BTC iShares Intermediate Government/Credit Bond ETF (GVI) Exchange: BATS
Data as of April 26, 2024
$103.95 ($0.22) 0.21%
BTC iShares Intermediate Government/Credit Bond ETF - Daily Information
Click for more stock information on BTC iShares Intermediate Government/Credit Bond ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $104.00 |
Previous Close | $103.95 |
High | $104.00 |
Low | $103.94 |
Adjusted Open | $104.00 |
Previous Adjusted Close | $103.95 |
Adjusted High | $104.00 |
Adjusted Low | $103.94 |
About BTC iShares Intermediate Government/Credit Bond ETF (GVI)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Intermediate Government/Credit Bond Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated U.S. Treasury bonds, government-related bonds (i.e., U.S. and non-U.S. agencies, sovereign, supranational and local authority debt) and investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. corporate bonds that have a remaining maturity of greater than one year and less than ten years. As of February 29, 2020, there were 4,952 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by treasury securities. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. government, government-related and investment-grade U.S. credit securities that have a greater than one year and less than ten years remaining to maturity and have $300 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are certain special issues such as targeted investor notes, state and local government series bonds and coupon issues that have been stripped from bonds. Also excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in BTC iShares Intermediate Government/Credit Bond ETF (GVI)
Historical Stock Data for BTC iShares Intermediate Government/Credit Bond ETF (GVI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $104.00 | $104.00 | $103.94 | $103.95 | $103.95 | 62,009 |
2024-03-21 | $103.76 | $103.87 | $103.71 | $103.73 | $103.73 | 99,695 |
2024-03-20 | $103.61 | $103.76 | $103.49 | $103.69 | $103.69 | 100,258 |
2024-03-19 | $103.48 | $103.57 | $103.44 | $103.51 | $103.51 | 151,814 |
2024-03-18 | $103.44 | $103.50 | $103.24 | $103.33 | $103.33 | 87,899 |
2024-03-15 | $103.39 | $103.45 | $103.36 | $103.37 | $103.37 | 114,133 |
2024-03-14 | $103.66 | $103.66 | $103.45 | $103.47 | $103.47 | 93,500 |
2024-03-13 | $103.87 | $103.94 | $103.78 | $103.78 | $103.78 | 175,778 |
2024-03-12 | $103.99 | $104.02 | $103.86 | $103.88 | $103.88 | 101,417 |
2024-03-11 | $104.10 | $104.20 | $104.06 | $104.09 | $104.09 | 114,334 |
2024-03-08 | $104.23 | $104.35 | $104.16 | $104.18 | $104.18 | 167,603 |
2024-03-07 | $104.12 | $104.12 | $103.96 | $104.12 | $104.12 | 136,962 |
2024-03-06 | $103.92 | $104.09 | $103.88 | $103.90 | $103.90 | 129,010 |
2024-03-05 | $103.74 | $103.88 | $103.69 | $103.85 | $103.85 | 271,251 |
2024-03-04 | $103.60 | $103.67 | $103.54 | $103.59 | $103.59 | 69,073 |
2024-03-01 | $103.40 | $103.76 | $103.24 | $103.74 | $103.74 | 180,266 |
2024-02-29 | $103.68 | $103.77 | $103.60 | $103.63 | $103.35 | 94,418 |
2024-02-28 | $103.43 | $103.57 | $103.43 | $103.53 | $103.25 | 240,328 |
2024-02-27 | $103.42 | $103.52 | $103.36 | $103.44 | $103.16 | 100,756 |
2024-02-26 | $103.62 | $103.62 | $103.36 | $103.47 | $103.19 | 87,721 |
2024-02-23 | $103.48 | $103.62 | $103.45 | $103.60 | $103.60 | 109,955 |
2024-02-22 | $103.43 | $103.55 | $103.34 | $103.42 | $103.42 | 114,042 |
2024-02-21 | $103.73 | $103.73 | $103.43 | $103.47 | $103.47 | 122,700 |
2024-02-20 | $103.69 | $103.71 | $103.62 | $103.62 | $103.62 | 110,095 |
2024-02-16 | $103.43 | $103.47 | $103.37 | $103.44 | $103.44 | 84,850 |
2024-02-15 | $103.84 | $103.84 | $103.63 | $103.72 | $103.72 | 288,199 |
2024-02-14 | $103.34 | $103.58 | $103.34 | $103.55 | $103.55 | 597,595 |
2024-02-13 | $103.53 | $103.53 | $103.24 | $103.31 | $103.31 | 71,005 |
2024-02-12 | $103.91 | $103.99 | $103.84 | $103.95 | $103.95 | 76,640 |
2024-02-09 | $103.85 | $103.88 | $103.76 | $103.87 | $103.87 | 187,372 |
2024-02-08 | $103.98 | $104.03 | $103.90 | $103.91 | $103.91 | 87,327 |
2024-02-07 | $104.14 | $104.31 | $104.08 | $104.10 | $104.10 | 181,365 |
2024-02-06 | $103.93 | $104.25 | $103.93 | $104.17 | $104.17 | 91,319 |
2024-02-05 | $104.11 | $104.11 | $103.82 | $103.91 | $103.91 | 81,072 |
2024-02-02 | $104.41 | $104.43 | $104.22 | $104.38 | $104.38 | 87,875 |
2024-02-01 | $104.75 | $105.13 | $104.75 | $105.01 | $105.01 | 125,873 |
2024-01-31 | $104.93 | $105.10 | $104.79 | $104.97 | $104.66 | 357,765 |
2024-01-30 | $104.62 | $104.70 | $104.41 | $104.56 | $104.25 | 249,278 |
2024-01-29 | $104.47 | $104.60 | $104.46 | $104.53 | $104.22 | 537,549 |
2024-01-26 | $104.45 | $104.45 | $104.28 | $104.30 | $103.99 | 213,549 |
2024-01-25 | $104.35 | $104.47 | $104.32 | $104.41 | $104.10 | 331,816 |
2024-01-24 | $104.58 | $104.58 | $104.11 | $104.11 | $103.80 | 295,280 |
2024-01-23 | $104.31 | $104.32 | $104.18 | $104.23 | $103.92 | 954,321 |
2024-01-22 | $104.36 | $104.48 | $104.30 | $104.32 | $104.01 | 1,282,451 |
2024-01-19 | $104.23 | $104.24 | $104.04 | $104.17 | $104.17 | 109,364 |
2024-01-18 | $104.29 | $104.40 | $104.19 | $104.22 | $104.22 | 643,115 |
2024-01-17 | $104.34 | $109.51 | $104.17 | $104.26 | $104.26 | 164,153 |
2024-01-16 | $104.74 | $104.85 | $104.44 | $104.54 | $104.54 | 260,032 |
2024-01-12 | $105.07 | $105.16 | $104.84 | $104.94 | $104.94 | 109,573 |
2024-01-11 | $104.43 | $104.81 | $104.40 | $104.70 | $104.70 | 131,698 |
2024-01-10 | $104.58 | $104.58 | $104.30 | $104.30 | $104.30 | 85,247 |
2024-01-09 | $104.20 | $106.53 | $104.20 | $104.41 | $104.41 | 167,888 |
2024-01-08 | $104.27 | $104.53 | $104.23 | $104.39 | $104.39 | 438,934 |
2024-01-05 | $104.08 | $104.50 | $104.08 | $104.10 | $104.10 | 106,323 |
2024-01-04 | $104.33 | $104.38 | $104.20 | $104.26 | $104.26 | 123,376 |
2024-01-03 | $104.33 | $104.60 | $104.22 | $104.52 | $104.52 | 92,442 |
2024-01-02 | $104.46 | $104.58 | $104.45 | $104.47 | $104.47 | 133,612 |
2023-12-29 | $104.75 | $104.88 | $104.74 | $104.76 | $104.76 | 157,996 |
2023-12-28 | $104.78 | $104.95 | $104.76 | $104.88 | $104.88 | 165,073 |
2023-12-27 | $104.81 | $104.99 | $104.71 | $104.91 | $104.91 | 176,726 |
2023-12-26 | $104.39 | $104.62 | $104.39 | $104.53 | $104.53 | 112,403 |
2023-12-22 | $104.61 | $104.68 | $104.43 | $104.57 | $104.57 | 530,477 |
2023-12-21 | $104.67 | $104.77 | $104.48 | $104.53 | $104.53 | 359,401 |
2023-12-20 | $104.49 | $104.60 | $104.26 | $104.57 | $104.57 | 275,110 |
2023-12-19 | $104.19 | $104.60 | $102.47 | $104.24 | $104.24 | 192,630 |
2023-12-18 | $104.16 | $104.26 | $104.12 | $104.12 | $104.12 | 318,599 |
2023-12-15 | $104.22 | $104.43 | $104.18 | $104.23 | $104.23 | 605,681 |
2023-12-14 | $104.26 | $104.99 | $104.19 | $104.33 | $104.33 | 266,175 |
2023-12-13 | $103.53 | $104.29 | $103.36 | $104.18 | $103.90 | 182,560 |
2023-12-12 | $103.10 | $103.31 | $103.06 | $103.24 | $102.96 | 330,303 |
2023-12-11 | $103.07 | $103.12 | $102.77 | $103.09 | $103.09 | 263,307 |
2023-12-08 | $103.22 | $103.29 | $103.05 | $103.09 | $103.09 | 262,553 |
2023-12-07 | $103.75 | $103.75 | $103.39 | $103.50 | $103.50 | 154,280 |
2023-12-06 | $103.42 | $103.61 | $103.39 | $103.46 | $103.46 | 212,269 |
2023-12-05 | $103.18 | $103.50 | $103.15 | $103.37 | $103.37 | 133,914 |
2023-12-04 | $103.06 | $103.22 | $102.94 | $103.05 | $103.05 | 199,820 |
2023-12-01 | $102.64 | $103.38 | $102.64 | $103.29 | $103.29 | 180,873 |
2023-11-30 | $103.19 | $103.19 | $102.95 | $103.06 | $102.80 | 311,093 |
2023-11-29 | $103.20 | $103.32 | $103.10 | $103.22 | $102.96 | 150,667 |
2023-11-28 | $102.58 | $102.93 | $102.49 | $102.85 | $102.59 | 172,501 |
2023-11-27 | $102.32 | $102.57 | $102.29 | $102.54 | $102.54 | 253,871 |
2023-11-24 | $102.20 | $102.28 | $102.19 | $102.21 | $102.21 | 63,099 |
2023-11-22 | $102.54 | $102.54 | $102.26 | $102.40 | $102.40 | 221,043 |
2023-11-21 | $102.36 | $102.46 | $102.29 | $102.38 | $102.38 | 101,476 |
2023-11-20 | $102.03 | $102.33 | $102.03 | $102.27 | $102.27 | 533,417 |
2023-11-17 | $102.31 | $102.31 | $102.14 | $102.25 | $102.25 | 861,354 |
2023-11-16 | $102.10 | $102.54 | $102.07 | $102.29 | $102.29 | 1,537,227 |
2023-11-15 | $101.95 | $101.95 | $101.75 | $101.84 | $101.84 | 218,676 |
2023-11-14 | $102.05 | $102.22 | $102.02 | $102.17 | $102.17 | 119,528 |
2023-11-13 | $101.07 | $101.31 | $101.06 | $101.29 | $101.29 | 295,869 |
2023-11-10 | $101.49 | $101.49 | $101.22 | $101.31 | $101.31 | 182,781 |
2023-11-09 | $101.52 | $101.62 | $101.18 | $101.29 | $101.29 | 75,396 |
2023-11-08 | $101.48 | $101.73 | $101.48 | $101.70 | $101.70 | 221,215 |
2023-11-07 | $101.47 | $101.74 | $101.36 | $101.63 | $101.63 | 717,377 |
2023-11-06 | $101.36 | $101.44 | $101.24 | $101.34 | $101.34 | 115,774 |
2023-11-03 | $101.74 | $101.89 | $101.49 | $101.63 | $101.63 | 186,546 |
2023-11-02 | $101.31 | $101.33 | $101.04 | $101.15 | $101.15 | 679,122 |
2023-11-01 | $100.34 | $101.00 | $100.34 | $100.90 | $100.90 | 140,827 |
2023-10-31 | $100.57 | $100.76 | $100.54 | $100.54 | $100.28 | 99,064 |
2023-10-30 | $100.51 | $100.72 | $100.51 | $100.58 | $100.32 | 83,196 |
2023-10-27 | $100.77 | $100.82 | $100.60 | $100.80 | $100.80 | 381,665 |
2023-10-26 | $100.43 | $100.78 | $100.42 | $100.62 | $100.62 | 82,899 |
2023-10-25 | $100.38 | $100.51 | $100.20 | $100.39 | $100.39 | 154,749 |
2023-10-24 | $96.06 | $100.70 | $96.06 | $100.64 | $100.64 | 104,165 |
2023-10-23 | $100.29 | $100.68 | $100.19 | $100.62 | $100.62 | 77,298 |
2023-10-20 | $100.18 | $100.41 | $100.15 | $100.40 | $100.40 | 77,534 |
2023-10-19 | $100.04 | $100.21 | $99.96 | $100.06 | $100.06 | 123,459 |
2023-10-18 | $100.24 | $100.30 | $100.08 | $100.17 | $100.17 | 78,409 |
2023-10-17 | $100.39 | $100.51 | $100.23 | $100.31 | $100.31 | 82,017 |
2023-10-16 | $100.85 | $100.95 | $100.81 | $100.89 | $100.89 | 253,213 |
2023-10-13 | $101.12 | $101.19 | $101.05 | $101.12 | $101.12 | 101,683 |
2023-10-12 | $101.11 | $101.16 | $100.85 | $100.88 | $100.88 | 165,034 |
2023-10-11 | $101.16 | $101.32 | $101.12 | $101.30 | $101.30 | 83,408 |
2023-10-10 | $100.96 | $101.28 | $100.93 | $101.16 | $101.16 | 109,921 |
2023-10-09 | $100.50 | $101.31 | $100.50 | $101.31 | $101.31 | 47,060 |
2023-10-06 | $100.44 | $100.67 | $100.37 | $100.56 | $100.56 | 129,538 |
2023-10-05 | $100.80 | $100.86 | $100.72 | $100.80 | $100.80 | 133,666 |
2023-10-04 | $100.52 | $100.72 | $100.38 | $100.71 | $100.71 | 644,264 |
2023-10-03 | $100.55 | $100.74 | $100.25 | $100.36 | $100.36 | 145,417 |
2023-10-02 | $100.80 | $100.86 | $100.66 | $100.66 | $100.66 | 77,932 |
2023-09-29 | $101.48 | $101.54 | $101.26 | $101.33 | $101.33 | 47,125 |
2023-09-28 | $100.97 | $101.26 | $100.94 | $101.23 | $101.23 | 61,017 |
2023-09-27 | $101.45 | $101.47 | $100.89 | $101.01 | $101.01 | 108,636 |
2023-09-26 | $101.34 | $101.45 | $101.20 | $101.25 | $101.25 | 79,986 |
2023-09-25 | $101.30 | $101.48 | $101.29 | $101.35 | $101.35 | 90,878 |
2023-09-22 | $101.34 | $101.61 | $101.34 | $101.54 | $101.54 | 92,283 |
2023-09-21 | $101.35 | $101.50 | $101.27 | $101.35 | $101.35 | 186,725 |
2023-09-20 | $101.76 | $101.90 | $101.48 | $101.51 | $101.51 | 101,460 |
2023-09-19 | $101.78 | $101.80 | $101.57 | $101.65 | $101.65 | 165,136 |
2023-09-18 | $101.73 | $101.88 | $101.73 | $101.80 | $101.80 | 138,825 |
2023-09-15 | $101.89 | $101.91 | $101.72 | $101.83 | $101.83 | 98,581 |
2023-09-14 | $102.05 | $102.12 | $101.86 | $101.91 | $101.91 | 109,237 |
2023-09-13 | $101.79 | $102.11 | $101.79 | $101.97 | $101.97 | 133,947 |
2023-09-12 | $101.83 | $101.97 | $101.82 | $101.86 | $101.86 | 113,876 |
2023-09-11 | $101.92 | $101.98 | $101.86 | $101.95 | $101.95 | 70,774 |
2023-09-08 | $102.19 | $102.20 | $101.93 | $102.01 | $102.01 | 180,177 |
2023-09-07 | $101.93 | $102.00 | $101.77 | $101.96 | $101.96 | 204,303 |
2023-09-06 | $101.89 | $102.01 | $101.62 | $101.70 | $101.70 | 335,836 |
2023-09-05 | $102.17 | $102.20 | $101.86 | $101.98 | $101.98 | 297,230 |
2023-09-01 | $102.52 | $102.64 | $102.10 | $102.29 | $102.29 | 475,843 |
2023-08-31 | $102.63 | $102.81 | $102.52 | $102.73 | $102.49 | 317,720 |
2023-08-30 | $102.65 | $102.72 | $102.45 | $102.47 | $102.23 | 253,025 |
2023-08-29 | $101.94 | $102.63 | $101.94 | $102.55 | $102.31 | 54,310 |
2023-08-28 | $102.00 | $102.21 | $101.95 | $102.05 | $101.81 | 155,621 |
2023-08-25 | $101.87 | $102.22 | $101.77 | $102.07 | $101.83 | 1,247,497 |
2023-08-24 | $102.00 | $102.21 | $101.96 | $101.99 | $101.75 | 37,786 |
2023-08-23 | $101.93 | $102.31 | $101.93 | $102.15 | $101.91 | 139,806 |
2023-08-22 | $101.61 | $101.75 | $101.57 | $101.70 | $101.70 | 238,030 |
2023-08-21 | $101.73 | $101.81 | $101.61 | $101.76 | $101.76 | 51,417 |
2023-08-18 | $102.02 | $102.14 | $101.89 | $102.03 | $102.03 | 428,442 |
2023-08-17 | $101.86 | $101.95 | $101.63 | $101.84 | $101.84 | 140,045 |
2023-08-16 | $101.98 | $102.31 | $101.75 | $101.80 | $101.80 | 60,483 |
2023-08-15 | $101.99 | $102.34 | $101.92 | $102.05 | $102.05 | 63,581 |
2023-08-14 | $102.15 | $102.23 | $101.97 | $102.04 | $102.04 | 54,790 |
2023-08-11 | $102.34 | $102.42 | $102.14 | $102.23 | $102.23 | 39,754 |
2023-08-10 | $102.90 | $103.00 | $102.46 | $102.51 | $102.51 | 59,294 |
2023-08-09 | $102.89 | $103.03 | $102.63 | $102.81 | $102.81 | 1,177,745 |
2023-08-08 | $102.90 | $103.00 | $102.75 | $102.95 | $102.95 | 83,553 |
2023-08-07 | $102.74 | $102.84 | $102.53 | $102.69 | $102.69 | 80,746 |
2023-08-04 | $102.34 | $102.87 | $102.34 | $102.71 | $102.71 | 94,973 |
2023-08-03 | $102.07 | $102.37 | $102.04 | $102.22 | $102.22 | 212,590 |
2023-08-02 | $102.28 | $102.55 | $102.16 | $102.30 | $102.30 | 78,519 |
2023-08-01 | $102.42 | $102.86 | $102.08 | $102.37 | $102.37 | 134,769 |
2023-07-31 | $102.71 | $103.00 | $102.71 | $102.82 | $102.58 | 73,421 |
2023-07-28 | $102.76 | $102.92 | $102.71 | $102.85 | $102.61 | 28,180 |
2023-07-27 | $102.91 | $103.00 | $102.48 | $102.63 | $102.39 | 89,988 |
2023-07-26 | $102.89 | $103.15 | $102.80 | $103.13 | $102.89 | 107,406 |
2023-07-25 | $102.71 | $102.91 | $102.64 | $102.91 | $102.67 | 93,891 |
2023-07-24 | $103.14 | $103.25 | $102.90 | $102.98 | $102.74 | 50,578 |
2023-07-21 | $103.03 | $103.15 | $102.99 | $103.13 | $102.89 | 55,004 |
2023-07-20 | $103.04 | $103.13 | $102.85 | $103.04 | $102.80 | 214,510 |
2023-07-19 | $103.46 | $103.47 | $103.24 | $103.35 | $103.11 | 54,425 |
2023-07-18 | $103.44 | $103.46 | $103.23 | $103.29 | $103.05 | 59,685 |
2023-07-17 | $103.08 | $103.28 | $103.07 | $103.15 | $102.91 | 49,589 |
2023-07-14 | $103.35 | $103.43 | $103.07 | $103.12 | $103.12 | 103,220 |
2023-07-13 | $103.28 | $103.59 | $103.27 | $103.51 | $103.51 | 929,536 |
2023-07-12 | $102.94 | $103.08 | $102.88 | $103.01 | $103.01 | 806,444 |
2023-07-11 | $102.33 | $102.51 | $102.31 | $102.42 | $102.42 | 68,722 |
2023-07-10 | $102.15 | $102.40 | $102.05 | $102.33 | $102.33 | 113,738 |
2023-07-07 | $102.01 | $102.20 | $101.89 | $101.92 | $101.92 | 98,638 |
2023-07-06 | $101.96 | $102.22 | $101.58 | $101.87 | $101.87 | 142,774 |
2023-07-05 | $102.62 | $102.62 | $102.23 | $102.33 | $102.33 | 97,492 |
2023-07-03 | $102.74 | $103.32 | $102.48 | $102.55 | $102.55 | 33,705 |
2023-06-30 | $102.79 | $103.03 | $102.79 | $102.90 | $102.67 | 57,854 |
2023-06-29 | $102.93 | $102.94 | $102.70 | $102.83 | $102.60 | 58,176 |
2023-06-28 | $103.17 | $103.42 | $103.11 | $103.33 | $103.33 | 100,773 |
2023-06-27 | $103.26 | $103.41 | $103.06 | $103.10 | $103.10 | 64,059 |
2023-06-26 | $103.40 | $103.42 | $103.23 | $103.28 | $103.28 | 69,592 |
2023-06-23 | $103.49 | $103.49 | $103.06 | $103.15 | $103.15 | 59,877 |
2023-06-22 | $103.08 | $103.26 | $102.93 | $103.09 | $103.09 | 48,828 |
2023-06-21 | $103.07 | $103.42 | $103.02 | $103.26 | $103.26 | 77,579 |
2023-06-20 | $103.15 | $103.45 | $103.15 | $103.33 | $103.33 | 143,284 |
2023-06-16 | $103.14 | $103.30 | $103.01 | $103.17 | $103.17 | 126,597 |
2023-06-15 | $103.34 | $103.42 | $103.17 | $103.39 | $103.39 | 611,155 |
2023-06-14 | $102.23 | $103.24 | $102.08 | $103.03 | $103.03 | 126,393 |
2023-06-13 | $103.52 | $103.52 | $102.74 | $103.05 | $103.05 | 62,108 |
2023-06-12 | $103.35 | $103.37 | $103.07 | $103.29 | $103.29 | 119,018 |
2023-06-09 | $103.20 | $103.29 | $103.10 | $103.10 | $103.10 | 48,308 |
2023-06-08 | $103.31 | $103.48 | $103.26 | $103.36 | $103.36 | 89,312 |
2023-06-07 | $103.45 | $103.46 | $102.99 | $103.07 | $103.07 | 197,658 |
2023-06-06 | $103.53 | $103.53 | $103.27 | $103.48 | $103.48 | 125,067 |
2023-06-05 | $103.33 | $103.61 | $103.20 | $103.41 | $103.41 | 70,904 |
2023-06-02 | $104.02 | $104.02 | $103.28 | $103.47 | $103.47 | 63,122 |
2023-06-01 | $103.79 | $103.96 | $103.79 | $103.91 | $103.91 | 94,609 |
2023-05-31 | $103.82 | $103.98 | $103.59 | $103.91 | $103.67 | 95,028 |
2023-05-30 | $103.50 | $103.74 | $103.34 | $103.71 | $103.47 | 105,798 |
2023-05-26 | $103.21 | $103.32 | $102.97 | $103.26 | $103.26 | 108,083 |
2023-05-25 | $103.40 | $103.52 | $103.10 | $103.18 | $103.18 | 166,395 |
2023-05-24 | $103.90 | $103.90 | $103.52 | $103.57 | $103.57 | 60,074 |
2023-05-23 | $103.62 | $103.84 | $103.55 | $103.77 | $103.77 | 78,840 |
2023-05-22 | $103.73 | $103.87 | $103.60 | $103.69 | $103.69 | 70,798 |
2023-05-19 | $103.78 | $104.11 | $103.65 | $103.73 | $103.73 | 66,956 |
2023-05-18 | $103.97 | $104.10 | $103.81 | $103.86 | $103.86 | 165,978 |
2023-05-17 | $104.38 | $104.56 | $104.13 | $104.21 | $104.21 | 163,913 |
2023-05-16 | $104.57 | $104.57 | $104.32 | $104.44 | $104.44 | 238,290 |
2023-05-15 | $104.66 | $104.77 | $104.54 | $104.64 | $104.64 | 31,852 |
2023-05-12 | $105.10 | $105.18 | $104.68 | $104.79 | $104.79 | 59,911 |
2023-05-11 | $105.35 | $105.47 | $105.00 | $105.13 | $105.13 | 53,577 |
2023-05-10 | $104.84 | $105.10 | $104.78 | $104.96 | $104.96 | 43,492 |
2023-05-09 | $104.43 | $104.60 | $104.42 | $104.51 | $104.51 | 67,137 |
2023-05-08 | $104.50 | $104.75 | $104.40 | $104.55 | $104.55 | 44,259 |
2023-05-05 | $105.04 | $105.04 | $104.69 | $104.87 | $104.87 | 93,464 |
2023-05-04 | $105.09 | $105.58 | $104.98 | $105.22 | $105.22 | 64,360 |
2023-05-03 | $104.87 | $105.23 | $104.87 | $105.13 | $105.13 | 38,089 |
2023-05-02 | $104.30 | $104.84 | $104.20 | $104.72 | $104.72 | 61,183 |
2023-05-01 | $104.52 | $104.52 | $104.04 | $104.06 | $104.06 | 52,609 |
2023-04-28 | $104.87 | $104.93 | $104.65 | $104.87 | $104.87 | 107,321 |
2023-04-27 | $104.61 | $104.72 | $104.41 | $104.50 | $104.50 | 44,354 |
2023-04-26 | $105.07 | $105.18 | $104.70 | $104.93 | $104.93 | 85,264 |
2023-04-25 | $104.79 | $105.18 | $104.74 | $105.12 | $105.12 | 116,554 |
2023-04-24 | $104.34 | $104.57 | $104.34 | $104.56 | $104.56 | 59,862 |
2023-04-21 | $104.48 | $104.59 | $104.21 | $104.29 | $104.29 | 329,757 |
2023-04-20 | $104.37 | $104.44 | $104.20 | $104.37 | $104.37 | 97,159 |
2023-04-19 | $103.97 | $104.11 | $103.85 | $104.06 | $104.06 | 91,008 |
2023-04-18 | $104.22 | $104.36 | $104.04 | $104.18 | $104.18 | 225,369 |
2023-04-17 | $104.31 | $104.32 | $104.07 | $104.18 | $104.18 | 49,623 |
2023-04-14 | $104.46 | $104.52 | $104.32 | $104.51 | $104.51 | 66,899 |
2023-04-13 | $104.93 | $105.08 | $104.80 | $104.82 | $104.82 | 2,676,454 |
2023-04-12 | $105.01 | $105.01 | $104.36 | $104.70 | $104.70 | 127,749 |
2023-04-11 | $104.58 | $104.76 | $104.44 | $104.56 | $104.56 | 239,173 |
2023-04-10 | $104.70 | $104.71 | $104.48 | $104.63 | $104.63 | 65,197 |
2023-04-06 | $105.24 | $105.34 | $105.08 | $105.13 | $105.13 | 54,187 |
2023-04-05 | $105.18 | $105.48 | $105.16 | $105.23 | $105.23 | 101,839 |
2023-04-04 | $104.38 | $105.09 | $104.38 | $105.08 | $105.08 | 115,999 |
2023-04-03 | $104.28 | $104.78 | $104.17 | $104.74 | $104.74 | 75,213 |
2023-03-31 | $104.36 | $104.54 | $104.19 | $104.49 | $104.27 | 73,021 |
