95.66 | $95.66 | 51,894 |
2020-07-28 | $95.51 | $95.61 | $94.53 | $94.55 | $94.55 | 44,010 |
2020-07-27 | $94.49 | $95.65 | $94.24 | $95.54 | $95.54 | 46,744 |
2020-07-24 | $94.96 | $94.96 | $93.27 | $94.14 | $94.14 | 93,541 |
2020-07-23 | $96.06 | $97.35 | $95.16 | $95.43 | $95.43 | 110,709 |
2020-07-22 | $95.70 | $96.43 | $95.44 | $96.03 | $96.03 | 54,503 |
2020-07-21 | $96.40 | $96.40 | $95.30 | $95.40 | $95.40 | 35,674 |
2020-07-20 | $95.77 | $96.47 | $95.63 | $96.06 | $96.06 | 27,108 |
2020-07-17 | $94.43 | $95.83 | $94.43 | $95.61 | $95.61 | 42,000 |
2020-07-16 | $94.15 | $94.15 | $93.21 | $93.90 | $93.90 | 30,000 |
2020-07-15 | $93.36 | $94.60 | $93.28 | $94.50 | $94.50 | 70,700 |
2020-07-14 | $90.24 | $92.44 | $89.40 | $92.36 | $92.36 | 47,900 |
2020-07-13 | $92.57 | $93.47 | $90.09 | $90.38 | $90.38 | 104,300 |
2020-07-10 | $92.18 | $92.18 | $91.35 | $91.80 | $91.80 | 46,000 |
2020-07-09 | $92.55 | $92.69 | $90.71 | $92.19 | $92.19 | 136,000 |
2020-07-08 | $92.30 | $92.79 | $91.64 | $92.50 | $92.50 | 79,200 |
2020-07-07 | $92.11 | $93.26 | $91.84 | $91.92 | $91.92 | 75,400 |
2020-07-06 | $92.17 | $92.92 | $91.94 | $92.47 | $92.47 | 97,000 |
2020-07-02 | $91.48 | $92.00 | $91.09 | $91.21 | $91.21 | 113,500 |
2020-07-01 | $90.44 | $90.99 | $89.84 | $90.68 | $90.68 | 174,100 |
2020-06-30 | $88.54 | $90.55 | $88.31 | $90.20 | $90.20 | 97,700 |
2020-06-29 | $88.38 | $88.67 | $87.46 | $88.46 | $88.46 | 66,200 |
2020-06-26 | $89.20 | $89.29 | $87.76 | $87.93 | $87.93 | 73,273 |
2020-06-25 | $88.02 | $89.29 | $87.48 | $89.25 | $89.25 | 186,674 |
2020-06-24 | $89.96 | $90.34 | $87.40 | $88.07 | $88.07 | 125,174 |
2020-06-23 | $90.85 | $91.31 | $90.38 | $90.50 | $90.50 | 79,052 |
2020-06-22 | $89.93 | $90.45 | $89.04 | $90.24 | $90.24 | 233,161 |
2020-06-19 | $89.34 | $90.25 | $88.90 | $90.21 | $90.21 | 137,067 |
2020-06-18 | $88.12 | $88.79 | $88.12 | $88.45 | $88.45 | 127,429 |
2020-06-17 | $88.70 | $89.24 | $88.29 | $88.53 | $88.53 | 216,528 |
2020-06-16 | $89.00 | $89.19 | $87.27 | $88.33 | $88.33 | 175,735 |
2020-06-15 | $84.57 | $87.37 | $84.15 | $87.15 | $87.15 | 403,327 |
2020-06-12 | $87.19 | $87.37 | $84.07 | $85.68 | $85.68 | 6,941,362 |
2020-06-11 | $88.53 | $88.70 | $84.92 | $85.13 | $85.13 | 780,156 |
2020-06-10 | $90.25 | $90.51 | $89.16 | $90.03 | $90.03 | 1,566,785 |
2020-06-09 | $90.62 | $91.10 | $89.69 | $89.72 | $89.72 | 408,553 |
2020-06-08 | $90.10 | $91.18 | $89.83 | $91.18 | $91.18 | 118,486 |
2020-06-05 | $90.00 | $90.81 | $89.94 | $90.10 | $90.10 | 157,083 |
2020-06-04 | $90.27 | $90.47 | $88.75 | $89.29 | $89.29 | 91,160 |
2020-06-03 | $91.67 | $91.67 | $90.58 | $90.68 | $90.68 | 227,134 |
2020-06-02 | $91.22 | $91.53 | $90.26 | $91.53 | $91.53 | 99,931 |
2020-06-01 | $91.44 | $91.61 | $90.66 | $91.21 | $91.21 | 167,112 |
2020-05-29 | $90.52 | $91.64 | $89.50 | $91.55 | $91.55 | 65,904 |
2020-05-28 | $89.50 | $91.25 | $89.50 | $90.19 | $90.19 | 86,097 |
2020-05-27 | $88.86 | $89.09 | $86.14 | $89.09 | $89.09 | 160,410 |
2020-05-26 | $90.95 | $91.00 | $88.49 | $88.62 | $88.62 | 147,012 |
2020-05-22 | $89.03 | $89.33 | $88.61 | $89.32 | $89.32 | 108,370 |
2020-05-21 | $89.33 | $89.33 | $88.27 | $88.83 | $88.83 | 77,978 |
2020-05-20 | $89.44 | $89.93 | $89.18 | $89.47 | $89.47 | 116,042 |
2020-05-19 | $89.54 | $89.88 | $88.63 | $88.67 | $88.67 | 71,686 |
2020-05-18 | $90.44 | $90.89 | $89.38 | $89.38 | $89.38 | 66,009 |
2020-05-15 | $86.45 | $88.40 | $86.32 | $88.40 | $88.40 | 66,782 |
2020-05-14 | $85.65 | $86.80 | $85.14 | $86.73 | $86.73 | 68,554 |
2020-05-13 | $87.85 | $88.25 | $85.37 | $86.44 | $86.44 | 101,604 |
2020-05-12 | $89.94 | $90.11 | $87.96 | $87.96 | $87.96 | 93,214 |
2020-05-11 | $86.74 | $89.83 | $86.74 | $89.52 | $89.52 | 89,316 |
2020-05-08 | $87.14 | $87.80 | $86.90 | $87.22 | $87.22 | 315,832 |
2020-05-07 | $86.78 | $87.06 | $86.31 | $86.45 | $86.45 | 134,230 |
2020-05-06 | $86.33 | $86.94 | $85.62 | $85.79 | $85.79 | 143,706 |
2020-05-05 | $84.57 | $86.76 | $84.30 | $85.96 | $85.96 | 221,430 |
2020-05-04 | $82.72 | $83.80 | $82.36 | $83.79 | $83.79 | 124,824 |
2020-05-01 | $83.48 | $83.48 | $82.15 | $82.85 | $82.85 | 112,140 |
2020-04-30 | $84.92 | $85.48 | $84.22 | $84.37 | $84.37 | 188,860 |
2020-04-29 | $85.47 | $85.80 | $84.78 | $85.29 | $85.29 | 182,380 |
2020-04-28 | $86.85 | $86.86 | $84.14 | $84.28 | $84.28 | 143,940 |
2020-04-27 | $86.07 | $86.57 | $85.49 | $86.33 | $86.33 | 269,569 |
2020-04-24 | $84.09 | $85.08 | $83.57 | $84.90 | $84.90 | 283,271 |
2020-04-23 | $83.43 | $84.66 | $83.38 | $83.52 | $83.52 | 141,180 |
2020-04-22 | $83.05 | $83.23 | $82.15 | $82.88 | $82.88 | 112,994 |
2020-04-21 | $83.24 | $83.43 | $81.49 | $81.56 | $81.56 | 108,846 |
2020-04-20 | $83.92 | $85.66 | $83.77 | $84.28 | $84.28 | 207,834 |
2020-04-17 | $84.27 | $84.55 | $82.84 | $84.27 | $84.27 | 217,992 |
2020-04-16 | $80.39 | $82.16 | $80.17 | $81.93 | $81.93 | 160,052 |
2020-04-15 | $79.52 | $80.58 | $79.08 | $79.98 | $79.98 | 144,769 |
2020-04-14 | $79.31 | $80.78 | $79.31 | $80.66 | $80.66 | 285,445 |
2020-04-13 | $78.53 | $78.72 | $76.93 | $78.14 | $78.14 | 442,796 |
2020-04-09 | $78.46 | $79.25 | $78.05 | $78.79 | $78.79 | 164,667 |
2020-04-08 | $75.42 | $78.36 | $74.89 | $78.01 | $78.01 | 245,212 |
2020-04-07 | $77.21 | $77.45 | $74.71 | $74.75 | $74.75 | 388,408 |
2020-04-06 | $73.71 | $75.81 | $73.71 | $75.44 | $75.44 | 251,020 |
2020-04-03 | $71.86 | $72.82 | $70.75 | $71.36 | $71.36 | 158,361 |
2020-04-02 | $70.23 | $72.61 | $69.93 | $72.36 | $72.36 | 195,434 |
2020-04-01 | $71.49 | $72.06 | $70.11 | $70.61 | $70.61 | 202,371 |
2020-03-31 | $74.43 | $74.73 | $73.24 | $73.97 | $73.97 | 156,033 |
2020-03-30 | $71.95 | $74.54 | $71.95 | $74.38 | $74.38 | 171,185 |
2020-03-27 | $71.16 | $72.84 | $70.72 | $71.07 | $71.07 | 674,302 |
2020-03-26 | $68.92 | $73.42 | $68.92 | $73.10 | $73.10 | 284,398 |
2020-03-25 | $66.64 | $70.70 | $66.20 | $68.58 | $68.58 | 274,333 |
2020-03-24 | $64.88 | $66.86 | $64.50 | $66.73 | $66.73 | 215,417 |
2020-03-23 | $64.09 | $64.09 | $60.70 | $62.13 | $62.13 | 259,869 |
2020-03-20 | $67.70 | $68.83 | $63.91 | $64.10 | $64.10 | 639,393 |
2020-03-19 | $65.62 | $68.02 | $64.56 | $66.85 | $66.85 | 255,967 |
2020-03-18 | $65.45 | $68.13 | $62.46 | $66.41 | $66.41 | 277,088 |
2020-03-17 | $67.48 | $70.30 | $65.99 | $69.27 | $69.27 | 323,727 |
2020-03-16 | $66.33 | $70.46 | $65.46 | $66.32 | $66.32 | 332,155 |
2020-03-13 | $73.72 | $74.91 | $68.55 | $74.91 | $74.91 | 7,744,254 |
2020-03-12 | $70.29 | $73.65 | $67.51 | $69.76 | $69.76 | 516,274 |
2020-03-11 | $77.00 | $77.67 | $74.36 | $75.45 | $75.45 | 1,228,035 |
2020-03-10 | $78.94 | $78.98 | $75.16 | $78.98 | $78.98 | 449,389 |
2020-03-09 | $75.66 | $78.35 | $75.21 | $76.38 | $76.38 | 62,602 |
2020-03-06 | $80.54 | $81.65 | $79.53 | $81.50 | $81.50 | 61,843 |
2020-03-05 | $83.00 | $84.21 | $81.97 | $82.77 | $82.77 | 82,543 |
2020-03-04 | $82.48 | $84.81 | $82.39 | $84.80 | $84.80 | 83,547 |
2020-03-03 | $82.47 | $83.77 | $79.13 | $80.01 | $80.01 | 113,032 |
2020-03-02 | $79.27 | $82.39 | $78.71 | $82.35 | $82.35 | 172,516 |
2020-02-28 | $77.24 | $79.23 | $76.67 | $79.23 | $79.23 | 278,634 |
2020-02-27 | $81.01 | $82.51 | $79.70 | $79.70 | $79.70 | 88,924 |
2020-02-26 | $83.05 | $84.19 | $81.86 | $82.34 | $82.34 | 118,079 |
2020-02-25 | $85.81 | $85.81 | $82.51 | $82.76 | $82.76 | 114,855 |
2020-02-24 | $86.00 | $86.03 | $84.76 | $85.29 | $85.29 | 89,298 |
2020-02-21 | $88.57 | $88.69 | $88.06 | $88.40 | $88.40 | 41,968 |
2020-02-20 | $89.28 | $89.28 | $87.94 | $88.93 | $88.93 | 32,009 |
2020-02-19 | $89.06 | $89.72 | $89.06 | $89.54 | $89.54 | 123,601 |
2020-02-18 | $88.68 | $88.95 | $88.23 | $88.82 | $88.82 | 39,876 |
2020-02-14 | $88.66 | $88.84 | $88.31 | $88.79 | $88.79 | 81,024 |
2020-02-13 | $87.95 | $88.65 | $87.95 | $88.31 | $88.31 | 43,440 |
2020-02-12 | $88.11 | $88.34 | $87.94 | $88.30 | $88.30 | 145,117 |
2020-02-11 | $87.09 | $87.93 | $87.09 | $87.78 | $87.78 | 149,915 |
2020-02-10 | $85.80 | $86.78 | $85.75 | $86.78 | $86.78 | 23,319 |
2020-02-07 | $86.27 | $86.30 | $85.78 | $86.03 | $86.03 | 36,630 |
2020-02-06 | $86.67 | $86.72 | $86.02 | $86.58 | $86.58 | 32,777 |
2020-02-05 | $85.28 | $86.87 | $85.28 | $86.41 | $86.41 | 61,693 |
2020-02-04 | $83.98 | $84.82 | $83.98 | $84.53 | $84.53 | 26,404 |
2020-02-03 | $83.11 | $83.70 | $83.07 | $83.19 | $83.19 | 45,967 |
2020-01-31 | $84.10 | $84.10 | $82.44 | $82.72 | $82.72 | 86,662 |
2020-01-30 | $84.64 | $84.64 | $83.59 | $84.26 | $84.26 | 37,317 |
2020-01-29 | $85.50 | $85.86 | $85.15 | $85.25 | $85.25 | 55,854 |
2020-01-28 | $85.07 | $85.63 | $84.82 | $85.44 | $85.44 | 33,742 |
2020-01-27 | $84.27 | $84.85 | $83.96 | $84.58 | $84.58 | 44,579 |
2020-01-24 | $87.07 | $87.07 | $85.53 | $85.78 | $85.78 | 52,950 |
2020-01-23 | $87.25 | $87.38 | $86.50 | $86.95 | $86.95 | 83,230 |
2020-01-22 | $87.47 | $87.80 | $87.37 | $87.45 | $87.45 | 78,395 |
2020-01-21 | $86.87 | $87.42 | $86.85 | $87.22 | $87.22 | 34,403 |
2020-01-17 | $87.38 | $87.38 | $87.00 | $87.10 | $87.10 | 35,089 |
2020-01-16 | $87.13 | $87.36 | $86.74 | $87.34 | $87.34 | 85,580 |
2020-01-15 | $86.16 | $87.19 | $86.16 | $86.79 | $86.79 | 52,559 |
2020-01-14 | $85.26 | $86.28 | $85.08 | $86.19 | $86.19 | 69,451 |
2020-01-13 | $85.67 | $85.67 | $84.95 | $85.32 | $85.32 | 44,200 |
2020-01-10 | $85.73 | $85.99 | $85.50 | $85.68 | $85.68 | 193,594 |
2020-01-09 | $85.40 | $85.81 | $85.21 | $85.53 | $85.53 | 44,578 |
2020-01-08 | $84.44 | $85.39 | $84.41 | $85.06 | $85.06 | 69,375 |
2020-01-07 | $84.20 | $84.59 | $83.75 | $84.44 | $84.44 | 46,653 |
2020-01-06 | $83.13 | $84.32 | $83.09 | $84.29 | $84.29 | 76,475 |
2020-01-03 | $83.27 | $83.89 | $82.89 | $83.62 | $83.62 | 114,225 |
2020-01-02 | $84.61 | $84.61 | $83.46 | $84.20 | $84.20 | 150,377 |
2019-12-31 | $83.72 | $84.27 | $83.65 | $84.20 | $84.20 | 27,581 |
2019-12-30 | $84.42 | $84.42 | $83.79 | $83.85 | $83.85 | 151,716 |
2019-12-27 | $84.64 | $84.64 | $84.24 | $84.46 | $84.46 | 265,343 |
2019-12-26 | $84.89 | $84.89 | $84.34 | $84.53 | $84.53 | 20,409 |
2019-12-24 | $85.02 | $85.03 | $84.80 | $84.96 | $84.96 | 12,386 |
2019-12-23 | $84.89 | $85.05 | $84.59 | $84.91 | $84.91 | 27,810 |
2019-12-20 | $84.16 | $84.77 | $84.16 | $84.72 | $84.72 | 159,189 |
2019-12-19 | $83.84 | $84.04 | $83.76 | $83.95 | $83.95 | 29,025 |
2019-12-18 | $83.51 | $83.71 | $83.34 | $83.57 | $83.57 | 54,489 |
2019-12-17 | $83.85 | $83.85 | $83.25 | $83.46 | $83.46 | 61,191 |
2019-12-16 | $83.35 | $84.06 | $83.32 | $83.74 | $83.74 | 39,625 |
2019-12-13 | $83.01 | $83.53 | $82.52 | $82.79 | $82.79 | 34,300 |
2019-12-12 | $82.34 | $83.39 | $82.34 | $82.98 | $82.98 | 23,153 |
2019-12-11 | $82.49 | $82.56 | $82.20 | $82.33 | $82.33 | 22,460 |
2019-12-10 | $82.32 | $82.42 | $82.15 | $82.35 | $82.35 | 17,619 |
2019-12-09 | $83.54 | $83.54 | $82.32 | $82.32 | $82.32 | 35,405 |
2019-12-06 | $83.12 | $83.74 | $83.12 | $83.42 | $83.42 | 24,927 |
2019-12-05 | $83.12 | $83.12 | $82.35 | $82.66 | $82.66 | 41,932 |
2019-12-04 | $82.74 | $83.19 | $82.67 | $82.99 | $82.99 | 57,048 |
2019-12-03 | $81.86 | $82.54 | $81.67 | $82.53 | $82.53 | 193,820 |
2019-12-02 | $83.05 | $83.06 | $82.22 | $82.53 | $82.53 | 185,100 |
2019-11-29 | $83.24 | $83.37 | $83.01 | $83.03 | $83.03 | 38,941 |
2019-11-27 | $83.23 | $83.58 | $83.11 | $83.43 | $83.43 | 68,101 |
2019-11-26 | $83.10 | $83.28 | $82.77 | $82.95 | $82.95 | 63,439 |
2019-11-25 | $82.21 | $83.16 | $82.21 | $83.15 | $83.15 | 45,446 |
2019-11-22 | $81.87 | $82.17 | $81.59 | $81.92 | $81.92 | 59,523 |
2019-11-21 | $81.72 | $81.72 | $81.21 | $81.63 | $81.63 | 93,287 |
2019-11-20 | $81.33 | $81.93 | $81.09 | $81.61 | $81.61 | 91,889 |
2019-11-19 | $81.06 | $81.77 | $81.04 | $81.55 | $81.55 | 83,654 |
2019-11-18 | $80.84 | $81.35 | $80.69 | $80.85 | $80.85 | 118,875 |
2019-11-15 | $79.47 | $81.01 | $79.47 | $80.86 | $80.86 | 440,590 |
2019-11-14 | $79.14 | $79.24 | $78.89 | $79.20 | $79.20 | 87,753 |
2019-11-13 | $78.78 | $79.43 | $78.66 | $79.19 | $79.19 | 92,037 |
2019-11-12 | $78.63 | $79.16 | $78.63 | $78.98 | $78.98 | 50,466 |
2019-11-11 | $78.30 | $78.57 | $78.16 | $78.41 | $78.41 | 22,004 |
2019-11-08 | $77.56 | $78.72 | $77.56 | $78.72 | $78.72 | 26,479 |
2019-11-07 | $77.91 | $78.12 | $77.49 | $77.60 | $77.60 | 102,679 |
2019-11-06 | $77.29 | $77.46 | $77.14 | $77.28 | $77.28 | 99,116 |
2019-11-05 | $77.93 | $77.93 | $77.08 | $77.09 | $77.09 | 44,178 |
2019-11-04 | $78.08 | $78.08 | $77.50 | $77.70 | $77.70 | 43,997 |
2019-11-01 | $77.07 | $78.27 | $77.07 | $77.71 | $77.71 | 62,202 |
2019-10-31 | $77.12 | $77.12 | $76.34 | $76.61 | $76.61 | 65,455 |
2019-10-30 | $77.00 | $77.26 | $76.72 | $77.26 | $77.26 | 64,715 |
2019-10-29 | $76.51 | $77.43 | $76.51 | $77.14 | $77.14 | 65,328 |
2019-10-28 | $75.80 | $76.65 | $75.80 | $76.42 | $76.42 | 86,983 |
2019-10-25 | $75.01 | $75.86 | $75.01 | $75.67 | $75.67 | 37,309 |
2019-10-24 | $75.67 | $75.67 | $74.92 | $75.17 | $75.17 | 39,120 |
2019-10-23 | $75.22 | $75.86 | $75.17 | $75.45 | $75.45 | 49,202 |
2019-10-22 | $75.89 | $76.23 | $75.16 | $75.22 | $75.22 | 50,552 |
2019-10-21 | $75.33 | $75.52 | $74.85 | $75.05 | $75.05 | 49,747 |
2019-10-18 | $75.04 | $75.22 | $74.32 | $74.94 | $74.94 | 69,586 |
2019-10-17 | $74.80 | $75.44 | $74.80 | $75.28 | $75.28 | 74,055 |
2019-10-16 | $74.50 | $74.86 | $74.35 | $74.46 | $74.46 | 61,299 |
2019-10-15 | $73.79 | $74.63 | $73.79 | $74.48 | $74.48 | 58,877 |
2019-10-14 | $73.27 | $73.61 | $73.19 | $73.35 | $73.35 | 60,186 |
2019-10-11 | $73.38 | $74.16 | $73.38 | $73.38 | $73.38 | 139,384 |
2019-10-10 | $72.27 | $72.94 | $72.27 | $72.69 | $72.69 | 82,748 |
2019-10-09 | $72.08 | $72.54 | $71.93 | $72.28 | $72.28 | 142,079 |
2019-10-08 | $72.74 | $72.74 | $71.65 | $71.67 | $71.67 | 272,379 |
2019-10-07 | $73.43 | $73.96 | $73.34 | $73.44 | $73.44 | 55,190 |
2019-10-04 | $73.17 | $73.68 | $72.88 | $73.66 | $73.66 | 51,977 |
2019-10-03 | $71.91 | $73.04 | $71.32 | $73.04 | $73.04 | 114,103 |
2019-10-02 | $72.73 | $72.73 | $71.71 | $72.13 | $72.13 | 99,926 |
2019-10-01 | $74.26 | $74.62 | $72.95 | $73.13 | $73.13 | 184,337 |
2019-09-30 | $73.44 | $74.41 | $73.31 | $74.02 | $74.02 | 84,721 |
2019-09-27 | $74.39 | $74.39 | $73.10 | $73.38 | $73.38 | 39,813 |
2019-09-26 | $74.99 | $75.00 | $73.64 | $74.09 | $74.09 | 55,094 |
2019-09-25 | $74.90 | $74.96 | $74.40 | $74.89 | $74.89 | 48,694 |
2019-09-24 | $76.00 | $76.06 | $74.62 | $74.85 | $74.85 | 59,846 |
2019-09-23 | $76.03 | $76.23 | $75.81 | $75.82 | $75.82 | 54,977 |
2019-09-20 | $75.84 | $76.39 | $75.84 | $76.11 | $76.11 | 33,570 |
2019-09-19 | $75.53 | $76.11 | $75.38 | $75.71 | $75.71 | 89,041 |
2019-09-18 | $75.48 | $75.63 | $74.87 | $75.48 | $75.48 | 49,207 |
2019-09-17 | $75.39 | $75.69 | $75.31 | $75.62 | $75.62 | 38,220 |
2019-09-16 | $74.82 | $75.52 | $74.82 | $75.49 | $75.49 | 36,593 |
2019-09-13 | $75.55 | $75.77 | $75.12 | $75.18 | $75.18 | 55,484 |
2019-09-12 | $75.90 | $76.08 | $75.39 | $75.47 | $75.47 | 312,649 |
2019-09-11 | $74.82 | $75.65 | $74.67 | $75.56 | $75.56 | 48,628 |
2019-09-10 | $74.07 | $74.77 | $73.36 | $74.77 | $74.77 | 49,830 |
2019-09-09 | $75.72 | $75.72 | $74.32 | $74.46 | $74.46 | 57,348 |
2019-09-06 | $75.74 | $75.95 | $75.51 | $75.57 | $75.57 | 82,768 |
2019-09-05 | $75.43 | $75.72 | $75.13 | $75.64 | $75.64 | 50,218 |
2019-09-04 | $75.48 | $75.48 | $74.68 | $74.90 | $74.90 | 60,540 |
2019-09-03 | $74.99 | $75.30 | $74.35 | $74.93 | $74.93 | 56,652 |
2019-08-30 | $75.91 | $75.91 | $75.07 | $75.46 | $75.46 | 24,981 |
2019-08-29 | $75.41 | $75.77 | $75.10 | $75.66 | $75.66 | 85,833 |
2019-08-28 | $74.22 | $74.95 | $74.14 | $74.81 | $74.81 | 35,582 |
2019-08-27 | $75.48 | $75.55 | $74.22 | $74.44 | $74.44 | 76,954 |
2019-08-26 | $74.94 | $75.10 | $74.61 | $75.05 | $75.05 | 69,822 |
2019-08-23 | $75.75 | $76.26 | $74.07 | $74.33 | $74.33 | 77,280 |
2019-08-22 | $76.74 | $76.79 | $75.74 | $76.01 | $76.01 | 150,605 |
2019-08-21 | $76.56 | $76.69 | $76.29 | $76.56 | $76.56 | 69,196 |
2019-08-20 | $76.52 | $76.73 | $76.01 | $76.05 | $76.05 | 69,753 |
2019-08-19 | $76.91 | $76.99 | $76.66 | $76.76 | $76.76 | 117,489 |
2019-08-16 | $75.48 | $76.34 | $75.48 | $76.25 | $76.25 | 116,688 |
2019-08-15 | $75.07 | $75.32 | $74.71 | $75.02 | $75.02 | 503,346 |
2019-08-14 | $75.90 | $75.94 | $74.74 | $74.74 | $74.74 | 143,716 |
2019-08-13 | $75.62 | $77.21 | $75.62 | $76.83 | $76.83 | 153,929 |
2019-08-12 | $76.29 | $76.29 | $75.43 | $75.66 | $75.66 | 53,019 |
2019-08-09 | $76.46 | $76.92 | $76.28 | $76.61 | $76.61 | 37,924 |
2019-08-08 | $76.25 | $77.31 | $76.22 | $77.25 | $77.25 | 57,918 |
2019-08-07 | $75.26 | $76.14 | $74.34 | $76.06 | $76.06 | 61,427 |
2019-08-06 | $74.99 | $76.02 | $74.84 | $76.00 | $76.00 | 149,839 |
2019-08-05 | $75.54 | $75.62 | $73.90 | $74.43 | $74.43 | 114,527 |
2019-08-02 | $77.17 | $77.35 | $76.22 | $76.65 | $76.65 | 104,867 |
2019-08-01 | $77.89 | $78.49 | $76.90 | $77.40 | $77.40 | 94,954 |
2019-07-31 | $78.53 | $78.64 | $77.31 | $77.59 | $77.59 | 64,702 |
2019-07-30 | $77.77 | $78.50 | $77.53 | $78.50 | $78.50 | 28,791 |
2019-07-29 | $78.20 | $78.41 | $77.68 | $78.40 | $78.40 | 47,008 |
2019-07-26 | $77.54 | $78.07 | $77.54 | $78.06 | $78.06 | 41,506 |
2019-07-25 | $77.70 | $77.75 | $77.14 | $77.24 | $77.24 | 32,289 |
2019-07-24 | $77.25 | $77.85 | $76.69 | $77.81 | $77.81 | 59,224 |
2019-07-23 | $77.11 | $77.39 | $76.67 | $77.34 | $77.34 | 111,798 |
2019-07-22 | $77.07 | $77.39 | $76.89 | $76.89 | $76.89 | 75,815 |
2019-07-19 | $77.78 | $77.78 | $76.89 | $76.90 | $76.90 | 45,876 |
2019-07-18 | $77.07 | $77.88 | $76.94 | $77.70 | $77.70 | 27,442 |
2019-07-17 | $77.27 | $77.37 | $77.05 | $77.10 | $77.10 | 44,593 |
2019-07-16 | $77.72 | $77.72 | $77.20 | $77.21 | $77.21 | 99,947 |
2019-07-15 | $77.70 | $77.77 | $77.39 | $77.69 | $77.69 | 34,117 |
2019-07-12 | $77.80 | $77.80 | $77.10 | $77.55 | $77.55 | 64,281 |
2019-07-11 | $78.36 | $78.36 | $77.31 | $78.05 | $78.05 | 61,444 |
2019-07-10 | $77.82 | $78.16 | $77.45 | $77.82 | $77.82 | 53,558 |
2019-07-09 | $77.12 | $77.73 | $77.12 | $77.71 | $77.71 | 72,449 |
2019-07-08 | $77.94 | $77.94 | $77.08 | $77.44 | $77.44 | 104,402 |
2019-07-05 | $78.17 | $78.47 | $77.99 | $78.27 | $78.27 | 275,835 |
2019-07-03 | $78.31 | $78.60 | $78.15 | $78.60 | $78.60 | 53,184 |
2019-07-02 | $77.94 | $78.05 | $77.54 | $78.05 | $78.05 | 176,102 |
2019-07-01 | $78.36 | $78.36 | $77.58 | $77.91 | $77.91 | 580,742 |
2019-06-28 | $76.63 | $77.48 | $76.58 | $77.45 | $77.45 | 80,297 |
2019-06-27 | $76.11 | $76.70 | $76.11 | $76.62 | $76.62 | 80,328 |
2019-06-26 | $76.83 | $76.85 | $75.77 | $75.83 | $75.83 | 55,587 |
2019-06-25 | $76.90 | $77.44 | $76.58 | $76.65 | $76.65 | 51,750 |
2019-06-24 | $77.46 | $77.46 | $76.59 | $76.76 | $76.76 | 67,330 |
2019-06-21 | $77.08 | $77.60 | $76.55 | $77.50 | $77.50 | 42,292 |
2019-06-20 | $77.78 | $77.98 | $76.85 | $77.15 | $77.15 | 91,683 |
2019-06-19 | $76.45 | $77.10 | $76.24 | $77.01 | $77.01 | 99,522 |
2019-06-18 | $76.05 | $76.65 | $75.96 | $76.36 | $76.36 | 98,259 |
2019-06-17 | $75.01 | $75.68 | $75.01 | $75.59 | $75.59 | 55,774 |
2019-06-14 | $75.32 | $75.61 | $74.65 | $74.75 | $74.75 | 40,758 |
2019-06-13 | $75.38 | $75.38 | $74.81 | $75.32 | $75.32 | 118,042 |
2019-06-12 | $74.74 | $75.21 | $74.54 | $75.16 | $75.16 | 164,102 |
2019-06-11 | $75.42 | $75.42 | $74.36 | $74.80 | $74.80 | 52,315 |
2019-06-10 | $75.00 | $75.39 | $74.89 | $74.91 | $74.91 | 63,951 |
2019-06-07 | $74.11 | $74.79 | $73.99 | $74.68 | $74.68 | 176,152 |
2019-06-06 | $73.84 | $74.07 | $73.70 | $73.71 | $73.71 | 34,551 |
2019-06-05 | $73.78 | $73.85 | $73.24 | $73.70 | $73.70 | 74,175 |
2019-06-04 | $72.29 | $73.44 | $72.26 | $73.44 | $73.44 | 60,810 |
2019-06-03 | $71.43 | $72.13 | $71.30 | $71.54 | $71.54 | 114,115 |
2019-05-31 | $71.12 | $71.78 | $70.63 | $71.30 | $71.30 | 238,070 |
2019-05-30 | $71.41 | $72.15 | $71.41 | $71.82 | $71.82 | 123,967 |
2019-05-29 | $71.49 | $71.49 | $70.72 | $71.11 | $71.11 | 128,961 |
2019-05-28 | $72.76 | $73.17 | $71.83 | $71.83 | $71.83 | 108,588 |
2019-05-24 | $72.64 | $73.15 | $72.45 | $72.70 | $72.70 | 117,673 |
2019-05-23 | $72.64 | $72.64 | $71.89 | $72.38 | $72.38 | 130,988 |
2019-05-22 | $72.76 | $73.40 | $72.68 | $73.18 | $73.18 | 173,717 |
2019-05-21 | $72.55 | $73.31 | $72.55 | $73.01 | $73.01 | 128,830 |
2019-05-20 | $72.08 | $72.57 | $71.76 | $72.13 | $72.13 | 119,535 |
2019-05-17 | $72.56 | $73.49 | $72.47 | $72.55 | $72.55 | 74,021 |
2019-05-16 | $72.63 | $73.71 | $72.59 | $73.20 | $73.20 | 165,848 |
2019-05-15 | $71.75 | $72.66 | $71.75 | $72.48 | $72.48 | 115,323 |
2019-05-14 | $72.01 | $72.83 | $71.70 | $72.26 | $72.26 | 336,436 |
2019-05-13 | $72.42 | $72.50 | $71.30 | $71.61 | $71.61 | 142,441 |
2019-05-10 | $73.71 | $74.07 | $72.27 | $73.87 | $73.87 | 135,038 |
2019-05-09 | $73.36 | $74.30 | $72.93 | $74.06 | $74.06 | 202,506 |
2019-05-08 | $73.53 | $74.18 | $73.22 | $73.82 | $73.82 | 165,198 |