2023-03-30 | $104.08 | $104.27 | $104.02 | $104.22 | $104.00 | 74,022 |
2023-03-29 | $103.87 | $104.22 | $103.87 | $104.05 | $104.05 | 58,658 |
2023-03-28 | $104.04 | $104.24 | $104.04 | $104.18 | $104.18 | 158,679 |
2023-03-27 | $104.47 | $104.59 | $104.23 | $104.35 | $104.35 | 56,030 |
2023-03-24 | $105.33 | $105.33 | $104.81 | $105.07 | $105.07 | 57,564 |
2023-03-23 | $104.43 | $105.02 | $104.42 | $104.85 | $104.85 | 68,283 |
2023-03-22 | $103.40 | $104.65 | $103.40 | $104.55 | $104.55 | 72,400 |
2023-03-21 | $103.68 | $104.05 | $103.64 | $103.67 | $103.67 | 49,952 |
2023-03-20 | $104.36 | $104.48 | $103.97 | $104.08 | $104.08 | 63,861 |
2023-03-17 | $104.15 | $104.65 | $104.00 | $104.51 | $104.51 | 42,396 |
2023-03-16 | $104.48 | $104.51 | $103.51 | $103.53 | $103.53 | 243,949 |
2023-03-15 | $103.89 | $104.64 | $103.71 | $104.10 | $104.10 | 77,785 |
2023-03-14 | $103.71 | $103.71 | $102.97 | $103.35 | $103.35 | 85,836 |
2023-03-13 | $103.77 | $104.33 | $103.57 | $103.73 | $103.73 | 53,612 |
2023-03-10 | $102.66 | $103.08 | $102.51 | $102.86 | $102.86 | 83,849 |
2023-03-09 | $101.75 | $102.12 | $101.75 | $102.03 | $102.03 | 68,545 |
2023-03-08 | $101.80 | $101.98 | $101.53 | $101.58 | $101.58 | 119,823 |
2023-03-07 | $102.06 | $102.06 | $101.67 | $101.73 | $101.73 | 86,047 |
2023-03-06 | $102.14 | $102.14 | $101.88 | $101.90 | $101.90 | 100,910 |
2023-03-03 | $101.97 | $102.02 | $101.74 | $101.98 | $101.98 | 119,423 |
2023-03-02 | $101.49 | $101.71 | $101.49 | $101.71 | $101.71 | 108,571 |
2023-03-01 | $101.99 | $103.24 | $101.66 | $101.73 | $101.73 | 198,357 |
2023-02-28 | $102.22 | $102.39 | $102.09 | $102.28 | $102.06 | 114,392 |
2023-02-27 | $102.30 | $102.41 | $102.23 | $102.33 | $102.11 | 90,808 |
2023-02-24 | $102.19 | $102.26 | $102.08 | $102.18 | $102.18 | 48,221 |
2023-02-23 | $102.39 | $102.62 | $102.34 | $102.50 | $102.50 | 58,539 |
2023-02-22 | $102.45 | $102.53 | $102.30 | $102.40 | $102.40 | 222,784 |
2023-02-21 | $102.39 | $102.54 | $102.22 | $102.32 | $102.32 | 300,118 |
2023-02-17 | $102.53 | $102.89 | $102.50 | $102.89 | $102.89 | 60,269 |
2023-02-16 | $102.77 | $102.83 | $102.58 | $102.64 | $102.64 | 73,538 |
2023-02-15 | $102.76 | $102.97 | $102.73 | $102.78 | $102.78 | 63,383 |
2023-02-14 | $103.06 | $103.13 | $102.79 | $102.96 | $102.96 | 195,174 |
2023-02-13 | $103.03 | $103.25 | $103.03 | $103.25 | $103.25 | 451,105 |
2023-02-10 | $103.33 | $103.33 | $103.12 | $103.18 | $103.18 | 75,894 |
2023-02-09 | $103.72 | $103.82 | $103.30 | $103.36 | $103.36 | 416,642 |
2023-02-08 | $103.53 | $103.67 | $103.43 | $103.60 | $103.60 | 93,435 |
2023-02-07 | $103.63 | $103.84 | $103.42 | $103.49 | $103.49 | 124,118 |
2023-02-06 | $103.64 | $103.81 | $103.56 | $103.58 | $103.58 | 85,435 |
2023-02-03 | $104.19 | $104.38 | $104.04 | $104.13 | $104.13 | 90,687 |
2023-02-02 | $105.02 | $105.05 | $104.71 | $104.78 | $104.78 | 150,452 |
2023-02-01 | $104.33 | $104.76 | $104.04 | $104.71 | $104.71 | 785,114 |
2023-01-31 | $104.37 | $104.61 | $104.13 | $104.13 | $103.90 | 937,246 |
2023-01-30 | $104.12 | $104.26 | $104.03 | $104.03 | $103.80 | 742,097 |
2023-01-27 | $104.30 | $104.47 | $104.24 | $104.47 | $104.47 | 81,299 |
2023-01-26 | $104.49 | $104.63 | $104.33 | $104.43 | $104.43 | 176,370 |
2023-01-25 | $104.45 | $104.68 | $104.41 | $104.60 | $104.60 | 181,192 |
2023-01-24 | $104.24 | $104.51 | $104.21 | $104.46 | $104.46 | 115,369 |
2023-01-23 | $104.20 | $104.42 | $104.20 | $104.23 | $104.23 | 394,238 |
2023-01-20 | $104.44 | $104.54 | $104.30 | $104.47 | $104.47 | 95,641 |
2023-01-19 | $104.64 | $104.81 | $104.60 | $104.64 | $104.64 | 154,713 |
2023-01-18 | $104.80 | $104.93 | $104.60 | $104.77 | $104.77 | 163,591 |
2023-01-17 | $104.02 | $104.32 | $104.01 | $104.11 | $104.11 | 225,149 |
2023-01-13 | $104.30 | $104.50 | $104.10 | $104.19 | $104.19 | 107,626 |
2023-01-12 | $104.20 | $104.50 | $104.03 | $104.40 | $104.40 | 171,807 |
2023-01-11 | $103.78 | $104.01 | $103.75 | $103.94 | $103.94 | 153,214 |
2023-01-10 | $103.70 | $103.74 | $103.48 | $103.63 | $103.63 | 130,943 |
2023-01-09 | $103.83 | $104.02 | $103.66 | $103.85 | $103.85 | 257,652 |
2023-01-06 | $102.94 | $103.82 | $102.94 | $103.61 | $103.61 | 528,415 |
2023-01-05 | $102.65 | $102.96 | $102.63 | $102.85 | $102.85 | 154,564 |
2023-01-04 | $103.18 | $103.24 | $102.92 | $103.01 | $103.01 | 501,293 |
2023-01-03 | $102.87 | $103.03 | $102.63 | $102.63 | $102.63 | 279,970 |
2022-12-30 | $102.59 | $102.61 | $102.37 | $102.46 | $102.46 | 283,151 |
2022-12-29 | $102.56 | $102.77 | $102.55 | $102.68 | $102.68 | 309,524 |
2022-12-28 | $102.62 | $102.73 | $102.43 | $102.43 | $102.43 | 174,560 |
2022-12-27 | $102.67 | $102.89 | $102.50 | $102.53 | $102.53 | 649,616 |
2022-12-23 | $102.93 | $103.12 | $102.90 | $103.00 | $103.00 | 165,349 |
2022-12-22 | $103.15 | $103.33 | $103.06 | $103.11 | $103.11 | 964,650 |
2022-12-21 | $103.28 | $103.35 | $103.10 | $103.18 | $103.18 | 294,352 |
2022-12-20 | $102.94 | $103.15 | $102.90 | $102.90 | $102.90 | 198,497 |
2022-12-19 | $103.44 | $103.51 | $103.25 | $103.29 | $103.29 | 176,131 |
2022-12-16 | $103.38 | $103.82 | $103.38 | $103.70 | $103.70 | 362,780 |
2022-12-15 | $103.65 | $103.79 | $103.52 | $103.71 | $103.71 | 272,546 |
2022-12-14 | $103.89 | $104.03 | $103.50 | $103.82 | $103.82 | 225,369 |
2022-12-13 | $104.18 | $104.19 | $103.66 | $103.72 | $103.72 | 173,043 |
2022-12-12 | $103.43 | $103.58 | $103.17 | $103.25 | $103.25 | 184,768 |
2022-12-09 | $103.51 | $103.52 | $103.32 | $103.35 | $103.35 | 243,552 |
2022-12-08 | $103.50 | $103.77 | $103.43 | $103.49 | $103.49 | 224,739 |
2022-12-07 | $103.64 | $103.85 | $103.48 | $103.85 | $103.85 | 287,474 |
2022-12-06 | $103.13 | $103.40 | $103.13 | $103.36 | $103.36 | 250,110 |
2022-12-05 | $103.30 | $103.38 | $103.07 | $103.19 | $103.19 | 315,607 |
2022-12-02 | $103.15 | $103.71 | $103.08 | $103.70 | $103.70 | 364,160 |
2022-12-01 | $103.24 | $103.64 | $103.04 | $103.63 | $103.63 | 210,456 |
2022-11-30 | $102.50 | $103.30 | $102.40 | $103.30 | $103.11 | 193,527 |
2022-11-29 | $102.65 | $102.77 | $102.57 | $102.67 | $102.67 | 126,487 |
2022-11-28 | $102.86 | $103.03 | $102.67 | $102.80 | $102.80 | 442,541 |
2022-11-25 | $102.83 | $102.88 | $102.71 | $102.80 | $102.80 | 31,669 |
2022-11-23 | $102.67 | $102.86 | $102.53 | $102.83 | $102.83 | 123,413 |
2022-11-22 | $102.57 | $102.59 | $102.37 | $102.48 | $102.48 | 369,616 |
2022-11-21 | $102.48 | $102.56 | $102.27 | $102.28 | $102.28 | 152,397 |
2022-11-18 | $102.61 | $102.66 | $102.32 | $102.35 | $102.35 | 74,739 |
2022-11-17 | $102.54 | $102.63 | $102.39 | $102.60 | $102.60 | 207,235 |
2022-11-16 | $102.74 | $102.94 | $102.66 | $102.88 | $102.88 | 111,295 |
2022-11-15 | $102.50 | $102.68 | $102.32 | $102.66 | $102.66 | 135,339 |
2022-11-14 | $102.30 | $103.23 | $101.88 | $102.16 | $102.16 | 397,759 |
2022-11-11 | $102.13 | $102.47 | $102.13 | $102.30 | $102.30 | 85,543 |
2022-11-10 | $102.16 | $102.55 | $102.03 | $102.35 | $102.35 | 103,094 |
2022-11-09 | $100.87 | $101.13 | $100.80 | $101.06 | $101.06 | 503,484 |
2022-11-08 | $100.67 | $100.97 | $100.67 | $100.88 | $100.88 | 198,576 |
2022-11-07 | $100.73 | $100.86 | $100.53 | $100.86 | $100.86 | 464,235 |
2022-11-04 | $100.77 | $100.93 | $100.55 | $100.80 | $100.80 | 387,830 |
2022-11-03 | $100.35 | $100.74 | $100.34 | $100.74 | $100.74 | 670,216 |
2022-11-02 | $100.97 | $101.62 | $100.85 | $100.95 | $100.95 | 596,856 |
2022-11-01 | $101.34 | $101.43 | $100.90 | $100.90 | $100.90 | 503,504 |
2022-10-31 | $101.12 | $101.24 | $101.02 | $101.19 | $101.19 | 109,756 |
2022-10-28 | $101.41 | $101.55 | $101.26 | $101.46 | $101.46 | 187,849 |
2022-10-27 | $101.43 | $101.72 | $101.37 | $101.57 | $101.57 | 153,977 |
2022-10-26 | $101.14 | $101.42 | $101.14 | $101.21 | $101.21 | 115,507 |
2022-10-25 | $100.96 | $101.27 | $100.96 | $101.07 | $101.07 | 101,063 |
2022-10-24 | $100.60 | $100.75 | $100.43 | $100.60 | $100.60 | 267,663 |
2022-10-21 | $100.12 | $100.63 | $100.12 | $100.60 | $100.60 | 111,471 |
2022-10-20 | $100.43 | $100.62 | $100.16 | $100.23 | $100.23 | 137,776 |
2022-10-19 | $100.64 | $100.78 | $100.51 | $100.54 | $100.54 | 38,377 |
2022-10-18 | $101.23 | $101.25 | $100.82 | $101.13 | $101.13 | 109,746 |
2022-10-17 | $101.10 | $101.30 | $100.87 | $100.91 | $100.91 | 66,512 |
2022-10-14 | $101.27 | $101.39 | $100.67 | $100.69 | $100.69 | 109,389 |
2022-10-13 | $100.52 | $101.26 | $100.52 | $100.99 | $100.99 | 76,140 |
2022-10-12 | $101.12 | $101.40 | $101.12 | $101.38 | $101.38 | 79,948 |
2022-10-11 | $101.24 | $101.50 | $101.16 | $101.25 | $101.25 | 67,769 |
2022-10-10 | $101.34 | $101.49 | $101.00 | $101.19 | $101.19 | 119,124 |
2022-10-07 | $101.52 | $101.60 | $101.35 | $101.37 | $101.37 | 85,317 |
2022-10-06 | $102.00 | $102.01 | $101.68 | $101.70 | $101.70 | 78,447 |
2022-10-05 | $102.32 | $102.41 | $101.85 | $102.02 | $102.02 | 187,772 |
2022-10-04 | $102.44 | $102.74 | $102.33 | $102.47 | $102.47 | 248,294 |
2022-10-03 | $102.04 | $102.62 | $102.01 | $102.24 | $102.24 | 97,233 |
2022-09-30 | $102.00 | $102.12 | $101.58 | $101.69 | $101.69 | 78,375 |
2022-09-29 | $101.86 | $101.99 | $101.64 | $101.90 | $101.90 | 73,661 |
2022-09-28 | $101.92 | $102.27 | $101.65 | $102.18 | $102.18 | 73,738 |
2022-09-27 | $101.48 | $101.60 | $101.10 | $101.17 | $101.17 | 142,733 |
2022-09-26 | $101.89 | $102.01 | $101.36 | $101.46 | $101.46 | 134,784 |
2022-09-23 | $102.37 | $102.37 | $102.01 | $102.26 | $102.26 | 434,370 |
2022-09-22 | $102.56 | $102.58 | $102.27 | $102.35 | $102.35 | 104,508 |
2022-09-21 | $103.01 | $103.92 | $102.68 | $102.96 | $102.96 | 228,545 |
2022-09-20 | $102.94 | $103.18 | $102.92 | $103.07 | $103.07 | 73,178 |
2022-09-19 | $103.18 | $103.38 | $103.13 | $103.33 | $103.33 | 53,422 |
2022-09-16 | $103.43 | $103.56 | $103.26 | $103.46 | $103.46 | 61,083 |
2022-09-15 | $103.54 | $103.55 | $103.27 | $103.38 | $103.38 | 103,817 |
2022-09-14 | $103.65 | $103.79 | $103.47 | $103.66 | $103.66 | 50,255 |
2022-09-13 | $103.62 | $103.75 | $103.49 | $103.65 | $103.65 | 87,734 |
2022-09-12 | $104.39 | $104.47 | $104.04 | $104.23 | $104.23 | 89,443 |
2022-09-09 | $104.31 | $104.50 | $104.10 | $104.13 | $104.13 | 65,744 |
2022-09-08 | $104.43 | $104.45 | $104.22 | $104.30 | $104.30 | 42,843 |
2022-09-07 | $104.26 | $104.51 | $104.18 | $104.36 | $104.36 | 45,176 |
2022-09-06 | $104.32 | $104.33 | $103.94 | $103.97 | $103.97 | 69,785 |
2022-09-02 | $104.48 | $104.76 | $104.46 | $104.65 | $104.65 | 49,417 |
2022-09-01 | $104.35 | $104.37 | $104.08 | $104.27 | $104.27 | 101,688 |
2022-08-31 | $104.82 | $105.02 | $104.67 | $104.72 | $104.56 | 60,709 |
2022-08-30 | $104.92 | $105.15 | $104.80 | $105.01 | $104.85 | 104,844 |
2022-08-29 | $105.08 | $105.11 | $104.93 | $105.04 | $104.88 | 214,489 |
2022-08-26 | $105.44 | $105.50 | $105.17 | $105.27 | $105.11 | 42,687 |
2022-08-25 | $105.29 | $105.56 | $105.12 | $105.52 | $105.36 | 80,411 |
2022-08-24 | $105.25 | $105.30 | $105.09 | $105.15 | $104.99 | 69,714 |
2022-08-23 | $105.14 | $105.63 | $105.14 | $105.34 | $105.18 | 107,372 |
2022-08-22 | $105.28 | $105.54 | $105.19 | $105.31 | $105.15 | 225,887 |
2022-08-19 | $105.67 | $105.75 | $105.45 | $105.70 | $105.54 | 70,763 |
2022-08-18 | $105.88 | $106.18 | $105.88 | $106.01 | $105.85 | 61,094 |
2022-08-17 | $105.98 | $105.99 | $105.71 | $105.85 | $105.68 | 85,295 |
2022-08-16 | $106.25 | $106.31 | $106.04 | $106.14 | $105.97 | 75,527 |
2022-08-15 | $106.46 | $106.52 | $106.39 | $106.40 | $106.23 | 82,277 |
2022-08-12 | $106.29 | $106.29 | $106.03 | $106.24 | $106.07 | 28,458 |
2022-08-11 | $106.57 | $106.61 | $105.96 | $106.03 | $105.86 | 33,130 |
2022-08-10 | $106.49 | $106.64 | $106.14 | $106.29 | $106.12 | 239,059 |
2022-08-09 | $106.09 | $106.11 | $105.90 | $106.01 | $105.84 | 59,574 |
2022-08-08 | $106.13 | $106.33 | $106.08 | $106.23 | $106.06 | 107,120 |
2022-08-05 | $106.06 | $106.08 | $105.79 | $106.06 | $105.89 | 84,644 |
2022-08-04 | $106.46 | $106.87 | $106.46 | $106.86 | $106.69 | 46,544 |
2022-08-03 | $106.24 | $106.55 | $106.00 | $106.55 | $106.38 | 265,338 |
2022-08-02 | $107.03 | $107.16 | $106.26 | $106.36 | $106.19 | 80,767 |
2022-08-01 | $107.01 | $107.20 | $106.90 | $107.13 | $106.96 | 81,745 |
2022-07-29 | $106.90 | $107.27 | $106.89 | $107.10 | $106.77 | 149,957 |
2022-07-28 | $107.05 | $107.18 | $106.85 | $107.08 | $106.75 | 82,737 |
2022-07-27 | $106.29 | $106.71 | $106.29 | $106.58 | $106.25 | 327,559 |
2022-07-26 | $106.47 | $106.57 | $106.18 | $106.22 | $105.89 | 202,529 |
2022-07-25 | $106.25 | $106.34 | $106.09 | $106.31 | $105.98 | 145,024 |
2022-07-22 | $106.45 | $106.71 | $106.26 | $106.51 | $106.18 | 64,939 |
2022-07-21 | $105.43 | $105.91 | $105.43 | $105.91 | $105.59 | 215,106 |
2022-07-20 | $105.56 | $105.56 | $105.12 | $105.16 | $104.84 | 70,601 |
2022-07-19 | $105.31 | $105.47 | $105.21 | $105.29 | $104.97 | 76,447 |
2022-07-18 | $105.39 | $105.56 | $105.28 | $105.40 | $105.08 | 105,384 |
2022-07-15 | $105.32 | $105.71 | $105.32 | $105.66 | $105.34 | 84,087 |
2022-07-14 | $105.13 | $105.53 | $105.07 | $105.45 | $105.13 | 121,179 |
2022-07-13 | $105.03 | $105.67 | $105.03 | $105.67 | $105.35 | 53,492 |
2022-07-12 | $105.60 | $105.81 | $105.51 | $105.64 | $105.32 | 56,415 |
2022-07-11 | $105.50 | $105.63 | $105.37 | $105.39 | $105.07 | 62,447 |
2022-07-08 | $105.34 | $105.34 | $105.09 | $105.31 | $104.99 | 131,032 |
2022-07-07 | $105.59 | $105.74 | $105.37 | $105.50 | $105.18 | 1,588,241 |
2022-07-06 | $106.37 | $106.37 | $105.61 | $105.71 | $105.39 | 105,382 |
2022-07-05 | $106.13 | $106.36 | $106.06 | $106.21 | $105.88 | 77,693 |
2022-07-01 | $105.99 | $106.38 | $105.85 | $106.09 | $105.76 | 179,088 |
2022-06-30 | $105.39 | $105.68 | $105.35 | $105.55 | $105.08 | 96,906 |
2022-06-29 | $104.89 | $105.14 | $104.79 | $105.13 | $104.65 | 90,424 |
2022-06-28 | $104.52 | $105.66 | $104.52 | $104.89 | $104.42 | 801,943 |
2022-06-27 | $104.91 | $105.03 | $104.67 | $104.83 | $104.36 | 147,572 |
2022-06-24 | $105.18 | $105.36 | $105.02 | $105.13 | $104.66 | 220,235 |
2022-06-23 | $105.15 | $105.55 | $105.09 | $105.18 | $104.71 | 80,305 |
2022-06-22 | $104.76 | $104.96 | $104.73 | $104.88 | $104.41 | 236,857 |
2022-06-21 | $104.24 | $104.45 | $104.20 | $104.30 | $103.83 | 101,436 |
2022-06-17 | $104.57 | $104.62 | $104.18 | $104.58 | $104.11 | 112,151 |
2022-06-16 | $103.75 | $104.52 | $103.73 | $104.44 | $103.97 | 103,207 |
2022-06-15 | $103.85 | $104.37 | $103.53 | $104.37 | $103.90 | 162,560 |
2022-06-14 | $103.93 | $104.04 | $103.32 | $103.39 | $102.93 | 187,758 |
2022-06-13 | $104.14 | $104.36 | $103.57 | $103.91 | $103.44 | 484,850 |
2022-06-10 | $105.25 | $105.32 | $104.87 | $104.94 | $104.47 | 78,939 |
2022-06-09 | $105.76 | $105.97 | $105.68 | $105.75 | $105.28 | 152,454 |
2022-06-08 | $105.98 | $106.11 | $105.86 | $105.86 | $105.38 | 160,884 |
2022-06-07 | $106.09 | $106.45 | $105.99 | $106.12 | $105.64 | 372,907 |
2022-06-06 | $106.11 | $106.18 | $105.87 | $105.93 | $105.45 | 64,355 |
2022-06-03 | $106.11 | $106.37 | $106.11 | $106.30 | $105.82 | 80,556 |
2022-06-02 | $106.48 | $106.49 | $106.26 | $106.32 | $105.84 | 127,211 |
2022-06-01 | $106.71 | $106.76 | $106.19 | $106.37 | $105.89 | 116,644 |
2022-05-31 | $106.88 | $107.01 | $106.74 | $106.85 | $106.23 | 147,229 |
2022-05-27 | $107.39 | $107.40 | $107.19 | $107.37 | $106.74 | 218,989 |
2022-05-26 | $107.25 | $107.38 | $107.11 | $107.18 | $106.55 | 197,978 |
2022-05-25 | $107.09 | $107.21 | $106.99 | $107.19 | $106.56 | 180,758 |
2022-05-24 | $106.59 | $107.04 | $106.59 | $107.02 | $106.39 | 88,031 |
2022-05-23 | $106.59 | $106.59 | $106.28 | $106.32 | $105.70 | 103,815 |
2022-05-20 | $106.52 | $106.71 | $106.35 | $106.71 | $106.09 | 87,964 |
2022-05-19 | $106.07 | $106.62 | $106.07 | $106.34 | $105.72 | 128,393 |
2022-05-18 | $106.00 | $106.31 | $105.86 | $106.05 | $105.43 | 960,887 |
2022-05-17 | $106.10 | $106.19 | $105.83 | $105.91 | $105.29 | 208,950 |
2022-05-16 | $106.33 | $106.66 | $106.27 | $106.45 | $105.83 | 99,401 |
2022-05-13 | $106.24 | $106.41 | $106.03 | $106.23 | $105.61 | 188,778 |
2022-05-12 | $106.36 | $106.63 | $106.19 | $106.51 | $105.89 | 83,366 |
2022-05-11 | $105.95 | $106.27 | $105.82 | $106.21 | $105.59 | 96,384 |
2022-05-10 | $106.20 | $106.29 | $105.97 | $106.00 | $105.38 | 117,905 |
2022-05-09 | $105.62 | $106.04 | $105.57 | $105.98 | $105.36 | 664,997 |
2022-05-06 | $105.65 | $105.86 | $105.47 | $105.60 | $104.98 | 79,737 |
2022-05-05 | $105.98 | $106.02 | $105.46 | $105.87 | $105.25 | 157,847 |
2022-05-04 | $105.78 | $106.40 | $105.61 | $106.37 | $105.75 | 84,450 |
2022-05-03 | $105.98 | $106.08 | $105.77 | $105.86 | $105.24 | 481,997 |
2022-05-02 | $105.79 | $105.88 | $105.67 | $105.80 | $105.18 | 56,675 |
2022-04-29 | $106.15 | $106.37 | $106.00 | $106.24 | $105.48 | 302,918 |
2022-04-28 | $106.44 | $106.58 | $106.32 | $106.45 | $105.69 | 99,496 |
2022-04-27 | $106.96 | $106.97 | $106.56 | $106.58 | $105.82 | 54,101 |
2022-04-26 | $106.95 | $106.98 | $106.65 | $106.83 | $106.06 | 86,539 |
2022-04-25 | $106.55 | $106.87 | $106.53 | $106.56 | $105.80 | 293,505 |
2022-04-22 | $105.90 | $106.25 | $105.81 | $106.14 | $105.38 | 109,468 |
2022-04-21 | $106.36 | $106.44 | $106.00 | $106.22 | $105.46 | 375,851 |
2022-04-20 | $106.53 | $106.71 | $106.45 | $106.58 | $105.82 | 56,674 |
2022-04-19 | $106.47 | $106.61 | $106.26 | $106.28 | $105.52 | 101,314 |
2022-04-18 | $107.01 | $107.01 | $106.76 | $106.78 | $106.01 | 63,858 |
2022-04-14 | $107.39 | $107.39 | $106.90 | $106.95 | $106.18 | 95,799 |
2022-04-13 | $107.50 | $107.69 | $107.33 | $107.36 | $106.59 | 86,866 |
2022-04-12 | $107.18 | $107.48 | $107.18 | $107.26 | $106.49 | 60,646 |
2022-04-11 | $106.88 | $106.95 | $106.83 | $106.89 | $106.12 | 75,047 |
2022-04-08 | $107.12 | $107.33 | $107.02 | $107.07 | $106.30 | 102,284 |
2022-04-07 | $107.48 | $107.55 | $107.27 | $107.32 | $106.55 | 153,843 |
2022-04-06 | $107.14 | $107.54 | $107.14 | $107.44 | $106.67 | 73,548 |
2022-04-05 | $107.91 | $107.96 | $107.47 | $107.48 | $106.71 | 192,923 |
2022-04-04 | $107.99 | $108.21 | $107.93 | $108.19 | $107.41 | 626,460 |
2022-04-01 | $107.93 | $108.19 | $107.81 | $108.06 | $107.28 | 82,776 |
2022-03-31 | $108.60 | $108.82 | $108.43 | $108.53 | $107.61 | 160,599 |
2022-03-30 | $108.29 | $108.60 | $108.23 | $108.46 | $107.54 | 517,491 |
2022-03-29 | $108.30 | $108.45 | $107.99 | $108.24 | $107.32 | 420,668 |
2022-03-28 | $107.95 | $108.20 | $107.94 | $108.11 | $107.20 | 127,115 |
2022-03-25 | $108.39 | $108.39 | $107.89 | $107.97 | $107.06 | 121,981 |
2022-03-24 | $108.45 | $108.71 | $108.45 | $108.55 | $107.63 | 65,317 |
2022-03-23 | $108.75 | $108.83 | $108.52 | $108.68 | $107.76 | 183,597 |
2022-03-22 | $108.60 | $108.69 | $108.44 | $108.51 | $107.59 | 39,325 |
2022-03-21 | $109.16 | $109.21 | $108.61 | $108.78 | $107.86 | 77,872 |
2022-03-18 | $109.31 | $109.61 | $109.31 | $109.53 | $108.60 | 56,568 |
2022-03-17 | $109.32 | $109.67 | $109.21 | $109.37 | $108.44 | 204,925 |
2022-03-16 | $109.56 | $109.61 | $108.87 | $109.55 | $108.62 | 62,847 |
2022-03-15 | $109.56 | $109.69 | $109.30 | $109.39 | $108.46 | 116,552 |
2022-03-14 | $109.58 | $109.69 | $109.27 | $109.32 | $108.39 | 66,618 |
2022-03-11 | $110.01 | $110.11 | $109.92 | $110.11 | $109.18 | 52,910 |
2022-03-10 | $110.13 | $110.20 | $109.95 | $110.11 | $109.18 | 283,203 |
2022-03-09 | $110.37 | $110.52 | $110.34 | $110.40 | $109.47 | 60,723 |
2022-03-08 | $110.80 | $110.81 | $110.50 | $110.53 | $109.59 | 48,930 |
2022-03-07 | $111.23 | $111.28 | $111.00 | $111.00 | $110.06 | 40,927 |
2022-03-04 | $111.46 | $111.68 | $111.37 | $111.38 | $110.44 | 399,588 |