2019-05-07 | $74.88 | $75.10 | $73.27 | $73.68 | $73.68 | 359,935 |
2019-05-06 | $74.09 | $75.77 | $74.00 | $75.66 | $75.66 | 202,380 |
2019-05-03 | $74.35 | $75.27 | $74.35 | $75.23 | $75.23 | 352,435 |
2019-05-02 | $73.06 | $74.05 | $72.95 | $73.99 | $73.99 | 843,272 |
2019-05-01 | $73.92 | $73.92 | $73.07 | $73.11 | $73.11 | 730,648 |
2019-04-30 | $73.80 | $74.12 | $73.08 | $73.84 | $73.84 | 360,782 |
2019-04-29 | $73.85 | $74.14 | $73.32 | $73.71 | $73.71 | 440,824 |
2019-04-26 | $72.93 | $73.97 | $72.58 | $73.91 | $73.91 | 11,247,279 |
2019-04-25 | $72.15 | $73.16 | $71.75 | $73.01 | $73.01 | 1,700,861 |
2019-04-24 | $72.56 | $72.78 | $71.94 | $72.40 | $72.40 | 2,187,995 |
2019-04-23 | $71.05 | $72.84 | $71.05 | $72.57 | $72.57 | 833,211 |
2019-04-22 | $70.90 | $71.71 | $70.65 | $71.01 | $71.01 | 853,464 |
2019-04-18 | $71.18 | $71.63 | $69.85 | $71.12 | $71.12 | 960,417 |
2019-04-17 | $74.30 | $74.30 | $70.51 | $70.97 | $70.97 | 212,471 |
2019-04-16 | $76.22 | $76.25 | $73.93 | $74.13 | $74.13 | 172,843 |
2019-04-15 | $75.85 | $76.09 | $75.38 | $75.73 | $75.73 | 70,488 |
2019-04-12 | $76.60 | $76.66 | $75.66 | $75.76 | $75.76 | 183,146 |
2019-04-11 | $77.27 | $77.27 | $75.93 | $76.19 | $76.19 | 99,276 |
2019-04-10 | $76.72 | $77.27 | $76.66 | $77.08 | $77.08 | 51,323 |
2019-04-09 | $76.90 | $77.09 | $76.44 | $76.52 | $76.52 | 84,121 |
2019-04-08 | $77.02 | $77.14 | $76.29 | $77.13 | $77.13 | 123,990 |
2019-04-05 | $76.65 | $77.32 | $76.62 | $77.17 | $77.17 | 63,531 |
2019-04-04 | $76.85 | $76.88 | $75.83 | $76.34 | $76.34 | 84,052 |
2019-04-03 | $77.08 | $77.22 | $76.49 | $76.79 | $76.79 | 69,910 |
2019-04-02 | $76.85 | $76.88 | $76.47 | $76.71 | $76.71 | 118,968 |
2019-04-01 | $76.98 | $77.10 | $76.53 | $76.80 | $76.80 | 255,128 |
2019-03-29 | $76.07 | $76.57 | $75.75 | $76.41 | $76.41 | 152,045 |
2019-03-28 | $75.23 | $75.67 | $74.97 | $75.66 | $75.66 | 92,775 |
2019-03-27 | $75.85 | $76.07 | $74.42 | $75.04 | $75.04 | 96,758 |
2019-03-26 | $76.32 | $76.42 | $75.51 | $75.88 | $75.88 | 60,833 |
2019-03-25 | $76.00 | $76.14 | $75.23 | $75.87 | $75.87 | 117,267 |
2019-03-22 | $77.64 | $77.66 | $76.09 | $76.09 | $76.09 | 107,098 |
2019-03-21 | $76.63 | $77.98 | $76.63 | $77.94 | $77.94 | 56,216 |
2019-03-20 | $77.58 | $77.76 | $76.80 | $77.15 | $77.15 | 53,636 |
2019-03-19 | $77.31 | $77.93 | $77.04 | $77.62 | $77.62 | 81,188 |
2019-03-18 | $77.15 | $77.36 | $76.49 | $77.06 | $77.06 | 192,649 |
2019-03-15 | $76.79 | $77.34 | $76.79 | $76.98 | $76.98 | 97,377 |
2019-03-14 | $76.62 | $76.83 | $76.33 | $76.68 | $76.68 | 54,406 |
2019-03-13 | $75.94 | $76.95 | $75.94 | $76.66 | $76.66 | 102,217 |
2019-03-12 | $75.27 | $75.86 | $75.27 | $75.66 | $75.66 | 93,487 |
2019-03-11 | $74.22 | $75.12 | $74.15 | $75.09 | $75.09 | 61,698 |
2019-03-08 | $73.46 | $74.03 | $73.28 | $74.02 | $74.02 | 75,791 |
2019-03-07 | $74.28 | $74.52 | $73.77 | $74.02 | $74.02 | 117,013 |
2019-03-06 | $76.11 | $76.11 | $74.31 | $74.35 | $74.35 | 171,579 |
2019-03-05 | $76.23 | $76.48 | $75.83 | $76.04 | $76.04 | 63,955 |
2019-03-04 | $77.82 | $77.82 | $75.64 | $76.23 | $76.23 | 267,804 |
2019-03-01 | $76.66 | $77.76 | $76.66 | $77.58 | $77.58 | 195,676 |
2019-02-28 | $76.12 | $76.53 | $76.08 | $76.12 | $76.12 | 103,076 |
2019-02-27 | $76.11 | $76.64 | $75.85 | $76.30 | $76.30 | 129,693 |
2019-02-26 | $76.75 | $76.88 | $76.33 | $76.38 | $76.38 | 96,654 |
2019-02-25 | $77.08 | $77.40 | $76.85 | $76.90 | $76.90 | 96,286 |
2019-02-22 | $76.20 | $76.78 | $76.18 | $76.66 | $76.66 | 146,760 |
2019-02-21 | $76.48 | $76.48 | $75.70 | $75.97 | $75.97 | 78,011 |
2019-02-20 | $76.62 | $76.74 | $76.22 | $76.57 | $76.57 | 146,543 |
2019-02-19 | $76.77 | $77.01 | $76.65 | $76.70 | $76.70 | 186,464 |
2019-02-15 | $76.30 | $77.03 | $76.30 | $77.03 | $77.03 | 103,536 |
2019-02-14 | $75.47 | $76.22 | $75.23 | $75.93 | $75.93 | 110,484 |
2019-02-13 | $75.74 | $76.02 | $75.27 | $75.80 | $75.80 | 108,380 |
2019-02-12 | $74.89 | $75.50 | $74.67 | $75.42 | $75.42 | 149,377 |
2019-02-11 | $74.56 | $74.83 | $74.17 | $74.43 | $74.43 | 115,540 |
2019-02-08 | $74.10 | $74.39 | $73.69 | $74.39 | $74.39 | 105,353 |
2019-02-07 | $74.70 | $75.11 | $74.24 | $74.50 | $74.50 | 187,371 |
2019-02-06 | $75.05 | $75.31 | $74.62 | $75.13 | $75.13 | 110,507 |
2019-02-05 | $75.33 | $76.04 | $75.17 | $75.17 | $75.17 | 217,252 |
2019-02-04 | $75.01 | $75.15 | $74.50 | $75.15 | $75.15 | 129,334 |
2019-02-01 | $74.73 | $75.14 | $74.39 | $75.05 | $75.05 | 127,854 |
2019-01-31 | $73.92 | $74.92 | $73.92 | $74.72 | $74.72 | 190,751 |
2019-01-30 | $73.39 | $74.18 | $73.07 | $74.03 | $74.03 | 194,513 |
2019-01-29 | $73.24 | $73.24 | $72.64 | $73.10 | $73.10 | 134,664 |
2019-01-28 | $73.27 | $73.28 | $72.81 | $73.14 | $73.14 | 197,479 |
2019-01-25 | $73.73 | $73.99 | $73.46 | $73.88 | $73.88 | 420,170 |
2019-01-24 | $73.64 | $73.72 | $73.19 | $73.43 | $73.43 | 133,301 |
2019-01-23 | $73.67 | $74.24 | $72.76 | $73.58 | $73.58 | 155,518 |
2019-01-22 | $73.74 | $73.77 | $73.04 | $73.52 | $73.52 | 229,964 |
2019-01-18 | $73.89 | $74.24 | $73.33 | $74.23 | $74.23 | 180,778 |
2019-01-17 | $72.70 | $73.77 | $72.70 | $73.38 | $73.38 | 157,053 |
2019-01-16 | $73.03 | $73.51 | $72.85 | $72.90 | $72.90 | 216,139 |
2019-01-15 | $71.71 | $72.97 | $71.71 | $72.92 | $72.92 | 173,223 |
2019-01-14 | $71.58 | $71.86 | $71.28 | $71.47 | $71.47 | 119,749 |
2019-01-11 | $71.61 | $72.15 | $71.54 | $72.15 | $72.15 | 819,467 |
2019-01-10 | $71.09 | $71.95 | $70.93 | $71.89 | $71.89 | 199,194 |
2019-01-09 | $70.90 | $71.77 | $70.90 | $71.42 | $71.42 | 228,192 |
2019-01-08 | $70.19 | $70.57 | $69.55 | $70.57 | $70.57 | 322,930 |
2019-01-07 | $68.78 | $69.94 | $68.78 | $69.50 | $69.50 | 299,692 |
2019-01-04 | $66.94 | $68.95 | $66.94 | $68.50 | $68.50 | 282,888 |
2019-01-03 | $67.64 | $67.64 | $65.78 | $66.04 | $66.04 | 332,204 |
2019-01-02 | $67.70 | $68.26 | $67.16 | $67.88 | $67.88 | 666,030 |
2018-12-31 | $68.42 | $68.90 | $68.14 | $68.87 | $68.87 | 609,049 |
2018-12-28 | $67.95 | $68.76 | $67.37 | $67.82 | $67.82 | 387,429 |
2018-12-27 | $66.40 | $67.86 | $65.28 | $67.85 | $67.85 | 687,640 |
2018-12-26 | $64.10 | $67.40 | $64.10 | $67.39 | $67.39 | 538,032 |
2018-12-24 | $64.77 | $65.16 | $63.84 | $64.01 | $64.01 | 333,460 |
2018-12-21 | $66.86 | $67.27 | $65.17 | $65.39 | $65.39 | 699,341 |
2018-12-20 | $68.26 | $68.53 | $66.12 | $66.81 | $66.81 | 555,303 |
2018-12-19 | $69.76 | $70.53 | $67.88 | $68.46 | $68.46 | 347,213 |
2018-12-18 | $70.75 | $70.76 | $68.97 | $69.65 | $69.65 | 359,217 |
2018-12-17 | $71.12 | $71.53 | $69.65 | $70.06 | $70.06 | 530,778 |
2018-12-14 | $73.61 | $73.69 | $71.89 | $72.09 | $72.09 | 249,891 |
2018-12-13 | $75.21 | $75.45 | $73.84 | $74.30 | $74.30 | 111,816 |
2018-12-12 | $74.97 | $75.78 | $74.90 | $74.90 | $74.90 | 117,050 |
2018-12-11 | $74.77 | $75.26 | $73.68 | $74.25 | $74.25 | 178,116 |
2018-12-10 | $73.55 | $74.20 | $72.20 | $73.89 | $73.89 | 402,085 |
2018-12-07 | $75.76 | $75.90 | $73.19 | $73.59 | $73.59 | 177,376 |
2018-12-06 | $75.43 | $75.98 | $73.69 | $75.98 | $75.98 | 274,992 |
2018-12-04 | $79.09 | $79.50 | $76.42 | $76.59 | $76.59 | 234,669 |
2018-12-03 | $79.25 | $79.34 | $78.53 | $79.26 | $79.26 | 346,909 |
2018-11-30 | $77.76 | $78.31 | $77.53 | $78.19 | $78.19 | 578,074 |
2018-11-29 | $77.20 | $78.31 | $77.11 | $77.80 | $77.80 | 192,440 |
2018-11-28 | $75.40 | $77.54 | $75.40 | $77.52 | $77.52 | 350,266 |
2018-11-27 | $74.70 | $75.19 | $74.43 | $75.08 | $75.08 | 335,427 |
2018-11-26 | $74.88 | $75.22 | $74.40 | $75.14 | $75.14 | 191,054 |
2018-11-23 | $73.25 | $74.62 | $73.25 | $74.06 | $74.06 | 57,526 |
2018-11-21 | $73.26 | $73.87 | $73.16 | $73.55 | $73.55 | 170,979 |
2018-11-20 | $72.40 | $73.64 | $72.15 | $72.91 | $72.91 | 385,349 |
2018-11-19 | $75.88 | $75.88 | $73.35 | $73.49 | $73.49 | 374,133 |
2018-11-16 | $75.21 | $76.29 | $75.16 | $76.01 | $76.01 | 174,347 |
2018-11-15 | $74.25 | $75.79 | $73.52 | $75.58 | $75.58 | 381,152 |
2018-11-14 | $76.30 | $76.30 | $74.28 | $74.61 | $74.61 | 480,152 |
2018-11-13 | $77.01 | $77.40 | $75.54 | $75.75 | $75.75 | 658,874 |
2018-11-12 | $78.43 | $78.45 | $76.43 | $76.51 | $76.51 | 478,002 |
2018-11-09 | $79.35 | $79.41 | $78.20 | $78.67 | $78.67 | 13,549,673 |
2018-11-08 | $79.66 | $80.15 | $79.33 | $79.71 | $79.71 | 1,788,341 |
2018-11-07 | $77.92 | $79.99 | $77.92 | $79.92 | $79.92 | 2,617,476 |
2018-11-06 | $76.79 | $77.15 | $76.39 | $77.13 | $77.13 | 204,667 |
2018-11-05 | $77.18 | $77.29 | $76.57 | $77.06 | $77.06 | 227,864 |
2018-11-02 | $77.62 | $78.16 | $76.47 | $77.06 | $77.06 | 197,693 |
2018-11-01 | $76.38 | $77.21 | $75.83 | $77.14 | $77.14 | 321,758 |
2018-10-31 | $76.01 | $76.57 | $75.74 | $75.89 | $75.89 | 228,140 |
2018-10-30 | $74.22 | $75.29 | $73.77 | $75.22 | $75.22 | 252,858 |
2018-10-29 | $75.56 | $75.89 | $73.18 | $74.25 | $74.25 | 327,777 |
2018-10-26 | $74.59 | $75.38 | $73.28 | $74.60 | $74.60 | 246,121 |
2018-10-25 | $75.08 | $76.35 | $74.00 | $75.73 | $75.73 | 691,607 |
2018-10-24 | $77.97 | $78.48 | $74.69 | $74.79 | $74.79 | 180,023 |
2018-10-23 | $77.04 | $78.42 | $76.07 | $78.01 | $78.01 | 127,163 |
2018-10-22 | $78.74 | $78.97 | $77.86 | $78.37 | $78.37 | 80,890 |
2018-10-19 | $80.33 | $80.53 | $78.47 | $78.59 | $78.59 | 117,899 |
2018-10-18 | $80.99 | $81.09 | $79.54 | $80.13 | $80.13 | 119,649 |
2018-10-17 | $80.74 | $81.03 | $80.19 | $80.90 | $80.90 | 298,426 |
2018-10-16 | $78.90 | $80.91 | $78.90 | $80.85 | $80.85 | 256,684 |
2018-10-15 | $78.48 | $78.95 | $78.03 | $78.23 | $78.23 | 114,327 |
2018-10-12 | $78.68 | $79.13 | $77.75 | $78.68 | $78.68 | 496,750 |
2018-10-11 | $78.35 | $79.02 | $76.96 | $77.38 | $77.38 | 826,019 |
2018-10-10 | $80.82 | $80.87 | $78.56 | $78.62 | $78.62 | 116,650 |
2018-10-09 | $80.80 | $81.58 | $80.80 | $80.96 | $80.96 | 166,809 |
2018-10-08 | $81.62 | $81.79 | $80.26 | $81.02 | $81.02 | 91,252 |
2018-10-05 | $82.02 | $82.74 | $80.94 | $81.92 | $81.92 | 226,258 |
2018-10-04 | $83.43 | $83.43 | $81.82 | $82.01 | $82.01 | 117,453 |
2018-10-03 | $84.04 | $84.04 | $83.48 | $83.60 | $83.60 | 248,319 |
2018-10-02 | $84.61 | $84.61 | $83.51 | $83.75 | $83.75 | 278,785 |
2018-10-01 | $85.15 | $85.31 | $84.34 | $84.57 | $84.57 | 457,402 |
2018-09-28 | $84.19 | $84.99 | $84.19 | $84.88 | $84.88 | 138,789 |
2018-09-27 | $84.18 | $84.55 | $84.18 | $84.32 | $84.32 | 160,157 |
2018-09-26 | $84.13 | $84.64 | $83.94 | $84.03 | $84.03 | 87,853 |
2018-09-25 | $83.84 | $84.22 | $83.84 | $84.01 | $84.01 | 40,005 |
2018-09-24 | $82.89 | $83.70 | $82.80 | $83.69 | $83.69 | 174,130 |
2018-09-21 | $83.22 | $83.27 | $82.92 | $82.92 | $82.92 | 63,807 |
2018-09-20 | $82.82 | $83.16 | $82.69 | $83.09 | $83.09 | 72,209 |
2018-09-19 | $82.92 | $83.06 | $82.33 | $82.51 | $82.51 | 125,611 |
2018-09-18 | $82.24 | $83.15 | $82.24 | $82.90 | $82.90 | 132,277 |
2018-09-17 | $83.48 | $83.58 | $82.22 | $82.34 | $82.34 | 37,840 |
2018-09-14 | $83.59 | $83.96 | $83.47 | $83.56 | $83.56 | 71,280 |
2018-09-13 | $83.20 | $83.62 | $83.20 | $83.52 | $83.52 | 78,002 |
2018-09-12 | $82.57 | $83.04 | $82.17 | $82.96 | $82.96 | 82,500 |
2018-09-11 | $81.94 | $82.63 | $81.94 | $82.58 | $82.58 | 41,286 |
2018-09-10 | $82.53 | $82.53 | $81.91 | $82.14 | $82.14 | 40,079 |
2018-09-07 | $82.17 | $82.90 | $82.11 | $82.26 | $82.26 | 54,116 |
2018-09-06 | $82.21 | $82.53 | $82.06 | $82.39 | $82.39 | 48,645 |
2018-09-05 | $82.75 | $82.99 | $81.73 | $82.11 | $82.11 | 35,497 |
2018-09-04 | $82.79 | $82.97 | $82.50 | $82.81 | $82.81 | 141,123 |
2018-08-31 | $82.50 | $82.98 | $82.50 | $82.98 | $82.98 | 36,569 |
2018-08-30 | $82.57 | $82.99 | $82.57 | $82.69 | $82.69 | 32,488 |
2018-08-29 | $82.42 | $83.02 | $82.42 | $82.86 | $82.86 | 106,559 |
2018-08-28 | $82.24 | $82.47 | $81.94 | $82.40 | $82.40 | 118,296 |
2018-08-27 | $81.73 | $82.15 | $81.72 | $82.14 | $82.14 | 44,564 |
2018-08-24 | $81.27 | $81.56 | $81.26 | $81.55 | $81.55 | 33,678 |
2018-08-23 | $81.14 | $81.53 | $81.03 | $81.12 | $81.12 | 30,960 |
2018-08-22 | $80.37 | $81.15 | $80.37 | $81.10 | $81.10 | 75,865 |
2018-08-21 | $79.65 | $80.43 | $79.65 | $80.27 | $80.27 | 71,814 |
2018-08-20 | $79.63 | $79.66 | $79.28 | $79.58 | $79.58 | 72,025 |
2018-08-17 | $79.22 | $79.65 | $78.87 | $79.45 | $79.45 | 112,127 |
2018-08-16 | $78.93 | $79.42 | $78.83 | $79.25 | $79.25 | 114,333 |
2018-08-15 | $78.77 | $78.83 | $78.19 | $78.68 | $78.68 | 94,516 |
2018-08-14 | $78.63 | $79.15 | $78.62 | $79.13 | $79.13 | 53,034 |
2018-08-13 | $78.62 | $79.05 | $78.31 | $78.53 | $78.53 | 72,073 |
2018-08-10 | $78.54 | $78.99 | $78.50 | $78.65 | $78.65 | 46,730 |
2018-08-09 | $78.57 | $79.33 | $78.57 | $78.79 | $78.79 | 33,744 |
2018-08-08 | $78.75 | $78.95 | $78.43 | $78.56 | $78.56 | 206,776 |
2018-08-07 | $79.09 | $79.09 | $78.76 | $78.84 | $78.84 | 58,383 |
2018-08-06 | $78.57 | $79.01 | $78.57 | $78.78 | $78.78 | 162,848 |
2018-08-03 | $78.73 | $78.81 | $78.41 | $78.72 | $78.72 | 90,449 |
2018-08-02 | $76.87 | $78.60 | $76.87 | $78.60 | $78.60 | 110,151 |
2018-08-01 | $77.14 | $77.69 | $77.14 | $77.20 | $77.20 | 67,638 |
2018-07-31 | $76.22 | $76.89 | $76.10 | $76.82 | $76.82 | 89,863 |
2018-07-30 | $76.80 | $76.89 | $75.78 | $75.93 | $75.93 | 49,926 |
2018-07-27 | $78.04 | $78.04 | $76.38 | $76.82 | $76.82 | 114,104 |
2018-07-26 | $77.95 | $78.03 | $77.40 | $77.88 | $77.88 | 37,960 |
2018-07-25 | $77.06 | $78.10 | $77.03 | $78.01 | $78.01 | 27,583 |
2018-07-24 | $78.00 | $78.00 | $76.79 | $77.00 | $77.00 | 34,518 |
2018-07-23 | $77.29 | $77.90 | $77.29 | $77.72 | $77.72 | 29,999 |
2018-07-20 | $77.34 | $77.66 | $77.00 | $77.38 | $77.38 | 29,117 |
2018-07-19 | $77.16 | $77.65 | $76.84 | $77.43 | $77.43 | 55,952 |
2018-07-18 | $77.42 | $77.42 | $77.11 | $77.32 | $77.32 | 54,253 |
2018-07-17 | $76.68 | $77.48 | $76.68 | $77.39 | $77.39 | 27,844 |
2018-07-16 | $77.49 | $77.49 | $76.89 | $76.93 | $76.93 | 73,435 |
2018-07-13 | $77.27 | $77.55 | $77.23 | $77.41 | $77.41 | 36,176 |
2018-07-12 | $76.79 | $77.35 | $76.68 | $77.30 | $77.30 | 61,798 |
2018-07-11 | $76.23 | $76.60 | $76.18 | $76.43 | $76.43 | 78,535 |
2018-07-10 | $76.71 | $76.84 | $76.46 | $76.64 | $76.64 | 193,381 |
2018-07-09 | $76.67 | $76.67 | $76.29 | $76.57 | $76.57 | 89,896 |
2018-07-06 | $75.31 | $76.17 | $75.31 | $76.08 | $76.08 | 61,277 |
2018-07-05 | $75.12 | $75.18 | $74.63 | $75.15 | $75.15 | 152,550 |
2018-07-03 | $74.85 | $75.12 | $74.70 | $74.72 | $74.72 | 99,385 |
2018-07-02 | $73.86 | $74.62 | $73.56 | $74.61 | $74.61 | 189,701 |
2018-06-29 | $74.48 | $74.88 | $74.21 | $74.22 | $74.22 | 148,752 |
2018-06-28 | $73.69 | $74.32 | $72.96 | $74.12 | $74.12 | 30,028 |
2018-06-27 | $75.30 | $75.54 | $73.97 | $73.97 | $73.97 | 141,626 |
2018-06-26 | $75.67 | $75.67 | $75.10 | $75.26 | $75.26 | 22,423 |
2018-06-25 | $76.29 | $76.45 | $74.98 | $75.46 | $75.46 | 48,664 |
2018-06-22 | $76.88 | $76.91 | $76.55 | $76.72 | $76.72 | 83,999 |
2018-06-21 | $77.30 | $77.35 | $76.46 | $76.61 | $76.61 | 40,900 |
2018-06-20 | $77.26 | $77.45 | $76.90 | $77.30 | $77.30 | 39,636 |
2018-06-19 | $76.24 | $76.98 | $76.24 | $76.90 | $76.90 | 27,722 |
2018-06-18 | $76.79 | $76.90 | $76.61 | $76.87 | $76.87 | 29,676 |
2018-06-15 | $76.71 | $77.20 | $76.61 | $77.18 | $77.18 | 20,842 |
2018-06-14 | $76.75 | $76.97 | $76.66 | $76.97 | $76.97 | 26,319 |
2018-06-13 | $76.85 | $77.09 | $76.59 | $76.62 | $76.62 | 31,175 |
2018-06-12 | $76.29 | $76.73 | $76.29 | $76.63 | $76.63 | 19,946 |
2018-06-11 | $75.66 | $76.36 | $75.66 | $76.18 | $76.18 | 42,811 |
2018-06-08 | $74.82 | $75.63 | $74.75 | $75.63 | $75.63 | 39,148 |
2018-06-07 | $75.23 | $75.34 | $74.52 | $74.89 | $74.89 | 19,714 |
2018-06-06 | $74.43 | $75.15 | $74.30 | $75.15 | $75.15 | 66,937 |
2018-06-05 | $74.26 | $74.53 | $73.96 | $74.27 | $74.27 | 16,714 |
2018-06-04 | $73.82 | $74.16 | $73.46 | $74.15 | $74.15 | 70,475 |
2018-06-01 | $73.17 | $73.77 | $73.14 | $73.66 | $73.66 | 61,933 |
2018-05-31 | $73.39 | $73.46 | $72.76 | $72.78 | $72.78 | 21,334 |
2018-05-30 | $72.80 | $73.77 | $72.80 | $73.53 | $73.53 | 36,320 |
2018-05-29 | $72.59 | $72.60 | $71.97 | $72.51 | $72.51 | 38,932 |
2018-05-25 | $72.94 | $73.41 | $72.91 | $73.06 | $73.06 | 19,289 |
2018-05-24 | $72.98 | $73.20 | $72.62 | $73.00 | $73.00 | 38,187 |
2018-05-23 | $72.46 | $73.04 | $72.46 | $73.04 | $73.04 | 27,642 |
2018-05-22 | $73.13 | $73.41 | $72.74 | $72.82 | $72.82 | 58,204 |
2018-05-21 | $73.23 | $73.36 | $72.84 | $72.94 | $72.94 | 36,304 |
2018-05-18 | $72.65 | $73.00 | $72.55 | $72.87 | $72.87 | 38,057 |
2018-05-17 | $72.44 | $72.87 | $72.27 | $72.68 | $72.68 | 52,417 |
2018-05-16 | $72.09 | $72.68 | $71.96 | $72.51 | $72.51 | 33,410 |
2018-05-15 | $72.25 | $72.31 | $71.89 | $72.07 | $72.07 | 73,916 |
2018-05-14 | $72.49 | $73.18 | $72.38 | $72.67 | $72.67 | 29,179 |
2018-05-11 | $71.67 | $72.45 | $71.42 | $72.35 | $72.35 | 222,172 |
2018-05-10 | $70.87 | $72.09 | $70.87 | $71.67 | $71.67 | 29,451 |
2018-05-09 | $69.89 | $70.79 | $69.65 | $70.53 | $70.53 | 42,502 |
2018-05-08 | $70.12 | $70.19 | $69.43 | $69.70 | $69.70 | 30,881 |
2018-05-07 | $70.28 | $70.65 | $70.00 | $70.12 | $70.12 | 75,438 |
2018-05-04 | $68.80 | $70.17 | $68.76 | $69.93 | $69.93 | 28,178 |
2018-05-03 | $69.13 | $69.29 | $68.08 | $68.95 | $68.95 | 58,415 |
2018-05-02 | $69.50 | $70.13 | $69.37 | $69.52 | $69.52 | 40,596 |
2018-05-01 | $69.26 | $69.84 | $69.00 | $69.80 | $69.80 | 112,096 |
2018-04-30 | $70.57 | $70.57 | $69.37 | $69.37 | $69.37 | 85,164 |
2018-04-27 | $70.16 | $70.50 | $70.06 | $70.50 | $70.50 | 26,599 |
2018-04-26 | $69.97 | $70.45 | $69.77 | $70.21 | $70.21 | 32,790 |
2018-04-25 | $69.40 | $69.94 | $68.86 | $69.81 | $69.81 | 52,509 |
2018-04-24 | $70.33 | $70.47 | $69.04 | $69.44 | $69.44 | 35,154 |
2018-04-23 | $70.24 | $70.49 | $69.93 | $70.08 | $70.08 | 29,425 |
2018-04-20 | $70.60 | $70.62 | $69.97 | $70.15 | $70.15 | 33,741 |
2018-04-19 | $71.15 | $71.15 | $70.41 | $70.62 | $70.62 | 67,654 |
2018-04-18 | $71.03 | $71.68 | $70.91 | $71.43 | $71.43 | 44,225 |
2018-04-17 | $70.39 | $70.93 | $70.14 | $70.83 | $70.83 | 49,268 |
2018-04-16 | $69.67 | $70.22 | $69.59 | $69.88 | $69.88 | 33,196 |
2018-04-13 | $69.77 | $69.77 | $68.89 | $69.19 | $69.19 | 36,187 |
2018-04-12 | $69.41 | $69.66 | $69.15 | $69.42 | $69.42 | 23,810 |
2018-04-11 | $69.02 | $69.53 | $68.99 | $69.07 | $69.07 | 45,099 |
2018-04-10 | $69.03 | $69.76 | $68.84 | $69.42 | $69.42 | 37,298 |
2018-04-09 | $68.37 | $69.26 | $68.13 | $68.30 | $68.30 | 108,537 |
2018-04-06 | $69.00 | $69.20 | $67.38 | $67.98 | $67.98 | 68,579 |
2018-04-05 | $69.40 | $69.88 | $69.07 | $69.48 | $69.48 | 65,403 |
2018-04-04 | $67.40 | $69.29 | $67.22 | $69.18 | $69.18 | 92,923 |
2018-04-03 | $67.82 | $68.40 | $67.44 | $68.27 | $68.27 | 234,585 |
2018-04-02 | $69.19 | $69.35 | $66.88 | $67.48 | $67.48 | 574,412 |
2018-03-29 | $69.22 | $69.79 | $68.82 | $69.40 | $69.40 | 104,977 |
2018-03-28 | $68.81 | $69.35 | $68.72 | $69.04 | $69.04 | 28,983 |
2018-03-27 | $70.08 | $70.23 | $68.42 | $68.76 | $68.76 | 64,435 |
2018-03-26 | $69.32 | $69.86 | $68.53 | $69.80 | $69.80 | 50,804 |
2018-03-23 | $70.01 | $70.26 | $68.53 | $68.58 | $68.58 | 31,659 |
2018-03-22 | $70.88 | $71.30 | $69.95 | $69.96 | $69.96 | 54,062 |
2018-03-21 | $71.72 | $72.17 | $71.46 | $71.64 | $71.64 | 27,463 |
2018-03-20 | $71.96 | $72.00 | $71.50 | $71.70 | $71.70 | 19,833 |
2018-03-19 | $72.71 | $72.71 | $71.29 | $71.87 | $71.87 | 45,517 |
2018-03-16 | $73.14 | $73.30 | $72.95 | $72.95 | $72.95 | 23,452 |
2018-03-15 | $73.28 | $73.59 | $72.94 | $73.11 | $73.11 | 43,227 |
2018-03-14 | $73.64 | $73.74 | $72.90 | $73.12 | $73.12 | 51,168 |
2018-03-13 | $73.98 | $74.09 | $73.26 | $73.44 | $73.44 | 38,262 |
2018-03-12 | $73.89 | $73.99 | $73.65 | $73.82 | $73.82 | 30,546 |
2018-03-09 | $73.11 | $73.86 | $73.09 | $73.81 | $73.81 | 28,462 |
2018-03-08 | $72.78 | $72.89 | $72.43 | $72.74 | $72.74 | 30,634 |
2018-03-07 | $71.51 | $72.46 | $71.35 | $72.45 | $72.45 | 108,361 |
2018-03-06 | $72.02 | $72.14 | $71.50 | $72.14 | $72.14 | 40,479 |
2018-03-05 | $70.61 | $71.93 | $70.51 | $71.77 | $71.77 | 50,255 |
2018-03-02 | $69.40 | $71.09 | $69.40 | $71.04 | $71.04 | 137,860 |
2018-03-01 | $71.19 | $71.25 | $69.30 | $69.89 | $69.89 | 160,636 |
2018-02-28 | $72.57 | $72.57 | $71.37 | $71.37 | $71.37 | 80,486 |
2018-02-27 | $72.69 | $73.20 | $72.29 | $72.29 | $72.29 | 80,860 |
2018-02-26 | $72.26 | $72.62 | $71.93 | $72.49 | $72.49 | 67,951 |
2018-02-23 | $71.66 | $71.99 | $70.95 | $71.99 | $71.99 | 50,687 |
2018-02-22 | $71.69 | $72.16 | $71.19 | $71.33 | $71.33 | 56,656 |
2018-02-21 | $71.92 | $72.71 | $71.52 | $71.52 | $71.52 | 94,485 |
2018-02-20 | $71.85 | $72.40 | $71.65 | $71.81 | $71.81 | 33,217 |
2018-02-16 | $71.80 | $72.73 | $71.80 | $72.22 | $72.22 | 58,567 |
2018-02-15 | $71.72 | $71.89 | $70.87 | $71.89 | $71.89 | 474,896 |
2018-02-14 | $69.53 | $71.34 | $69.53 | $71.27 | $71.27 | 149,390 |
2018-02-13 | $69.45 | $70.15 | $69.04 | $70.03 | $70.03 | 38,029 |
2018-02-12 | $69.54 | $70.37 | $68.99 | $69.91 | $69.91 | 50,727 |