2022-03-03 | $111.00 | $111.25 | $111.00 | $111.09 | $110.15 | 45,819 |
2022-03-02 | $111.39 | $111.41 | $110.87 | $110.87 | $109.93 | 49,129 |
2022-03-01 | $111.61 | $112.07 | $111.61 | $111.78 | $110.83 | 67,074 |
2022-02-28 | $111.29 | $111.47 | $111.26 | $111.31 | $110.24 | 33,088 |
2022-02-25 | $110.77 | $110.85 | $110.65 | $110.85 | $109.78 | 145,072 |
2022-02-24 | $110.94 | $111.23 | $110.74 | $110.77 | $109.70 | 152,121 |
2022-02-23 | $110.75 | $110.86 | $110.63 | $110.70 | $109.64 | 84,533 |
2022-02-22 | $110.88 | $111.01 | $110.80 | $110.99 | $109.92 | 523,264 |
2022-02-18 | $111.11 | $111.13 | $111.00 | $111.03 | $109.96 | 71,229 |
2022-02-17 | $110.79 | $111.01 | $110.79 | $111.01 | $109.94 | 89,748 |
2022-02-16 | $110.73 | $110.80 | $110.58 | $110.80 | $109.73 | 29,457 |
2022-02-15 | $110.70 | $110.78 | $110.56 | $110.59 | $109.53 | 51,589 |
2022-02-14 | $110.81 | $110.92 | $110.61 | $110.67 | $109.61 | 102,913 |
2022-02-11 | $110.88 | $111.18 | $110.51 | $111.09 | $110.02 | 146,228 |
2022-02-10 | $111.01 | $111.07 | $110.50 | $110.50 | $109.44 | 36,672 |
2022-02-09 | $111.36 | $111.48 | $111.26 | $111.26 | $110.19 | 101,013 |
2022-02-08 | $111.49 | $111.49 | $111.25 | $111.25 | $110.18 | 96,827 |
2022-02-07 | $111.52 | $111.58 | $111.42 | $111.45 | $110.38 | 61,503 |
2022-02-04 | $111.51 | $111.67 | $111.37 | $111.42 | $110.35 | 40,583 |
2022-02-03 | $112.09 | $112.09 | $111.79 | $111.96 | $110.88 | 99,305 |
2022-02-02 | $112.27 | $112.33 | $112.02 | $112.28 | $111.20 | 1,739,073 |
2022-02-01 | $112.10 | $112.26 | $111.94 | $112.13 | $111.05 | 129,475 |
2022-01-31 | $112.08 | $112.35 | $111.98 | $112.29 | $111.08 | 255,918 |
2022-01-28 | $112.05 | $112.30 | $112.05 | $112.26 | $111.05 | 79,484 |
2022-01-27 | $112.09 | $112.27 | $111.96 | $112.15 | $110.94 | 134,394 |
2022-01-26 | $113.46 | $113.46 | $112.10 | $112.23 | $111.02 | 86,911 |
2022-01-25 | $112.70 | $112.75 | $112.31 | $112.60 | $111.38 | 93,796 |
2022-01-24 | $112.73 | $112.86 | $112.53 | $112.69 | $111.47 | 208,997 |
2022-01-21 | $112.59 | $112.72 | $112.44 | $112.65 | $111.43 | 266,366 |
2022-01-20 | $112.45 | $112.45 | $112.24 | $112.38 | $111.17 | 73,512 |
2022-01-19 | $112.27 | $112.48 | $110.29 | $112.38 | $111.17 | 75,384 |
2022-01-18 | $112.43 | $112.43 | $112.03 | $112.23 | $111.02 | 94,846 |
2022-01-14 | $112.90 | $112.90 | $112.59 | $112.71 | $111.49 | 238,572 |
2022-01-13 | $112.98 | $113.07 | $112.85 | $113.07 | $111.85 | 107,812 |
2022-01-12 | $112.94 | $113.01 | $112.82 | $112.89 | $111.67 | 82,813 |
2022-01-11 | $112.75 | $112.92 | $112.65 | $112.92 | $111.70 | 123,101 |
2022-01-10 | $112.74 | $112.86 | $112.61 | $112.63 | $111.41 | 127,926 |
2022-01-07 | $112.85 | $112.99 | $112.73 | $112.93 | $111.72 | 117,146 |
2022-01-06 | $113.05 | $113.12 | $112.88 | $113.09 | $111.87 | 130,481 |
2022-01-05 | $113.34 | $113.50 | $113.03 | $113.28 | $112.06 | 59,398 |
2022-01-04 | $113.71 | $113.71 | $113.35 | $113.53 | $112.30 | 59,991 |
2022-01-03 | $113.66 | $113.66 | $113.43 | $113.45 | $112.23 | 636,048 |
2021-12-31 | $114.02 | $114.10 | $113.75 | $113.75 | $112.52 | 141,037 |
2021-12-30 | $113.97 | $113.97 | $113.80 | $113.95 | $112.72 | 72,378 |
2021-12-29 | $113.97 | $113.99 | $113.71 | $113.80 | $112.58 | 167,039 |
2021-12-28 | $113.95 | $114.24 | $113.86 | $113.98 | $112.75 | 88,238 |
2021-12-27 | $113.81 | $114.06 | $113.81 | $113.95 | $112.72 | 179,856 |
2021-12-23 | $113.97 | $114.07 | $113.77 | $113.96 | $112.73 | 84,596 |
2021-12-22 | $114.11 | $114.14 | $113.91 | $114.03 | $112.80 | 134,440 |
2021-12-21 | $114.02 | $114.10 | $113.82 | $113.99 | $112.76 | 175,304 |
2021-12-20 | $114.17 | $114.41 | $114.11 | $114.14 | $112.90 | 80,471 |
2021-12-17 | $114.20 | $114.38 | $114.06 | $114.17 | $112.94 | 168,376 |
2021-12-16 | $114.16 | $114.26 | $114.04 | $114.23 | $113.00 | 218,786 |
2021-12-15 | $113.84 | $114.11 | $113.84 | $114.11 | $112.75 | 166,906 |
2021-12-14 | $114.12 | $114.16 | $113.91 | $114.06 | $112.70 | 1,812,847 |
2021-12-13 | $113.96 | $114.30 | $113.96 | $114.17 | $112.81 | 447,695 |
2021-12-10 | $113.89 | $114.12 | $113.89 | $113.95 | $112.59 | 53,529 |
2021-12-09 | $113.91 | $114.09 | $113.88 | $113.88 | $112.52 | 44,103 |
2021-12-08 | $113.81 | $113.94 | $113.77 | $113.90 | $112.54 | 70,042 |
2021-12-07 | $113.88 | $114.12 | $113.86 | $113.99 | $112.63 | 105,640 |
2021-12-06 | $114.19 | $114.36 | $114.07 | $114.09 | $112.73 | 111,857 |
2021-12-03 | $113.99 | $114.49 | $113.95 | $114.37 | $113.01 | 166,001 |
2021-12-02 | $114.15 | $114.16 | $113.90 | $114.07 | $112.71 | 42,286 |
2021-12-01 | $113.96 | $114.23 | $113.92 | $114.22 | $112.86 | 108,552 |
2021-11-30 | $114.44 | $114.66 | $114.13 | $114.35 | $112.86 | 52,937 |
2021-11-29 | $113.93 | $114.27 | $113.93 | $114.25 | $112.76 | 58,875 |
2021-11-26 | $113.96 | $114.33 | $113.96 | $114.19 | $112.70 | 30,453 |
2021-11-24 | $113.46 | $113.68 | $113.46 | $113.68 | $112.20 | 56,699 |
2021-11-23 | $113.73 | $113.76 | $113.57 | $113.61 | $112.13 | 90,580 |
2021-11-22 | $113.95 | $114.01 | $113.64 | $113.66 | $112.18 | 76,914 |
2021-11-19 | $114.28 | $114.42 | $114.14 | $114.18 | $112.69 | 51,732 |
2021-11-18 | $114.13 | $114.16 | $114.05 | $114.15 | $112.66 | 48,055 |
2021-11-17 | $113.96 | $114.17 | $113.94 | $114.13 | $112.64 | 72,363 |
2021-11-16 | $113.97 | $114.09 | $113.90 | $113.92 | $112.44 | 172,379 |
2021-11-15 | $114.06 | $114.13 | $113.94 | $113.96 | $112.48 | 40,224 |
2021-11-12 | $114.30 | $114.31 | $114.09 | $114.16 | $112.67 | 48,279 |
2021-11-11 | $114.11 | $114.34 | $114.03 | $114.11 | $112.62 | 25,131 |
2021-11-10 | $114.50 | $114.64 | $114.23 | $114.23 | $112.74 | 56,645 |
2021-11-09 | $114.75 | $114.96 | $114.75 | $114.79 | $113.30 | 198,003 |
2021-11-08 | $114.77 | $114.91 | $114.57 | $114.65 | $113.16 | 99,778 |
2021-11-05 | $114.81 | $115.00 | $114.61 | $114.88 | $113.38 | 58,507 |
2021-11-04 | $114.53 | $114.75 | $114.45 | $114.63 | $113.14 | 262,400 |
2021-11-03 | $114.43 | $114.45 | $114.14 | $114.38 | $112.89 | 45,199 |
2021-11-02 | $114.29 | $114.50 | $114.29 | $114.48 | $112.99 | 69,140 |
2021-11-01 | $114.20 | $114.32 | $114.07 | $114.19 | $112.70 | 118,978 |
2021-10-29 | $114.15 | $114.60 | $114.15 | $114.51 | $112.89 | 51,762 |
2021-10-28 | $114.40 | $114.56 | $114.36 | $114.43 | $112.81 | 39,415 |
2021-10-27 | $114.40 | $114.63 | $114.33 | $114.49 | $112.87 | 95,571 |
2021-10-26 | $114.40 | $114.43 | $114.20 | $114.31 | $112.69 | 36,282 |
2021-10-25 | $114.21 | $114.40 | $114.21 | $114.36 | $112.74 | 134,678 |
2021-10-22 | $114.18 | $114.26 | $114.07 | $114.17 | $112.55 | 19,220 |
2021-10-21 | $114.28 | $114.28 | $114.10 | $114.13 | $112.51 | 31,799 |
2021-10-20 | $114.39 | $114.54 | $114.31 | $114.41 | $112.79 | 48,218 |
2021-10-19 | $114.39 | $114.60 | $114.38 | $114.39 | $112.77 | 89,536 |
2021-10-18 | $114.44 | $114.60 | $114.34 | $114.46 | $112.84 | 92,587 |
2021-10-15 | $114.66 | $114.76 | $114.54 | $114.60 | $112.97 | 34,631 |
2021-10-14 | $114.78 | $114.98 | $114.75 | $114.81 | $113.18 | 48,438 |
2021-10-13 | $114.75 | $114.84 | $114.66 | $114.73 | $113.10 | 34,071 |
2021-10-12 | $114.50 | $114.82 | $114.50 | $114.70 | $113.07 | 34,434 |
2021-10-11 | $114.61 | $114.79 | $114.52 | $114.55 | $112.92 | 33,571 |
2021-10-08 | $114.84 | $114.86 | $114.63 | $114.63 | $113.01 | 98,528 |
2021-10-07 | $114.98 | $115.06 | $114.79 | $114.85 | $113.22 | 67,268 |
2021-10-06 | $115.04 | $115.12 | $114.95 | $115.05 | $113.42 | 261,924 |
2021-10-05 | $115.05 | $115.26 | $115.01 | $115.07 | $113.44 | 59,463 |
2021-10-04 | $115.07 | $115.29 | $115.07 | $115.22 | $113.59 | 52,001 |
2021-10-01 | $115.05 | $115.27 | $115.05 | $115.26 | $113.63 | 137,389 |
2021-09-30 | $115.04 | $115.24 | $115.03 | $115.13 | $113.37 | 18,885 |
2021-09-29 | $115.13 | $115.23 | $115.06 | $115.09 | $113.33 | 42,447 |
2021-09-28 | $115.01 | $115.20 | $114.93 | $115.05 | $113.29 | 108,591 |
2021-09-27 | $115.39 | $115.39 | $115.14 | $115.22 | $113.46 | 25,999 |
2021-09-24 | $115.26 | $115.48 | $115.26 | $115.32 | $113.55 | 36,274 |
2021-09-23 | $115.72 | $115.72 | $115.43 | $115.43 | $113.66 | 90,988 |
2021-09-22 | $115.75 | $115.92 | $115.63 | $115.73 | $113.96 | 46,765 |
2021-09-21 | $115.94 | $115.98 | $115.75 | $115.77 | $114.00 | 69,503 |
2021-09-20 | $115.86 | $115.90 | $115.74 | $115.84 | $114.07 | 229,076 |
2021-09-17 | $115.64 | $115.71 | $115.56 | $115.63 | $113.86 | 25,563 |
2021-09-16 | $115.66 | $115.86 | $115.66 | $115.77 | $114.00 | 46,778 |
2021-09-15 | $116.02 | $116.02 | $115.79 | $115.91 | $114.14 | 85,280 |
2021-09-14 | $115.75 | $116.03 | $115.75 | $115.98 | $114.20 | 32,932 |
2021-09-13 | $115.85 | $115.92 | $115.78 | $115.82 | $114.04 | 21,068 |
2021-09-10 | $115.80 | $115.88 | $115.68 | $115.81 | $114.04 | 39,029 |
2021-09-09 | $115.81 | $115.99 | $115.70 | $115.79 | $114.02 | 45,199 |
2021-09-08 | $115.73 | $115.97 | $115.68 | $115.75 | $113.98 | 26,976 |
2021-09-07 | $115.61 | $115.74 | $115.55 | $115.72 | $113.95 | 53,102 |
2021-09-03 | $115.76 | $115.90 | $115.76 | $115.85 | $114.08 | 22,687 |
2021-09-02 | $116.03 | $116.03 | $115.84 | $115.92 | $114.15 | 32,717 |
2021-09-01 | $116.03 | $116.06 | $115.75 | $115.90 | $114.13 | 31,541 |
2021-08-31 | $116.02 | $116.12 | $115.97 | $116.01 | $114.10 | 72,248 |
2021-08-30 | $115.95 | $116.11 | $115.87 | $116.05 | $114.14 | 59,171 |
2021-08-27 | $115.71 | $116.03 | $115.69 | $115.97 | $114.06 | 81,134 |
2021-08-26 | $115.80 | $115.80 | $115.67 | $115.76 | $113.86 | 67,083 |
2021-08-25 | $115.85 | $115.91 | $115.69 | $115.73 | $113.83 | 46,837 |
2021-08-24 | $115.95 | $115.97 | $115.81 | $115.82 | $113.92 | 57,548 |
2021-08-23 | $115.97 | $116.04 | $115.90 | $115.98 | $114.07 | 52,472 |
2021-08-20 | $116.01 | $116.09 | $115.84 | $115.96 | $114.05 | 26,846 |
2021-08-19 | $115.97 | $116.07 | $115.93 | $116.00 | $114.09 | 35,116 |
2021-08-18 | $115.65 | $116.01 | $115.65 | $115.94 | $114.03 | 40,032 |
2021-08-17 | $116.03 | $116.10 | $115.85 | $115.98 | $114.07 | 38,482 |
2021-08-16 | $116.17 | $116.17 | $115.99 | $116.04 | $114.13 | 64,653 |
2021-08-13 | $115.79 | $116.01 | $115.72 | $115.93 | $114.02 | 38,838 |
2021-08-12 | $115.87 | $115.87 | $115.51 | $115.70 | $113.80 | 36,761 |
2021-08-11 | $115.40 | $115.86 | $115.40 | $115.81 | $113.91 | 31,582 |
2021-08-10 | $115.76 | $115.77 | $115.58 | $115.61 | $113.71 | 24,584 |
2021-08-09 | $115.95 | $116.12 | $115.71 | $115.78 | $113.88 | 57,799 |
2021-08-06 | $115.98 | $115.99 | $115.87 | $115.87 | $113.96 | 35,168 |
2021-08-05 | $116.13 | $116.21 | $116.11 | $116.13 | $114.22 | 30,426 |
2021-08-04 | $116.55 | $116.58 | $116.23 | $116.36 | $114.45 | 45,380 |
2021-08-03 | $116.39 | $116.59 | $116.35 | $116.43 | $114.52 | 24,731 |
2021-08-02 | $116.37 | $117.23 | $116.28 | $117.23 | $115.30 | 59,356 |
2021-07-30 | $116.15 | $116.38 | $116.15 | $116.33 | $114.28 | 175,485 |
2021-07-29 | $116.20 | $116.33 | $116.02 | $116.27 | $114.22 | 80,501 |
2021-07-28 | $116.12 | $116.34 | $116.12 | $116.33 | $114.28 | 35,901 |
2021-07-27 | $116.00 | $116.33 | $116.00 | $116.33 | $114.28 | 28,356 |
2021-07-26 | $116.10 | $116.21 | $116.09 | $116.15 | $114.11 | 44,778 |
2021-07-23 | $115.99 | $116.21 | $115.97 | $116.18 | $114.14 | 122,910 |
2021-07-22 | $116.11 | $116.34 | $116.10 | $116.23 | $114.18 | 27,074 |
2021-07-21 | $116.16 | $116.23 | $116.04 | $116.09 | $114.05 | 39,945 |
2021-07-20 | $116.41 | $116.52 | $116.25 | $116.27 | $114.22 | 76,763 |
2021-07-19 | $116.45 | $116.45 | $116.16 | $116.31 | $114.26 | 45,961 |
2021-07-16 | $115.61 | $115.99 | $115.61 | $115.95 | $113.91 | 32,889 |
2021-07-15 | $115.80 | $115.98 | $115.80 | $115.95 | $113.91 | 21,321 |
2021-07-14 | $115.80 | $115.94 | $115.80 | $115.87 | $113.83 | 40,018 |
2021-07-13 | $115.79 | $115.83 | $115.61 | $115.69 | $113.65 | 34,891 |
2021-07-12 | $115.97 | $115.97 | $115.78 | $115.83 | $113.79 | 43,077 |
2021-07-09 | $115.90 | $115.97 | $115.70 | $115.86 | $113.82 | 78,656 |
2021-07-08 | $116.10 | $116.19 | $115.98 | $116.08 | $114.04 | 21,266 |
2021-07-07 | $116.00 | $116.00 | $115.72 | $115.97 | $113.93 | 29,049 |
2021-07-06 | $115.66 | $115.95 | $115.43 | $115.84 | $113.80 | 101,103 |
2021-07-02 | $115.49 | $115.68 | $115.49 | $115.62 | $113.58 | 33,209 |
2021-07-01 | $115.64 | $115.68 | $115.39 | $115.43 | $113.40 | 41,197 |
2021-06-30 | $115.63 | $115.74 | $115.62 | $115.62 | $113.45 | 72,469 |
2021-06-29 | $115.49 | $115.64 | $115.49 | $115.60 | $113.43 | 60,619 |
2021-06-28 | $115.42 | $115.62 | $115.40 | $115.57 | $113.40 | 110,920 |
2021-06-25 | $115.43 | $115.65 | $115.33 | $115.43 | $113.26 | 31,872 |
2021-06-24 | $115.41 | $115.61 | $115.41 | $115.53 | $113.36 | 29,301 |
2021-06-23 | $115.40 | $115.61 | $115.40 | $115.50 | $113.33 | 52,247 |
2021-06-22 | $115.37 | $115.62 | $115.37 | $115.61 | $113.44 | 35,957 |
2021-06-21 | $115.36 | $115.62 | $115.32 | $115.46 | $113.29 | 64,524 |
2021-06-18 | $115.42 | $115.64 | $115.22 | $115.57 | $113.40 | 62,042 |
2021-06-17 | $115.40 | $115.56 | $115.38 | $115.53 | $113.36 | 39,225 |
2021-06-16 | $115.72 | $115.86 | $115.33 | $115.40 | $113.23 | 56,470 |
2021-06-15 | $115.79 | $115.89 | $115.71 | $115.81 | $113.63 | 56,994 |
2021-06-14 | $115.70 | $115.87 | $115.70 | $115.76 | $113.58 | 34,639 |
2021-06-11 | $115.87 | $116.01 | $115.86 | $115.93 | $113.75 | 78,980 |
2021-06-10 | $115.85 | $115.97 | $115.60 | $115.97 | $113.79 | 116,205 |
2021-06-09 | $115.75 | $116.03 | $115.72 | $115.84 | $113.66 | 68,271 |
2021-06-08 | $115.60 | $115.75 | $115.49 | $115.72 | $113.55 | 45,748 |
2021-06-07 | $115.66 | $115.70 | $115.51 | $115.63 | $113.46 | 28,016 |
2021-06-04 | $115.20 | $115.69 | $115.20 | $115.62 | $113.45 | 41,670 |
2021-06-03 | $115.60 | $115.60 | $115.31 | $115.37 | $113.20 | 56,190 |
2021-06-02 | $115.55 | $115.61 | $115.42 | $115.60 | $113.43 | 44,037 |
2021-06-01 | $115.27 | $115.63 | $115.27 | $115.44 | $113.27 | 53,311 |
2021-05-28 | $115.43 | $115.70 | $115.43 | $115.62 | $113.31 | 41,436 |
2021-05-27 | $115.43 | $115.66 | $115.32 | $115.57 | $113.26 | 41,214 |
2021-05-26 | $115.67 | $115.75 | $115.56 | $115.69 | $113.38 | 82,735 |
2021-05-25 | $115.20 | $115.72 | $115.20 | $115.71 | $113.40 | 58,645 |
2021-05-24 | $115.55 | $115.60 | $115.40 | $115.52 | $113.21 | 35,108 |
2021-05-21 | $115.39 | $115.52 | $115.37 | $115.48 | $113.17 | 42,280 |
2021-05-20 | $115.21 | $115.52 | $115.21 | $115.35 | $113.04 | 105,065 |
2021-05-19 | $115.51 | $115.57 | $115.07 | $115.29 | $112.99 | 260,807 |
2021-05-18 | $115.53 | $115.54 | $115.34 | $115.37 | $113.06 | 55,979 |
2021-05-17 | $115.50 | $115.52 | $115.27 | $115.52 | $113.21 | 49,798 |
2021-05-14 | $115.44 | $115.58 | $115.19 | $115.46 | $113.15 | 72,743 |
2021-05-13 | $115.25 | $115.40 | $115.06 | $115.32 | $113.01 | 60,393 |
2021-05-12 | $114.83 | $115.36 | $114.83 | $114.97 | $112.67 | 66,384 |
2021-05-11 | $115.28 | $115.52 | $115.26 | $115.43 | $113.12 | 42,717 |
2021-05-10 | $115.52 | $115.74 | $115.38 | $115.46 | $113.15 | 59,516 |
2021-05-07 | $115.72 | $115.84 | $115.47 | $115.68 | $113.37 | 112,012 |
2021-05-06 | $115.50 | $115.57 | $115.40 | $115.51 | $113.20 | 47,605 |
2021-05-05 | $115.36 | $115.61 | $115.36 | $115.43 | $113.12 | 45,700 |
2021-05-04 | $115.50 | $115.54 | $115.31 | $115.39 | $113.08 | 62,183 |
2021-05-03 | $115.30 | $115.54 | $115.24 | $115.33 | $113.02 | 35,413 |
2021-04-30 | $115.60 | $115.60 | $115.17 | $115.41 | $112.97 | 90,138 |
2021-04-29 | $115.20 | $115.45 | $115.11 | $115.33 | $112.89 | 68,181 |
2021-04-28 | $115.30 | $115.53 | $115.16 | $115.48 | $113.03 | 76,320 |
2021-04-27 | $115.38 | $115.60 | $115.27 | $115.28 | $112.84 | 55,246 |
2021-04-26 | $115.60 | $115.61 | $115.38 | $115.42 | $112.97 | 97,745 |
2021-04-23 | $115.47 | $115.63 | $115.30 | $115.63 | $113.18 | 85,044 |
2021-04-22 | $115.30 | $115.73 | $115.30 | $115.50 | $113.05 | 81,813 |
2021-04-21 | $115.40 | $115.60 | $115.32 | $115.58 | $113.13 | 62,847 |
2021-04-20 | $115.35 | $115.63 | $115.15 | $115.35 | $112.91 | 52,563 |
2021-04-19 | $115.39 | $115.51 | $115.13 | $115.22 | $112.78 | 114,687 |
2021-04-16 | $115.32 | $115.56 | $115.21 | $115.21 | $112.77 | 62,009 |
2021-04-15 | $115.25 | $115.71 | $115.11 | $115.69 | $113.24 | 92,399 |
2021-04-14 | $115.36 | $115.40 | $115.11 | $115.11 | $112.67 | 35,219 |
2021-04-13 | $115.11 | $115.34 | $114.89 | $115.33 | $112.89 | 1,020,739 |
2021-04-12 | $115.40 | $115.40 | $115.01 | $115.12 | $112.68 | 56,779 |
2021-04-09 | $115.01 | $115.36 | $115.01 | $115.36 | $112.92 | 66,438 |
2021-04-08 | $115.30 | $115.60 | $115.18 | $115.27 | $112.83 | 177,379 |
2021-04-07 | $115.40 | $115.40 | $115.03 | $115.18 | $112.74 | 44,391 |
2021-04-06 | $114.80 | $115.28 | $114.80 | $115.25 | $112.81 | 273,789 |
2021-04-05 | $115.28 | $115.28 | $114.60 | $114.90 | $112.47 | 58,730 |
2021-04-01 | $115.05 | $115.35 | $114.84 | $115.08 | $112.64 | 62,437 |
2021-03-31 | $114.77 | $115.15 | $114.77 | $114.86 | $112.29 | 73,111 |
2021-03-30 | $115.02 | $115.20 | $114.71 | $115.09 | $112.51 | 55,711 |
2021-03-29 | $115.45 | $115.45 | $115.00 | $115.14 | $112.56 | 54,297 |
2021-03-26 | $115.41 | $115.45 | $114.96 | $115.20 | $112.62 | 94,769 |
2021-03-25 | $115.11 | $115.54 | $115.07 | $115.27 | $112.69 | 218,027 |
2021-03-24 | $115.35 | $115.44 | $115.00 | $115.38 | $112.79 | 90,155 |
2021-03-23 | $115.15 | $115.39 | $115.05 | $115.28 | $112.70 | 190,048 |
2021-03-22 | $115.00 | $115.13 | $114.88 | $115.11 | $112.53 | 83,648 |
2021-03-19 | $114.70 | $115.12 | $114.70 | $114.79 | $112.22 | 194,177 |
2021-03-18 | $114.80 | $115.08 | $114.80 | $114.97 | $112.39 | 60,350 |
2021-03-17 | $115.20 | $115.48 | $114.89 | $115.48 | $112.89 | 45,487 |
2021-03-16 | $115.41 | $115.54 | $115.09 | $115.23 | $112.65 | 69,686 |
2021-03-15 | $115.18 | $115.35 | $115.04 | $115.21 | $112.63 | 56,767 |
2021-03-12 | $115.29 | $115.33 | $115.00 | $115.16 | $112.58 | 44,221 |
2021-03-11 | $115.42 | $115.61 | $115.30 | $115.50 | $112.91 | 190,906 |
2021-03-10 | $115.16 | $115.64 | $114.98 | $115.41 | $112.82 | 90,680 |
2021-03-09 | $115.05 | $115.50 | $115.05 | $115.19 | $112.61 | 68,612 |
2021-03-08 | $115.01 | $115.23 | $114.89 | $115.00 | $112.42 | 1,986,915 |
2021-03-05 | $115.40 | $115.44 | $115.14 | $115.40 | $112.81 | 45,840 |
2021-03-04 | $115.60 | $115.81 | $115.24 | $115.41 | $112.82 | 62,749 |
2021-03-03 | $115.40 | $115.95 | $115.40 | $115.77 | $113.17 | 60,033 |
2021-03-02 | $116.17 | $116.17 | $115.82 | $115.99 | $113.38 | 43,710 |
2021-03-01 | $115.70 | $115.99 | $115.70 | $115.82 | $113.22 | 105,857 |
2021-02-26 | $115.65 | $115.95 | $115.54 | $115.91 | $113.17 | 78,309 |
2021-02-25 | $115.97 | $116.35 | $115.55 | $115.61 | $112.88 | 122,534 |
2021-02-24 | $116.45 | $116.54 | $116.09 | $116.40 | $113.65 | 80,281 |
2021-02-23 | $116.43 | $116.43 | $116.21 | $116.42 | $113.67 | 57,464 |
2021-02-22 | $116.25 | $116.54 | $116.25 | $116.34 | $113.59 | 38,982 |
2021-02-19 | $116.63 | $116.76 | $116.46 | $116.48 | $113.73 | 103,542 |
2021-02-18 | $116.80 | $116.80 | $116.55 | $116.65 | $113.89 | 39,915 |
2021-02-17 | $116.41 | $116.72 | $116.41 | $116.68 | $113.92 | 119,607 |
2021-02-16 | $116.83 | $116.83 | $116.59 | $116.59 | $113.83 | 53,596 |
2021-02-12 | $116.90 | $117.04 | $116.90 | $116.98 | $114.22 | 104,197 |
2021-02-11 | $117.00 | $117.05 | $116.92 | $116.99 | $114.22 | 171,430 |
2021-02-10 | $117.00 | $117.05 | $116.95 | $117.05 | $114.28 | 41,262 |
2021-02-09 | $116.80 | $117.18 | $116.80 | $116.95 | $114.18 | 46,408 |
2021-02-08 | $117.90 | $117.90 | $116.84 | $116.94 | $114.18 | 449,024 |
2021-02-05 | $117.02 | $117.20 | $116.90 | $116.99 | $114.22 | 119,101 |
2021-02-04 | $116.81 | $117.03 | $116.81 | $117.03 | $114.26 | 144,686 |