2018-02-09 | $68.97 | $69.54 | $66.92 | $69.30 | $69.30 | 141,924 |
2018-02-08 | $70.83 | $71.01 | $68.37 | $68.37 | $68.37 | 43,310 |
2018-02-07 | $70.58 | $71.70 | $70.23 | $70.82 | $70.82 | 137,875 |
2018-02-06 | $68.59 | $71.10 | $68.13 | $70.69 | $70.69 | 171,745 |
2018-02-05 | $72.45 | $72.84 | $69.80 | $69.90 | $69.90 | 152,610 |
2018-02-02 | $73.71 | $73.93 | $72.94 | $72.94 | $72.94 | 64,020 |
2018-02-01 | $73.81 | $74.46 | $73.33 | $74.27 | $74.27 | 323,936 |
2018-01-31 | $75.46 | $75.67 | $73.86 | $74.14 | $74.14 | 105,001 |
2018-01-30 | $75.10 | $75.57 | $74.90 | $75.05 | $75.05 | 152,274 |
2018-01-29 | $76.33 | $76.92 | $76.33 | $76.56 | $76.56 | 38,116 |
2018-01-26 | $75.81 | $76.58 | $75.74 | $76.53 | $76.53 | 43,866 |
2018-01-25 | $75.44 | $75.54 | $75.08 | $75.51 | $75.51 | 61,343 |
2018-01-24 | $75.27 | $75.48 | $74.76 | $75.08 | $75.08 | 77,178 |
2018-01-23 | $74.84 | $75.27 | $74.75 | $74.99 | $74.99 | 43,452 |
2018-01-22 | $74.15 | $74.77 | $74.15 | $74.77 | $74.77 | 56,845 |
2018-01-19 | $73.81 | $74.12 | $73.78 | $74.11 | $74.11 | 53,576 |
2018-01-18 | $73.62 | $73.71 | $73.28 | $73.66 | $73.66 | 47,314 |
2018-01-17 | $73.27 | $73.79 | $73.20 | $73.66 | $73.66 | 99,113 |
2018-01-16 | $73.83 | $73.94 | $73.06 | $73.10 | $73.10 | 71,910 |
2018-01-12 | $72.91 | $73.52 | $72.91 | $73.44 | $73.44 | 109,394 |
2018-01-11 | $72.43 | $72.79 | $72.33 | $72.77 | $72.77 | 39,709 |
2018-01-10 | $72.25 | $72.29 | $71.59 | $72.28 | $72.28 | 51,538 |
2018-01-09 | $71.88 | $72.54 | $71.86 | $72.42 | $72.42 | 31,430 |
2018-01-08 | $72.03 | $72.03 | $71.26 | $71.67 | $71.67 | 74,041 |
2018-01-05 | $71.62 | $71.97 | $71.50 | $71.96 | $71.96 | 247,464 |
2018-01-04 | $71.67 | $71.82 | $71.14 | $71.37 | $71.37 | 177,119 |
2018-01-03 | $70.99 | $71.45 | $70.65 | $71.39 | $71.39 | 202,306 |
2018-01-02 | $70.00 | $70.89 | $69.84 | $70.89 | $70.89 | 750,982 |
2017-12-29 | $70.43 | $70.59 | $69.80 | $69.80 | $69.80 | 27,734 |
2017-12-28 | $70.36 | $70.36 | $69.94 | $70.34 | $70.34 | 20,600 |
2017-12-27 | $70.03 | $70.30 | $70.03 | $70.21 | $70.21 | 26,260 |
2017-12-26 | $69.69 | $70.15 | $69.69 | $69.99 | $69.99 | 24,813 |
2017-12-22 | $69.62 | $69.76 | $69.50 | $69.76 | $69.76 | 42,333 |
2017-12-21 | $69.71 | $69.95 | $69.58 | $69.58 | $69.58 | 27,446 |
2017-12-20 | $70.01 | $70.04 | $69.78 | $69.79 | $69.79 | 35,220 |
2017-12-19 | $69.89 | $70.06 | $69.73 | $69.79 | $69.79 | 30,689 |
2017-12-18 | $69.84 | $70.05 | $69.70 | $69.74 | $69.74 | 79,438 |
2017-12-15 | $69.26 | $69.81 | $69.04 | $69.63 | $69.63 | 46,575 |
2017-12-14 | $69.59 | $69.91 | $68.78 | $68.78 | $68.78 | 31,208 |
2017-12-13 | $69.44 | $69.86 | $69.44 | $69.67 | $69.67 | 106,161 |
2017-12-12 | $69.43 | $69.54 | $69.38 | $69.38 | $69.38 | 25,428 |
2017-12-11 | $69.53 | $69.53 | $69.20 | $69.32 | $69.32 | 27,565 |
2017-12-08 | $68.96 | $69.47 | $68.93 | $69.34 | $69.34 | 40,889 |
2017-12-07 | $68.15 | $68.73 | $68.05 | $68.58 | $68.58 | 59,952 |
2017-12-06 | $68.25 | $68.43 | $67.75 | $68.16 | $68.16 | 45,157 |
2017-12-05 | $68.40 | $68.69 | $68.13 | $68.16 | $68.16 | 67,682 |
2017-12-04 | $69.88 | $69.96 | $68.34 | $68.34 | $68.34 | 153,596 |
2017-12-01 | $69.50 | $69.50 | $68.28 | $69.41 | $69.41 | 56,404 |
2017-11-30 | $69.03 | $69.68 | $68.89 | $69.64 | $69.64 | 31,167 |
2017-11-29 | $68.42 | $69.06 | $68.42 | $68.77 | $68.77 | 77,021 |
2017-11-28 | $68.13 | $68.37 | $67.78 | $68.33 | $68.33 | 45,710 |
2017-11-27 | $67.86 | $68.03 | $67.85 | $67.89 | $67.89 | 67,719 |
2017-11-24 | $67.98 | $67.98 | $67.67 | $67.91 | $67.91 | 7,880 |
2017-11-22 | $67.65 | $68.05 | $67.33 | $67.86 | $67.86 | 33,942 |
2017-11-21 | $67.23 | $67.66 | $67.23 | $67.65 | $67.65 | 48,557 |
2017-11-20 | $67.25 | $67.25 | $66.83 | $67.03 | $67.03 | 60,019 |
2017-11-17 | $67.29 | $67.35 | $66.97 | $67.27 | $67.27 | 52,078 |
2017-11-16 | $66.62 | $67.52 | $66.62 | $67.49 | $67.49 | 65,022 |
2017-11-15 | $66.31 | $66.48 | $65.80 | $66.28 | $66.28 | 107,106 |
2017-11-14 | $66.78 | $66.78 | $66.28 | $66.58 | $66.58 | 35,277 |
2017-11-13 | $66.67 | $67.11 | $66.51 | $66.94 | $66.94 | 52,479 |
2017-11-10 | $67.22 | $67.22 | $66.65 | $66.95 | $66.95 | 189,680 |
2017-11-09 | $67.21 | $67.41 | $66.82 | $67.38 | $67.38 | 46,770 |
2017-11-08 | $67.57 | $67.60 | $67.34 | $67.53 | $67.53 | 60,930 |
2017-11-07 | $67.93 | $68.08 | $67.36 | $67.67 | $67.67 | 94,255 |
2017-11-06 | $68.13 | $68.25 | $67.76 | $68.13 | $68.13 | 79,198 |
2017-11-03 | $67.35 | $68.27 | $67.35 | $68.24 | $68.24 | 52,741 |
2017-11-02 | $67.57 | $67.95 | $67.31 | $67.42 | $67.42 | 202,485 |
2017-11-01 | $67.85 | $67.90 | $67.40 | $67.45 | $67.45 | 369,720 |
2017-10-31 | $67.74 | $68.00 | $67.43 | $67.71 | $67.71 | 38,630 |
2017-10-30 | $67.64 | $68.12 | $67.35 | $67.56 | $67.56 | 55,310 |
2017-10-27 | $67.64 | $68.10 | $67.50 | $68.04 | $68.04 | 36,649 |
2017-10-26 | $67.64 | $68.02 | $67.23 | $67.62 | $67.62 | 63,513 |
2017-10-25 | $68.16 | $68.45 | $67.58 | $67.95 | $67.95 | 52,819 |
2017-10-24 | $68.45 | $68.45 | $67.77 | $68.14 | $68.14 | 39,879 |
2017-10-23 | $68.82 | $68.96 | $68.52 | $68.57 | $68.57 | 42,873 |
2017-10-20 | $68.44 | $68.84 | $68.28 | $68.67 | $68.67 | 44,713 |
2017-10-19 | $67.70 | $68.38 | $67.64 | $68.38 | $68.38 | 40,327 |
2017-10-18 | $68.01 | $68.31 | $67.82 | $67.85 | $67.85 | 115,794 |
2017-10-17 | $67.47 | $68.00 | $67.47 | $67.89 | $67.89 | 71,022 |
2017-10-16 | $67.37 | $67.96 | $67.24 | $67.33 | $67.33 | 53,897 |
2017-10-13 | $67.34 | $67.43 | $67.01 | $67.26 | $67.26 | 70,593 |
2017-10-12 | $67.62 | $67.75 | $67.48 | $67.57 | $67.57 | 31,135 |
2017-10-11 | $67.54 | $67.73 | $67.44 | $67.68 | $67.68 | 29,444 |
2017-10-10 | $67.71 | $67.71 | $67.34 | $67.52 | $67.52 | 41,841 |
2017-10-09 | $68.35 | $68.35 | $67.45 | $67.54 | $67.54 | 45,632 |
2017-10-06 | $68.38 | $68.76 | $68.31 | $68.37 | $68.37 | 31,509 |
2017-10-05 | $68.51 | $68.51 | $68.25 | $68.46 | $68.46 | 43,262 |
2017-10-04 | $68.26 | $68.50 | $68.26 | $68.40 | $68.40 | 132,316 |
2017-10-03 | $68.25 | $68.40 | $67.87 | $68.17 | $68.17 | 192,531 |
2017-10-02 | $67.62 | $68.21 | $67.62 | $68.21 | $68.21 | 226,010 |
2017-09-29 | $67.09 | $67.44 | $66.77 | $67.42 | $67.42 | 102,623 |
2017-09-28 | $66.78 | $67.15 | $66.56 | $66.96 | $66.96 | 39,445 |
2017-09-27 | $66.66 | $66.99 | $66.49 | $66.86 | $66.86 | 39,875 |
2017-09-26 | $66.69 | $66.87 | $66.49 | $66.50 | $66.50 | 93,063 |
2017-09-25 | $66.75 | $66.92 | $66.47 | $66.56 | $66.56 | 32,046 |
2017-09-22 | $66.78 | $66.89 | $66.37 | $66.89 | $66.89 | 33,940 |
2017-09-21 | $67.19 | $67.20 | $66.84 | $66.91 | $66.91 | 45,088 |
2017-09-20 | $66.67 | $67.30 | $66.67 | $67.24 | $67.24 | 35,315 |
2017-09-19 | $67.27 | $67.38 | $66.30 | $66.35 | $66.35 | 42,757 |
2017-09-18 | $67.45 | $67.45 | $67.07 | $67.18 | $67.18 | 75,718 |
2017-09-15 | $67.47 | $67.70 | $67.23 | $67.28 | $67.28 | 71,063 |
2017-09-14 | $67.68 | $67.74 | $67.37 | $67.46 | $67.46 | 54,291 |
2017-09-13 | $68.07 | $68.07 | $67.78 | $67.87 | $67.87 | 24,924 |
2017-09-12 | $68.02 | $68.02 | $67.80 | $67.98 | $67.98 | 80,452 |
2017-09-11 | $67.77 | $68.02 | $67.69 | $68.02 | $68.02 | 141,380 |
2017-09-08 | $67.12 | $67.46 | $67.07 | $67.38 | $67.38 | 139,526 |
2017-09-07 | $67.18 | $67.44 | $66.95 | $67.24 | $67.24 | 24,419 |
2017-09-06 | $67.45 | $67.49 | $66.90 | $67.35 | $67.35 | 37,607 |
2017-09-05 | $67.51 | $67.65 | $66.82 | $67.21 | $67.21 | 251,227 |
2017-09-01 | $67.66 | $67.85 | $67.30 | $67.61 | $67.61 | 84,673 |
2017-08-31 | $66.48 | $67.63 | $66.48 | $67.62 | $67.62 | 68,194 |
2017-08-30 | $65.70 | $66.43 | $65.69 | $66.30 | $66.30 | 37,197 |
2017-08-29 | $65.38 | $65.76 | $65.38 | $65.69 | $65.69 | 39,713 |
2017-08-28 | $65.77 | $65.94 | $65.54 | $65.75 | $65.75 | 30,615 |
2017-08-25 | $65.91 | $65.95 | $65.50 | $65.50 | $65.50 | 36,780 |
2017-08-24 | $65.65 | $65.84 | $65.52 | $65.76 | $65.76 | 42,068 |
2017-08-23 | $65.79 | $65.94 | $65.47 | $65.54 | $65.54 | 51,414 |
2017-08-22 | $65.20 | $66.07 | $65.20 | $66.00 | $66.00 | 53,345 |
2017-08-21 | $64.74 | $65.14 | $64.71 | $65.10 | $65.10 | 45,858 |
2017-08-18 | $64.89 | $65.13 | $64.59 | $64.76 | $64.76 | 77,127 |
2017-08-17 | $65.52 | $65.87 | $64.95 | $64.96 | $64.96 | 68,762 |
2017-08-16 | $65.60 | $65.74 | $65.48 | $65.63 | $65.63 | 107,311 |
2017-08-15 | $65.30 | $65.45 | $65.22 | $65.34 | $65.34 | 385,774 |
2017-08-14 | $65.01 | $65.40 | $65.01 | $65.29 | $65.29 | 56,694 |
2017-08-11 | $64.02 | $65.07 | $63.96 | $64.80 | $64.80 | 119,738 |
2017-08-10 | $65.26 | $65.46 | $64.28 | $64.28 | $64.28 | 84,162 |
2017-08-09 | $65.46 | $65.68 | $65.25 | $65.48 | $65.48 | 134,581 |
2017-08-08 | $66.12 | $66.23 | $65.63 | $65.71 | $65.71 | 66,346 |
2017-08-07 | $65.93 | $66.25 | $65.93 | $66.22 | $66.22 | 77,416 |
2017-08-04 | $66.34 | $66.71 | $65.84 | $65.93 | $65.93 | 32,623 |
2017-08-03 | $66.31 | $66.43 | $65.86 | $66.08 | $66.08 | 108,354 |
2017-08-02 | $66.70 | $66.90 | $65.98 | $66.37 | $66.37 | 227,213 |
2017-08-01 | $67.16 | $67.16 | $66.66 | $66.66 | $66.66 | 32,623 |
2017-07-31 | $67.38 | $67.38 | $66.89 | $66.91 | $66.91 | 56,301 |
2017-07-28 | $66.99 | $67.41 | $66.72 | $67.34 | $67.34 | 39,201 |
2017-07-27 | $68.08 | $68.27 | $66.71 | $67.06 | $67.06 | 88,297 |
2017-07-26 | $68.36 | $68.36 | $68.00 | $68.09 | $68.09 | 35,329 |
2017-07-25 | $69.24 | $69.24 | $68.29 | $68.37 | $68.37 | 65,785 |
2017-07-24 | $68.46 | $69.06 | $68.44 | $69.03 | $69.03 | 48,599 |
2017-07-21 | $68.42 | $68.68 | $68.34 | $68.51 | $68.51 | 62,812 |
2017-07-20 | $68.28 | $68.69 | $68.22 | $68.57 | $68.57 | 40,428 |
2017-07-19 | $67.95 | $68.19 | $67.93 | $68.12 | $68.12 | 41,824 |
2017-07-18 | $67.49 | $67.49 | $67.17 | $67.47 | $67.47 | 90,793 |
2017-07-17 | $67.70 | $67.85 | $67.56 | $67.62 | $67.62 | 86,840 |
2017-07-14 | $67.49 | $67.86 | $67.36 | $67.70 | $67.70 | 60,649 |
2017-07-13 | $67.45 | $67.50 | $66.74 | $67.31 | $67.31 | 73,956 |
2017-07-12 | $67.07 | $67.43 | $67.07 | $67.29 | $67.29 | 63,894 |
2017-07-11 | $66.66 | $66.84 | $66.29 | $66.75 | $66.75 | 86,447 |
2017-07-10 | $66.92 | $66.95 | $66.45 | $66.60 | $66.60 | 50,034 |
2017-07-07 | $66.43 | $67.02 | $66.43 | $66.92 | $66.92 | 53,846 |
2017-07-06 | $67.02 | $67.10 | $66.26 | $66.35 | $66.35 | 200,110 |
2017-07-05 | $66.89 | $67.47 | $66.78 | $67.41 | $67.41 | 234,160 |
2017-07-03 | $67.15 | $67.33 | $66.77 | $66.86 | $66.86 | 428,257 |
2017-06-30 | $67.13 | $67.39 | $66.80 | $66.86 | $66.86 | 48,566 |