2021-02-03 | $117.20 | $117.20 | $116.94 | $116.99 | $114.22 | 167,073 |
2021-02-02 | $117.10 | $117.10 | $116.87 | $117.07 | $114.30 | 113,866 |
2021-02-01 | $117.15 | $117.16 | $117.04 | $117.08 | $114.31 | 39,643 |
2021-01-29 | $117.12 | $117.26 | $117.12 | $117.20 | $114.28 | 36,849 |
2021-01-28 | $117.40 | $117.40 | $117.18 | $117.25 | $114.33 | 69,376 |
2021-01-27 | $117.28 | $117.58 | $117.26 | $117.33 | $114.41 | 53,725 |
2021-01-26 | $117.06 | $117.46 | $117.06 | $117.34 | $114.42 | 47,733 |
2021-01-25 | $117.31 | $117.33 | $117.03 | $117.32 | $114.40 | 52,468 |
2021-01-22 | $117.39 | $117.39 | $116.91 | $117.21 | $114.29 | 150,550 |
2021-01-21 | $117.20 | $117.31 | $117.09 | $117.19 | $114.27 | 65,569 |
2021-01-20 | $117.15 | $117.41 | $117.04 | $117.20 | $114.28 | 47,244 |
2021-01-19 | $117.20 | $117.20 | $116.98 | $117.18 | $114.26 | 38,138 |
2021-01-15 | $117.15 | $117.21 | $116.86 | $117.10 | $114.18 | 88,486 |
2021-01-14 | $117.33 | $117.33 | $116.91 | $117.07 | $114.15 | 50,382 |
2021-01-13 | $117.05 | $117.16 | $116.92 | $117.15 | $114.23 | 77,378 |
2021-01-12 | $116.75 | $116.96 | $116.74 | $116.95 | $114.04 | 195,432 |
2021-01-11 | $116.90 | $116.94 | $116.44 | $116.92 | $114.01 | 93,025 |
2021-01-08 | $116.81 | $117.09 | $116.70 | $116.87 | $113.96 | 200,638 |
2021-01-07 | $117.07 | $117.15 | $116.82 | $117.04 | $114.12 | 185,663 |
2021-01-06 | $116.90 | $117.47 | $116.90 | $117.19 | $114.27 | 224,495 |
2021-01-05 | $117.80 | $117.82 | $117.33 | $117.48 | $114.55 | 118,062 |
2021-01-04 | $117.79 | $117.79 | $117.57 | $117.59 | $114.66 | 158,454 |
2020-12-31 | $117.53 | $117.72 | $117.53 | $117.64 | $114.71 | 79,907 |
2020-12-30 | $117.25 | $117.60 | $117.25 | $117.60 | $114.67 | 65,293 |
2020-12-29 | $117.73 | $117.73 | $117.48 | $117.55 | $114.62 | 87,009 |
2020-12-28 | $117.84 | $117.84 | $117.34 | $117.53 | $114.60 | 65,002 |
2020-12-24 | $117.35 | $117.76 | $117.20 | $117.58 | $114.65 | 24,806 |
2020-12-23 | $117.50 | $117.56 | $117.30 | $117.45 | $114.52 | 66,894 |
2020-12-22 | $117.50 | $117.68 | $117.33 | $117.35 | $114.43 | 61,216 |
2020-12-21 | $117.20 | $117.35 | $117.10 | $117.34 | $114.42 | 87,686 |
2020-12-18 | $117.58 | $117.58 | $117.28 | $117.35 | $114.43 | 43,607 |
2020-12-17 | $117.60 | $117.60 | $117.35 | $117.42 | $114.49 | 63,409 |
2020-12-16 | $117.35 | $117.57 | $117.26 | $117.46 | $114.38 | 108,639 |
2020-12-15 | $117.40 | $117.72 | $117.34 | $117.48 | $114.39 | 42,092 |
2020-12-14 | $117.46 | $117.67 | $117.40 | $117.47 | $114.39 | 126,516 |
2020-12-11 | $117.25 | $117.62 | $117.22 | $117.47 | $114.39 | 323,245 |
2020-12-10 | $117.17 | $117.50 | $117.04 | $117.41 | $114.33 | 64,353 |
2020-12-09 | $117.21 | $117.38 | $117.08 | $117.23 | $114.15 | 317,682 |
2020-12-08 | $117.60 | $117.62 | $117.20 | $117.29 | $114.21 | 66,225 |
2020-12-07 | $117.20 | $117.44 | $117.18 | $117.40 | $114.32 | 85,938 |
2020-12-04 | $117.21 | $117.63 | $117.21 | $117.35 | $114.27 | 70,745 |
2020-12-03 | $117.48 | $117.65 | $117.11 | $117.39 | $114.31 | 97,236 |
2020-12-02 | $117.74 | $117.74 | $117.27 | $117.35 | $114.27 | 60,359 |
2020-12-01 | $117.40 | $117.63 | $117.30 | $117.53 | $114.44 | 83,900 |
2020-11-30 | $117.50 | $118.00 | $117.45 | $117.68 | $114.44 | 101,376 |
2020-11-27 | $117.67 | $117.68 | $117.54 | $117.54 | $114.30 | 21,820 |
2020-11-25 | $117.42 | $117.69 | $117.41 | $117.60 | $114.36 | 77,439 |
2020-11-24 | $117.43 | $117.65 | $117.42 | $117.45 | $114.21 | 85,608 |
2020-11-23 | $117.55 | $117.82 | $117.41 | $117.53 | $114.29 | 47,111 |
2020-11-20 | $117.30 | $117.78 | $117.30 | $117.61 | $114.37 | 27,010 |
2020-11-19 | $117.40 | $117.54 | $117.39 | $117.42 | $114.19 | 58,675 |
2020-11-18 | $117.43 | $117.63 | $117.41 | $117.43 | $114.20 | 64,631 |
2020-11-17 | $117.41 | $117.48 | $117.24 | $117.38 | $114.15 | 35,322 |
2020-11-16 | $117.37 | $117.38 | $117.23 | $117.37 | $114.14 | 32,858 |
2020-11-13 | $117.44 | $117.44 | $117.22 | $117.32 | $114.09 | 37,065 |
2020-11-12 | $116.97 | $117.33 | $116.97 | $117.32 | $114.09 | 29,579 |
2020-11-11 | $117.10 | $117.36 | $116.95 | $117.11 | $113.88 | 63,639 |
2020-11-10 | $117.10 | $117.27 | $116.89 | $116.99 | $113.77 | 51,456 |
2020-11-09 | $117.25 | $117.43 | $117.03 | $117.39 | $114.16 | 122,163 |
2020-11-06 | $117.59 | $117.64 | $117.32 | $117.52 | $114.28 | 56,213 |
2020-11-05 | $117.44 | $117.82 | $117.43 | $117.43 | $114.20 | 80,253 |
2020-11-04 | $117.60 | $117.75 | $117.31 | $117.41 | $114.18 | 51,266 |
2020-11-03 | $116.87 | $117.16 | $116.81 | $117.15 | $113.92 | 55,860 |
2020-11-02 | $117.13 | $117.25 | $117.07 | $117.17 | $113.94 | 60,097 |
2020-10-30 | $117.51 | $117.51 | $117.09 | $117.26 | $113.87 | 62,607 |
2020-10-29 | $117.35 | $117.51 | $117.30 | $117.41 | $114.02 | 54,252 |
2020-10-28 | $117.60 | $117.64 | $117.47 | $117.51 | $114.12 | 56,730 |
2020-10-27 | $117.55 | $117.63 | $117.50 | $117.62 | $114.22 | 45,774 |
2020-10-26 | $117.48 | $117.54 | $117.32 | $117.52 | $114.12 | 53,281 |
2020-10-23 | $117.36 | $117.46 | $117.23 | $117.42 | $114.03 | 67,556 |
2020-10-22 | $117.31 | $117.40 | $117.20 | $117.31 | $113.92 | 44,473 |
2020-10-21 | $117.35 | $117.54 | $117.33 | $117.47 | $114.08 | 58,627 |
2020-10-20 | $117.38 | $117.54 | $117.38 | $117.51 | $114.11 | 57,267 |
2020-10-19 | $117.40 | $117.61 | $117.40 | $117.57 | $114.17 | 68,139 |
2020-10-16 | $117.78 | $117.80 | $117.52 | $117.52 | $114.12 | 53,771 |
2020-10-15 | $117.65 | $117.79 | $117.60 | $117.67 | $114.27 | 52,555 |
2020-10-14 | $117.82 | $117.92 | $117.50 | $117.70 | $114.30 | 48,983 |
2020-10-13 | $117.73 | $117.84 | $117.57 | $117.67 | $114.27 | 58,382 |
2020-10-12 | $117.44 | $117.71 | $117.44 | $117.71 | $114.31 | 48,981 |
2020-10-09 | $117.35 | $117.57 | $117.35 | $117.54 | $114.14 | 43,041 |
2020-10-08 | $117.40 | $117.57 | $117.38 | $117.54 | $114.14 | 46,261 |
2020-10-07 | $117.30 | $117.52 | $117.30 | $117.42 | $114.03 | 55,390 |
2020-10-06 | $117.40 | $117.64 | $117.36 | $117.51 | $114.11 | 57,530 |
2020-10-05 | $117.42 | $117.68 | $117.40 | $117.42 | $114.03 | 38,981 |
2020-10-02 | $117.70 | $117.70 | $117.39 | $117.63 | $114.23 | 82,264 |
2020-10-01 | $117.35 | $117.66 | $117.26 | $117.66 | $114.26 | 49,945 |
2020-09-30 | $117.81 | $117.90 | $117.60 | $117.74 | $114.18 | 65,083 |
2020-09-29 | $117.65 | $117.84 | $117.65 | $117.82 | $114.25 | 144,239 |
2020-09-28 | $117.63 | $117.87 | $117.53 | $117.67 | $114.11 | 51,329 |
2020-09-25 | $117.45 | $117.69 | $117.45 | $117.67 | $114.11 | 50,456 |
2020-09-24 | $117.70 | $117.74 | $117.44 | $117.67 | $114.11 | 86,892 |
2020-09-23 | $117.71 | $117.82 | $117.63 | $117.75 | $114.18 | 54,760 |
2020-09-22 | $117.86 | $117.89 | $117.72 | $117.86 | $114.29 | 55,560 |
2020-09-21 | $117.67 | $117.88 | $117.67 | $117.82 | $114.25 | 140,060 |
2020-09-18 | $117.80 | $117.87 | $117.73 | $117.79 | $114.22 | 32,974 |
2020-09-17 | $117.81 | $117.97 | $117.80 | $117.87 | $114.30 | 44,261 |
2020-09-16 | $118.00 | $118.10 | $117.78 | $117.89 | $114.32 | 39,134 |
2020-09-15 | $118.01 | $118.01 | $117.74 | $117.90 | $114.33 | 84,015 |
2020-09-14 | $117.80 | $118.08 | $117.80 | $117.85 | $114.28 | 27,332 |
2020-09-11 | $117.71 | $117.91 | $117.71 | $117.90 | $114.33 | 39,218 |
2020-09-10 | $117.90 | $117.95 | $117.64 | $117.79 | $114.22 | 38,763 |
2020-09-09 | $117.73 | $117.86 | $117.61 | $117.79 | $114.22 | 38,961 |
2020-09-08 | $117.37 | $117.82 | $117.37 | $117.74 | $114.18 | 200,359 |
2020-09-04 | $118.03 | $118.03 | $117.62 | $117.75 | $114.18 | 61,703 |
2020-09-03 | $118.00 | $118.08 | $117.97 | $118.00 | $114.43 | 215,203 |
2020-09-02 | $117.77 | $118.05 | $117.77 | $117.96 | $114.39 | 54,432 |
2020-09-01 | $117.86 | $117.93 | $117.76 | $117.93 | $114.36 | 46,464 |
2020-08-31 | $118.00 | $118.06 | $117.85 | $117.96 | $114.22 | 42,382 |
2020-08-28 | $117.65 | $117.94 | $117.65 | $117.90 | $114.16 | 50,343 |
2020-08-27 | $117.98 | $117.98 | $117.50 | $117.65 | $113.92 | 120,146 |
2020-08-26 | $117.90 | $117.90 | $117.76 | $117.85 | $114.11 | 43,762 |
2020-08-25 | $117.96 | $117.96 | $117.72 | $117.76 | $114.03 | 94,267 |
2020-08-24 | $118.07 | $118.07 | $117.90 | $117.90 | $114.16 | 58,835 |
2020-08-21 | $118.02 | $118.02 | $117.89 | $117.92 | $114.18 | 272,285 |
2020-08-20 | $118.05 | $118.06 | $117.81 | $117.91 | $114.17 | 172,039 |
2020-08-19 | $117.95 | $118.05 | $117.77 | $117.80 | $114.07 | 63,219 |
2020-08-18 | $117.77 | $117.93 | $117.77 | $117.93 | $114.19 | 61,502 |
2020-08-17 | $117.60 | $117.89 | $117.60 | $117.84 | $114.11 | 55,244 |
2020-08-14 | $117.90 | $118.16 | $117.70 | $117.73 | $114.00 | 38,200 |
2020-08-13 | $118.12 | $118.12 | $117.58 | $117.71 | $113.98 | 35,664 |
2020-08-12 | $117.81 | $118.15 | $117.81 | $117.86 | $114.12 | 62,951 |
2020-08-11 | $118.11 | $118.11 | $117.94 | $118.05 | $114.31 | 116,392 |
2020-08-10 | $118.30 | $118.38 | $118.20 | $118.23 | $114.48 | 47,405 |
2020-08-07 | $118.50 | $118.57 | $118.23 | $118.23 | $114.48 | 119,166 |
2020-08-06 | $118.52 | $118.52 | $118.33 | $118.34 | $114.59 | 61,457 |
2020-08-05 | $118.42 | $118.42 | $118.14 | $118.28 | $114.53 | 59,628 |
2020-08-04 | $118.33 | $118.58 | $118.25 | $118.35 | $114.60 | 147,116 |
2020-08-03 | $118.45 | $118.45 | $118.10 | $118.20 | $114.45 | 61,279 |
2020-07-31 | $118.41 | $118.52 | $118.29 | $118.31 | $114.39 | 115,451 |
2020-07-30 | $118.27 | $118.30 | $118.19 | $118.26 | $114.34 | 58,194 |
2020-07-29 | $118.10 | $118.24 | $117.93 | $118.20 | $114.28 | 80,071 |
2020-07-28 | $118.10 | $118.12 | $117.91 | $118.09 | $114.18 | 284,785 |
2020-07-27 | $118.17 | $118.19 | $117.90 | $117.91 | $114.00 | 37,459 |
2020-07-24 | $117.99 | $118.16 | $117.96 | $118.07 | $114.16 | 140,217 |
2020-07-23 | $118.16 | $118.19 | $117.97 | $118.06 | $114.15 | 82,163 |
2020-07-22 | $117.95 | $118.18 | $117.92 | $117.98 | $114.07 | 238,854 |
2020-07-21 | $118.04 | $118.40 | $117.88 | $117.96 | $114.05 | 138,574 |
2020-07-20 | $117.85 | $117.97 | $117.82 | $117.84 | $113.93 | 148,487 |
2020-07-17 | $117.96 | $117.96 | $117.73 | $117.86 | $113.95 | 96,457 |
2020-07-16 | $117.80 | $117.92 | $117.74 | $117.92 | $114.01 | 88,734 |
2020-07-15 | $117.82 | $117.98 | $117.62 | $117.62 | $113.72 | 29,515 |
2020-07-14 | $117.69 | $117.89 | $117.65 | $117.74 | $113.84 | 40,800 |
2020-07-13 | $117.74 | $117.84 | $117.60 | $117.68 | $113.78 | 127,471 |
2020-07-10 | $117.80 | $117.89 | $117.49 | $117.67 | $113.77 | 76,469 |
2020-07-09 | $117.78 | $117.81 | $117.53 | $117.81 | $113.91 | 74,539 |
2020-07-08 | $117.61 | $117.77 | $117.60 | $117.65 | $113.75 | 29,829 |
2020-07-07 | $117.56 | $117.78 | $117.56 | $117.78 | $113.88 | 27,389 |
2020-07-06 | $117.77 | $117.77 | $117.52 | $117.68 | $113.78 | 32,400 |
2020-07-02 | $117.20 | $117.92 | $117.20 | $117.77 | $113.87 | 70,979 |
2020-07-01 | $117.74 | $117.81 | $117.39 | $117.54 | $113.64 | 83,856 |
2020-06-30 | $117.68 | $117.83 | $117.63 | $117.72 | $113.64 | 155,566 |
2020-06-29 | $117.66 | $117.79 | $117.65 | $117.70 | $113.62 | 42,948 |
2020-06-26 | $117.62 | $117.70 | $117.37 | $117.61 | $113.54 | 46,195 |
2020-06-25 | $117.66 | $117.66 | $117.33 | $117.51 | $113.44 | 77,210 |
2020-06-24 | $117.35 | $117.51 | $117.31 | $117.47 | $113.40 | 114,017 |
2020-06-23 | $117.40 | $117.69 | $117.34 | $117.55 | $113.48 | 49,248 |
2020-06-22 | $117.65 | $117.70 | $117.37 | $117.54 | $113.47 | 71,452 |
2020-06-19 | $117.64 | $117.67 | $117.27 | $117.57 | $113.50 | 50,824 |
2020-06-18 | $117.44 | $117.77 | $117.39 | $117.58 | $113.51 | 39,241 |
2020-06-17 | $117.45 | $117.73 | $117.24 | $117.56 | $113.49 | 86,427 |
2020-06-16 | $117.94 | $117.94 | $117.23 | $117.26 | $113.20 | 117,338 |
2020-06-15 | $117.10 | $117.90 | $117.04 | $117.65 | $113.58 | 40,670 |
2020-06-12 | $117.29 | $117.32 | $117.03 | $117.15 | $113.09 | 79,062 |
2020-06-11 | $117.18 | $117.37 | $116.94 | $117.26 | $113.20 | 340,944 |
2020-06-10 | $117.00 | $117.54 | $117.00 | $117.40 | $113.33 | 79,372 |
2020-06-09 | $116.87 | $117.10 | $116.82 | $117.09 | $113.04 | 81,261 |
2020-06-08 | $116.66 | $117.15 | $116.66 | $116.96 | $112.91 | 80,136 |
2020-06-05 | $116.90 | $116.95 | $116.64 | $116.95 | $112.90 | 262,617 |
2020-06-04 | $117.00 | $117.17 | $116.72 | $116.99 | $112.94 | 79,730 |
2020-06-03 | $117.01 | $117.12 | $116.87 | $117.06 | $113.01 | 44,582 |
2020-06-02 | $117.19 | $117.25 | $116.90 | $117.18 | $113.12 | 33,881 |
2020-06-01 | $116.91 | $117.08 | $116.74 | $117.00 | $112.95 | 65,046 |
2020-05-29 | $116.98 | $117.24 | $116.85 | $117.23 | $112.99 | 90,901 |
2020-05-28 | $117.02 | $117.02 | $116.73 | $116.97 | $112.74 | 300,877 |
2020-05-27 | $116.48 | $117.50 | $116.48 | $116.96 | $112.73 | 224,300 |
2020-05-26 | $117.40 | $117.40 | $116.60 | $116.99 | $112.76 | 68,320 |
2020-05-22 | $117.07 | $117.10 | $116.74 | $116.81 | $112.58 | 62,652 |
2020-05-21 | $116.78 | $116.94 | $116.76 | $116.79 | $112.56 | 57,940 |
2020-05-20 | $116.91 | $116.96 | $116.33 | $116.72 | $112.50 | 126,033 |
2020-05-19 | $116.64 | $116.80 | $116.37 | $116.68 | $112.46 | 123,838 |
2020-05-18 | $116.30 | $116.92 | $116.26 | $116.44 | $112.23 | 83,792 |
2020-05-15 | $116.67 | $116.67 | $116.36 | $116.40 | $112.19 | 70,202 |
2020-05-14 | $116.51 | $116.70 | $116.12 | $116.41 | $112.20 | 46,845 |
2020-05-13 | $116.16 | $116.50 | $116.05 | $116.25 | $112.04 | 58,840 |
2020-05-12 | $115.90 | $116.30 | $115.90 | $116.26 | $112.05 | 789,597 |
2020-05-11 | $116.15 | $116.25 | $116.00 | $116.14 | $111.94 | 133,180 |
2020-05-08 | $116.30 | $116.43 | $116.10 | $116.24 | $112.03 | 50,553 |
2020-05-07 | $116.20 | $116.49 | $116.16 | $116.30 | $112.09 | 31,771 |
2020-05-06 | $116.10 | $116.63 | $115.99 | $116.15 | $111.95 | 54,490 |
2020-05-05 | $116.49 | $116.69 | $116.15 | $116.17 | $111.97 | 55,937 |
2020-05-04 | $116.37 | $116.58 | $116.08 | $116.25 | $112.04 | 99,430 |
2020-05-01 | $116.73 | $116.73 | $115.98 | $116.19 | $111.98 | 34,875 |
2020-04-30 | $116.79 | $117.19 | $116.36 | $116.53 | $112.13 | 117,406 |
2020-04-29 | $116.50 | $116.57 | $116.10 | $116.54 | $112.14 | 289,678 |
2020-04-28 | $116.01 | $116.63 | $116.01 | $116.45 | $112.05 | 162,012 |
2020-04-27 | $116.10 | $116.48 | $116.00 | $116.12 | $111.73 | 108,300 |
2020-04-24 | $116.41 | $116.51 | $116.18 | $116.27 | $111.88 | 58,940 |
2020-04-23 | $115.85 | $116.86 | $115.85 | $116.19 | $111.80 | 107,443 |
2020-04-22 | $116.00 | $116.48 | $115.90 | $116.14 | $111.75 | 116,151 |
2020-04-21 | $116.11 | $116.46 | $115.18 | $116.10 | $111.72 | 110,264 |
2020-04-20 | $116.12 | $116.54 | $116.01 | $116.48 | $112.08 | 57,708 |
2020-04-17 | $116.45 | $116.84 | $116.06 | $116.40 | $112.00 | 75,688 |
2020-04-16 | $116.90 | $116.90 | $115.93 | $116.03 | $111.65 | 62,579 |
2020-04-15 | $116.59 | $116.84 | $115.00 | $116.57 | $112.17 | 63,729 |
2020-04-14 | $116.76 | $116.99 | $115.87 | $116.23 | $111.84 | 261,387 |
2020-04-13 | $115.92 | $116.64 | $115.27 | $116.27 | $111.88 | 99,401 |
2020-04-09 | $115.52 | $116.40 | $115.52 | $116.16 | $111.77 | 130,302 |
2020-04-08 | $115.40 | $115.62 | $114.74 | $115.13 | $110.78 | 150,920 |
2020-04-07 | $114.50 | $115.28 | $114.50 | $115.16 | $110.81 | 1,054,195 |
2020-04-06 | $114.60 | $115.52 | $114.50 | $114.74 | $110.41 | 313,737 |
2020-04-03 | $114.17 | $115.33 | $114.05 | $114.67 | $110.34 | 53,154 |
2020-04-02 | $114.10 | $115.09 | $114.00 | $114.71 | $110.38 | 68,824 |
2020-04-01 | $114.40 | $115.44 | $114.28 | $114.84 | $110.50 | 190,278 |
2020-03-31 | $115.36 | $115.36 | $114.16 | $114.72 | $110.20 | 71,203 |
2020-03-30 | $115.00 | $115.42 | $114.27 | $114.94 | $110.41 | 124,697 |
2020-03-27 | $113.74 | $115.05 | $113.67 | $114.02 | $109.52 | 152,341 |
2020-03-26 | $114.00 | $114.85 | $113.45 | $114.15 | $109.65 | 118,407 |
2020-03-25 | $112.72 | $114.00 | $112.72 | $114.00 | $109.50 | 209,664 |
2020-03-24 | $109.90 | $113.60 | $109.90 | $112.59 | $108.15 | 160,370 |
2020-03-23 | $107.94 | $113.80 | $103.14 | $112.99 | $108.53 | 198,193 |
2020-03-20 | $110.53 | $112.03 | $110.51 | $110.67 | $106.31 | 109,268 |
2020-03-19 | $107.50 | $111.56 | $107.50 | $109.93 | $105.60 | 247,417 |
2020-03-18 | $109.01 | $114.54 | $109.01 | $110.35 | $106.00 | 178,439 |
2020-03-17 | $112.32 | $114.20 | $108.35 | $112.21 | $107.79 | 111,428 |
2020-03-16 | $112.99 | $114.64 | $111.45 | $114.64 | $110.12 | 131,847 |
2020-03-13 | $112.72 | $114.64 | $112.45 | $114.25 | $109.75 | 109,905 |
2020-03-12 | $115.91 | $117.74 | $107.08 | $113.01 | $108.55 | 378,971 |
2020-03-11 | $115.17 | $115.99 | $114.95 | $115.17 | $110.63 | 101,472 |
2020-03-10 | $112.99 | $116.42 | $112.99 | $115.70 | $111.14 | 271,999 |
2020-03-09 | $117.55 | $117.58 | $114.85 | $116.90 | $112.29 | 282,659 |
2020-03-06 | $117.31 | $117.31 | $116.34 | $116.55 | $111.95 | 61,581 |
2020-03-05 | $116.72 | $116.72 | $116.39 | $116.39 | $111.80 | 39,283 |
2020-03-04 | $116.20 | $116.48 | $116.20 | $116.24 | $111.66 | 61,756 |
2020-03-03 | $115.61 | $116.54 | $115.30 | $116.15 | $111.57 | 243,687 |
2020-03-02 | $115.53 | $115.81 | $115.34 | $115.38 | $110.83 | 1,764,239 |
2020-02-28 | $115.39 | $115.75 | $115.37 | $115.54 | $110.79 | 66,989 |
2020-02-27 | $115.30 | $115.30 | $114.81 | $114.97 | $110.24 | 52,210 |
2020-02-26 | $114.75 | $115.01 | $114.70 | $114.89 | $110.17 | 72,120 |
2020-02-25 | $114.76 | $114.96 | $114.76 | $114.90 | $110.18 | 74,443 |
2020-02-24 | $114.87 | $114.87 | $114.67 | $114.74 | $110.02 | 75,144 |
2020-02-21 | $114.30 | $114.49 | $114.30 | $114.36 | $109.66 | 37,046 |
2020-02-20 | $114.08 | $114.22 | $114.07 | $114.15 | $109.46 | 52,107 |
2020-02-19 | $113.98 | $114.05 | $113.96 | $113.98 | $109.29 | 99,407 |
2020-02-18 | $114.04 | $114.16 | $114.00 | $114.07 | $109.38 | 196,856 |
2020-02-14 | $114.04 | $114.06 | $113.92 | $113.98 | $109.29 | 44,295 |
2020-02-13 | $113.86 | $113.91 | $113.79 | $113.82 | $109.14 | 38,139 |
2020-02-12 | $113.88 | $113.88 | $113.74 | $113.77 | $109.09 | 40,047 |
2020-02-11 | $114.01 | $114.01 | $113.86 | $113.88 | $109.20 | 112,260 |
2020-02-10 | $114.02 | $114.12 | $113.99 | $113.99 | $109.30 | 69,452 |
2020-02-07 | $113.82 | $113.97 | $113.82 | $113.94 | $109.26 | 33,452 |
2020-02-06 | $113.58 | $113.73 | $113.58 | $113.72 | $109.04 | 40,276 |
2020-02-05 | $113.80 | $113.80 | $113.60 | $113.60 | $108.93 | 90,868 |
2020-02-04 | $113.82 | $113.89 | $113.70 | $113.85 | $109.17 | 71,564 |
2020-02-03 | $114.00 | $114.12 | $113.89 | $114.07 | $109.38 | 46,102 |
2020-01-31 | $114.18 | $114.39 | $114.18 | $114.35 | $109.45 | 38,126 |
2020-01-30 | $114.26 | $114.26 | $114.02 | $114.02 | $109.13 | 47,992 |
2020-01-29 | $113.83 | $114.09 | $113.83 | $114.07 | $109.18 | 94,191 |
2020-01-28 | $114.06 | $114.06 | $113.74 | $113.78 | $108.90 | 45,839 |
2020-01-27 | $113.76 | $113.99 | $113.76 | $113.87 | $108.99 | 55,100 |
2020-01-24 | $113.59 | $113.73 | $113.49 | $113.61 | $108.74 | 62,294 |
2020-01-23 | $113.47 | $113.56 | $113.44 | $113.48 | $108.62 | 33,934 |
2020-01-22 | $113.28 | $113.41 | $113.28 | $113.41 | $108.55 | 46,758 |
2020-01-21 | $113.42 | $113.42 | $113.19 | $113.36 | $108.50 | 40,543 |
2020-01-17 | $113.13 | $113.23 | $113.05 | $113.14 | $108.29 | 36,369 |
2020-01-16 | $113.21 | $113.21 | $113.07 | $113.17 | $108.32 | 39,110 |
2020-01-15 | $113.15 | $113.18 | $113.09 | $113.15 | $108.30 | 44,653 |
2020-01-14 | $113.14 | $113.14 | $113.00 | $113.05 | $108.20 | 238,272 |
2020-01-13 | $112.95 | $113.03 | $112.95 | $112.97 | $108.13 | 105,192 |
2020-01-10 | $113.01 | $113.12 | $112.92 | $113.03 | $108.18 | 90,441 |
2020-01-09 | $112.75 | $112.97 | $112.73 | $112.94 | $108.10 | 195,498 |
2020-01-08 | $113.13 | $113.13 | $112.87 | $112.95 | $108.11 | 46,606 |
2020-01-07 | $113.20 | $113.20 | $113.02 | $113.05 | $108.20 | 132,313 |