2017-06-29 | $67.52 | $67.52 | $66.47 | $66.88 | $66.88 | 43,448 |
2017-06-28 | $67.05 | $67.60 | $67.05 | $67.57 | $67.57 | 125,818 |
2017-06-27 | $67.56 | $67.65 | $66.78 | $66.79 | $66.79 | 94,072 |
2017-06-26 | $68.07 | $68.07 | $67.48 | $67.61 | $67.61 | 58,129 |
2017-06-23 | $67.97 | $68.18 | $67.69 | $68.05 | $68.05 | 40,929 |
2017-06-22 | $67.48 | $68.34 | $67.41 | $67.96 | $67.96 | 163,134 |
2017-06-21 | $66.57 | $67.30 | $66.50 | $67.30 | $67.30 | 93,141 |
2017-06-20 | $66.49 | $66.91 | $66.29 | $66.49 | $66.49 | 75,549 |
2017-06-19 | $65.77 | $66.60 | $65.70 | $66.55 | $66.55 | 35,749 |
2017-06-16 | $65.66 | $65.72 | $65.37 | $65.72 | $65.72 | 37,700 |
2017-06-15 | $65.50 | $65.65 | $65.32 | $65.65 | $65.65 | 30,789 |
2017-06-14 | $65.72 | $65.99 | $65.58 | $65.82 | $65.82 | 72,095 |
2017-06-13 | $65.28 | $65.59 | $65.17 | $65.58 | $65.58 | 52,836 |
2017-06-12 | $65.38 | $65.60 | $64.65 | $65.18 | $65.18 | 116,106 |
2017-06-09 | $65.83 | $66.19 | $65.20 | $65.55 | $65.55 | 64,642 |
2017-06-08 | $65.62 | $65.85 | $65.51 | $65.76 | $65.76 | 40,493 |
2017-06-07 | $65.58 | $65.85 | $65.39 | $65.65 | $65.65 | 119,010 |
2017-06-06 | $65.45 | $65.70 | $65.33 | $65.43 | $65.43 | 53,693 |
2017-06-05 | $65.90 | $65.90 | $65.36 | $65.61 | $65.61 | 64,833 |
2017-06-02 | $65.54 | $65.98 | $65.52 | $65.86 | $65.86 | 74,520 |
2017-06-01 | $64.51 | $65.50 | $64.51 | $65.50 | $65.50 | 252,905 |
2017-05-31 | $64.46 | $64.74 | $64.15 | $64.39 | $64.39 | 66,002 |
2017-05-30 | $64.43 | $64.63 | $64.26 | $64.37 | $64.37 | 59,200 |
2017-05-26 | $64.60 | $64.60 | $64.43 | $64.54 | $64.54 | 80,776 |
2017-05-25 | $64.24 | $64.65 | $64.19 | $64.50 | $64.50 | 52,683 |
2017-05-24 | $63.95 | $64.16 | $63.77 | $64.13 | $64.13 | 34,279 |
2017-05-23 | $64.00 | $64.06 | $63.87 | $63.90 | $63.90 | 212,107 |
2017-05-22 | $63.63 | $63.93 | $63.32 | $63.89 | $63.89 | 49,250 |
2017-05-19 | $63.29 | $63.78 | $63.29 | $63.51 | $63.51 | 54,500 |
2017-05-18 | $62.75 | $63.40 | $62.75 | $63.23 | $63.23 | 53,195 |
2017-05-17 | $63.13 | $63.26 | $62.71 | $62.73 | $62.73 | 127,390 |
2017-05-16 | $63.97 | $64.00 | $63.52 | $63.70 | $63.70 | 44,766 |
2017-05-15 | $63.65 | $63.92 | $63.48 | $63.91 | $63.91 | 33,721 |
2017-05-12 | $63.65 | $63.74 | $63.59 | $63.64 | $63.64 | 39,535 |
2017-05-11 | $63.65 | $63.78 | $63.37 | $63.71 | $63.71 | 66,859 |
2017-05-10 | $63.57 | $63.85 | $63.32 | $63.79 | $63.79 | 39,435 |
2017-05-09 | $63.55 | $63.83 | $63.55 | $63.68 | $63.68 | 43,403 |
2017-05-08 | $63.95 | $63.95 | $63.42 | $63.51 | $63.51 | 119,265 |
2017-05-05 | $64.03 | $64.06 | $63.69 | $63.99 | $63.99 | 56,505 |
2017-05-04 | $63.57 | $63.95 | $63.50 | $63.94 | $63.94 | 142,887 |
2017-05-03 | $63.82 | $63.82 | $63.36 | $63.59 | $63.59 | 159,058 |
2017-05-02 | $63.85 | $64.06 | $63.68 | $63.96 | $63.96 | 74,741 |
2017-05-01 | $63.63 | $63.90 | $63.59 | $63.79 | $63.79 | 438,353 |
2017-04-28 | $63.35 | $63.60 | $63.35 | $63.58 | $63.58 | 59,279 |
2017-04-27 | $62.82 | $63.22 | $62.73 | $63.06 | $63.06 | 59,796 |
2017-04-26 | $62.82 | $63.10 | $62.70 | $62.86 | $62.86 | 47,382 |
2017-04-25 | $62.48 | $62.79 | $62.41 | $62.63 | $62.63 | 79,783 |
2017-04-24 | $62.36 | $62.60 | $62.34 | $62.48 | $62.48 | 63,597 |
2017-04-21 | $62.11 | $62.11 | $61.63 | $61.78 | $61.78 | 160,940 |
2017-04-20 | $61.88 | $62.25 | $61.55 | $62.16 | $62.16 | 37,011 |
2017-04-19 | $61.72 | $62.01 | $61.72 | $61.78 | $61.78 | 48,501 |
2017-04-18 | $61.77 | $61.77 | $61.23 | $61.52 | $61.52 | 58,329 |
2017-04-17 | $61.90 | $62.14 | $61.80 | $62.11 | $62.11 | 38,327 |
2017-04-13 | $62.05 | $62.34 | $61.93 | $62.07 | $62.07 | 43,106 |
2017-04-12 | $62.24 | $62.35 | $61.93 | $62.18 | $62.18 | 35,993 |
2017-04-11 | $62.32 | $62.36 | $61.96 | $62.33 | $62.33 | 66,268 |
2017-04-10 | $62.43 | $62.66 | $62.30 | $62.38 | $62.38 | 128,705 |
2017-04-07 | $62.29 | $62.47 | $62.05 | $62.35 | $62.35 | 62,694 |
2017-04-06 | $62.05 | $62.26 | $61.80 | $62.26 | $62.26 | 424,808 |
2017-04-05 | $62.23 | $62.67 | $61.95 | $62.01 | $62.01 | 90,562 |
2017-04-04 | $62.33 | $62.38 | $61.93 | $62.11 | $62.11 | 54,012 |
2017-04-03 | $62.52 | $62.65 | $62.18 | $62.42 | $62.42 | 346,314 |
2017-03-31 | $62.46 | $62.63 | $62.33 | $62.42 | $62.42 | 126,159 |
2017-03-30 | $62.44 | $62.69 | $62.31 | $62.62 | $62.62 | 53,958 |
2017-03-29 | $62.44 | $62.64 | $62.34 | $62.50 | $62.50 | 199,706 |
2017-03-28 | $62.25 | $62.59 | $62.05 | $62.52 | $62.52 | 74,969 |
2017-03-27 | $61.49 | $62.45 | $61.49 | $62.38 | $62.38 | 305,350 |
2017-03-24 | $61.59 | $62.03 | $61.59 | $61.85 | $61.85 | 60,197 |
2017-03-23 | $61.48 | $61.93 | $61.41 | $61.51 | $61.51 | 70,407 |
2017-03-22 | $61.56 | $61.83 | $61.25 | $61.61 | $61.61 | 70,263 |
2017-03-21 | $62.52 | $62.59 | $61.45 | $61.58 | $61.58 | 125,511 |
2017-03-20 | $62.72 | $62.72 | $62.25 | $62.38 | $62.38 | 46,600 |
2017-03-17 | $62.71 | $62.94 | $62.57 | $62.75 | $62.75 | 109,855 |
2017-03-16 | $63.05 | $63.16 | $62.50 | $62.63 | $62.63 | 55,898 |
2017-03-15 | $62.44 | $63.22 | $62.44 | $63.10 | $63.10 | 51,885 |
2017-03-14 | $62.66 | $62.66 | $62.23 | $62.33 | $62.33 | 127,348 |
2017-03-13 | $62.71 | $62.87 | $62.50 | $62.83 | $62.83 | 94,375 |
2017-03-10 | $62.68 | $62.87 | $62.37 | $62.69 | $62.69 | 104,334 |
2017-03-09 | $62.35 | $62.55 | $62.19 | $62.48 | $62.48 | 120,909 |
2017-03-08 | $62.15 | $62.60 | $62.15 | $62.32 | $62.32 | 89,548 |
2017-03-07 | $62.23 | $62.43 | $62.08 | $62.13 | $62.13 | 223,234 |
2017-03-06 | $62.93 | $62.93 | $62.56 | $62.61 | $62.61 | 62,450 |
2017-03-03 | $62.89 | $63.20 | $62.80 | $63.16 | $63.16 | 94,192 |
2017-03-02 | $63.23 | $63.23 | $62.76 | $62.92 | $62.92 | 267,710 |
2017-03-01 | $63.00 | $63.41 | $62.89 | $63.27 | $63.27 | 398,475 |
2017-02-28 | $62.96 | $63.10 | $62.68 | $62.74 | $62.74 | 103,994 |
2017-02-27 | $62.53 | $63.08 | $62.52 | $63.06 | $63.06 | 36,129 |
2017-02-24 | $62.20 | $62.59 | $62.19 | $62.59 | $62.59 | 51,537 |
2017-02-23 | $62.28 | $62.37 | $61.91 | $62.26 | $62.26 | 61,158 |
2017-02-22 | $62.32 | $62.43 | $62.04 | $62.04 | $62.04 | 72,349 |
2017-02-21 | $62.08 | $62.57 | $62.08 | $62.49 | $62.49 | 100,594 |
2017-02-17 | $61.90 | $62.01 | $61.32 | $62.00 | $62.00 | 75,324 |
2017-02-16 | $62.00 | $62.13 | $61.46 | $61.90 | $61.90 | 253,364 |
2017-02-15 | $61.80 | $62.14 | $61.45 | $62.04 | $62.04 | 191,534 |
2017-02-14 | $61.06 | $61.57 | $60.96 | $61.53 | $61.53 | 109,515 |
2017-02-13 | $60.94 | $61.08 | $60.94 | $61.06 | $61.06 | 39,996 |
2017-02-10 | $60.85 | $60.97 | $60.56 | $60.76 | $60.76 | 120,730 |
2017-02-09 | $60.30 | $60.95 | $60.30 | $60.86 | $60.86 | 58,329 |
2017-02-08 | $59.95 | $60.38 | $59.74 | $60.32 | $60.32 | 118,270 |
2017-02-07 | $60.31 | $60.39 | $60.01 | $60.15 | $60.15 | 89,339 |
2017-02-06 | $60.46 | $60.46 | $60.03 | $60.21 | $60.21 | 91,130 |
2017-02-03 | $60.25 | $60.44 | $59.97 | $60.43 | $60.43 | 81,784 |
2017-02-02 | $59.95 | $60.20 | $59.80 | $60.06 | $60.06 | 322,974 |
2017-02-01 | $59.70 | $60.03 | $59.51 | $60.03 | $60.03 | 214,849 |
2017-01-31 | $58.49 | $59.54 | $58.49 | $59.54 | $59.54 | 159,339 |
2017-01-30 | $58.93 | $58.93 | $58.19 | $58.53 | $58.53 | 98,797 |
2017-01-27 | $58.89 | $59.08 | $58.80 | $59.07 | $59.07 | 124,499 |
2017-01-26 | $59.18 | $59.32 | $58.84 | $58.87 | $58.87 | 100,808 |
2017-01-25 | $58.89 | $59.32 | $58.88 | $59.22 | $59.22 | 91,626 |
2017-01-24 | $58.67 | $58.82 | $58.28 | $58.73 | $58.73 | 99,914 |
2017-01-23 | $58.81 | $58.95 | $58.33 | $58.64 | $58.64 | 118,223 |
2017-01-20 | $59.20 | $59.32 | $58.86 | $58.94 | $58.94 | 106,703 |
2017-01-19 | $59.41 | $59.42 | $59.03 | $59.09 | $59.09 | 141,377 |
2017-01-18 | $59.61 | $59.61 | $59.16 | $59.45 | $59.45 | 186,751 |
2017-01-17 | $59.45 | $59.62 | $59.05 | $59.51 | $59.51 | 183,205 |
2017-01-13 | $59.63 | $59.94 | $59.63 | $59.67 | $59.67 | 159,564 |
2017-01-12 | $59.19 | $59.66 | $58.96 | $59.58 | $59.58 | 204,991 |
2017-01-11 | $59.88 | $59.99 | $58.81 | $59.35 | $59.35 | 278,651 |
2017-01-10 | $59.50 | $60.09 | $59.35 | $59.82 | $59.82 | 496,592 |
2017-01-09 | $59.00 | $59.50 | $58.96 | $59.46 | $59.46 | 104,030 |
2017-01-06 | $58.50 | $58.86 | $58.41 | $58.72 | $58.72 | 127,283 |
2017-01-05 | $58.48 | $58.64 | $58.30 | $58.50 | $58.50 | 95,914 |
2017-01-04 | $57.95 | $58.71 | $57.94 | $58.64 | $58.64 | 151,936 |
2017-01-03 | $57.64 | $57.94 | $57.36 | $57.87 | $57.87 | 287,973 |
2016-12-30 | $57.70 | $57.70 | $57.14 | $57.30 | $57.30 | 155,232 |
2016-12-29 | $57.59 | $57.88 | $57.51 | $57.64 | $57.64 | 251,561 |
2016-12-28 | $58.13 | $58.13 | $57.54 | $57.55 | $57.55 | 108,614 |
2016-12-27 | $58.09 | $58.53 | $58.06 | $58.06 | $58.06 | 148,513 |
2016-12-23 | $57.65 | $58.27 | $57.65 | $58.23 | $58.23 | 77,210 |
2016-12-22 | $57.87 | $57.91 | $57.58 | $57.68 | $57.68 | 114,786 |
2016-12-21 | $58.09 | $58.13 | $57.76 | $57.88 | $57.88 | 173,362 |
2016-12-20 | $58.21 | $58.31 | $58.02 | $58.08 | $58.08 | 107,809 |
2016-12-19 | $58.35 | $58.65 | $57.95 | $58.02 | $58.02 | 80,712 |
2016-12-16 | $58.42 | $58.74 | $58.24 | $58.35 | $58.35 | 117,640 |
2016-12-15 | $58.02 | $58.42 | $57.79 | $58.34 | $58.34 | 162,542 |
2016-12-14 | $58.33 | $58.49 | $57.67 | $57.86 | $57.86 | 249,006 |
2016-12-13 | $58.39 | $58.62 | $58.32 | $58.43 | $58.43 | 110,836 |
2016-12-12 | $57.94 | $58.40 | $57.94 | $58.26 | $58.26 | 80,427 |
2016-12-09 | $58.03 | $58.39 | $57.87 | $58.00 | $58.00 | 150,768 |
2016-12-08 | $57.27 | $57.85 | $57.06 | $57.80 | $57.80 | 238,655 |
2016-12-07 | $57.57 | $57.62 | $56.83 | $57.28 | $57.28 | 329,521 |
2016-12-06 | $57.39 | $57.82 | $57.09 | $57.79 | $57.79 | 72,278 |
2016-12-05 | $57.29 | $57.46 | $57.08 | $57.29 | $57.29 | 110,234 |
2016-12-02 | $56.77 | $57.45 | $56.67 | $56.99 | $56.99 | 110,843 |
2016-12-01 | $57.79 | $57.79 | $56.65 | $56.76 | $56.76 | 139,381 |
2016-11-30 | $58.24 | $58.24 | $57.30 | $57.42 | $57.42 | 82,245 |
2016-11-29 | $58.09 | $58.33 | $57.98 | $58.08 | $58.08 | 102,822 |
2016-11-28 | $58.46 | $58.50 | $57.94 | $57.97 | $57.97 | 73,529 |
2016-11-25 | $58.48 | $58.68 | $58.26 | $58.58 | $58.58 | 29,742 |
2016-11-23 | $57.25 | $58.33 | $57.25 | $58.32 | $58.32 | 168,515 |
2016-11-22 | $58.38 | $58.39 | $57.12 | $57.61 | $57.61 | 173,867 |
2016-11-21 | $58.19 | $58.52 | $58.15 | $58.47 | $58.47 | 45,457 |
2016-11-18 | $58.70 | $58.71 | $58.00 | $58.03 | $58.03 | 130,171 |
2016-11-17 | $58.09 | $58.66 | $58.05 | $58.63 | $58.63 | 151,727 |
2016-11-16 | $58.20 | $58.41 | $57.96 | $57.96 | $57.96 | 140,356 |