2020-01-06 | $113.29 | $113.29 | $113.02 | $113.03 | $108.18 | 60,417 |
2020-01-03 | $113.04 | $113.18 | $113.01 | $113.13 | $108.28 | 48,396 |
2020-01-02 | $112.82 | $112.97 | $112.76 | $112.88 | $108.04 | 41,743 |
2019-12-31 | $112.83 | $112.83 | $112.65 | $112.66 | $107.83 | 59,539 |
2019-12-30 | $112.74 | $112.84 | $112.65 | $112.83 | $107.99 | 106,436 |
2019-12-27 | $112.79 | $112.83 | $112.66 | $112.79 | $107.96 | 191,003 |
2019-12-26 | $112.79 | $112.79 | $112.52 | $112.64 | $107.81 | 37,992 |
2019-12-24 | $112.36 | $112.57 | $112.36 | $112.52 | $107.70 | 101,968 |
2019-12-23 | $112.55 | $112.55 | $112.41 | $112.48 | $107.66 | 64,040 |
2019-12-20 | $112.41 | $112.52 | $112.40 | $112.47 | $107.65 | 76,501 |
2019-12-19 | $112.41 | $112.59 | $112.40 | $112.54 | $107.72 | 62,811 |
2019-12-18 | $112.67 | $112.72 | $112.62 | $112.65 | $107.61 | 54,046 |
2019-12-17 | $112.78 | $112.88 | $112.71 | $112.74 | $107.70 | 32,758 |
2019-12-16 | $112.73 | $112.84 | $112.66 | $112.72 | $107.68 | 46,136 |
2019-12-13 | $112.79 | $112.95 | $112.61 | $112.93 | $107.88 | 43,622 |
2019-12-12 | $112.99 | $112.99 | $112.53 | $112.59 | $107.55 | 49,035 |
2019-12-11 | $112.85 | $112.95 | $112.72 | $112.89 | $107.84 | 42,690 |
2019-12-10 | $112.87 | $112.87 | $112.68 | $112.73 | $107.69 | 127,464 |
2019-12-09 | $112.94 | $112.94 | $112.76 | $112.80 | $107.75 | 22,994 |
2019-12-06 | $112.76 | $112.84 | $112.69 | $112.80 | $107.75 | 37,821 |
2019-12-05 | $112.91 | $112.94 | $112.76 | $112.86 | $107.81 | 31,475 |
2019-12-04 | $113.03 | $113.09 | $112.90 | $112.95 | $107.90 | 66,187 |
2019-12-03 | $112.96 | $113.25 | $112.94 | $113.17 | $108.11 | 49,868 |
2019-12-02 | $112.57 | $112.76 | $112.57 | $112.68 | $107.64 | 126,334 |
2019-11-29 | $113.14 | $113.14 | $112.99 | $113.01 | $107.75 | 22,835 |
2019-11-27 | $113.23 | $113.23 | $113.04 | $113.08 | $107.82 | 91,430 |
2019-11-26 | $113.27 | $113.27 | $113.14 | $113.20 | $107.93 | 74,318 |
2019-11-25 | $113.12 | $113.13 | $112.95 | $113.08 | $107.82 | 77,242 |
2019-11-22 | $113.05 | $113.09 | $112.99 | $113.05 | $107.79 | 67,089 |
2019-11-21 | $113.10 | $113.10 | $112.98 | $113.03 | $107.77 | 52,925 |
2019-11-20 | $113.06 | $113.18 | $113.03 | $113.15 | $107.89 | 52,169 |
2019-11-19 | $112.93 | $113.03 | $112.90 | $113.01 | $107.75 | 33,422 |
2019-11-18 | $112.97 | $113.01 | $112.92 | $112.97 | $107.71 | 43,751 |
2019-11-15 | $112.81 | $112.93 | $112.77 | $112.81 | $107.56 | 33,545 |
2019-11-14 | $112.97 | $113.02 | $112.86 | $112.94 | $107.69 | 46,327 |
2019-11-13 | $112.73 | $112.73 | $112.61 | $112.67 | $107.43 | 37,279 |
2019-11-12 | $112.44 | $112.53 | $112.36 | $112.50 | $107.27 | 85,241 |
2019-11-11 | $112.51 | $112.52 | $112.42 | $112.52 | $107.29 | 23,255 |
2019-11-08 | $112.40 | $112.64 | $112.40 | $112.46 | $107.23 | 40,326 |
2019-11-07 | $112.64 | $112.64 | $112.30 | $112.48 | $107.25 | 70,994 |
2019-11-06 | $112.88 | $112.96 | $112.75 | $112.87 | $107.62 | 89,824 |
2019-11-05 | $112.71 | $112.80 | $112.59 | $112.66 | $107.42 | 224,838 |
2019-11-04 | $113.08 | $113.11 | $112.89 | $112.91 | $107.66 | 65,011 |
2019-11-01 | $113.13 | $113.29 | $113.00 | $113.17 | $107.91 | 61,879 |
2019-10-31 | $113.20 | $113.57 | $113.20 | $113.46 | $107.98 | 66,895 |
2019-10-30 | $112.90 | $113.25 | $112.78 | $113.04 | $107.58 | 43,815 |
2019-10-29 | $112.94 | $112.95 | $112.85 | $112.88 | $107.43 | 45,481 |
2019-10-28 | $112.83 | $112.90 | $112.77 | $112.85 | $107.40 | 34,181 |
2019-10-25 | $113.15 | $113.15 | $112.91 | $113.00 | $107.54 | 45,926 |
2019-10-24 | $113.14 | $113.26 | $113.08 | $113.14 | $107.67 | 43,314 |
2019-10-23 | $113.25 | $113.26 | $113.06 | $113.10 | $107.64 | 30,052 |
2019-10-22 | $113.10 | $113.13 | $112.97 | $113.08 | $107.62 | 31,421 |
2019-10-21 | $113.03 | $113.10 | $112.97 | $112.99 | $107.53 | 41,625 |
2019-10-18 | $113.19 | $113.21 | $113.10 | $113.15 | $107.68 | 29,956 |
2019-10-17 | $113.03 | $113.18 | $112.99 | $113.05 | $107.59 | 39,470 |
2019-10-16 | $113.07 | $113.15 | $112.99 | $113.10 | $107.64 | 49,579 |
2019-10-15 | $113.11 | $113.21 | $112.91 | $112.93 | $107.47 | 48,624 |
2019-10-14 | $113.15 | $113.18 | $113.02 | $113.02 | $107.56 | 13,571 |
2019-10-11 | $113.10 | $113.23 | $112.92 | $113.21 | $107.74 | 74,435 |
2019-10-10 | $113.50 | $113.50 | $113.25 | $113.26 | $107.79 | 76,498 |
2019-10-09 | $113.77 | $113.77 | $113.53 | $113.60 | $108.11 | 105,275 |
2019-10-08 | $113.84 | $113.89 | $113.62 | $113.71 | $108.22 | 159,465 |
2019-10-07 | $113.76 | $113.78 | $113.62 | $113.67 | $108.18 | 39,050 |
2019-10-04 | $113.68 | $113.89 | $113.68 | $113.86 | $108.36 | 41,096 |
2019-10-03 | $113.49 | $113.88 | $113.48 | $113.83 | $108.33 | 35,307 |
2019-10-02 | $113.31 | $113.55 | $113.30 | $113.49 | $108.01 | 76,072 |
2019-10-01 | $112.78 | $113.36 | $112.78 | $113.25 | $107.78 | 61,524 |
2019-09-30 | $113.06 | $113.28 | $113.06 | $113.22 | $107.55 | 76,945 |
2019-09-27 | $113.10 | $113.20 | $113.04 | $113.16 | $107.49 | 91,322 |
2019-09-26 | $113.13 | $113.21 | $113.04 | $113.10 | $107.44 | 53,545 |
2019-09-25 | $113.25 | $113.28 | $112.93 | $112.97 | $107.31 | 47,870 |
2019-09-24 | $113.14 | $113.36 | $113.14 | $113.28 | $107.61 | 43,159 |
2019-09-23 | $113.02 | $113.21 | $112.99 | $113.02 | $107.36 | 48,613 |
2019-09-20 | $112.68 | $112.97 | $112.68 | $112.91 | $107.26 | 33,695 |
2019-09-19 | $112.77 | $112.78 | $112.62 | $112.68 | $107.04 | 70,450 |
2019-09-18 | $112.81 | $112.92 | $112.54 | $112.65 | $107.01 | 72,111 |
2019-09-17 | $112.50 | $112.66 | $112.44 | $112.63 | $106.99 | 26,854 |
2019-09-16 | $112.37 | $112.52 | $112.32 | $112.51 | $106.88 | 46,051 |
2019-09-13 | $112.45 | $112.58 | $112.22 | $112.27 | $106.65 | 104,865 |
2019-09-12 | $112.94 | $112.99 | $112.63 | $112.69 | $107.05 | 460,018 |
2019-09-11 | $112.87 | $112.93 | $112.80 | $112.80 | $107.15 | 23,211 |
2019-09-10 | $113.22 | $113.22 | $112.81 | $112.88 | $107.23 | 39,200 |
2019-09-09 | $113.27 | $113.41 | $113.23 | $113.25 | $107.58 | 57,060 |
2019-09-06 | $113.49 | $113.64 | $113.47 | $113.59 | $107.90 | 27,099 |
2019-09-05 | $113.69 | $113.71 | $113.38 | $113.48 | $107.80 | 136,452 |
2019-09-04 | $113.74 | $113.98 | $113.74 | $113.92 | $108.22 | 37,951 |
2019-09-03 | $113.75 | $113.97 | $113.66 | $113.72 | $108.03 | 60,290 |
2019-08-30 | $113.79 | $113.94 | $113.71 | $113.93 | $108.02 | 90,789 |
2019-08-29 | $113.94 | $113.94 | $113.71 | $113.89 | $107.98 | 61,143 |
2019-08-28 | $113.92 | $114.04 | $113.87 | $113.96 | $108.05 | 84,369 |
2019-08-27 | $113.83 | $113.95 | $113.70 | $113.94 | $108.03 | 96,535 |
2019-08-26 | $113.82 | $113.84 | $113.64 | $113.75 | $107.85 | 144,371 |
2019-08-23 | $113.55 | $113.86 | $113.41 | $113.83 | $107.93 | 51,692 |
2019-08-22 | $113.41 | $113.57 | $113.38 | $113.45 | $107.57 | 85,288 |
2019-08-21 | $113.48 | $113.63 | $113.48 | $113.56 | $107.67 | 54,989 |
2019-08-20 | $113.70 | $113.70 | $113.57 | $113.64 | $107.75 | 33,710 |
2019-08-19 | $113.47 | $113.47 | $113.33 | $113.36 | $107.48 | 84,820 |
2019-08-16 | $113.46 | $113.61 | $113.37 | $113.59 | $107.70 | 141,013 |
2019-08-15 | $113.34 | $113.73 | $113.34 | $113.67 | $107.77 | 48,708 |
2019-08-14 | $113.24 | $113.36 | $113.21 | $113.25 | $107.38 | 102,645 |
2019-08-13 | $113.23 | $113.23 | $112.96 | $113.00 | $107.14 | 119,995 |
2019-08-12 | $113.11 | $113.32 | $113.10 | $113.26 | $107.39 | 147,578 |
2019-08-09 | $113.22 | $113.25 | $112.97 | $113.05 | $107.19 | 46,686 |
2019-08-08 | $113.03 | $113.14 | $112.87 | $113.13 | $107.26 | 81,378 |
2019-08-07 | $113.42 | $113.50 | $113.05 | $113.09 | $107.22 | 102,350 |
2019-08-06 | $113.03 | $113.09 | $112.94 | $113.04 | $107.18 | 154,091 |
2019-08-05 | $113.04 | $113.09 | $112.91 | $113.03 | $107.17 | 68,596 |
2019-08-02 | $112.61 | $112.64 | $112.50 | $112.59 | $106.75 | 57,329 |
2019-08-01 | $111.97 | $112.62 | $111.97 | $112.50 | $106.66 | 62,236 |
2019-07-31 | $112.18 | $112.27 | $111.97 | $112.07 | $106.05 | 43,016 |
2019-07-30 | $112.11 | $112.16 | $112.03 | $112.07 | $106.05 | 128,810 |
2019-07-29 | $112.20 | $112.22 | $112.05 | $112.07 | $106.05 | 720,981 |
2019-07-26 | $112.11 | $112.11 | $112.00 | $112.09 | $106.07 | 44,044 |
2019-07-25 | $112.07 | $112.15 | $111.97 | $112.05 | $106.03 | 54,331 |
2019-07-24 | $112.24 | $112.24 | $112.12 | $112.18 | $106.16 | 46,504 |
2019-07-23 | $112.08 | $112.14 | $112.03 | $112.07 | $106.05 | 46,188 |
2019-07-22 | $112.25 | $112.25 | $112.10 | $112.10 | $106.08 | 33,805 |
2019-07-19 | $112.10 | $112.15 | $112.04 | $112.10 | $106.08 | 56,139 |
2019-07-18 | $112.02 | $112.24 | $111.95 | $112.18 | $106.16 | 96,901 |
2019-07-17 | $111.83 | $112.01 | $111.83 | $111.99 | $105.98 | 55,165 |
2019-07-16 | $111.78 | $111.82 | $111.70 | $111.74 | $105.74 | 111,175 |
2019-07-15 | $111.78 | $111.95 | $111.78 | $111.89 | $105.88 | 132,180 |
2019-07-12 | $111.69 | $111.86 | $111.69 | $111.83 | $105.82 | 33,904 |
2019-07-11 | $111.96 | $111.96 | $111.71 | $111.71 | $105.71 | 60,651 |
2019-07-10 | $111.86 | $111.99 | $111.84 | $111.90 | $105.89 | 63,730 |
2019-07-09 | $111.89 | $111.90 | $111.71 | $111.73 | $105.73 | 330,561 |
2019-07-08 | $112.01 | $112.01 | $111.82 | $111.83 | $105.82 | 55,385 |
2019-07-05 | $111.95 | $111.96 | $111.79 | $111.85 | $105.84 | 52,151 |
2019-07-03 | $112.24 | $112.36 | $112.24 | $112.26 | $106.23 | 117,196 |
2019-07-02 | $112.20 | $112.35 | $112.11 | $112.23 | $106.20 | 106,085 |
2019-07-01 | $112.36 | $112.36 | $111.99 | $112.07 | $106.05 | 341,482 |
2019-06-28 | $112.22 | $112.38 | $112.20 | $112.28 | $106.05 | 120,115 |
2019-06-27 | $112.16 | $112.28 | $112.11 | $112.22 | $106.00 | 88,446 |
2019-06-26 | $112.30 | $112.30 | $112.02 | $112.08 | $105.86 | 127,768 |
2019-06-25 | $112.33 | $112.42 | $112.23 | $112.30 | $106.07 | 77,283 |
2019-06-24 | $112.15 | $112.32 | $112.15 | $112.31 | $106.08 | 259,432 |
2019-06-21 | $112.07 | $112.12 | $112.00 | $112.12 | $105.90 | 73,850 |
2019-06-20 | $112.27 | $112.42 | $112.20 | $112.25 | $106.02 | 751,876 |
2019-06-19 | $111.62 | $112.11 | $111.55 | $112.08 | $105.86 | 93,926 |
2019-06-18 | $111.87 | $111.93 | $111.72 | $111.72 | $105.52 | 56,213 |
2019-06-17 | $111.62 | $111.71 | $111.60 | $111.62 | $105.43 | 60,048 |
2019-06-14 | $111.62 | $111.75 | $111.59 | $111.64 | $105.45 | 162,745 |
2019-06-13 | $111.53 | $111.76 | $111.53 | $111.68 | $105.49 | 122,745 |
2019-06-12 | $111.40 | $111.56 | $111.40 | $111.53 | $105.34 | 211,715 |
2019-06-11 | $111.32 | $111.41 | $111.30 | $111.37 | $105.19 | 224,435 |
2019-06-10 | $111.51 | $111.51 | $111.37 | $111.37 | $105.19 | 379,077 |
2019-06-07 | $111.72 | $111.76 | $111.58 | $111.62 | $105.42 | 79,420 |
2019-06-06 | $111.55 | $111.58 | $111.39 | $111.43 | $105.25 | 129,102 |
2019-06-05 | $111.66 | $111.66 | $111.45 | $111.54 | $105.35 | 121,450 |
2019-06-04 | $111.31 | $111.43 | $111.25 | $111.40 | $105.22 | 50,505 |
2019-06-03 | $111.27 | $111.57 | $111.23 | $111.50 | $105.31 | 48,240 |
2019-05-31 | $111.24 | $111.46 | $111.18 | $111.46 | $105.07 | 48,785 |
2019-05-30 | $110.89 | $111.07 | $110.77 | $111.06 | $104.69 | 87,427 |
2019-05-29 | $110.99 | $111.04 | $110.80 | $110.80 | $104.45 | 78,323 |
2019-05-28 | $110.75 | $110.94 | $110.72 | $110.83 | $104.47 | 37,767 |
2019-05-24 | $110.66 | $110.70 | $110.59 | $110.64 | $104.29 | 83,843 |
2019-05-23 | $110.48 | $110.76 | $110.48 | $110.66 | $104.31 | 293,330 |
2019-05-22 | $110.38 | $110.43 | $110.29 | $110.38 | $104.05 | 33,548 |
2019-05-21 | $110.28 | $110.33 | $110.20 | $110.21 | $103.89 | 36,359 |
2019-05-20 | $110.40 | $110.44 | $110.27 | $110.30 | $103.97 | 34,126 |
2019-05-17 | $110.50 | $110.51 | $110.34 | $110.43 | $104.10 | 44,437 |
2019-05-16 | $110.44 | $110.47 | $110.29 | $110.38 | $104.05 | 710,275 |
2019-05-15 | $110.51 | $110.62 | $110.41 | $110.45 | $104.12 | 43,708 |
2019-05-14 | $110.28 | $110.37 | $110.23 | $110.32 | $103.99 | 36,927 |
2019-05-13 | $110.28 | $110.42 | $110.25 | $110.30 | $103.97 | 56,081 |
2019-05-10 | $110.10 | $110.23 | $110.09 | $110.12 | $103.80 | 44,733 |
2019-05-09 | $110.15 | $110.23 | $110.03 | $110.12 | $103.80 | 323,461 |
2019-05-08 | $110.21 | $110.21 | $109.95 | $109.99 | $103.68 | 393,171 |
2019-05-07 | $110.13 | $110.14 | $110.06 | $110.12 | $103.80 | 42,361 |
2019-05-06 | $109.99 | $110.02 | $109.93 | $109.95 | $103.64 | 57,542 |
2019-05-03 | $109.75 | $109.91 | $109.75 | $109.80 | $103.50 | 309,258 |
2019-05-02 | $109.88 | $109.89 | $109.73 | $109.74 | $103.45 | 40,076 |
2019-05-01 | $110.00 | $110.25 | $109.87 | $109.89 | $103.59 | 60,958 |
2019-04-30 | $110.10 | $110.26 | $110.10 | $110.19 | $103.67 | 60,804 |
2019-04-29 | $110.15 | $110.15 | $110.03 | $110.08 | $103.56 | 45,400 |
2019-04-26 | $110.20 | $110.22 | $110.14 | $110.18 | $103.66 | 32,842 |
2019-04-25 | $110.07 | $110.08 | $109.98 | $110.03 | $103.52 | 51,814 |
2019-04-24 | $110.00 | $110.10 | $110.00 | $110.10 | $103.58 | 67,162 |
2019-04-23 | $109.74 | $109.87 | $109.74 | $109.87 | $103.37 | 40,296 |
2019-04-22 | $109.82 | $109.82 | $109.69 | $109.70 | $103.21 | 67,848 |
2019-04-18 | $109.80 | $109.85 | $109.76 | $109.83 | $103.33 | 36,290 |
2019-04-17 | $109.68 | $109.77 | $109.65 | $109.65 | $103.16 | 45,740 |
2019-04-16 | $109.69 | $109.75 | $109.65 | $109.66 | $103.17 | 63,675 |
2019-04-15 | $109.72 | $109.82 | $109.72 | $109.77 | $103.27 | 56,361 |
2019-04-12 | $109.83 | $109.84 | $109.75 | $109.78 | $103.28 | 79,710 |
2019-04-11 | $109.98 | $109.99 | $109.93 | $109.97 | $103.46 | 54,488 |
2019-04-10 | $109.94 | $110.09 | $109.94 | $110.05 | $103.54 | 37,210 |
2019-04-09 | $109.98 | $109.98 | $109.88 | $109.92 | $103.41 | 54,776 |
2019-04-08 | $109.87 | $109.87 | $109.78 | $109.80 | $103.30 | 45,489 |
2019-04-05 | $109.82 | $109.87 | $109.75 | $109.81 | $103.31 | 52,140 |
2019-04-04 | $109.85 | $109.85 | $109.75 | $109.83 | $103.33 | 35,617 |
2019-04-03 | $109.79 | $109.79 | $109.69 | $109.75 | $103.25 | 45,291 |
2019-04-02 | $109.94 | $109.94 | $109.79 | $109.82 | $103.32 | 104,773 |
2019-04-01 | $109.87 | $109.93 | $109.72 | $109.75 | $103.25 | 55,419 |
2019-03-29 | $110.23 | $110.29 | $110.19 | $110.26 | $103.53 | 56,180 |
2019-03-28 | $110.35 | $110.42 | $110.32 | $110.41 | $103.67 | 59,916 |
2019-03-27 | $110.47 | $110.56 | $110.36 | $110.44 | $103.70 | 284,905 |
2019-03-26 | $110.26 | $110.37 | $110.12 | $110.32 | $103.58 | 90,647 |
2019-03-25 | $110.05 | $110.35 | $110.03 | $110.24 | $103.51 | 197,708 |
2019-03-22 | $109.96 | $110.12 | $109.87 | $110.10 | $103.38 | 96,852 |
2019-03-21 | $109.75 | $109.75 | $109.61 | $109.64 | $102.94 | 91,411 |
2019-03-20 | $109.31 | $109.71 | $109.31 | $109.71 | $103.01 | 54,639 |
2019-03-19 | $109.32 | $109.35 | $109.25 | $109.33 | $102.65 | 78,212 |
2019-03-18 | $109.37 | $109.39 | $109.30 | $109.31 | $102.63 | 45,716 |
2019-03-15 | $109.37 | $109.40 | $109.29 | $109.40 | $102.72 | 45,252 |
2019-03-14 | $109.22 | $109.26 | $109.16 | $109.19 | $102.52 | 93,213 |
2019-03-13 | $109.27 | $109.28 | $109.19 | $109.24 | $102.57 | 64,533 |
2019-03-12 | $109.22 | $109.27 | $109.12 | $109.25 | $102.58 | 73,752 |
2019-03-11 | $109.09 | $109.13 | $109.06 | $109.08 | $102.42 | 22,339 |
2019-03-08 | $109.09 | $109.16 | $109.08 | $109.10 | $102.44 | 68,631 |
2019-03-07 | $109.07 | $109.09 | $108.98 | $109.07 | $102.41 | 93,507 |
2019-03-06 | $108.76 | $108.93 | $108.76 | $108.82 | $102.17 | 1,171,718 |
2019-03-05 | $108.65 | $108.79 | $108.65 | $108.78 | $102.14 | 124,005 |
2019-03-04 | $108.64 | $108.79 | $108.64 | $108.74 | $102.10 | 81,549 |
2019-03-01 | $108.66 | $108.76 | $108.59 | $108.62 | $101.99 | 60,019 |
2019-02-28 | $109.03 | $109.03 | $108.89 | $108.98 | $102.13 | 91,188 |
2019-02-27 | $109.23 | $109.23 | $108.97 | $109.04 | $102.18 | 93,874 |
2019-02-26 | $109.19 | $109.27 | $109.09 | $109.17 | $102.31 | 83,168 |
2019-02-25 | $109.05 | $109.07 | $108.96 | $109.05 | $102.19 | 280,429 |
2019-02-22 | $108.85 | $109.10 | $108.85 | $108.98 | $102.13 | 61,554 |
2019-02-21 | $108.82 | $108.95 | $108.76 | $108.89 | $102.04 | 152,883 |
2019-02-20 | $109.02 | $109.09 | $108.91 | $108.99 | $102.14 | 134,560 |
2019-02-19 | $108.96 | $109.03 | $108.92 | $108.95 | $102.10 | 71,276 |
2019-02-15 | $108.90 | $108.98 | $108.84 | $108.93 | $102.08 | 34,397 |
2019-02-14 | $108.89 | $109.03 | $108.85 | $108.93 | $102.08 | 49,600 |
2019-02-13 | $108.66 | $108.78 | $108.65 | $108.75 | $101.91 | 292,380 |
2019-02-12 | $108.88 | $108.88 | $108.76 | $108.83 | $101.99 | 128,143 |
2019-02-11 | $108.85 | $108.90 | $108.82 | $108.84 | $102.00 | 74,303 |
2019-02-08 | $109.03 | $109.03 | $108.91 | $108.93 | $102.08 | 219,669 |
2019-02-07 | $108.86 | $108.89 | $108.73 | $108.79 | $101.95 | 328,492 |
2019-02-06 | $108.82 | $108.83 | $108.69 | $108.70 | $101.87 | 144,789 |
2019-02-05 | $108.63 | $108.72 | $108.62 | $108.64 | $101.81 | 132,113 |
2019-02-04 | $108.58 | $108.64 | $108.51 | $108.54 | $101.72 | 145,055 |
2019-02-01 | $108.90 | $109.01 | $108.60 | $108.62 | $101.79 | 286,834 |
2019-01-31 | $108.98 | $109.21 | $108.87 | $109.10 | $102.04 | 361,455 |
2019-01-30 | $108.66 | $108.81 | $108.54 | $108.77 | $101.73 | 302,806 |
2019-01-29 | $108.50 | $108.70 | $108.43 | $108.59 | $101.56 | 1,773,247 |
2019-01-28 | $108.40 | $108.50 | $108.40 | $108.41 | $101.39 | 272,117 |
2019-01-25 | $108.47 | $108.58 | $108.39 | $108.41 | $101.39 | 152,295 |
2019-01-24 | $108.44 | $108.60 | $108.44 | $108.48 | $101.46 | 156,573 |
2019-01-23 | $108.45 | $108.47 | $108.26 | $108.30 | $101.29 | 63,320 |
2019-01-22 | $108.40 | $108.44 | $108.14 | $108.38 | $101.36 | 187,030 |
2019-01-18 | $108.20 | $108.30 | $108.14 | $108.24 | $101.23 | 144,458 |
2019-01-17 | $108.28 | $108.35 | $108.25 | $108.25 | $101.24 | 137,218 |
2019-01-16 | $108.20 | $108.32 | $108.20 | $108.29 | $101.28 | 368,686 |
2019-01-15 | $108.45 | $108.45 | $108.22 | $108.27 | $101.26 | 336,241 |
2019-01-14 | $108.38 | $108.46 | $108.20 | $108.25 | $101.24 | 170,777 |
2019-01-11 | $108.30 | $108.42 | $108.28 | $108.39 | $101.37 | 64,556 |
2019-01-10 | $108.34 | $108.34 | $108.14 | $108.14 | $101.14 | 74,326 |
2019-01-09 | $108.08 | $108.23 | $107.99 | $108.17 | $101.17 | 44,561 |
2019-01-08 | $108.17 | $108.20 | $108.03 | $108.03 | $101.04 | 110,371 |
2019-01-07 | $108.41 | $108.46 | $108.14 | $108.14 | $101.14 | 152,807 |
2019-01-04 | $108.54 | $108.54 | $108.25 | $108.26 | $101.25 | 341,185 |
2019-01-03 | $108.33 | $108.81 | $108.33 | $108.78 | $101.74 | 95,045 |
2019-01-02 | $108.36 | $108.36 | $108.22 | $108.34 | $101.32 | 72,645 |
2018-12-31 | $108.10 | $108.31 | $107.99 | $108.22 | $101.21 | 703,151 |
2018-12-28 | $107.92 | $108.11 | $107.81 | $108.07 | $101.07 | 406,407 |
2018-12-27 | $107.71 | $107.93 | $107.71 | $107.77 | $100.79 | 557,235 |
2018-12-26 | $107.80 | $107.89 | $107.62 | $107.65 | $100.68 | 205,264 |
2018-12-24 | $107.75 | $107.89 | $107.68 | $107.81 | $100.83 | 173,126 |
2018-12-21 | $107.50 | $107.80 | $107.50 | $107.71 | $100.74 | 208,869 |
2018-12-20 | $107.62 | $107.89 | $107.57 | $107.64 | $100.67 | 911,463 |
2018-12-19 | $107.72 | $107.91 | $107.59 | $107.73 | $100.76 | 371,478 |
2018-12-18 | $107.48 | $107.69 | $107.47 | $107.65 | $100.68 | 314,856 |
2018-12-17 | $107.51 | $107.74 | $107.43 | $107.67 | $100.50 | 159,007 |
2018-12-14 | $107.55 | $107.62 | $107.50 | $107.55 | $100.39 | 149,548 |
2018-12-13 | $107.47 | $107.51 | $107.36 | $107.44 | $100.29 | 160,123 |
2018-12-12 | $107.30 | $107.42 | $107.30 | $107.35 | $100.20 | 188,933 |
2018-12-11 | $107.51 | $107.53 | $107.37 | $107.40 | $100.25 | 102,210 |
2018-12-10 | $107.47 | $107.63 | $107.41 | $107.48 | $100.32 | 346,332 |
2018-12-07 | $107.16 | $107.49 | $107.16 | $107.46 | $100.30 | 177,407 |
2018-12-06 | $106.97 | $107.54 | $106.97 | $107.27 | $100.13 | 185,775 |