2016-11-15 | $57.83 | $58.47 | $57.65 | $58.37 | $58.37 | 304,644 |
2016-11-14 | $57.40 | $57.85 | $57.40 | $57.76 | $57.76 | 804,845 |
2016-11-11 | $57.57 | $57.58 | $56.91 | $57.22 | $57.22 | 170,342 |
2016-11-10 | $57.91 | $58.39 | $57.18 | $57.66 | $57.66 | 200,941 |
2016-11-09 | $57.63 | $57.63 | $56.02 | $57.24 | $57.24 | 527,351 |
2016-11-08 | $56.35 | $57.28 | $56.10 | $56.95 | $56.95 | 107,647 |
2016-11-07 | $55.72 | $56.79 | $55.72 | $56.67 | $56.67 | 190,168 |
2016-11-04 | $54.68 | $55.48 | $54.68 | $55.09 | $55.09 | 119,401 |
2016-11-03 | $55.59 | $55.92 | $54.51 | $54.55 | $54.55 | 164,032 |
2016-11-02 | $55.46 | $56.08 | $55.46 | $55.50 | $55.50 | 449,766 |
2016-11-01 | $55.91 | $56.00 | $54.99 | $55.54 | $55.54 | 283,154 |
2016-10-31 | $55.81 | $55.96 | $55.65 | $55.81 | $55.81 | 252,904 |
2016-10-28 | $55.93 | $56.38 | $55.61 | $55.92 | $55.92 | 261,418 |
2016-10-27 | $56.88 | $56.88 | $56.17 | $56.21 | $56.21 | 165,920 |
2016-10-26 | $57.78 | $57.78 | $56.63 | $56.80 | $56.80 | 252,925 |
2016-10-25 | $58.62 | $58.64 | $58.09 | $58.11 | $58.11 | 372,937 |
2016-10-24 | $58.73 | $58.89 | $58.61 | $58.64 | $58.64 | 104,288 |
2016-10-21 | $58.68 | $58.68 | $58.28 | $58.52 | $58.52 | 81,181 |
2016-10-20 | $58.79 | $59.11 | $58.65 | $59.02 | $59.02 | 158,462 |
2016-10-19 | $59.01 | $59.01 | $58.64 | $58.80 | $58.80 | 113,336 |
2016-10-18 | $58.69 | $59.12 | $58.67 | $59.02 | $59.02 | 135,656 |
2016-10-17 | $58.01 | $58.42 | $57.98 | $58.13 | $58.13 | 279,854 |
2016-10-14 | $59.01 | $59.09 | $58.36 | $58.36 | $58.36 | 110,922 |
2016-10-13 | $58.32 | $58.94 | $58.14 | $58.75 | $58.75 | 139,802 |
2016-10-12 | $59.25 | $59.43 | $58.67 | $58.70 | $58.70 | 96,305 |
2016-10-11 | $60.45 | $60.68 | $58.93 | $59.23 | $59.23 | 98,761 |
2016-10-10 | $60.54 | $61.03 | $60.54 | $60.83 | $60.83 | 95,184 |
2016-10-07 | $60.16 | $60.27 | $59.71 | $60.17 | $60.17 | 78,023 |
2016-10-06 | $60.24 | $60.37 | $59.81 | $60.11 | $60.11 | 114,271 |
2016-10-05 | $60.21 | $60.57 | $60.21 | $60.41 | $60.41 | 106,675 |
2016-10-04 | $60.48 | $60.59 | $59.79 | $60.03 | $60.03 | 192,315 |
2016-10-03 | $60.64 | $60.64 | $60.13 | $60.42 | $60.42 | 229,401 |
2016-09-30 | $60.34 | $61.01 | $60.09 | $60.85 | $60.85 | 124,824 |
2016-09-29 | $60.96 | $60.96 | $59.92 | $60.18 | $60.18 | 78,391 |
2016-09-28 | $61.00 | $61.04 | $60.52 | $61.00 | $61.00 | 89,161 |
2016-09-27 | $60.46 | $60.93 | $60.38 | $60.92 | $60.92 | 77,423 |
2016-09-26 | $60.81 | $60.98 | $60.37 | $60.45 | $60.45 | 138,298 |
2016-09-23 | $61.31 | $61.42 | $60.99 | $61.06 | $61.06 | 72,406 |
2016-09-22 | $61.11 | $61.53 | $61.11 | $61.44 | $61.44 | 60,094 |
2016-09-21 | $60.42 | $60.92 | $60.12 | $60.87 | $60.87 | 82,764 |
2016-09-20 | $60.68 | $60.71 | $60.26 | $60.35 | $60.35 | 60,488 |
2016-09-19 | $60.57 | $61.00 | $60.26 | $60.43 | $60.43 | 70,630 |
2016-09-16 | $60.16 | $60.52 | $60.12 | $60.44 | $60.44 | 48,075 |
2016-09-15 | $59.56 | $60.48 | $59.43 | $60.30 | $60.30 | 64,425 |
2016-09-14 | $59.70 | $59.84 | $59.39 | $59.55 | $59.55 | 96,478 |
2016-09-13 | $60.21 | $60.21 | $59.43 | $59.67 | $59.67 | 80,781 |
2016-09-12 | $59.45 | $60.71 | $59.35 | $60.63 | $60.63 | 160,352 |
2016-09-09 | $60.89 | $60.89 | $59.76 | $59.79 | $59.79 | 166,150 |
2016-09-08 | $61.09 | $61.30 | $61.00 | $61.27 | $61.27 | 368,376 |
2016-09-07 | $60.83 | $61.28 | $60.83 | $61.19 | $61.19 | 93,051 |
2016-09-06 | $60.93 | $60.93 | $60.57 | $60.84 | $60.84 | 104,059 |
2016-09-02 | $60.70 | $60.89 | $60.54 | $60.87 | $60.87 | 140,266 |
2016-09-01 | $60.62 | $60.65 | $60.18 | $60.49 | $60.49 | 533,029 |
2016-08-31 | $60.73 | $60.82 | $60.38 | $60.62 | $60.62 | 101,249 |
2016-08-30 | $60.80 | $60.95 | $60.56 | $60.68 | $60.68 | 104,132 |
2016-08-29 | $60.44 | $60.93 | $60.42 | $60.82 | $60.82 | 87,667 |
2016-08-26 | $60.27 | $60.61 | $60.00 | $60.35 | $60.35 | 92,970 |
2016-08-25 | $60.52 | $60.81 | $60.06 | $60.26 | $60.26 | 129,777 |
2016-08-24 | $61.59 | $61.72 | $60.45 | $60.54 | $60.54 | 106,891 |
2016-08-23 | $61.74 | $61.95 | $61.55 | $61.55 | $61.55 | 91,607 |
2016-08-22 | $61.48 | $61.75 | $61.39 | $61.58 | $61.58 | 86,708 |
2016-08-19 | $61.05 | $61.31 | $60.88 | $61.30 | $61.30 | 78,926 |
2016-08-18 | $60.93 | $61.28 | $60.90 | $61.24 | $61.24 | 73,389 |
2016-08-17 | $61.27 | $61.28 | $60.66 | $60.98 | $60.98 | 86,296 |
2016-08-16 | $61.68 | $61.71 | $61.24 | $61.24 | $61.24 | 84,737 |
2016-08-15 | $61.80 | $61.96 | $61.80 | $61.81 | $61.81 | 62,335 |
2016-08-12 | $61.73 | $61.73 | $61.48 | $61.70 | $61.70 | 79,817 |
2016-08-11 | $61.61 | $61.82 | $61.47 | $61.76 | $61.76 | 325,153 |
2016-08-10 | $61.64 | $61.64 | $61.26 | $61.45 | $61.45 | 376,688 |
2016-08-09 | $61.49 | $61.87 | $61.49 | $61.70 | $61.70 | 138,016 |
2016-08-08 | $61.77 | $61.77 | $61.35 | $61.44 | $61.44 | 89,480 |
2016-08-05 | $61.64 | $61.90 | $61.64 | $61.78 | $61.78 | 117,269 |
2016-08-04 | $61.76 | $61.76 | $61.41 | $61.54 | $61.54 | 76,050 |
2016-08-03 | $61.38 | $61.79 | $61.27 | $61.71 | $61.71 | 76,729 |
2016-08-02 | $61.52 | $61.87 | $61.12 | $61.49 | $61.49 | 102,885 |
2016-08-01 | $61.65 | $61.83 | $61.36 | $61.48 | $61.48 | 564,953 |
2016-07-29 | $61.13 | $61.63 | $60.98 | $61.54 | $61.54 | 106,892 |
2016-07-28 | $60.83 | $61.24 | $60.66 | $61.13 | $61.13 | 101,683 |
2016-07-27 | $61.12 | $61.12 | $60.52 | $60.86 | $60.86 | 153,919 |
2016-07-26 | $60.78 | $61.12 | $60.63 | $61.12 | $61.12 | 110,565 |
2016-07-25 | $61.17 | $61.17 | $60.70 | $60.87 | $60.87 | 83,373 |
2016-07-22 | $61.03 | $61.29 | $60.73 | $61.21 | $61.21 | 193,961 |
2016-07-21 | $61.14 | $61.41 | $60.78 | $61.02 | $61.02 | 124,554 |
2016-07-20 | $60.68 | $61.29 | $60.68 | $61.16 | $61.16 | 110,608 |
2016-07-19 | $60.56 | $60.69 | $60.14 | $60.41 | $60.41 | 79,967 |
2016-07-18 | $60.50 | $60.70 | $60.34 | $60.62 | $60.62 | 108,411 |
2016-07-15 | $60.79 | $60.88 | $60.40 | $60.43 | $60.43 | 118,387 |
2016-07-14 | $60.89 | $60.99 | $60.52 | $60.63 | $60.63 | 135,422 |
2016-07-13 | $60.80 | $60.96 | $60.51 | $60.60 | $60.60 | 103,587 |
2016-07-12 | $60.63 | $60.79 | $60.57 | $60.62 | $60.62 | 198,570 |
2016-07-11 | $60.54 | $60.64 | $60.39 | $60.39 | $60.39 | 90,386 |
2016-07-08 | $59.80 | $60.41 | $59.61 | $60.36 | $60.36 | 169,516 |
2016-07-07 | $59.38 | $59.79 | $59.24 | $59.49 | $59.49 | 232,638 |
2016-07-06 | $58.56 | $59.43 | $58.56 | $59.36 | $59.36 | 315,390 |
2016-07-05 | $58.99 | $59.04 | $58.52 | $58.72 | $58.72 | 173,157 |
2016-07-01 | $59.00 | $59.33 | $58.91 | $59.16 | $59.16 | 186,257 |
2016-06-30 | $58.41 | $58.94 | $58.17 | $58.94 | $58.94 | 261,033 |
2016-06-29 | $57.61 | $58.49 | $57.56 | $58.37 | $58.37 | 309,824 |
2016-06-28 | $56.51 | $57.17 | $56.51 | $57.14 | $57.14 | 227,226 |
2016-06-27 | $57.24 | $57.25 | $55.95 | $56.19 | $56.19 | 198,948 |
2016-06-24 | $57.71 | $58.48 | $57.56 | $57.69 | $57.69 | 183,072 |
2016-06-23 | $59.20 | $59.58 | $59.08 | $59.56 | $59.56 | 106,705 |
2016-06-22 | $58.57 | $59.20 | $58.57 | $58.74 | $58.74 | 63,141 |
2016-06-21 | $58.69 | $58.69 | $58.27 | $58.54 | $58.54 | 83,304 |
2016-06-20 | $58.31 | $58.92 | $58.31 | $58.50 | $58.50 | 63,109 |
2016-06-17 | $58.26 | $58.28 | $57.59 | $57.82 | $57.82 | 73,860 |
2016-06-16 | $57.89 | $58.29 | $57.49 | $58.26 | $58.26 | 115,035 |
2016-06-15 | $58.52 | $58.66 | $58.08 | $58.15 | $58.15 | 75,520 |
2016-06-14 | $58.16 | $58.45 | $57.96 | $58.40 | $58.40 | 123,197 |
2016-06-13 | $58.75 | $59.20 | $58.40 | $58.42 | $58.42 | 103,437 |
2016-06-10 | $59.36 | $59.39 | $58.82 | $58.99 | $58.99 | 110,741 |
2016-06-09 | $59.77 | $60.01 | $59.65 | $59.80 | $59.80 | 125,513 |
2016-06-08 | $59.32 | $59.97 | $59.32 | $59.93 | $59.93 | 125,436 |
2016-06-07 | $59.34 | $59.58 | $59.22 | $59.44 | $59.44 | 397,624 |
2016-06-06 | $59.03 | $59.53 | $58.86 | $59.45 | $59.45 | 103,324 |
2016-06-03 | $59.34 | $59.35 | $58.79 | $59.04 | $59.04 | 87,651 |
2016-06-02 | $58.72 | $59.47 | $58.72 | $59.45 | $59.45 | 143,387 |
2016-06-01 | $58.37 | $58.89 | $58.25 | $58.78 | $58.78 | 197,120 |
2016-05-31 | $58.37 | $58.53 | $58.22 | $58.44 | $58.44 | 272,929 |
2016-05-27 | $58.02 | $58.50 | $58.02 | $58.33 | $58.33 | 84,736 |
2016-05-26 | $58.07 | $58.13 | $57.87 | $57.96 | $57.96 | 103,560 |
2016-05-25 | $57.88 | $58.26 | $57.88 | $58.08 | $58.08 | 136,572 |
2016-05-24 | $57.13 | $57.92 | $57.13 | $57.82 | $57.82 | 99,955 |
2016-05-23 | $57.19 | $57.31 | $56.99 | $57.00 | $57.00 | 102,274 |
2016-05-20 | $56.96 | $57.32 | $56.93 | $57.27 | $57.27 | 144,800 |
2016-05-19 | $56.65 | $57.03 | $56.34 | $56.74 | $56.74 | 142,351 |
2016-05-18 | $56.92 | $57.40 | $56.70 | $57.08 | $57.08 | 172,555 |
2016-05-17 | $57.41 | $57.73 | $56.87 | $57.09 | $57.09 | 117,149 |
2016-05-16 | $56.74 | $57.62 | $56.74 | $57.54 | $57.54 | 205,024 |
2016-05-13 | $56.72 | $57.13 | $56.60 | $56.76 | $56.76 | 135,034 |
2016-05-12 | $57.59 | $57.68 | $56.50 | $56.85 | $56.85 | 187,680 |
2016-05-11 | $57.95 | $58.15 | $57.45 | $57.46 | $57.46 | 187,083 |
2016-05-10 | $57.80 | $57.99 | $57.57 | $57.99 | $57.99 | 338,781 |
2016-05-09 | $57.18 | $57.88 | $57.18 | $57.71 | $57.71 | 158,979 |
2016-05-06 | $57.01 | $57.58 | $56.88 | $57.20 | $57.20 | 141,900 |
2016-05-05 | $57.17 | $57.56 | $57.11 | $57.42 | $57.42 | 136,530 |
2016-05-04 | $57.39 | $57.59 | $56.96 | $57.18 | $57.18 | 147,832 |
2016-05-03 | $57.45 | $57.95 | $57.14 | $57.70 | $57.70 | 418,623 |
2016-05-02 | $57.68 | $58.02 | $57.50 | $58.01 | $58.01 | 188,015 |
2016-04-29 | $58.14 | $58.29 | $57.18 | $57.68 | $57.68 | 332,094 |
2016-04-28 | $58.84 | $59.38 | $58.39 | $58.52 | $58.52 | 232,013 |
2016-04-27 | $58.89 | $59.14 | $58.61 | $59.01 | $59.01 | 300,915 |
2016-04-26 | $58.69 | $58.95 | $58.45 | $58.80 | $58.80 | 190,230 |
2016-04-25 | $58.65 | $58.78 | $58.35 | $58.53 | $58.53 | 150,365 |
2016-04-22 | $58.54 | $58.92 | $58.45 | $58.86 | $58.86 | 174,958 |
2016-04-21 | $58.50 | $58.83 | $58.32 | $58.48 | $58.48 | 139,974 |
2016-04-20 | $58.13 | $58.83 | $57.88 | $58.53 | $58.53 | 510,955 |
2016-04-19 | $58.35 | $58.47 | $57.85 | $58.05 | $58.05 | 176,963 |
2016-04-18 | $57.66 | $58.16 | $57.60 | $58.13 | $58.13 | 153,322 |
2016-04-15 | $57.77 | $57.81 | $57.17 | $57.75 | $57.75 | 161,084 |
2016-04-14 | $57.63 | $57.87 | $57.49 | $57.70 | $57.70 | 156,740 |
2016-04-13 | $57.17 | $57.71 | $57.08 | $57.62 | $57.62 | 262,214 |
2016-04-12 | $56.50 | $56.93 | $56.40 | $56.87 | $56.87 | 223,056 |
2016-04-11 | $56.95 | $57.10 | $56.41 | $56.49 | $56.49 | 257,165 |