2018-12-04 | $107.12 | $107.31 | $107.07 | $107.20 | $100.06 | 402,819 |
2018-12-03 | $107.02 | $107.16 | $106.99 | $107.11 | $99.98 | 276,448 |
2018-11-30 | $107.24 | $107.26 | $107.11 | $107.22 | $99.89 | 304,905 |
2018-11-29 | $107.13 | $107.27 | $107.13 | $107.23 | $99.90 | 66,796 |
2018-11-28 | $107.00 | $107.20 | $106.98 | $107.15 | $99.82 | 119,313 |
2018-11-27 | $107.00 | $107.15 | $106.98 | $107.03 | $99.71 | 1,323,103 |
2018-11-26 | $107.10 | $107.17 | $107.02 | $107.08 | $99.76 | 129,368 |
2018-11-23 | $107.24 | $107.24 | $106.98 | $107.16 | $99.83 | 25,520 |
2018-11-21 | $107.13 | $107.13 | $106.99 | $107.09 | $99.77 | 63,495 |
2018-11-20 | $106.99 | $107.15 | $106.99 | $107.09 | $99.77 | 431,780 |
2018-11-19 | $107.04 | $107.13 | $106.95 | $107.07 | $99.75 | 160,833 |
2018-11-16 | $107.29 | $107.29 | $106.92 | $106.98 | $99.66 | 25,999 |
2018-11-15 | $106.96 | $107.09 | $106.71 | $106.81 | $99.50 | 80,159 |
2018-11-14 | $106.66 | $106.97 | $106.66 | $106.80 | $99.50 | 148,027 |
2018-11-13 | $106.72 | $106.80 | $106.66 | $106.78 | $99.48 | 45,723 |
2018-11-12 | $106.44 | $106.98 | $106.44 | $106.77 | $99.47 | 46,406 |
2018-11-09 | $106.55 | $106.67 | $106.55 | $106.62 | $99.33 | 83,455 |
2018-11-08 | $106.49 | $106.64 | $106.40 | $106.45 | $99.17 | 75,931 |
2018-11-07 | $106.65 | $106.67 | $106.52 | $106.57 | $99.28 | 39,212 |
2018-11-06 | $106.53 | $106.67 | $106.49 | $106.58 | $99.29 | 70,332 |
2018-11-05 | $106.65 | $106.70 | $106.56 | $106.56 | $99.27 | 40,088 |
2018-11-02 | $106.62 | $106.75 | $106.48 | $106.48 | $99.20 | 137,047 |
2018-11-01 | $106.76 | $106.82 | $106.70 | $106.78 | $99.48 | 181,197 |
2018-10-31 | $106.98 | $107.00 | $106.83 | $106.94 | $99.43 | 153,791 |
2018-10-30 | $107.08 | $107.09 | $106.98 | $106.99 | $99.48 | 37,128 |
2018-10-29 | $107.14 | $107.21 | $107.03 | $107.16 | $99.63 | 108,034 |
2018-10-26 | $107.21 | $107.26 | $107.12 | $107.19 | $99.66 | 90,743 |
2018-10-25 | $107.08 | $107.08 | $106.88 | $106.94 | $99.43 | 75,882 |
2018-10-24 | $106.92 | $107.10 | $106.92 | $107.07 | $99.55 | 66,570 |
2018-10-23 | $107.05 | $107.05 | $106.77 | $106.80 | $99.30 | 301,687 |
2018-10-22 | $106.78 | $106.84 | $106.71 | $106.71 | $99.22 | 57,765 |
2018-10-19 | $106.80 | $106.82 | $106.69 | $106.70 | $99.21 | 43,936 |
2018-10-18 | $106.77 | $106.94 | $106.68 | $106.86 | $99.35 | 200,103 |
2018-10-17 | $106.91 | $106.92 | $106.77 | $106.78 | $99.28 | 29,274 |
2018-10-16 | $106.94 | $106.94 | $106.74 | $106.91 | $99.40 | 39,642 |
2018-10-15 | $106.93 | $106.96 | $106.83 | $106.84 | $99.34 | 28,146 |
2018-10-12 | $106.84 | $107.02 | $106.78 | $106.85 | $99.35 | 33,136 |
2018-10-11 | $106.70 | $107.01 | $106.70 | $106.85 | $99.35 | 272,547 |
2018-10-10 | $106.71 | $106.85 | $106.61 | $106.77 | $99.27 | 189,538 |
2018-10-09 | $106.74 | $106.79 | $106.62 | $106.75 | $99.25 | 789,564 |
2018-10-08 | $106.55 | $106.76 | $106.55 | $106.66 | $99.17 | 28,975 |
2018-10-05 | $106.68 | $106.68 | $106.53 | $106.59 | $99.10 | 63,799 |
2018-10-04 | $106.75 | $106.75 | $106.65 | $106.70 | $99.21 | 43,179 |
2018-10-03 | $107.10 | $107.11 | $106.78 | $106.87 | $99.36 | 56,460 |
2018-10-02 | $107.06 | $107.19 | $107.05 | $107.15 | $99.62 | 31,113 |
2018-10-01 | $107.08 | $107.12 | $107.00 | $107.06 | $99.54 | 136,703 |
2018-09-28 | $107.40 | $107.40 | $107.30 | $107.35 | $99.63 | 33,530 |
2018-09-27 | $107.20 | $107.31 | $107.20 | $107.24 | $99.52 | 62,808 |
2018-09-26 | $107.29 | $107.33 | $107.10 | $107.31 | $99.59 | 87,565 |
2018-09-25 | $106.99 | $107.19 | $106.99 | $107.11 | $99.40 | 33,169 |
2018-09-24 | $107.11 | $107.25 | $107.08 | $107.24 | $99.52 | 46,992 |
2018-09-21 | $107.17 | $107.25 | $107.12 | $107.24 | $99.52 | 30,632 |
2018-09-20 | $107.15 | $107.20 | $107.10 | $107.19 | $99.48 | 174,690 |
2018-09-19 | $107.15 | $107.22 | $107.08 | $107.15 | $99.44 | 54,844 |
2018-09-18 | $107.30 | $107.31 | $107.18 | $107.19 | $99.48 | 123,731 |
2018-09-17 | $107.28 | $107.38 | $107.27 | $107.37 | $99.65 | 21,512 |
2018-09-14 | $107.30 | $107.41 | $107.26 | $107.26 | $99.54 | 31,191 |
2018-09-13 | $107.45 | $107.55 | $107.36 | $107.41 | $99.68 | 23,702 |
2018-09-12 | $107.45 | $107.45 | $107.35 | $107.36 | $99.64 | 18,781 |
2018-09-11 | $107.33 | $107.48 | $107.30 | $107.36 | $99.64 | 58,072 |
2018-09-10 | $107.45 | $107.57 | $107.43 | $107.51 | $99.78 | 32,545 |
2018-09-07 | $107.60 | $107.60 | $107.42 | $107.42 | $99.69 | 30,243 |
2018-09-06 | $107.78 | $107.80 | $107.64 | $107.73 | $99.98 | 75,190 |
2018-09-05 | $107.63 | $107.66 | $107.59 | $107.60 | $99.86 | 25,420 |
2018-09-04 | $107.61 | $107.71 | $107.56 | $107.57 | $99.83 | 283,419 |
2018-08-31 | $107.98 | $108.02 | $107.90 | $107.90 | $99.95 | 27,742 |
2018-08-30 | $107.91 | $107.92 | $107.79 | $107.84 | $99.90 | 336,422 |
2018-08-29 | $107.76 | $107.84 | $107.73 | $107.73 | $99.80 | 62,117 |
2018-08-28 | $107.84 | $107.89 | $107.75 | $107.80 | $99.86 | 35,741 |
2018-08-27 | $108.04 | $108.04 | $107.85 | $107.86 | $99.92 | 35,481 |
2018-08-24 | $107.94 | $108.02 | $107.85 | $108.00 | $100.05 | 36,413 |
2018-08-23 | $108.10 | $108.10 | $107.94 | $107.94 | $99.99 | 85,738 |
2018-08-22 | $108.14 | $108.20 | $107.97 | $108.07 | $100.11 | 65,192 |
2018-08-21 | $107.94 | $108.03 | $107.92 | $107.97 | $100.02 | 47,525 |
2018-08-20 | $107.90 | $108.06 | $107.88 | $108.00 | $100.05 | 251,691 |
2018-08-17 | $107.82 | $107.95 | $107.82 | $107.90 | $99.95 | 26,687 |
2018-08-16 | $107.74 | $107.86 | $107.74 | $107.85 | $99.91 | 24,844 |
2018-08-15 | $107.86 | $107.92 | $107.80 | $107.88 | $99.93 | 29,409 |
2018-08-14 | $107.86 | $107.86 | $107.67 | $107.74 | $99.80 | 43,775 |
2018-08-13 | $107.73 | $107.81 | $107.70 | $107.74 | $99.80 | 24,940 |
2018-08-10 | $107.89 | $107.89 | $107.63 | $107.74 | $99.80 | 73,465 |
2018-08-09 | $107.58 | $107.60 | $107.51 | $107.60 | $99.68 | 27,181 |
2018-08-08 | $107.49 | $107.50 | $107.40 | $107.45 | $99.54 | 21,485 |
2018-08-07 | $107.54 | $107.55 | $107.41 | $107.44 | $99.53 | 123,999 |
2018-08-06 | $107.52 | $107.60 | $107.51 | $107.52 | $99.60 | 160,435 |
2018-08-03 | $107.38 | $107.54 | $107.38 | $107.43 | $99.52 | 51,174 |
2018-08-02 | $107.32 | $107.41 | $107.30 | $107.40 | $99.49 | 33,295 |
2018-08-01 | $107.29 | $107.34 | $107.17 | $107.29 | $99.39 | 22,533 |
2018-07-31 | $107.62 | $107.62 | $107.49 | $107.58 | $99.48 | 40,542 |
2018-07-30 | $107.48 | $107.58 | $107.45 | $107.50 | $99.40 | 48,097 |
2018-07-27 | $107.41 | $107.60 | $107.41 | $107.53 | $99.43 | 36,615 |
2018-07-26 | $107.55 | $107.56 | $107.34 | $107.42 | $99.33 | 126,280 |
2018-07-25 | $107.20 | $107.54 | $107.20 | $107.42 | $99.33 | 29,817 |
2018-07-24 | $107.48 | $107.55 | $107.40 | $107.45 | $99.36 | 164,721 |
2018-07-23 | $107.66 | $107.66 | $107.39 | $107.42 | $99.33 | 27,479 |
2018-07-20 | $107.69 | $107.78 | $107.59 | $107.70 | $99.59 | 46,277 |
2018-07-19 | $107.56 | $107.84 | $107.56 | $107.78 | $99.66 | 239,951 |
2018-07-18 | $107.62 | $107.71 | $107.58 | $107.64 | $99.53 | 38,216 |
2018-07-17 | $107.73 | $107.73 | $107.61 | $107.61 | $99.50 | 31,769 |
2018-07-16 | $107.69 | $107.71 | $107.59 | $107.70 | $99.59 | 46,895 |
2018-07-13 | $107.66 | $107.74 | $107.66 | $107.70 | $99.59 | 16,966 |
2018-07-12 | $107.63 | $107.71 | $107.61 | $107.71 | $99.60 | 45,720 |
2018-07-11 | $107.63 | $107.67 | $107.56 | $107.67 | $99.56 | 33,671 |
2018-07-10 | $107.61 | $107.65 | $107.52 | $107.58 | $99.48 | 27,936 |
2018-07-09 | $107.65 | $107.66 | $107.50 | $107.63 | $99.52 | 113,842 |
2018-07-06 | $107.74 | $107.76 | $107.62 | $107.73 | $99.61 | 35,944 |
2018-07-05 | $107.64 | $107.70 | $107.53 | $107.66 | $99.55 | 46,544 |
2018-07-03 | $107.51 | $107.64 | $107.38 | $107.64 | $99.53 | 42,017 |
2018-07-02 | $107.69 | $107.69 | $107.42 | $107.42 | $99.33 | 19,650 |
2018-06-29 | $107.77 | $107.81 | $107.69 | $107.76 | $99.45 | 22,936 |
2018-06-28 | $107.83 | $107.83 | $107.69 | $107.78 | $99.47 | 34,143 |
2018-06-27 | $107.69 | $107.84 | $107.66 | $107.75 | $99.45 | 49,659 |
2018-06-26 | $107.53 | $107.66 | $107.53 | $107.53 | $99.24 | 53,706 |
2018-06-25 | $107.64 | $107.64 | $107.51 | $107.58 | $99.29 | 29,034 |
2018-06-22 | $107.37 | $107.52 | $107.37 | $107.45 | $99.17 | 55,958 |
2018-06-21 | $107.48 | $107.53 | $107.40 | $107.47 | $99.19 | 66,788 |
2018-06-20 | $107.44 | $107.52 | $107.36 | $107.43 | $99.15 | 69,316 |
2018-06-19 | $107.46 | $107.62 | $107.46 | $107.51 | $99.22 | 101,730 |
2018-06-18 | $107.54 | $107.54 | $107.38 | $107.48 | $99.20 | 48,038 |
2018-06-15 | $107.49 | $107.53 | $107.37 | $107.40 | $99.12 | 37,452 |
2018-06-14 | $107.36 | $107.39 | $107.28 | $107.36 | $99.09 | 50,662 |
2018-06-13 | $107.37 | $107.50 | $107.17 | $107.28 | $99.01 | 47,189 |
2018-06-12 | $107.32 | $107.36 | $107.28 | $107.34 | $99.07 | 51,907 |
2018-06-11 | $107.31 | $107.39 | $107.29 | $107.39 | $99.11 | 37,811 |
2018-06-08 | $107.41 | $107.54 | $107.40 | $107.46 | $99.18 | 43,421 |
2018-06-07 | $107.24 | $107.56 | $107.24 | $107.47 | $99.19 | 30,072 |
2018-06-06 | $107.41 | $107.41 | $107.24 | $107.26 | $98.99 | 58,126 |
2018-06-05 | $107.59 | $107.60 | $107.44 | $107.54 | $99.25 | 96,721 |
2018-06-04 | $107.40 | $107.54 | $107.38 | $107.38 | $99.10 | 81,780 |
2018-06-01 | $107.58 | $107.65 | $107.46 | $107.58 | $99.29 | 249,311 |
2018-05-31 | $107.98 | $108.02 | $107.81 | $107.92 | $99.43 | 77,343 |
2018-05-30 | $108.30 | $108.30 | $107.86 | $107.91 | $99.42 | 51,381 |
2018-05-29 | $107.89 | $108.29 | $107.80 | $108.25 | $99.73 | 58,450 |
2018-05-25 | $107.80 | $107.80 | $107.59 | $107.63 | $99.16 | 54,200 |
2018-05-24 | $107.52 | $107.56 | $107.43 | $107.43 | $98.97 | 38,728 |
2018-05-23 | $107.23 | $107.34 | $107.20 | $107.29 | $98.85 | 53,432 |
2018-05-22 | $107.08 | $107.19 | $107.05 | $107.15 | $98.72 | 50,800 |
2018-05-21 | $107.00 | $107.14 | $107.00 | $107.07 | $98.64 | 59,724 |
2018-05-18 | $106.99 | $107.15 | $106.99 | $107.13 | $98.70 | 26,141 |
2018-05-17 | $107.03 | $107.03 | $106.93 | $106.98 | $98.56 | 28,280 |
2018-05-16 | $107.00 | $107.07 | $106.93 | $106.93 | $98.51 | 32,350 |
2018-05-15 | $107.11 | $107.13 | $106.97 | $107.03 | $98.61 | 27,287 |
2018-05-14 | $107.25 | $107.34 | $107.18 | $107.26 | $98.82 | 71,532 |
2018-05-11 | $107.30 | $107.37 | $107.26 | $107.34 | $98.89 | 30,703 |
2018-05-10 | $107.20 | $107.35 | $107.20 | $107.25 | $98.81 | 193,362 |
2018-05-09 | $107.22 | $107.26 | $107.11 | $107.17 | $98.73 | 53,045 |
2018-05-08 | $107.20 | $107.32 | $107.19 | $107.25 | $98.81 | 30,152 |
2018-05-07 | $107.33 | $107.39 | $107.29 | $107.37 | $98.92 | 43,139 |
2018-05-04 | $107.48 | $107.48 | $107.26 | $107.35 | $98.90 | 128,558 |
2018-05-03 | $107.39 | $107.46 | $107.30 | $107.30 | $98.85 | 28,338 |
2018-05-02 | $107.23 | $107.32 | $107.21 | $107.24 | $98.80 | 29,354 |
2018-05-01 | $107.37 | $107.38 | $107.22 | $107.23 | $98.79 | 50,630 |
2018-04-30 | $107.56 | $107.60 | $107.42 | $107.52 | $98.89 | 85,205 |
2018-04-27 | $107.54 | $107.59 | $107.46 | $107.46 | $98.83 | 37,046 |
2018-04-26 | $107.44 | $107.53 | $107.35 | $107.40 | $98.78 | 59,306 |
2018-04-25 | $107.29 | $107.44 | $107.29 | $107.35 | $98.73 | 42,425 |
2018-04-24 | $107.41 | $107.50 | $107.38 | $107.43 | $98.81 | 57,637 |
2018-04-23 | $107.36 | $107.50 | $107.32 | $107.38 | $98.76 | 43,513 |
2018-04-20 | $107.66 | $107.66 | $107.40 | $107.46 | $98.83 | 66,301 |
2018-04-19 | $107.68 | $107.68 | $107.51 | $107.62 | $98.98 | 50,908 |
2018-04-18 | $107.72 | $107.90 | $107.65 | $107.65 | $99.01 | 34,608 |
2018-04-17 | $107.88 | $107.94 | $107.84 | $107.87 | $99.21 | 32,534 |
2018-04-16 | $107.73 | $107.91 | $107.73 | $107.84 | $99.18 | 56,550 |
2018-04-13 | $107.75 | $108.03 | $107.75 | $107.83 | $99.17 | 54,616 |
2018-04-12 | $107.95 | $108.09 | $107.88 | $107.93 | $99.26 | 45,923 |
2018-04-11 | $108.18 | $108.20 | $107.99 | $108.08 | $99.40 | 36,799 |
2018-04-10 | $108.18 | $108.18 | $108.00 | $108.11 | $99.43 | 142,238 |
2018-04-09 | $108.12 | $108.20 | $107.96 | $108.19 | $99.50 | 42,623 |
2018-04-06 | $108.00 | $108.18 | $107.96 | $108.18 | $99.49 | 54,955 |
2018-04-05 | $107.98 | $108.00 | $107.85 | $107.90 | $99.24 | 101,178 |
2018-04-04 | $107.94 | $108.14 | $107.94 | $108.02 | $99.35 | 45,295 |
2018-04-03 | $108.13 | $108.14 | $108.00 | $108.00 | $99.33 | 58,277 |
2018-04-02 | $107.93 | $108.20 | $107.89 | $108.09 | $99.41 | 163,385 |
2018-03-29 | $108.26 | $108.34 | $108.10 | $108.28 | $99.42 | 78,065 |
2018-03-28 | $108.16 | $108.28 | $107.99 | $108.15 | $99.30 | 67,682 |
2018-03-27 | $107.95 | $108.16 | $107.95 | $108.08 | $99.23 | 52,148 |
2018-03-26 | $107.98 | $108.01 | $107.84 | $107.88 | $99.05 | 69,899 |
2018-03-23 | $107.99 | $108.04 | $107.89 | $108.04 | $99.20 | 36,197 |
2018-03-22 | $107.87 | $108.02 | $107.83 | $107.96 | $99.12 | 74,501 |
2018-03-21 | $107.56 | $107.78 | $107.53 | $107.76 | $98.94 | 62,189 |
2018-03-20 | $107.73 | $107.78 | $107.67 | $107.67 | $98.86 | 37,990 |
2018-03-19 | $107.80 | $108.02 | $107.78 | $107.81 | $98.98 | 77,405 |
2018-03-16 | $108.05 | $108.05 | $107.85 | $107.86 | $99.03 | 76,042 |
2018-03-15 | $107.93 | $108.10 | $107.87 | $108.01 | $99.17 | 84,459 |
2018-03-14 | $107.96 | $108.09 | $107.91 | $108.04 | $99.20 | 60,716 |
2018-03-13 | $107.93 | $108.08 | $107.88 | $107.92 | $99.08 | 45,934 |
2018-03-12 | $107.77 | $107.95 | $107.77 | $107.92 | $99.08 | 59,936 |
2018-03-09 | $107.77 | $107.90 | $107.77 | $107.84 | $99.01 | 50,726 |
2018-03-08 | $107.82 | $107.99 | $107.82 | $107.97 | $99.13 | 66,838 |
2018-03-07 | $107.90 | $108.02 | $107.80 | $107.81 | $98.98 | 108,368 |
2018-03-06 | $107.95 | $107.99 | $107.82 | $107.82 | $98.99 | 41,535 |
2018-03-05 | $108.09 | $108.09 | $107.82 | $107.86 | $99.03 | 45,894 |
2018-03-02 | $108.02 | $108.08 | $107.84 | $107.94 | $99.10 | 66,091 |
2018-03-01 | $108.01 | $108.15 | $107.90 | $108.08 | $99.23 | 72,609 |
2018-02-28 | $108.02 | $108.13 | $107.99 | $108.05 | $99.04 | 365,326 |
2018-02-27 | $108.33 | $108.33 | $107.92 | $108.07 | $99.06 | 229,447 |
2018-02-26 | $108.21 | $108.39 | $108.20 | $108.21 | $99.19 | 115,715 |
2018-02-23 | $108.15 | $108.22 | $108.05 | $108.18 | $99.16 | 225,585 |
2018-02-22 | $107.90 | $108.12 | $107.90 | $108.01 | $99.00 | 240,137 |
2018-02-21 | $108.01 | $108.22 | $107.80 | $107.80 | $98.81 | 1,051,639 |
2018-02-20 | $107.95 | $108.14 | $107.91 | $107.98 | $98.98 | 168,872 |
2018-02-16 | $108.07 | $108.21 | $108.04 | $108.16 | $99.14 | 119,889 |
2018-02-15 | $107.93 | $108.06 | $107.93 | $107.97 | $98.97 | 127,771 |
2018-02-14 | $108.03 | $108.11 | $107.88 | $107.94 | $98.94 | 77,092 |
2018-02-13 | $108.40 | $108.40 | $108.22 | $108.30 | $99.27 | 49,592 |
2018-02-12 | $108.25 | $108.42 | $108.18 | $108.29 | $99.26 | 69,905 |
2018-02-09 | $108.45 | $108.56 | $108.22 | $108.35 | $99.32 | 405,285 |
2018-02-08 | $108.29 | $108.56 | $108.25 | $108.46 | $99.42 | 1,155,551 |
2018-02-07 | $108.50 | $108.75 | $108.33 | $108.39 | $99.35 | 150,442 |
2018-02-06 | $108.65 | $108.98 | $108.52 | $108.56 | $99.51 | 619,541 |
2018-02-05 | $108.35 | $108.95 | $108.31 | $108.87 | $99.79 | 185,008 |
2018-02-02 | $108.25 | $108.46 | $108.25 | $108.30 | $99.27 | 77,559 |
2018-02-01 | $108.73 | $108.73 | $108.39 | $108.39 | $99.35 | 117,944 |
2018-01-31 | $108.92 | $108.92 | $108.68 | $108.76 | $99.53 | 319,892 |
2018-01-30 | $108.94 | $108.94 | $108.79 | $108.84 | $99.60 | 60,246 |
2018-01-29 | $108.96 | $108.96 | $108.80 | $108.88 | $99.64 | 45,761 |
2018-01-26 | $109.14 | $109.14 | $108.93 | $109.00 | $99.75 | 54,207 |
2018-01-25 | $109.05 | $109.16 | $108.93 | $109.16 | $99.89 | 86,021 |
2018-01-24 | $109.06 | $109.19 | $109.02 | $109.09 | $99.83 | 76,007 |
2018-01-23 | $109.11 | $109.17 | $109.06 | $109.14 | $99.88 | 71,559 |
2018-01-22 | $108.99 | $109.08 | $108.93 | $108.97 | $99.72 | 47,720 |
2018-01-19 | $109.01 | $109.13 | $108.94 | $109.02 | $99.77 | 133,008 |
2018-01-18 | $109.04 | $109.21 | $109.04 | $109.08 | $99.82 | 132,865 |
2018-01-17 | $109.29 | $109.38 | $109.17 | $109.20 | $99.93 | 49,393 |
2018-01-16 | $109.40 | $109.44 | $109.26 | $109.29 | $100.01 | 46,274 |
2018-01-12 | $109.27 | $109.40 | $109.27 | $109.38 | $100.10 | 49,359 |
2018-01-11 | $109.48 | $109.50 | $109.35 | $109.39 | $100.11 | 67,929 |
2018-01-10 | $109.26 | $109.42 | $109.26 | $109.37 | $100.09 | 48,558 |
2018-01-09 | $109.45 | $109.50 | $109.37 | $109.37 | $100.09 | 52,726 |
2018-01-08 | $109.65 | $109.70 | $109.52 | $109.57 | $100.27 | 51,821 |
2018-01-05 | $109.70 | $109.70 | $109.50 | $109.57 | $100.27 | 49,848 |
2018-01-04 | $109.46 | $109.61 | $109.46 | $109.61 | $100.31 | 70,463 |
2018-01-03 | $109.42 | $109.84 | $109.42 | $109.61 | $100.31 | 158,583 |
2018-01-02 | $109.66 | $109.75 | $109.55 | $109.65 | $100.34 | 79,506 |
2017-12-29 | $109.80 | $109.80 | $109.68 | $109.76 | $100.44 | 73,828 |
2017-12-28 | $109.78 | $109.78 | $109.61 | $109.66 | $100.35 | 65,744 |
2017-12-27 | $109.50 | $109.74 | $109.50 | $109.70 | $100.39 | 64,125 |
2017-12-26 | $109.41 | $109.58 | $109.41 | $109.58 | $100.28 | 64,037 |
2017-12-22 | $109.40 | $109.58 | $109.40 | $109.46 | $100.17 | 53,160 |
2017-12-21 | $109.45 | $109.54 | $109.43 | $109.48 | $100.19 | 93,484 |
2017-12-20 | $109.65 | $109.79 | $109.62 | $109.71 | $100.21 | 155,702 |
2017-12-19 | $109.86 | $109.99 | $109.73 | $109.78 | $100.27 | 113,320 |
2017-12-18 | $110.11 | $110.13 | $109.93 | $110.02 | $100.49 | 208,168 |
2017-12-15 | $110.03 | $110.15 | $109.96 | $110.03 | $100.50 | 57,350 |
2017-12-14 | $110.09 | $110.22 | $110.00 | $110.10 | $100.57 | 466,217 |
2017-12-13 | $109.95 | $110.17 | $109.91 | $110.17 | $100.63 | 172,384 |
2017-12-12 | $109.95 | $109.97 | $109.87 | $109.87 | $100.36 | 48,973 |
2017-12-11 | $110.05 | $110.06 | $109.90 | $109.91 | $100.39 | 129,305 |
2017-12-08 | $109.96 | $110.08 | $109.92 | $110.04 | $100.51 | 78,007 |
2017-12-07 | $110.00 | $110.11 | $109.98 | $110.02 | $100.49 | 116,516 |
2017-12-06 | $110.04 | $110.15 | $110.02 | $110.03 | $100.50 | 438,103 |
2017-12-05 | $109.88 | $110.04 | $109.88 | $110.04 | $100.51 | 89,710 |
2017-12-04 | $109.92 | $110.06 | $109.91 | $110.04 | $100.51 | 55,783 |
2017-12-01 | $109.96 | $110.33 | $109.90 | $110.06 | $100.53 | 320,246 |
2017-11-30 | $110.12 | $110.32 | $110.05 | $110.12 | $100.42 | 82,098 |
2017-11-29 | $110.20 | $110.30 | $110.16 | $110.30 | $100.59 | 51,768 |
2017-11-28 | $110.33 | $110.53 | $110.28 | $110.38 | $100.66 | 103,571 |
2017-11-27 | $110.20 | $110.43 | $110.20 | $110.36 | $100.64 | 31,849 |
2017-11-24 | $110.40 | $110.44 | $110.19 | $110.34 | $100.62 | 17,926 |
2017-11-22 | $110.23 | $110.46 | $110.12 | $110.42 | $100.70 | 71,633 |
2017-11-21 | $110.12 | $110.22 | $110.07 | $110.21 | $100.51 | 50,933 |
2017-11-20 | $110.15 | $110.29 | $110.12 | $110.15 | $100.45 | 43,504 |
2017-11-17 | $110.23 | $110.45 | $110.19 | $110.29 | $100.58 | 69,652 |
2017-11-16 | $110.17 | $110.34 | $110.17 | $110.29 | $100.58 | 134,752 |
2017-11-15 | $110.18 | $110.35 | $110.18 | $110.35 | $100.63 | 130,908 |
2017-11-14 | $110.06 | $110.27 | $110.04 | $110.17 | $100.47 | 112,793 |
2017-11-13 | $110.20 | $110.27 | $110.12 | $110.14 | $100.44 | 73,211 |
2017-11-10 | $110.34 | $110.37 | $110.17 | $110.17 | $100.47 | 104,366 |
2017-11-09 | $110.44 | $110.50 | $110.35 | $110.44 | $100.72 | 45,750 |
2017-11-08 | $110.58 | $110.59 | $110.38 | $110.47 | $100.74 | 65,283 |
2017-11-07 | $110.60 | $110.62 | $110.47 | $110.53 | $100.80 | 222,071 |
2017-11-06 | $110.42 | $110.63 | $110.42 | $110.51 | $100.78 | 36,415 |
2017-11-03 | $110.49 | $110.55 | $110.35 | $110.50 | $100.77 | 26,707 |
2017-11-02 | $110.44 | $110.59 | $110.37 | $110.46 | $100.73 | 65,150 |
2017-11-01 | $110.34 | $110.52 | $110.33 | $110.34 | $100.62 | 60,772 |
2017-10-31 | $110.77 | $110.78 | $110.62 | $110.64 | $100.74 | 82,816 |
2017-10-30 | $110.67 | $110.70 | $110.58 | $110.63 | $100.73 | 88,867 |
2017-10-27 | $110.40 | $110.58 | $110.37 | $110.49 | $100.60 | 305,860 |
2017-10-26 | $110.58 | $110.58 | $110.34 | $110.34 | $100.46 | 193,200 |
2017-10-25 | $110.35 | $110.47 | $110.32 | $110.46 | $100.57 | 35,248 |
2017-10-24 | $110.60 | $110.60 | $110.47 | $110.55 | $100.66 | 62,630 |
2017-10-23 | $110.63 | $110.69 | $110.54 | $110.67 | $100.77 | 53,307 |
2017-10-20 | $110.64 | $110.64 | $110.46 | $110.52 | $100.63 | 101,572 |
2017-10-19 | $110.66 | $110.84 | $110.66 | $110.80 | $100.88 | 86,336 |
2017-10-18 | $110.60 | $110.75 | $110.60 | $110.73 | $100.82 | 59,982 |
2017-10-17 | $110.80 | $110.84 | $110.66 | $110.79 | $100.87 | 44,820 |
2017-10-16 | $110.90 | $110.90 | $110.73 | $110.77 | $100.86 | 63,641 |
2017-10-13 | $110.96 | $110.97 | $110.82 | $110.95 | $101.02 | 37,006 |
2017-10-12 | $110.83 | $110.83 | $110.66 | $110.77 | $100.86 | 24,717 |
2017-10-11 | $110.79 | $110.79 | $110.66 | $110.69 | $100.78 | 41,346 |
2017-10-10 | $110.57 | $110.76 | $110.57 | $110.69 | $100.78 | 120,101 |
2017-10-09 | $110.72 | $110.72 | $110.57 | $110.65 | $100.75 | 22,187 |
2017-10-06 | $110.50 | $110.73 | $110.50 | $110.63 | $100.73 | 44,611 |
2017-10-05 | $110.79 | $110.79 | $110.69 | $110.74 | $100.83 | 42,109 |
2017-10-04 | $110.80 | $110.84 | $110.63 | $110.72 | $100.81 | 48,631 |
2017-10-03 | $110.82 | $110.82 | $110.65 | $110.75 | $100.84 | 48,832 |
2017-10-02 | $110.77 | $110.77 | $110.57 | $110.59 | $100.69 | 171,109 |
2017-09-29 | $111.05 | $111.05 | $110.82 | $110.90 | $100.82 | 31,358 |
2017-09-28 | $110.72 | $110.99 | $110.72 | $110.97 | $100.88 | 67,400 |
2017-09-27 | $110.80 | $110.96 | $110.77 | $110.87 | $100.79 | 268,100 |
2017-09-26 | $111.10 | $111.13 | $110.97 | $111.12 | $101.02 | 39,813 |
2017-09-25 | $110.94 | $111.13 | $110.83 | $111.11 | $101.01 | 61,133 |
2017-09-22 | $110.84 | $111.02 | $110.82 | $110.96 | $100.87 | 20,805 |
2017-09-21 | $110.94 | $110.95 | $110.77 | $110.79 | $100.72 | 39,208 |
2017-09-20 | $111.02 | $111.13 | $110.75 | $110.83 | $100.75 | 60,387 |
2017-09-19 | $110.99 | $111.13 | $110.94 | $110.97 | $100.88 | 59,823 |
2017-09-18 | $111.00 | $111.15 | $110.97 | $111.06 | $100.96 | 49,949 |
2017-09-15 | $111.09 | $111.20 | $111.07 | $111.09 | $100.99 | 34,414 |
2017-09-14 | $111.15 | $111.24 | $111.07 | $111.15 | $101.04 | 268,398 |
2017-09-13 | $111.21 | $111.33 | $111.16 | $111.20 | $101.09 | 28,679 |
2017-09-12 | $111.36 | $111.36 | $111.20 | $111.28 | $101.16 | 22,284 |
2017-09-11 | $111.51 | $111.51 | $111.38 | $111.43 | $101.30 | 37,571 |
2017-09-08 | $111.72 | $111.75 | $111.50 | $111.65 | $101.50 | 43,556 |
2017-09-07 | $111.63 | $111.72 | $111.52 | $111.70 | $101.54 | 28,968 |
2017-09-06 | $111.66 | $111.67 | $111.39 | $111.47 | $101.34 | 35,252 |
2017-09-05 | $111.33 | $111.62 | $111.33 | $111.60 | $101.45 | 75,901 |
2017-09-01 | $111.30 | $111.39 | $111.20 | $111.23 | $101.12 | 73,580 |
2017-08-31 | $111.58 | $111.58 | $111.47 | $111.58 | $101.28 | 46,823 |
2017-08-30 | $111.42 | $111.55 | $111.40 | $111.53 | $101.23 | 47,795 |
2017-08-29 | $111.41 | $111.61 | $111.41 | $111.49 | $101.20 | 25,017 |
2017-08-28 | $111.39 | $111.46 | $111.29 | $111.38 | $101.10 | 48,728 |
2017-08-25 | $111.15 | $111.38 | $111.15 | $111.35 | $101.07 | 35,302 |
2017-08-24 | $111.18 | $111.36 | $111.18 | $111.29 | $101.01 | 31,116 |
2017-08-23 | $111.33 | $111.39 | $111.23 | $111.39 | $101.10 | 39,676 |
2017-08-22 | $111.17 | $111.29 | $111.17 | $111.22 | $100.95 | 73,819 |
2017-08-21 | $111.34 | $111.36 | $111.21 | $111.24 | $100.97 | 69,936 |
2017-08-18 | $111.28 | $111.38 | $111.16 | $111.24 | $100.97 | 29,367 |
2017-08-17 | $111.12 | $111.26 | $111.04 | $111.25 | $100.98 | 36,223 |
2017-08-16 | $110.85 | $111.21 | $110.85 | $111.14 | $100.88 | 66,726 |
2017-08-15 | $111.08 | $111.11 | $110.91 | $110.97 | $100.72 | 38,716 |
2017-08-14 | $111.23 | $111.27 | $111.06 | $111.11 | $100.85 | 68,494 |
2017-08-11 | $111.08 | $111.29 | $111.03 | $111.19 | $100.92 | 33,329 |
2017-08-10 | $111.22 | $111.22 | $111.01 | $111.11 | $100.85 | 53,881 |
2017-08-09 | $110.93 | $111.14 | $110.92 | $111.03 | $100.78 | 223,634 |
2017-08-08 | $111.04 | $111.04 | $110.92 | $110.96 | $100.71 | 380,536 |
2017-08-07 | $111.01 | $111.08 | $110.86 | $111.02 | $100.76 | 34,791 |
2017-08-04 | $111.08 | $111.08 | $110.84 | $111.03 | $100.78 | 42,882 |
2017-08-03 | $110.92 | $111.17 | $110.92 | $111.16 | $100.90 | 39,497 |
2017-08-02 | $110.89 | $111.09 | $110.89 | $111.01 | $100.76 | 35,746 |
2017-08-01 | $110.94 | $111.11 | $110.83 | $111.11 | $100.85 | 51,697 |
2017-07-31 | $111.01 | $111.19 | $111.00 | $111.09 | $100.67 | 20,001 |
2017-07-28 | $110.95 | $111.14 | $110.95 | $111.08 | $100.66 | 81,535 |
2017-07-27 | $110.93 | $111.02 | $110.90 | $110.96 | $100.55 | 124,171 |
2017-07-26 | $110.88 | $111.06 | $110.78 | $111.05 | $100.63 | 562,503 |
2017-07-25 | $110.90 | $110.99 | $110.80 | $110.85 | $100.45 | 34,644 |
2017-07-24 | $111.05 | $111.17 | $110.96 | $111.06 | $100.64 | 35,612 |
2017-07-21 | $111.06 | $111.20 | $111.05 | $111.15 | $100.73 | 142,452 |
2017-07-20 | $111.05 | $111.12 | $110.95 | $110.99 | $100.58 | 23,622 |
2017-07-19 | $111.00 | $111.11 | $110.96 | $110.97 | $100.56 | 64,269 |
2017-07-18 | $110.92 | $111.05 | $110.88 | $111.02 | $100.61 | 551,606 |
2017-07-17 | $110.79 | $110.90 | $110.77 | $110.78 | $100.39 | 55,318 |
2017-07-14 | $110.90 | $110.91 | $110.74 | $110.79 | $100.40 | 63,508 |
2017-07-13 | $110.65 | $110.76 | $110.57 | $110.74 | $100.35 | 215,546 |
2017-07-12 | $110.77 | $110.79 | $110.65 | $110.65 | $100.27 | 65,494 |
2017-07-11 | $110.42 | $110.60 | $110.42 | $110.53 | $100.16 | 42,513 |
2017-07-10 | $110.42 | $110.54 | $110.40 | $110.45 | $100.09 | 42,984 |
2017-07-07 | $110.36 | $110.47 | $110.32 | $110.35 | $100.00 | 45,714 |
2017-07-06 | $110.40 | $110.46 | $110.34 | $110.41 | $100.05 | 50,132 |
2017-07-05 | $110.41 | $110.52 | $110.34 | $110.51 | $100.15 | 48,974 |
2017-07-03 | $110.52 | $110.69 | $110.39 | $110.50 | $100.14 | 23,412 |
2017-06-30 | $110.85 | $111.00 | $110.68 | $110.68 | $100.14 | 165,197 |
2017-06-29 | $110.86 | $110.97 | $110.80 | $110.92 | $100.36 | 56,988 |
2017-06-28 | $111.00 | $111.12 | $110.91 | $111.03 | $100.46 | 5,490,134 |
2017-06-27 | $111.06 | $111.10 | $110.95 | $111.03 | $100.46 | 87,569 |
2017-06-26 | $111.26 | $111.31 | $111.15 | $111.25 | $100.66 | 52,957 |
2017-06-23 | $111.13 | $111.27 | $111.08 | $111.14 | $100.56 | 46,352 |
2017-06-22 | $111.12 | $111.19 | $111.03 | $111.16 | $100.58 | 54,163 |
2017-06-21 | $111.01 | $111.15 | $111.00 | $111.08 | $100.50 | 91,217 |
2017-06-20 | $110.92 | $111.20 | $110.92 | $110.97 | $100.41 | 109,159 |
2017-06-19 | $111.07 | $111.11 | $111.00 | $111.04 | $100.47 | 37,812 |
2017-06-16 | $111.14 | $111.21 | $111.07 | $111.16 | $100.58 | 48,184 |
2017-06-15 | $111.17 | $111.19 | $111.01 | $111.02 | $100.45 | 72,821 |
2017-06-14 | $111.28 | $111.43 | $111.14 | $111.28 | $100.69 | 57,618 |
2017-06-13 | $110.82 | $111.03 | $110.82 | $110.97 | $100.41 | 40,821 |
2017-06-12 | $110.97 | $111.11 | $110.91 | $111.00 | $100.43 | 50,814 |
2017-06-09 | $110.92 | $111.04 | $110.92 | $110.98 | $100.41 | 35,435 |
2017-06-08 | $111.08 | $111.09 | $111.00 | $111.07 | $100.50 | 43,196 |
2017-06-07 | $111.10 | $111.23 | $111.04 | $111.13 | $100.55 | 99,154 |
2017-06-06 | $111.23 | $111.30 | $111.16 | $111.26 | $100.67 | 82,694 |
2017-06-05 | $111.01 | $111.11 | $111.00 | $111.09 | $100.51 | 40,971 |
2017-06-02 | $111.06 | $111.18 | $111.02 | $111.13 | $100.55 | 30,264 |
2017-06-01 | $110.88 | $111.02 | $110.81 | $111.01 | $100.44 | 28,609 |
2017-05-31 | $111.04 | $111.50 | $111.04 | $111.20 | $100.46 | 55,060 |
2017-05-30 | $111.06 | $111.16 | $110.90 | $111.14 | $100.40 | 44,355 |
2017-05-26 | $110.96 | $111.10 | $110.93 | $110.97 | $100.25 | 43,065 |
2017-05-25 | $110.92 | $111.08 | $110.83 | $110.96 | $100.24 | 79,215 |
2017-05-24 | $110.78 | $111.00 | $110.72 | $110.97 | $100.25 | 83,115 |
2017-05-23 | $110.98 | $111.03 | $110.79 | $110.84 | $100.13 | 67,161 |
2017-05-22 | $110.98 | $111.03 | $110.80 | $110.94 | $100.22 | 45,968 |
2017-05-19 | $110.92 | $111.03 | $110.84 | $111.03 | $100.31 | 236,080 |
2017-05-18 | $110.99 | $111.18 | $110.91 | $110.94 | $100.22 | 86,137 |
2017-05-17 | $110.97 | $111.11 | $110.83 | $111.04 | $100.31 | 51,741 |
2017-05-16 | $110.67 | $110.78 | $110.58 | $110.67 | $99.98 | 38,522 |
2017-05-15 | $110.66 | $110.74 | $110.56 | $110.71 | $100.02 | 41,924 |
2017-05-12 | $110.53 | $110.72 | $110.53 | $110.62 | $99.93 | 53,913 |
2017-05-11 | $110.29 | $110.44 | $110.19 | $110.41 | $99.75 | 33,462 |
2017-05-10 | $110.37 | $110.45 | $110.23 | $110.27 | $99.62 | 97,814 |
2017-05-09 | $110.25 | $110.37 | $110.22 | $110.31 | $99.65 | 60,732 |
2017-05-08 | $110.38 | $110.46 | $110.32 | $110.41 | $99.75 | 141,392 |
2017-05-05 | $110.29 | $110.49 | $110.28 | $110.45 | $99.78 | 120,125 |
2017-05-04 | $110.36 | $110.45 | $110.28 | $110.43 | $99.76 | 65,779 |
2017-05-03 | $110.54 | $110.72 | $110.42 | $110.50 | $99.83 | 127,311 |
2017-05-02 | $110.55 | $110.70 | $110.37 | $110.67 | $99.98 | 69,645 |
2017-05-01 | $110.52 | $110.65 | $110.41 | $110.54 | $99.86 | 135,874 |
2017-04-28 | $110.66 | $110.79 | $110.63 | $110.79 | $99.93 | 37,089 |
2017-04-27 | $110.58 | $110.81 | $110.55 | $110.76 | $99.91 | 44,906 |
2017-04-26 | $110.63 | $110.69 | $110.55 | $110.65 | $99.81 | 38,874 |
2017-04-25 | $110.61 | $110.78 | $110.49 | $110.52 | $99.69 | 42,503 |
2017-04-24 | $110.62 | $110.83 | $110.62 | $110.77 | $99.92 | 33,676 |
2017-04-21 | $110.85 | $111.00 | $110.84 | $110.89 | $100.02 | 68,906 |
2017-04-20 | $110.89 | $110.97 | $110.79 | $110.88 | $100.02 | 150,468 |
2017-04-19 | $110.97 | $111.05 | $110.88 | $110.99 | $100.11 | 67,086 |
2017-04-18 | $110.89 | $111.11 | $110.88 | $111.04 | $100.16 | 86,198 |
2017-04-17 | $110.95 | $110.95 | $110.75 | $110.77 | $99.92 | 50,055 |
2017-04-13 | $110.66 | $110.85 | $110.59 | $110.81 | $99.95 | 47,940 |
2017-04-12 | $110.64 | $110.74 | $110.46 | $110.72 | $99.87 | 86,914 |
2017-04-11 | $110.35 | $110.56 | $110.34 | $110.50 | $99.67 | 63,833 |
2017-04-10 | $110.24 | $110.31 | $110.13 | $110.28 | $99.47 | 64,596 |
2017-04-07 | $110.39 | $110.51 | $110.14 | $110.14 | $99.35 | 60,006 |
2017-04-06 | $110.27 | $110.43 | $110.24 | $110.34 | $99.53 | 43,739 |
2017-04-05 | $110.28 | $110.47 | $110.13 | $110.30 | $99.49 | 87,428 |
2017-04-04 | $110.33 | $110.36 | $110.21 | $110.28 | $99.47 | 108,221 |
2017-04-03 | $110.21 | $110.32 | $110.04 | $110.26 | $99.46 | 94,782 |
2017-03-31 | $110.22 | $110.30 | $110.12 | $110.20 | $99.25 | 155,152 |
2017-03-30 | $110.13 | $110.36 | $110.09 | $110.12 | $99.18 | 69,515 |
2017-03-29 | $110.17 | $110.38 | $110.14 | $110.26 | $99.30 | 80,914 |
2017-03-28 | $110.24 | $110.32 | $110.10 | $110.16 | $99.21 | 62,899 |
2017-03-27 | $110.24 | $110.34 | $110.22 | $110.28 | $99.32 | 63,930 |
2017-03-24 | $110.05 | $110.25 | $110.05 | $110.18 | $99.23 | 44,721 |
2017-03-23 | $110.10 | $110.21 | $110.03 | $110.12 | $99.18 | 62,645 |
2017-03-22 | $110.17 | $110.20 | $110.05 | $110.14 | $99.19 | 74,916 |
2017-03-21 | $109.81 | $110.07 | $109.81 | $109.98 | $99.05 | 99,796 |
2017-03-20 | $109.72 | $109.87 | $109.67 | $109.83 | $98.92 | 50,950 |
2017-03-17 | $109.78 | $109.87 | $109.68 | $109.73 | $98.82 | 148,314 |
2017-03-16 | $109.60 | $109.80 | $109.54 | $109.61 | $98.72 | 81,901 |
2017-03-15 | $109.37 | $109.76 | $109.27 | $109.72 | $98.82 | 188,926 |
2017-03-14 | $109.30 | $109.40 | $109.18 | $109.31 | $98.45 | 74,457 |
2017-03-13 | $109.27 | $109.41 | $109.20 | $109.23 | $98.37 | 34,368 |
2017-03-10 | $109.34 | $109.42 | $109.19 | $109.39 | $98.52 | 137,434 |
2017-03-09 | $109.38 | $109.44 | $109.27 | $109.31 | $98.45 | 189,954 |
2017-03-08 | $109.44 | $109.58 | $109.34 | $109.48 | $98.60 | 69,498 |
2017-03-07 | $109.64 | $109.74 | $109.58 | $109.69 | $98.79 | 100,160 |
2017-03-06 | $109.85 | $109.85 | $109.70 | $109.74 | $98.83 | 75,401 |
2017-03-03 | $109.65 | $109.81 | $109.60 | $109.80 | $98.89 | 115,514 |
2017-03-02 | $109.68 | $109.86 | $109.63 | $109.67 | $98.77 | 108,237 |
2017-03-01 | $110.01 | $110.01 | $109.80 | $109.89 | $98.97 | 112,573 |
2017-02-28 | $110.48 | $110.51 | $110.31 | $110.32 | $99.21 | 109,724 |
2017-02-27 | $110.57 | $110.62 | $110.35 | $110.45 | $99.33 | 169,681 |
2017-02-24 | $110.41 | $110.58 | $110.41 | $110.54 | $99.41 | 81,766 |
2017-02-23 | $110.25 | $110.36 | $110.21 | $110.33 | $99.22 | 74,293 |
2017-02-22 | $110.19 | $110.25 | $110.04 | $110.18 | $99.08 | 84,138 |
2017-02-21 | $110.08 | $110.19 | $110.01 | $110.14 | $99.05 | 71,130 |
2017-02-17 | $110.08 | $110.18 | $110.03 | $110.11 | $99.02 | 81,816 |
2017-02-16 | $109.78 | $110.00 | $109.78 | $109.92 | $98.85 | 135,325 |
2017-02-15 | $109.81 | $109.83 | $109.71 | $109.75 | $98.70 | 69,337 |
2017-02-14 | $110.03 | $110.11 | $109.76 | $109.89 | $98.82 | 78,492 |
2017-02-13 | $110.07 | $110.12 | $109.94 | $110.02 | $98.94 | 64,983 |
2017-02-10 | $110.02 | $110.18 | $110.02 | $110.13 | $99.04 | 76,951 |
2017-02-09 | $110.26 | $110.36 | $110.13 | $110.14 | $99.05 | 79,674 |
2017-02-08 | $110.27 | $110.46 | $110.27 | $110.40 | $99.28 | 385,798 |
2017-02-07 | $110.10 | $110.36 | $110.10 | $110.25 | $99.15 | 320,813 |
2017-02-06 | $110.04 | $110.20 | $110.00 | $110.13 | $99.04 | 51,763 |
2017-02-03 | $109.93 | $110.13 | $109.79 | $109.83 | $98.77 | 76,473 |
2017-02-02 | $109.85 | $110.03 | $109.79 | $109.82 | $98.76 | 66,980 |
2017-02-01 | $109.69 | $109.93 | $109.66 | $109.83 | $98.77 | 119,102 |
2017-01-31 | $109.96 | $110.15 | $109.94 | $110.07 | $98.83 | 80,780 |
2017-01-30 | $109.97 | $110.08 | $109.89 | $109.96 | $98.73 | 59,984 |
2017-01-27 | $109.81 | $109.95 | $109.80 | $109.94 | $98.72 | 72,903 |
2017-01-26 | $109.80 | $109.91 | $109.65 | $109.85 | $98.63 | 110,460 |
2017-01-25 | $109.89 | $109.92 | $109.68 | $109.72 | $98.52 | 101,613 |
2017-01-24 | $109.99 | $110.15 | $109.90 | $110.00 | $98.77 | 99,191 |
2017-01-23 | $110.00 | $110.18 | $109.87 | $110.14 | $98.89 | 172,051 |
2017-01-20 | $109.83 | $109.95 | $109.67 | $109.87 | $98.65 | 100,504 |
2017-01-19 | $109.81 | $109.93 | $109.73 | $109.78 | $98.57 | 114,800 |
2017-01-18 | $110.15 | $110.25 | $109.96 | $109.96 | $98.73 | 107,018 |
2017-01-17 | $110.27 | $110.37 | $110.15 | $110.27 | $99.01 | 90,168 |
2017-01-13 | $109.98 | $110.15 | $109.88 | $110.07 | $98.83 | 79,388 |
2017-01-12 | $110.08 | $110.31 | $110.08 | $110.09 | $98.85 | 101,097 |
2017-01-11 | $110.01 | $110.26 | $109.98 | $110.05 | $98.81 | 106,475 |
2017-01-10 | $110.03 | $110.19 | $109.99 | $110.06 | $98.82 | 303,874 |
2017-01-09 | $110.09 | $110.14 | $110.02 | $110.07 | $98.83 | 45,355 |
2017-01-06 | $110.18 | $110.18 | $109.80 | $109.97 | $98.74 | 62,391 |
2017-01-05 | $109.97 | $110.16 | $109.88 | $110.13 | $98.89 | 62,210 |
2017-01-04 | $109.73 | $109.97 | $109.68 | $109.83 | $98.62 | 51,297 |
2017-01-03 | $109.56 | $109.89 | $109.56 | $109.85 | $98.63 | 246,781 |
2016-12-30 | $109.57 | $110.00 | $109.57 | $109.85 | $98.63 | 78,454 |
2016-12-29 | $109.43 | $109.73 | $109.43 | $109.70 | $98.50 | 174,971 |
2016-12-28 | $109.25 | $109.55 | $109.19 | $109.46 | $98.28 | 240,992 |
2016-12-27 | $109.33 | $109.36 | $109.14 | $109.24 | $98.09 | 206,197 |
2016-12-23 | $109.38 | $109.42 | $109.24 | $109.39 | $98.22 | 203,529 |
2016-12-22 | $109.14 | $109.40 | $109.14 | $109.31 | $98.15 | 171,661 |
2016-12-21 | $109.45 | $109.49 | $109.27 | $109.43 | $98.12 | 90,658 |
2016-12-20 | $109.30 | $109.32 | $109.15 | $109.25 | $97.96 | 188,058 |
2016-12-19 | $109.16 | $109.37 | $109.16 | $109.35 | $98.05 | 207,472 |
2016-12-16 | $109.22 | $109.26 | $109.01 | $109.07 | $97.80 | 127,419 |
2016-12-15 | $109.22 | $109.31 | $109.01 | $109.06 | $97.79 | 123,883 |
2016-12-14 | $109.81 | $109.89 | $109.27 | $109.27 | $97.98 | 312,430 |
2016-12-13 | $109.71 | $109.85 | $109.60 | $109.65 | $98.32 | 196,895 |
2016-12-12 | $109.77 | $109.82 | $109.58 | $109.64 | $98.31 | 97,245 |
2016-12-09 | $110.00 | $110.02 | $109.69 | $109.69 | $98.36 | 123,925 |
2016-12-08 | $109.85 | $110.05 | $109.85 | $109.93 | $98.57 | 187,768 |
2016-12-07 | $109.95 | $110.09 | $109.80 | $109.96 | $98.60 | 124,286 |
2016-12-06 | $109.80 | $109.97 | $109.75 | $109.84 | $98.49 | 98,470 |
2016-12-05 | $109.79 | $109.87 | $109.61 | $109.80 | $98.45 | 106,091 |
2016-12-02 | $109.70 | $109.88 | $109.59 | $109.81 | $98.46 | 77,870 |
2016-12-01 | $109.54 | $109.68 | $109.51 | $109.67 | $98.34 | 249,438 |
2016-11-30 | $110.09 | $110.09 | $109.91 | $109.92 | $98.42 | 383,017 |
2016-11-29 | $110.22 | $110.24 | $110.03 | $110.15 | $98.62 | 178,692 |
2016-11-28 | $110.09 | $110.20 | $110.08 | $110.15 | $98.62 | 200,741 |
2016-11-25 | $110.11 | $110.11 | $109.96 | $110.00 | $98.49 | 20,471 |
2016-11-23 | $110.00 | $110.15 | $109.89 | $110.06 | $98.54 | 421,399 |
2016-11-22 | $110.14 | $110.28 | $110.12 | $110.22 | $98.69 | 357,684 |
2016-11-21 | $110.37 | $110.37 | $110.13 | $110.16 | $98.63 | 69,113 |
2016-11-18 | $110.21 | $110.53 | $110.13 | $110.14 | $98.61 | 75,091 |
2016-11-17 | $110.59 | $110.65 | $110.37 | $110.52 | $98.95 | 124,761 |
2016-11-16 | $110.46 | $110.67 | $110.46 | $110.67 | $99.09 | 83,904 |
2016-11-15 | $110.72 | $110.86 | $110.53 | $110.55 | $98.98 | 85,588 |
2016-11-14 | $110.64 | $111.02 | $110.59 | $110.82 | $99.22 | 504,858 |
2016-11-11 | $111.11 | $111.11 | $110.80 | $110.86 | $99.26 | 99,358 |
2016-11-10 | $111.26 | $111.39 | $111.06 | $111.07 | $99.45 | 86,554 |
2016-11-09 | $111.79 | $111.79 | $111.31 | $111.40 | $99.74 | 126,035 |
2016-11-08 | $112.14 | $112.24 | $111.91 | $112.03 | $100.31 | 109,506 |
2016-11-07 | $112.06 | $112.21 | $111.87 | $112.15 | $100.41 | 122,655 |
2016-11-04 | $112.27 | $112.36 | $112.19 | $112.27 | $100.52 | 118,710 |
2016-11-03 | $112.05 | $112.26 | $112.04 | $112.22 | $100.48 | 74,503 |
2016-11-02 | $112.16 | $112.31 | $112.03 | $112.18 | $100.44 | 79,704 |
2016-11-01 | $111.80 | $112.14 | $111.78 | $112.08 | $100.35 | 91,616 |
2016-10-31 | $112.13 | $112.23 | $112.06 | $112.15 | $100.27 | 72,935 |
2016-10-28 | $112.08 | $112.18 | $111.98 | $112.04 | $100.17 | 53,522 |
2016-10-27 | $112.14 | $112.20 | $111.98 | $112.09 | $100.21 | 58,166 |
2016-10-26 | $112.31 | $112.36 | $112.25 | $112.28 | $100.38 | 35,635 |
2016-10-25 | $112.37 | $112.46 | $112.33 | $112.40 | $100.49 | 104,342 |
2016-10-24 | $112.39 | $112.52 | $112.29 | $112.34 | $100.44 | 71,177 |
2016-10-21 | $112.50 | $112.55 | $112.37 | $112.49 | $100.57 | 67,818 |
2016-10-20 | $112.57 | $112.58 | $112.37 | $112.40 | $100.49 | 73,532 |
2016-10-19 | $112.35 | $112.66 | $112.35 | $112.44 | $100.53 | 104,828 |
2016-10-18 | $112.21 | $112.53 | $112.21 | $112.41 | $100.50 | 100,202 |
2016-10-17 | $112.30 | $112.40 | $112.22 | $112.25 | $100.36 | 67,260 |
2016-10-14 | $112.24 | $112.39 | $112.18 | $112.18 | $100.30 | 189,969 |
2016-10-13 | $112.40 | $112.41 | $112.17 | $112.25 | $100.36 | 90,262 |
2016-10-12 | $112.07 | $112.26 | $112.07 | $112.19 | $100.30 | 57,819 |
2016-10-11 | $112.13 | $112.30 | $112.01 | $112.19 | $100.30 | 89,539 |
2016-10-10 | $112.54 | $112.54 | $111.93 | $112.15 | $100.27 | 29,802 |
2016-10-07 | $112.33 | $112.38 | $112.15 | $112.25 | $100.36 | 100,836 |
2016-10-06 | $112.29 | $112.38 | $112.20 | $112.28 | $100.38 | 69,728 |
2016-10-05 | $112.43 | $112.49 | $112.21 | $112.25 | $100.36 | 71,790 |
2016-10-04 | $112.61 | $112.61 | $112.36 | $112.43 | $100.52 | 61,471 |
2016-10-03 | $112.75 | $112.77 | $112.60 | $112.63 | $100.70 | 94,021 |
2016-09-30 | $112.89 | $113.12 | $112.80 | $112.84 | $100.74 | 157,633 |
2016-09-29 | $112.89 | $113.11 | $112.82 | $113.00 | $100.88 | 68,782 |
2016-09-28 | $113.07 | $113.11 | $112.92 | $112.93 | $100.82 | 85,599 |
2016-09-27 | $112.98 | $113.09 | $112.84 | $112.96 | $100.85 | 55,892 |
2016-09-26 | $112.87 | $112.98 | $112.77 | $112.86 | $100.76 | 93,841 |
2016-09-23 | $112.65 | $112.88 | $112.65 | $112.83 | $100.73 | 59,283 |
2016-09-22 | $112.71 | $112.81 | $112.69 | $112.76 | $100.67 | 41,746 |
2016-09-21 | $112.50 | $112.68 | $112.37 | $112.66 | $100.58 | 58,936 |
2016-09-20 | $112.54 | $112.62 | $112.42 | $112.47 | $100.41 | 84,239 |
2016-09-19 | $112.54 | $112.55 | $112.43 | $112.50 | $100.44 | 306,491 |
2016-09-16 | $112.58 | $112.58 | $112.44 | $112.50 | $100.44 | 40,246 |
2016-09-15 | $112.35 | $112.59 | $112.28 | $112.42 | $100.37 | 54,561 |
2016-09-14 | $112.19 | $112.51 | $112.19 | $112.38 | $100.33 | 84,906 |
2016-09-13 | $112.49 | $112.49 | $112.14 | $112.25 | $100.21 | 63,203 |
2016-09-12 | $112.39 | $112.53 | $112.30 | $112.46 | $100.40 | 59,624 |
2016-09-09 | $112.50 | $112.52 | $112.37 | $112.40 | $100.34 | 133,244 |
2016-09-08 | $112.87 | $112.88 | $112.57 | $112.62 | $100.54 | 65,515 |
2016-09-07 | $112.96 | $113.02 | $112.84 | $112.90 | $100.79 | 82,953 |
2016-09-06 | $112.60 | $112.99 | $112.60 | $112.88 | $100.77 | 97,353 |
2016-09-02 | $112.65 | $112.80 | $112.54 | $112.66 | $100.58 | 58,472 |
2016-09-01 | $112.59 | $112.79 | $112.43 | $112.68 | $100.60 | 53,242 |
2016-08-31 | $112.90 | $113.00 | $112.75 | $112.77 | $100.54 | 197,013 |
2016-08-30 | $112.91 | $112.95 | $112.80 | $112.82 | $100.58 | 95,818 |
2016-08-29 | $112.79 | $112.90 | $112.67 | $112.82 | $100.58 | 110,165 |
2016-08-26 | $112.99 | $113.10 | $112.63 | $112.68 | $100.45 | 72,788 |
2016-08-25 | $112.92 | $113.03 | $112.90 | $112.96 | $100.70 | 79,887 |
2016-08-24 | $113.02 | $113.18 | $112.98 | $113.03 | $100.77 | 68,671 |
2016-08-23 | $112.93 | $113.13 | $112.92 | $112.99 | $100.73 | 68,640 |
2016-08-22 | $113.32 | $113.32 | $112.94 | $113.03 | $100.77 | 96,263 |
2016-08-19 | $112.89 | $113.02 | $112.82 | $112.86 | $100.61 | 81,365 |
2016-08-18 | $112.94 | $113.18 | $112.84 | $113.06 | $100.79 | 44,435 |
2016-08-17 | $112.90 | $113.08 | $112.70 | $112.98 | $100.72 | 72,386 |
2016-08-16 | $112.95 | $112.99 | $112.80 | $112.87 | $100.62 | 72,380 |
2016-08-15 | $112.84 | $113.12 | $112.81 | $113.03 | $100.77 | 98,348 |
2016-08-12 | $113.12 | $113.27 | $112.92 | $113.07 | $100.80 | 349,715 |
2016-08-11 | $113.08 | $113.14 | $112.68 | $112.81 | $100.57 | 69,578 |
2016-08-10 | $112.94 | $113.20 | $112.94 | $113.00 | $100.74 | 398,341 |
2016-08-09 | $112.86 | $113.10 | $112.76 | $112.94 | $100.69 | 136,782 |
2016-08-08 | $112.84 | $112.96 | $112.61 | $112.84 | $100.60 | 125,865 |
2016-08-05 | $113.07 | $113.07 | $112.74 | $112.84 | $100.60 | 62,817 |
2016-08-04 | $113.10 | $113.30 | $113.09 | $113.15 | $100.87 | 85,290 |
2016-08-03 | $113.01 | $113.08 | $112.85 | $112.92 | $100.67 | 98,298 |
2016-08-02 | $112.98 | $113.13 | $112.86 | $113.02 | $100.75 | 83,340 |
2016-08-01 | $113.00 | $113.17 | $112.92 | $113.04 | $100.77 | 36,116 |
2016-07-29 | $113.26 | $113.46 | $113.23 | $113.33 | $100.89 | 75,214 |
2016-07-28 | $113.09 | $113.24 | $113.01 | $113.16 | $100.74 | 47,401 |
2016-07-27 | $113.01 | $113.13 | $112.84 | $113.06 | $100.65 | 67,457 |
2016-07-26 | $112.95 | $113.03 | $112.80 | $112.95 | $100.55 | 57,803 |
2016-07-25 | $112.95 | $113.08 | $112.88 | $112.91 | $100.51 | 87,113 |
2016-07-22 | $112.77 | $113.14 | $112.77 | $112.95 | $100.55 | 49,513 |
2016-07-21 | $112.87 | $113.05 | $112.70 | $113.03 | $100.62 | 56,221 |
2016-07-20 | $112.73 | $112.98 | $112.70 | $112.88 | $100.49 | 146,258 |
2016-07-19 | $112.78 | $113.02 | $112.78 | $112.87 | $100.48 | 60,098 |
2016-07-18 | $112.87 | $112.95 | $112.72 | $112.73 | $100.35 | 49,696 |
2016-07-15 | $112.95 | $112.98 | $112.73 | $112.84 | $100.45 | 69,797 |
2016-07-14 | $113.10 | $113.16 | $112.82 | $112.96 | $100.56 | 107,389 |
2016-07-13 | $113.26 | $113.34 | $113.00 | $113.20 | $100.77 | 76,925 |
2016-07-12 | $113.31 | $113.32 | $112.93 | $113.12 | $100.70 | 373,026 |
2016-07-11 | $113.60 | $113.63 | $113.13 | $113.34 | $100.90 | 100,911 |
2016-07-08 | $113.42 | $113.62 | $113.31 | $113.60 | $101.13 | 74,643 |
2016-07-07 | $113.57 | $113.57 | $113.17 | $113.54 | $101.08 | 93,111 |
2016-07-06 | $113.26 | $114.00 | $113.25 | $113.53 | $101.07 | 42,875 |
2016-07-05 | $113.36 | $113.59 | $113.36 | $113.54 | $101.08 | 104,553 |
2016-07-01 | $113.35 | $113.35 | $113.06 | $113.26 | $100.83 | 51,723 |
2016-06-30 | $113.22 | $113.43 | $113.07 | $113.35 | $100.76 | 325,227 |
2016-06-29 | $113.29 | $113.31 | $113.05 | $113.09 | $100.53 | 142,452 |
2016-06-28 | $113.17 | $113.25 | $113.08 | $113.20 | $100.63 | 90,022 |
2016-06-27 | $113.17 | $113.32 | $112.98 | $113.09 | $100.53 | 177,912 |
2016-06-24 | $112.81 | $113.00 | $112.26 | $112.86 | $100.32 | 184,525 |
2016-06-23 | $112.22 | $112.38 | $112.20 | $112.26 | $99.79 | 50,597 |
2016-06-22 | $112.30 | $112.41 | $112.27 | $112.40 | $99.91 | 758,206 |
2016-06-21 | $112.50 | $112.54 | $112.31 | $112.37 | $99.89 | 63,055 |
2016-06-20 | $112.53 | $112.63 | $112.41 | $112.47 | $99.98 | 35,394 |
2016-06-17 | $112.77 | $112.77 | $112.54 | $112.67 | $100.16 | 75,082 |
2016-06-16 | $112.68 | $112.87 | $112.61 | $112.70 | $100.18 | 138,024 |
2016-06-15 | $112.49 | $112.80 | $112.42 | $112.66 | $100.15 | 66,380 |
2016-06-14 | $112.59 | $112.79 | $112.44 | $112.47 | $99.98 | 129,797 |
2016-06-13 | $112.44 | $112.60 | $112.40 | $112.53 | $100.03 | 68,660 |
2016-06-10 | $112.34 | $112.47 | $112.25 | $112.43 | $99.94 | 68,706 |
2016-06-09 | $112.23 | $112.34 | $112.19 | $112.25 | $99.78 | 76,783 |
2016-06-08 | $112.12 | $112.22 | $112.12 | $112.17 | $99.71 | 68,318 |
2016-06-07 | $112.11 | $112.20 | $112.05 | $112.16 | $99.70 | 49,010 |
2016-06-06 | $112.05 | $112.14 | $112.01 | $112.07 | $99.62 | 263,440 |
2016-06-03 | $112.07 | $112.12 | $112.00 | $112.07 | $99.62 | 55,661 |
2016-06-02 | $111.58 | $111.66 | $111.51 | $111.63 | $99.23 | 38,640 |
2016-06-01 | $111.59 | $111.60 | $111.40 | $111.48 | $99.10 | 65,276 |
2016-05-31 | $111.55 | $111.76 | $111.52 | $111.71 | $99.15 | 34,448 |
2016-05-27 | $111.74 | $111.80 | $111.49 | $111.62 | $99.07 | 41,454 |
2016-05-26 | $111.67 | $111.76 | $111.55 | $111.72 | $99.16 | 132,282 |
2016-05-25 | $111.53 | $111.61 | $111.44 | $111.54 | $99.00 | 58,714 |
2016-05-24 | $111.53 | $111.58 | $111.39 | $111.53 | $98.99 | 53,918 |
2016-05-23 | $111.57 | $111.61 | $111.48 | $111.57 | $99.03 | 55,243 |
2016-05-20 | $111.58 | $111.66 | $111.47 | $111.52 | $98.98 | 43,648 |
2016-05-19 | $111.56 | $111.61 | $111.43 | $111.49 | $98.96 | 265,487 |
2016-05-18 | $111.77 | $111.79 | $111.51 | $111.57 | $99.03 | 29,781 |
2016-05-17 | $111.95 | $112.06 | $111.92 | $111.96 | $99.38 | 36,755 |
2016-05-16 | $112.24 | $112.24 | $112.04 | $112.07 | $99.47 | 50,854 |
2016-05-13 | $112.13 | $112.26 | $112.07 | $112.20 | $99.59 | 115,260 |
2016-05-12 | $112.18 | $112.27 | $112.08 | $112.14 | $99.54 | 536,565 |
2016-05-11 | $112.25 | $112.54 | $112.15 | $112.23 | $99.62 | 1,310,089 |
2016-05-10 | $112.13 | $112.29 | $112.10 | $112.23 | $99.62 | 105,522 |
2016-05-09 | $112.22 | $112.28 | $112.15 | $112.26 | $99.64 | 39,273 |
2016-05-06 | $112.21 | $112.29 | $112.00 | $112.12 | $99.52 | 81,518 |
2016-05-05 | $112.07 | $112.28 | $111.98 | $112.20 | $99.59 | 110,403 |
2016-05-04 | $112.08 | $112.14 | $111.97 | $112.13 | $99.53 | 81,277 |
2016-05-03 | $112.06 | $112.08 | $111.90 | $111.99 | $99.40 | 68,383 |
2016-05-02 | $111.84 | $111.91 | $111.78 | $111.85 | $99.28 | 46,560 |
2016-04-29 | $111.88 | $112.08 | $111.84 | $112.03 | $99.30 | 231,016 |
2016-04-28 | $111.85 | $112.02 | $111.81 | $111.96 | $99.24 | 53,517 |
2016-04-27 | $111.67 | $111.80 | $111.51 | $111.77 | $99.07 | 48,336 |
2016-04-26 | $111.69 | $111.69 | $111.47 | $111.53 | $98.86 | 52,927 |
2016-04-25 | $111.68 | $111.75 | $111.61 | $111.63 | $98.95 | 48,361 |
2016-04-22 | $111.66 | $111.79 | $111.66 | $111.73 | $99.04 | 43,147 |
2016-04-21 | $111.70 | $111.78 | $111.65 | $111.75 | $99.05 | 37,368 |
2016-04-20 | $112.00 | $112.08 | $111.78 | $111.82 | $99.12 | 196,829 |
2016-04-19 | $112.00 | $112.09 | $111.91 | $111.94 | $99.22 | 37,428 |
2016-04-18 | $112.03 | $112.04 | $111.91 | $111.97 | $99.25 | 45,568 |
2016-04-15 | $111.88 | $112.07 | $111.88 | $112.02 | $99.29 | 309,362 |
2016-04-14 | $111.89 | $111.93 | $111.83 | $111.84 | $99.13 | 82,341 |
2016-04-13 | $111.88 | $111.99 | $111.83 | $111.91 | $99.20 | 59,559 |
2016-04-12 | $112.00 | $112.06 | $111.90 | $111.93 | $99.21 | 79,993 |
2016-04-11 | $111.96 | $112.13 | $111.96 | $112.10 | $99.36 | 29,259 |
2016-04-08 | $112.02 | $112.12 | $112.02 | $112.12 | $99.38 | 47,849 |
2016-04-07 | $112.09 | $112.14 | $111.94 | $112.09 | $99.36 | 95,078 |
2016-04-06 | $111.99 | $112.05 | $111.80 | $111.93 | $99.21 | 640,010 |
2016-04-05 | $111.80 | $112.04 | $111.80 | $111.89 | $99.18 | 174,179 |
2016-04-04 | $111.69 | $111.89 | $111.69 | $111.78 | $99.08 | 211,612 |
2016-04-01 | $111.84 | $111.87 | $111.70 | $111.82 | $99.12 | 294,871 |
2016-03-31 | $111.90 | $112.07 | $111.74 | $112.06 | $99.18 | 121,223 |
2016-03-30 | $111.77 | $111.89 | $111.65 | $111.89 | $99.03 | 174,818 |
2016-03-29 | $111.44 | $111.80 | $111.43 | $111.77 | $98.92 | 66,405 |
2016-03-28 | $111.30 | $111.48 | $111.24 | $111.36 | $98.56 | 67,345 |
2016-03-24 | $111.37 | $111.43 | $111.25 | $111.36 | $98.56 | 79,570 |
2016-03-23 | $111.18 | $111.45 | $111.17 | $111.40 | $98.59 | 39,045 |
2016-03-22 | $111.19 | $111.40 | $111.14 | $111.19 | $98.41 | 59,559 |
2016-03-21 | $111.33 | $111.36 | $111.26 | $111.26 | $98.47 | 65,835 |
2016-03-18 | $111.28 | $111.49 | $111.28 | $111.35 | $98.55 | 116,092 |
2016-03-17 | $111.23 | $111.30 | $111.15 | $111.22 | $98.44 | 68,737 |
2016-03-16 | $110.65 | $111.15 | $110.55 | $111.15 | $98.37 | 232,265 |
2016-03-15 | $110.82 | $110.94 | $110.62 | $110.77 | $98.04 | 60,138 |
2016-03-14 | $110.65 | $110.85 | $110.63 | $110.77 | $98.04 | 47,522 |
2016-03-11 | $110.84 | $110.84 | $110.63 | $110.68 | $97.96 | 57,264 |
2016-03-10 | $110.80 | $111.02 | $110.69 | $110.76 | $98.03 | 106,565 |
2016-03-09 | $111.03 | $111.03 | $110.83 | $110.88 | $98.13 | 61,419 |
2016-03-08 | $110.97 | $111.12 | $110.92 | $111.05 | $98.29 | 96,312 |
2016-03-07 | $110.76 | $110.83 | $110.63 | $110.72 | $97.99 | 94,391 |
2016-03-04 | $110.87 | $110.95 | $110.76 | $110.88 | $98.13 | 162,469 |
2016-03-03 | $110.98 | $111.07 | $110.76 | $110.99 | $98.23 | 523,602 |
2016-03-02 | $110.94 | $110.95 | $110.77 | $110.87 | $98.12 | 53,390 |
2016-03-01 | $111.31 | $111.34 | $110.83 | $110.94 | $98.19 | 729,740 |
2016-02-29 | $111.40 | $111.49 | $111.25 | $111.43 | $98.48 | 162,225 |
2016-02-26 | $111.57 | $111.57 | $111.26 | $111.38 | $98.43 | 139,597 |
2016-02-25 | $111.56 | $111.70 | $111.50 | $111.60 | $98.63 | 165,945 |
2016-02-24 | $111.43 | $111.72 | $111.35 | $111.39 | $98.44 | 57,771 |
2016-02-23 | $111.17 | $111.48 | $111.05 | $111.42 | $98.47 | 118,834 |
2016-02-22 | $111.27 | $111.29 | $111.20 | $111.25 | $98.32 | 122,695 |
2016-02-19 | $111.06 | $111.30 | $111.06 | $111.30 | $98.36 | 175,842 |
2016-02-18 | $110.98 | $111.31 | $110.97 | $111.25 | $98.32 | 187,045 |
2016-02-17 | $110.81 | $111.16 | $110.80 | $111.03 | $98.12 | 159,631 |
2016-02-16 | $110.90 | $111.14 | $110.90 | $110.98 | $98.08 | 63,657 |
2016-02-12 | $111.31 | $111.38 | $111.07 | $111.16 | $98.24 | 41,894 |
2016-02-11 | $111.65 | $111.81 | $111.39 | $111.50 | $98.54 | 158,965 |
2016-02-10 | $111.22 | $111.55 | $111.15 | $111.31 | $98.37 | 157,607 |
2016-02-09 | $111.53 | $111.58 | $111.23 | $111.31 | $98.37 | 69,874 |
2016-02-08 | $111.25 | $111.48 | $111.10 | $111.45 | $98.49 | 110,245 |
2016-02-05 | $111.01 | $111.19 | $110.88 | $111.17 | $98.25 | 139,700 |
2016-02-04 | $111.01 | $111.15 | $110.88 | $111.15 | $98.23 | 129,468 |
2016-02-03 | $110.89 | $111.24 | $110.82 | $110.91 | $98.02 | 85,806 |
2016-02-02 | $110.73 | $110.93 | $110.73 | $110.90 | $98.01 | 67,688 |
2016-02-01 | $110.69 | $110.72 | $110.50 | $110.55 | $97.70 | 177,743 |
2016-01-29 | $110.98 | $111.06 | $110.83 | $110.91 | $97.87 | 96,955 |
2016-01-28 | $110.66 | $110.86 | $110.58 | $110.68 | $97.67 | 169,556 |
2016-01-27 | $110.51 | $110.75 | $110.43 | $110.72 | $97.70 | 78,108 |
2016-01-26 | $110.56 | $110.71 | $110.49 | $110.71 | $97.70 | 94,162 |
2016-01-25 | $110.57 | $110.62 | $110.43 | $110.57 | $97.57 | 666,049 |
2016-01-22 | $110.36 | $110.59 | $110.33 | $110.55 | $97.55 | 119,165 |
2016-01-21 | $110.70 | $110.74 | $110.54 | $110.63 | $97.63 | 128,869 |
2016-01-20 | $110.61 | $110.72 | $110.51 | $110.68 | $97.67 | 413,590 |
2016-01-19 | $110.45 | $110.46 | $110.26 | $110.37 | $97.40 | 56,803 |
2016-01-15 | $110.56 | $110.81 | $110.43 | $110.50 | $97.51 | 52,135 |
2016-01-14 | $110.33 | $110.44 | $110.28 | $110.42 | $97.44 | 73,673 |
2016-01-13 | $110.47 | $110.52 | $110.15 | $110.45 | $97.47 | 81,405 |
2016-01-12 | $110.19 | $110.46 | $110.09 | $110.32 | $97.35 | 100,951 |
2016-01-11 | $110.18 | $110.35 | $110.11 | $110.13 | $97.18 | 198,205 |
2016-01-08 | $110.07 | $110.41 | $110.06 | $110.41 | $97.43 | 334,804 |
2016-01-07 | $110.13 | $110.24 | $109.90 | $110.23 | $97.27 | 212,744 |
2016-01-06 | $109.98 | $110.15 | $109.90 | $110.08 | $97.14 | 394,307 |
2016-01-05 | $109.74 | $109.89 | $109.72 | $109.82 | $96.91 | 80,989 |
2016-01-04 | $109.73 | $109.89 | $109.61 | $109.77 | $96.87 | 53,486 |
2015-12-31 | $109.58 | $109.71 | $109.47 | $109.61 | $96.73 | 65,785 |
2015-12-30 | $109.42 | $109.54 | $109.32 | $109.47 | $96.60 | 68,846 |
2015-12-29 | $109.57 | $109.59 | $109.36 | $109.40 | $96.54 | 95,476 |
2015-12-28 | $109.64 | $109.75 | $109.53 | $109.68 | $96.79 | 64,063 |
2015-12-24 | $109.64 | $109.72 | $109.61 | $109.68 | $96.79 | 43,296 |
2015-12-23 | $109.78 | $109.83 | $109.69 | $109.74 | $96.69 | 99,392 |
2015-12-22 | $109.91 | $109.93 | $109.77 | $109.87 | $96.81 | 73,245 |
2015-12-21 | $110.01 | $110.03 | $109.87 | $109.89 | $96.83 | 164,438 |
2015-12-18 | $109.82 | $109.98 | $109.79 | $109.94 | $96.87 | 127,603 |
2015-12-17 | $109.67 | $109.83 | $109.67 | $109.77 | $96.72 | 750,125 |
2015-12-16 | $109.72 | $109.83 | $109.58 | $109.62 | $96.59 | 90,207 |
2015-12-15 | $109.75 | $109.86 | $109.73 | $109.81 | $96.76 | 116,681 |
2015-12-14 | $110.15 | $110.15 | $109.83 | $109.94 | $96.87 | 63,124 |
2015-12-11 | $110.21 | $110.37 | $110.17 | $110.32 | $97.20 | 92,873 |
2015-12-10 | $110.19 | $110.19 | $109.98 | $110.06 | $96.98 | 204,152 |
2015-12-09 | $110.12 | $110.27 | $109.96 | $110.13 | $97.04 | 160,929 |
2015-12-08 | $110.17 | $110.17 | $110.03 | $110.09 | $97.00 | 323,936 |
2015-12-07 | $110.01 | $110.22 | $109.97 | $110.11 | $97.02 | 117,449 |
2015-12-04 | $109.96 | $110.05 | $109.90 | $109.98 | $96.90 | 132,372 |
2015-12-03 | $110.10 | $110.13 | $109.76 | $109.86 | $96.80 | 197,225 |
2015-12-02 | $110.40 | $110.40 | $110.24 | $110.32 | $97.20 | 79,368 |
2015-12-01 | $110.25 | $110.53 | $110.14 | $110.50 | $97.36 | 339,083 |
2015-11-30 | $110.32 | $110.43 | $110.29 | $110.35 | $97.09 | 68,032 |
2015-11-27 | $110.44 | $110.44 | $110.29 | $110.29 | $97.03 | 21,480 |
2015-11-25 | $110.32 | $110.41 | $110.25 | $110.29 | $97.03 | 107,371 |
2015-11-24 | $110.22 | $110.35 | $110.19 | $110.31 | $97.05 | 304,329 |
2015-11-23 | $110.10 | $110.26 | $110.07 | $110.16 | $96.92 | 109,098 |
2015-11-20 | $110.30 | $110.30 | $110.13 | $110.13 | $96.89 | 51,628 |
2015-11-19 | $110.22 | $110.30 | $110.20 | $110.21 | $96.96 | 113,196 |
2015-11-18 | $110.12 | $110.28 | $110.09 | $110.14 | $96.90 | 78,442 |
2015-11-17 | $110.16 | $110.30 | $110.05 | $110.26 | $97.01 | 150,529 |
2015-11-16 | $110.36 | $110.36 | $110.19 | $110.22 | $96.97 | 155,007 |
2015-11-13 | $110.07 | $110.21 | $110.05 | $110.18 | $96.94 | 273,539 |
2015-11-12 | $109.96 | $110.09 | $109.93 | $109.93 | $96.72 | 242,300 |
2015-11-11 | $109.75 | $110.07 | $109.75 | $109.94 | $96.73 | 104,133 |
2015-11-10 | $109.95 | $110.09 | $109.88 | $109.98 | $96.76 | 250,328 |
2015-11-09 | $109.77 | $109.93 | $109.72 | $109.88 | $96.67 | 1,111,890 |
2015-11-06 | $110.00 | $110.00 | $109.82 | $109.93 | $96.72 | 112,313 |
2015-11-05 | $110.25 | $110.33 | $110.16 | $110.28 | $97.03 | 211,167 |
2015-11-04 | $110.43 | $110.47 | $110.20 | $110.25 | $97.00 | 286,054 |
2015-11-03 | $110.40 | $110.49 | $110.32 | $110.38 | $97.11 | 223,782 |
2015-11-02 | $110.58 | $110.59 | $110.41 | $110.53 | $97.25 | 117,913 |
2015-10-30 | $110.67 | $110.82 | $110.67 | $110.74 | $97.29 | 99,326 |
2015-10-29 | $110.82 | $110.89 | $110.70 | $110.73 | $97.28 | 93,701 |
2015-10-28 | $111.27 | $111.28 | $110.93 | $110.96 | $97.48 | 102,701 |
2015-10-27 | $111.22 | $111.37 | $111.22 | $111.33 | $97.80 | 124,658 |
2015-10-26 | $111.20 | $111.42 | $111.11 | $111.17 | $97.66 | 206,280 |
2015-10-23 | $111.36 | $111.36 | $111.11 | $111.15 | $97.65 | 349,583 |
2015-10-22 | $111.36 | $111.54 | $111.29 | $111.50 | $97.96 | 243,470 |
2015-10-21 | $111.21 | $111.52 | $111.21 | $111.41 | $97.88 | 239,291 |
2015-10-20 | $111.18 | $111.24 | $111.07 | $111.18 | $97.67 | 196,639 |
2015-10-19 | $111.27 | $111.36 | $111.17 | $111.32 | $97.80 | 79,076 |
2015-10-16 | $111.40 | $111.48 | $111.27 | $111.32 | $97.80 | 284,788 |
2015-10-15 | $111.31 | $111.41 | $111.22 | $111.30 | $97.78 | 210,451 |
2015-10-14 | $111.33 | $111.53 | $111.28 | $111.44 | $97.90 | 97,892 |
2015-10-13 | $111.36 | $111.36 | $111.03 | $111.10 | $97.60 | 189,558 |
2015-10-12 | $111.11 | $111.20 | $110.93 | $111.00 | $97.52 | 170,883 |
2015-10-09 | $110.88 | $111.11 | $110.54 | $110.99 | $97.51 | 82,318 |
2015-10-08 | $111.10 | $111.32 | $111.02 | $111.04 | $97.55 | 110,042 |
2015-10-07 | $111.33 | $111.33 | $111.06 | $111.24 | $97.73 | 94,778 |
2015-10-06 | $111.00 | $111.30 | $110.94 | $111.28 | $97.76 | 92,102 |
2015-10-05 | $111.30 | $111.32 | $110.64 | $111.21 | $97.70 | 1,129,550 |
2015-10-02 | $111.45 | $111.52 | $111.20 | $111.31 | $97.79 | 161,718 |
2015-10-01 | $110.97 | $111.03 | $110.89 | $110.95 | $97.47 | 79,761 |
2015-09-30 | $111.10 | $111.15 | $110.98 | $111.09 | $97.45 | 44,083 |
2015-09-29 | $111.00 | $111.08 | $110.91 | $111.02 | $97.39 | 33,562 |
2015-09-28 | $110.76 | $110.96 | $110.76 | $110.87 | $97.26 | 240,627 |
2015-09-25 | $110.76 | $110.86 | $110.72 | $110.78 | $97.18 | 145,497 |
2015-09-24 | $111.02 | $111.15 | $110.90 | $111.02 | $97.39 | 80,470 |
2015-09-23 | $110.99 | $110.99 | $110.84 | $110.89 | $97.28 | 83,376 |
2015-09-22 | $110.89 | $111.06 | $110.84 | $110.93 | $97.31 | 266,987 |
2015-09-21 | $110.90 | $110.90 | $110.67 | $110.77 | $97.17 | 486,783 |
2015-09-18 | $110.90 | $111.07 | $110.84 | $111.07 | $97.43 | 270,532 |
2015-09-17 | $110.34 | $110.81 | $110.24 | $110.81 | $97.21 | 112,256 |
2015-09-16 | $110.28 | $110.42 | $110.24 | $110.27 | $96.73 | 150,695 |
2015-09-15 | $110.62 | $110.63 | $110.24 | $110.28 | $96.74 | 126,355 |
2015-09-14 | $110.68 | $110.71 | $110.60 | $110.62 | $97.04 | 67,551 |
2015-09-11 | $110.56 | $110.73 | $110.54 | $110.68 | $97.09 | 33,946 |
2015-09-10 | $110.60 | $110.61 | $110.43 | $110.48 | $96.92 | 45,806 |
2015-09-09 | $110.35 | $110.68 | $110.33 | $110.66 | $97.07 | 30,274 |
2015-09-08 | $110.57 | $110.66 | $110.49 | $110.54 | $96.97 | 43,699 |
BTC iShares Intermediate Government/Credit Bond ETF (GVI) News Headlines
Recent BTC iShares Intermediate Government/Credit Bond ETF (GVI) News
Similar Companies to BTC iShares Intermediate Government/Credit Bond ETF (GVI) 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 | -- | -- | -- |