2016-04-08 | $57.20 | $57.29 | $56.65 | $56.84 | $56.84 | 194,772 |
2016-04-07 | $57.07 | $57.43 | $56.58 | $56.87 | $56.87 | 341,231 |
2016-04-06 | $56.23 | $57.46 | $56.23 | $57.44 | $57.44 | 197,577 |
2016-04-05 | $56.54 | $56.70 | $56.18 | $56.23 | $56.23 | 488,758 |
2016-04-04 | $56.57 | $57.34 | $56.57 | $57.00 | $57.00 | 294,100 |
2016-04-01 | $55.46 | $56.48 | $55.21 | $56.39 | $56.39 | 467,856 |
2016-03-31 | $55.53 | $56.10 | $55.53 | $55.74 | $55.74 | 429,301 |
2016-03-30 | $55.68 | $56.06 | $55.42 | $55.48 | $55.48 | 436,417 |
2016-03-29 | $54.28 | $55.47 | $54.17 | $55.46 | $55.46 | 655,516 |
2016-03-28 | $54.71 | $54.80 | $54.17 | $54.38 | $54.38 | 17,468,497 |
2016-03-24 | $54.47 | $54.85 | $54.00 | $54.61 | $54.61 | 585,697 |
2016-03-23 | $55.10 | $55.46 | $54.67 | $54.68 | $54.68 | 626,380 |
2016-03-22 | $54.05 | $55.21 | $54.04 | $55.11 | $55.11 | 711,072 |
2016-03-21 | $54.01 | $54.40 | $54.01 | $54.24 | $54.24 | 601,417 |
2016-03-18 | $53.14 | $54.28 | $53.08 | $54.14 | $54.14 | 1,676,289 |
2016-03-17 | $53.61 | $53.73 | $52.48 | $53.15 | $53.15 | 4,577,543 |
2016-03-16 | $53.76 | $54.25 | $53.38 | $53.89 | $53.89 | 6,437,849 |
2016-03-15 | $54.67 | $54.76 | $53.75 | $53.83 | $53.83 | 245,884 |
2016-03-14 | $55.03 | $55.28 | $54.88 | $55.10 | $55.10 | 220,899 |
2016-03-11 | $54.47 | $55.34 | $54.43 | $55.30 | $55.30 | 246,137 |
2016-03-10 | $54.45 | $54.79 | $53.65 | $54.08 | $54.08 | 315,717 |
2016-03-09 | $54.36 | $54.39 | $53.86 | $54.21 | $54.21 | 359,590 |
2016-03-08 | $54.84 | $54.89 | $54.11 | $54.15 | $54.15 | 206,118 |
2016-03-07 | $54.33 | $55.51 | $54.33 | $55.13 | $55.13 | 273,414 |
2016-03-04 | $54.65 | $55.08 | $54.49 | $54.69 | $54.69 | 335,805 |
2016-03-03 | $54.46 | $54.69 | $54.20 | $54.66 | $54.66 | 277,853 |
2016-03-02 | $54.06 | $54.56 | $54.06 | $54.56 | $54.56 | 224,381 |
2016-03-01 | $53.42 | $54.19 | $53.10 | $54.19 | $54.19 | 235,794 |
2016-02-29 | $53.53 | $53.70 | $53.02 | $53.02 | $53.02 | 212,099 |
2016-02-26 | $53.51 | $53.86 | $53.46 | $53.59 | $53.59 | 282,481 |
2016-02-25 | $53.04 | $53.45 | $52.77 | $53.30 | $53.30 | 140,650 |
2016-02-24 | $52.10 | $52.92 | $51.65 | $52.87 | $52.87 | 270,489 |
2016-02-23 | $52.75 | $53.11 | $52.40 | $52.55 | $52.55 | 223,513 |
2016-02-22 | $52.71 | $53.16 | $52.62 | $52.97 | $52.97 | 283,470 |
2016-02-19 | $51.97 | $52.37 | $51.62 | $52.29 | $52.29 | 794,930 |
2016-02-18 | $52.73 | $52.83 | $52.08 | $52.16 | $52.16 | 585,959 |
2016-02-17 | $51.88 | $52.71 | $51.77 | $52.65 | $52.65 | 485,553 |
2016-02-16 | $50.81 | $51.60 | $50.74 | $51.60 | $51.60 | 546,420 |
2016-02-12 | $50.21 | $50.73 | $49.80 | $50.73 | $50.73 | 1,473,754 |
2016-02-11 | $49.77 | $50.39 | $49.58 | $49.96 | $49.96 | 1,102,120 |
2016-02-10 | $50.32 | $51.65 | $50.32 | $50.78 | $50.78 | 1,080,709 |
2016-02-09 | $49.12 | $50.53 | $48.81 | $50.00 | $50.00 | 1,929,411 |
2016-02-08 | $50.87 | $50.87 | $49.02 | $49.73 | $49.73 | 778,640 |
2016-02-05 | $52.74 | $52.82 | $51.18 | $51.48 | $51.48 | 792,689 |
2016-02-04 | $52.72 | $53.54 | $52.31 | $52.98 | $52.98 | 348,105 |
2016-02-03 | $53.15 | $53.34 | $51.67 | $52.89 | $52.89 | 722,258 |
2016-02-02 | $53.42 | $53.60 | $52.73 | $52.87 | $52.87 | 947,048 |
2016-02-01 | $53.21 | $54.15 | $53.08 | $53.97 | $53.97 | 1,248,821 |
2016-01-29 | $52.36 | $53.60 | $52.36 | $53.57 | $53.57 | 521,496 |
2016-01-28 | $54.15 | $54.51 | $52.12 | $52.29 | $52.29 | 403,257 |
2016-01-27 | $54.53 | $55.01 | $53.51 | $53.82 | $53.82 | 176,402 |
2016-01-26 | $54.46 | $54.76 | $53.68 | $54.59 | $54.59 | 243,845 |
2016-01-25 | $54.57 | $54.91 | $54.20 | $54.26 | $54.26 | 170,002 |
2016-01-22 | $54.35 | $54.80 | $54.13 | $54.80 | $54.80 | 300,091 |
2016-01-21 | $54.24 | $54.51 | $53.40 | $53.63 | $53.63 | 542,325 |
2016-01-20 | $53.27 | $54.84 | $52.18 | $54.36 | $54.36 | 1,372,861 |
2016-01-19 | $55.00 | $55.23 | $53.51 | $54.10 | $54.10 | 999,597 |
2016-01-15 | $53.92 | $54.54 | $53.39 | $54.41 | $54.41 | 753,296 |
2016-01-14 | $54.39 | $55.71 | $53.68 | $55.40 | $55.40 | 1,525,666 |
2016-01-13 | $56.29 | $56.49 | $54.04 | $54.23 | $54.23 | 387,546 |
2016-01-12 | $56.07 | $56.92 | $55.13 | $56.13 | $56.13 | 319,532 |
2016-01-11 | $57.07 | $57.27 | $54.97 | $55.59 | $55.59 | 859,331 |
2016-01-08 | $57.97 | $58.22 | $56.85 | $56.91 | $56.91 | 325,922 |
2016-01-07 | $58.17 | $58.60 | $57.49 | $57.59 | $57.59 | 588,564 |
2016-01-06 | $58.98 | $59.66 | $58.75 | $59.17 | $59.17 | 225,403 |
2016-01-05 | $59.62 | $60.06 | $59.51 | $59.78 | $59.78 | 971,545 |
2016-01-04 | $59.56 | $59.58 | $58.93 | $59.42 | $59.42 | 997,829 |
2015-12-31 | $60.72 | $60.98 | $60.45 | $60.45 | $60.45 | 158,170 |
2015-12-30 | $61.25 | $61.40 | $60.89 | $60.91 | $60.91 | 226,754 |
2015-12-29 | $61.05 | $61.43 | $60.96 | $61.33 | $61.33 | 169,749 |
2015-12-28 | $60.53 | $60.73 | $60.34 | $60.73 | $60.73 | 358,684 |
2015-12-24 | $60.76 | $61.01 | $60.67 | $60.81 | $60.81 | 233,200 |
2015-12-23 | $60.41 | $60.90 | $60.31 | $60.79 | $60.79 | 200,507 |
2015-12-22 | $60.02 | $60.23 | $59.54 | $60.07 | $60.07 | 438,305 |
2015-12-21 | $59.55 | $59.82 | $59.39 | $59.81 | $59.81 | 220,569 |
2015-12-18 | $59.55 | $59.71 | $59.20 | $59.21 | $59.21 | 172,812 |
2015-12-17 | $60.17 | $60.32 | $59.72 | $59.72 | $59.72 | 318,414 |
2015-12-16 | $59.63 | $60.12 | $59.24 | $60.05 | $60.05 | 295,778 |
2015-12-15 | $59.11 | $59.60 | $58.97 | $59.33 | $59.33 | 261,260 |
2015-12-14 | $58.82 | $59.15 | $57.96 | $58.71 | $58.71 | 283,787 |
2015-12-11 | $58.96 | $59.25 | $58.68 | $58.80 | $58.80 | 145,526 |
2015-12-10 | $59.09 | $59.86 | $59.05 | $59.62 | $59.62 | 190,748 |
2015-12-09 | $59.38 | $59.97 | $58.84 | $59.09 | $59.09 | 341,079 |
2015-12-08 | $59.13 | $59.77 | $59.03 | $59.65 | $59.65 | 155,482 |
2015-12-07 | $59.99 | $60.04 | $59.33 | $59.60 | $59.60 | 270,214 |
2015-12-04 | $59.12 | $60.11 | $59.11 | $60.06 | $60.06 | 307,070 |
2015-12-03 | $60.42 | $60.69 | $58.77 | $59.01 | $59.01 | 253,072 |
2015-12-02 | $60.94 | $61.20 | $60.41 | $60.50 | $60.50 | 686,013 |
2015-12-01 | $60.26 | $60.98 | $59.95 | $60.94 | $60.94 | 1,220,607 |
2015-11-30 | $60.79 | $60.79 | $59.99 | $60.03 | $60.03 | 265,386 |
2015-11-27 | $60.46 | $60.86 | $60.44 | $60.72 | $60.72 | 62,169 |
2015-11-25 | $60.18 | $60.52 | $60.18 | $60.42 | $60.42 | 167,662 |
2015-11-24 | $59.77 | $60.25 | $59.62 | $60.19 | $60.19 | 120,784 |
2015-11-23 | $59.94 | $60.48 | $59.85 | $60.11 | $60.11 | 203,029 |
2015-11-20 | $59.59 | $60.22 | $59.59 | $59.96 | $59.96 | 299,597 |
2015-11-19 | $60.25 | $60.28 | $59.26 | $59.38 | $59.38 | 303,015 |
2015-11-18 | $59.87 | $60.68 | $59.72 | $60.62 | $60.62 | 280,138 |
2015-11-17 | $59.46 | $60.01 | $59.18 | $59.69 | $59.69 | 348,518 |
2015-11-16 | $58.54 | $59.38 | $58.54 | $59.36 | $59.36 | 148,540 |
2015-11-13 | $58.49 | $59.14 | $58.35 | $58.68 | $58.68 | 189,069 |
2015-11-12 | $59.44 | $59.60 | $58.59 | $58.59 | $58.59 | 245,125 |
2015-11-11 | $60.83 | $60.86 | $59.76 | $59.76 | $59.76 | 251,242 |
2015-11-10 | $60.19 | $60.75 | $60.13 | $60.71 | $60.71 | 277,837 |
2015-11-09 | $60.47 | $60.47 | $59.78 | $60.32 | $60.32 | 212,433 |
2015-11-06 | $60.45 | $60.68 | $60.00 | $60.62 | $60.62 | 311,142 |
2015-11-05 | $60.50 | $60.80 | $60.02 | $60.70 | $60.70 | 217,990 |
2015-11-04 | $60.86 | $61.00 | $60.27 | $60.68 | $60.68 | 220,075 |
2015-11-03 | $60.73 | $60.90 | $60.14 | $60.71 | $60.71 | 363,827 |
2015-11-02 | $59.90 | $60.92 | $59.90 | $60.81 | $60.81 | 794,601 |
2015-10-30 | $60.02 | $60.14 | $59.65 | $59.65 | $59.65 | 422,262 |
2015-10-29 | $59.83 | $60.39 | $59.72 | $59.90 | $59.90 | 179,700 |
2015-10-28 | $59.32 | $59.88 | $58.43 | $59.88 | $59.88 | 396,656 |
2015-10-27 | $58.76 | $59.41 | $58.76 | $59.37 | $59.37 | 223,513 |
2015-10-26 | $58.38 | $58.89 | $58.11 | $58.70 | $58.70 | 344,685 |
2015-10-23 | $57.38 | $58.69 | $57.04 | $58.56 | $58.56 | 378,870 |
2015-10-22 | $58.86 | $58.86 | $56.15 | $56.88 | $56.88 | 891,129 |
2015-10-21 | $60.07 | $60.13 | $58.09 | $59.17 | $59.17 | 330,065 |
2015-10-20 | $60.25 | $60.49 | $59.59 | $59.77 | $59.77 | 193,213 |
2015-10-19 | $59.78 | $60.54 | $59.67 | $60.30 | $60.30 | 331,378 |
2015-10-16 | $59.63 | $60.29 | $59.49 | $60.01 | $60.01 | 182,705 |
2015-10-15 | $58.11 | $59.56 | $58.00 | $59.56 | $59.56 | 288,053 |
2015-10-14 | $59.05 | $59.46 | $58.34 | $58.45 | $58.45 | 203,770 |
2015-10-13 | $59.15 | $60.06 | $58.75 | $58.81 | $58.81 | 287,168 |
2015-10-12 | $59.11 | $59.55 | $58.81 | $59.49 | $59.49 | 233,848 |
2015-10-09 | $58.52 | $59.21 | $58.45 | $59.12 | $59.12 | 284,120 |
2015-10-08 | $58.51 | $58.75 | $57.72 | $58.59 | $58.59 | 387,538 |
2015-10-07 | $58.46 | $58.90 | $57.65 | $58.70 | $58.70 | 490,649 |
2015-10-06 | $59.56 | $59.56 | $57.55 | $58.15 | $58.15 | 661,630 |
2015-10-05 | $60.17 | $60.49 | $59.15 | $59.70 | $59.70 | 894,056 |
2015-10-02 | $57.55 | $59.66 | $57.30 | $59.64 | $59.64 | 454,757 |
2015-10-01 | $58.33 | $58.75 | $57.43 | $58.37 | $58.37 | 536,060 |
2015-09-30 | $57.53 | $58.39 | $57.22 | $58.20 | $58.20 | 566,308 |
2015-09-29 | $57.05 | $58.12 | $56.20 | $56.71 | $56.71 | 808,133 |
2015-09-28 | $59.96 | $59.96 | $56.12 | $56.95 | $56.95 | 986,458 |
2015-09-25 | $63.24 | $63.24 | $59.71 | $60.31 | $60.31 | 1,555,919 |
2015-09-24 | $63.30 | $63.38 | $61.92 | $62.63 | $62.63 | 265,663 |
2015-09-23 | $63.78 | $64.31 | $63.31 | $63.76 | $63.76 | 97,263 |
2015-09-22 | $63.65 | $63.90 | $62.97 | $63.74 | $63.74 | 195,573 |
2015-09-21 | $65.83 | $65.99 | $63.89 | $64.40 | $64.40 | 355,680 |
2015-09-18 | $65.49 | $66.16 | $65.27 | $65.46 | $65.46 | 210,159 |
2015-09-17 | $65.43 | $67.00 | $65.43 | $66.29 | $66.29 | 404,122 |
2015-09-16 | $65.37 | $65.57 | $64.84 | $65.44 | $65.44 | 252,196 |
2015-09-15 | $64.78 | $65.53 | $64.54 | $65.39 | $65.39 | 268,050 |
2015-09-14 | $64.75 | $64.81 | $64.26 | $64.65 | $64.65 | 241,366 |
2015-09-11 | $63.76 | $64.72 | $63.70 | $64.71 | $64.71 | 220,876 |
2015-09-10 | $63.39 | $64.44 | $63.37 | $64.02 | $64.02 | 329,158 |
2015-09-09 | $65.06 | $65.06 | $63.40 | $63.52 | $63.52 | 307,392 |
2015-09-08 | $63.59 | $64.43 | $63.26 | $64.36 | $64.36 | 227,522 |
2015-09-04 | $62.43 | $63.00 | $62.08 | $62.57 | $62.57 | 367,904 |
2015-09-03 | $64.37 | $64.37 | $62.83 | $63.01 | $63.01 | 248,778 |
First Trust Health Care AlphaDEX Fund (FXH) News Headlines
Recent First Trust Health Care AlphaDEX Fund (FXH) News
Similar Companies to First Trust Health Care AlphaDEX Fund (FXH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |