SPDR S&P China ETF (GXC) Exchange: NYSE ARCA
Data as of May 2, 2025
$81.83 ($-0.12) -0.15%
SPDR S&P China ETF - Daily Information
Click for more stock information on SPDR S&P China ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $81.78 |
Previous Close | $81.83 |
High | $82.10 |
Low | $81.50 |
Adjusted Open | $81.78 |
Previous Adjusted Close | $81.83 |
Adjusted High | $82.10 |
Adjusted Low | $81.50 |
About SPDR S&P China ETF (GXC)
In seeking to track the performance of the S&P China BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in China available to foreign investors. The Index also may include equity securities issued by companies incorporated in Mainland China that are denominated and currently traded in Renminbi on the Shanghai or Shenzhen Exchanges via the Shanghai-Hong Kong Stock Connect or Shenzhen-Hong Kong Stock Connect facilities (commonly known as “A Shares” or “China A Shares”). The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for changes in shares outstanding and the inclusion of eligible initial public offerings. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, consumer discretionary and communication services sectors, although this may change from time to time. As of November 30, 2019, the Index comprised 1,729 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P China ETF (GXC)
Historical Stock Data for SPDR S&P China ETF (GXC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $81.78 | $82.10 | $81.50 | $81.83 | $81.83 | 15,005 |
2025-04-25 | $81.79 | $82.08 | $81.62 | $81.95 | $81.95 | 16,906 |
2025-04-24 | $81.73 | $82.26 | $81.72 | $82.19 | $82.19 | 9,938 |
2025-04-23 | $81.98 | $82.80 | $81.60 | $81.66 | $81.66 | 22,505 |
2025-04-22 | $80.26 | $81.14 | $80.03 | $80.75 | $80.75 | 32,411 |
2025-04-21 | $78.73 | $78.78 | $77.92 | $78.57 | $78.57 | 15,251 |
2025-04-17 | $79.16 | $79.32 | $78.10 | $78.10 | $78.10 | 14,471 |
2025-04-16 | $78.45 | $78.84 | $77.77 | $78.07 | $78.07 | 94,032 |
2025-04-15 | $79.83 | $79.94 | $79.49 | $79.52 | $79.52 | 20,765 |
2025-04-14 | $79.91 | $80.90 | $79.87 | $80.26 | $80.26 | 20,228 |
2025-04-11 | $77.83 | $79.17 | $77.23 | $79.06 | $79.06 | 38,795 |
2025-04-10 | $76.79 | $77.45 | $75.00 | $76.20 | $76.20 | 794,460 |
2025-04-09 | $74.29 | $76.92 | $73.50 | $76.54 | $76.54 | 103,086 |
2025-04-08 | $76.23 | $76.23 | $71.20 | $71.89 | $71.89 | 157,474 |
2025-04-07 | $73.85 | $76.86 | $71.56 | $73.06 | $73.06 | 151,836 |
2025-04-04 | $80.49 | $80.49 | $78.05 | $79.47 | $79.47 | 217,835 |
2025-04-03 | $84.05 | $85.12 | $84.05 | $84.90 | $84.90 | 43,375 |
2025-04-02 | $86.05 | $86.16 | $85.55 | $85.70 | $85.70 | 78,347 |
2025-04-01 | $86.13 | $86.47 | $85.68 | $86.16 | $86.16 | 231,785 |
2025-03-31 | $85.64 | $86.13 | $85.10 | $86.00 | $86.00 | 77,772 |
2025-03-28 | $86.73 | $86.74 | $86.02 | $86.25 | $86.25 | 206,984 |
2025-03-27 | $87.48 | $88.36 | $87.48 | $88.15 | $88.15 | 48,277 |
2025-03-26 | $87.10 | $87.41 | $86.52 | $86.94 | $86.94 | 157,595 |
2025-03-25 | $87.40 | $87.76 | $86.73 | $86.82 | $86.82 | 83,453 |
2025-03-24 | $88.45 | $88.45 | $87.52 | $87.62 | $87.62 | 295,962 |
2025-03-21 | $87.92 | $88.35 | $87.67 | $87.99 | $87.99 | 58,704 |
2025-03-20 | $89.45 | $89.93 | $89.37 | $89.50 | $89.50 | 29,583 |
2025-03-19 | $92.59 | $92.59 | $91.66 | $91.94 | $91.94 | 26,743 |
2025-03-18 | $92.44 | $92.44 | $91.77 | $92.04 | $92.04 | 51,572 |
2025-03-17 | $90.66 | $92.74 | $90.66 | $92.65 | $92.65 | 44,451 |
2025-03-14 | $90.58 | $90.92 | $90.37 | $90.88 | $90.88 | 28,707 |
2025-03-13 | $87.26 | $88.69 | $87.26 | $88.32 | $88.32 | 14,952 |
2025-03-12 | $88.29 | $88.30 | $87.55 | $88.18 | $88.18 | 44,674 |
2025-03-11 | $88.51 | $89.24 | $87.89 | $88.46 | $88.46 | 29,036 |
2025-03-10 | $87.74 | $88.02 | $86.59 | $86.91 | $86.91 | 45,406 |
2025-03-07 | $89.31 | $90.00 | $88.80 | $89.25 | $89.25 | 27,006 |
2025-03-06 | $89.90 | $90.39 | $89.10 | $89.30 | $89.30 | 48,758 |
2025-03-05 | $86.81 | $89.05 | $86.75 | $88.80 | $88.80 | 64,054 |
2025-03-04 | $84.55 | $85.61 | $84.03 | $85.17 | $85.17 | 25,879 |
2025-03-03 | $85.23 | $85.30 | $83.77 | $83.94 | $83.94 | 41,095 |
2025-02-28 | $84.66 | $85.03 | $84.31 | $84.95 | $84.95 | 149,047 |
2025-02-27 | $87.05 | $87.76 | $86.19 | $86.85 | $86.85 | 544,291 |
2025-02-26 | $87.72 | $88.09 | $87.15 | $87.33 | $87.33 | 46,559 |
2025-02-25 | $85.76 | $85.78 | $85.11 | $85.53 | $85.53 | 23,478 |
2025-02-24 | $86.60 | $86.60 | $84.83 | $84.97 | $84.97 | 50,785 |
2025-02-21 | $88.14 | $88.97 | $87.56 | $87.98 | $87.98 | 39,248 |
2025-02-20 | $86.36 | $87.54 | $85.81 | $86.54 | $86.54 | 60,189 |
2025-02-19 | $85.54 | $85.54 | $84.85 | $85.13 | $85.13 | 24,433 |
2025-02-18 | $85.68 | $85.68 | $84.88 | $85.36 | $85.36 | 67,858 |
2025-02-14 | $85.03 | $85.35 | $84.30 | $84.82 | $84.82 | 28,937 |
2025-02-13 | $81.06 | $82.59 | $81.06 | $82.54 | $82.54 | 32,641 |
2025-02-12 | $81.87 | $82.96 | $81.56 | $82.64 | $82.64 | 23,438 |
2025-02-11 | $80.62 | $81.19 | $80.25 | $80.74 | $80.74 | 27,656 |
2025-02-10 | $81.25 | $81.59 | $80.71 | $81.59 | $81.59 | 47,074 |
2025-02-07 | $80.20 | $80.69 | $79.50 | $79.86 | $79.86 | 31,142 |
2025-02-06 | $78.81 | $78.94 | $78.43 | $78.59 | $78.59 | 30,837 |
2025-02-05 | $77.75 | $78.08 | $77.52 | $77.60 | $77.60 | 23,681 |
2025-02-04 | $78.36 | $79.30 | $78.35 | $78.77 | $78.77 | 28,013 |
2025-02-03 | $76.15 | $77.81 | $76.15 | $77.06 | $77.06 | 38,017 |
2025-01-31 | $78.96 | $78.96 | $77.37 | $77.50 | $77.50 | 32,989 |
2025-01-30 | $78.00 | $79.56 | $78.00 | $79.18 | $79.18 | 40,524 |
2025-01-29 | $78.14 | $78.54 | $77.43 | $77.45 | $77.45 | 26,160 |
2025-01-28 | $76.95 | $77.62 | $76.32 | $77.62 | $77.62 | 10,304 |
2025-01-27 | $76.97 | $77.19 | $76.72 | $76.99 | $76.99 | 20,697 |
2025-01-24 | $75.85 | $76.65 | $75.65 | $76.61 | $76.61 | 19,014 |
2025-01-23 | $74.61 | $74.98 | $74.44 | $74.98 | $74.98 | 34,529 |
2025-01-22 | $74.93 | $75.05 | $74.57 | $74.91 | $74.91 | 19,656 |
2025-01-21 | $75.52 | $75.67 | $74.90 | $75.25 | $75.25 | 17,512 |
2025-01-17 | $73.96 | $75.29 | $73.96 | $74.72 | $74.72 | 27,621 |
2025-01-16 | $73.43 | $73.47 | $73.27 | $73.42 | $73.42 | 18,948 |
2025-01-15 | $73.42 | $73.51 | $73.24 | $73.42 | $73.42 | 65,260 |
2025-01-14 | $72.88 | $72.95 | $72.75 | $72.81 | $72.81 | 14,332 |
2025-01-13 | $71.04 | $71.20 | $71.00 | $71.15 | $71.15 | 10,537 |
2025-01-10 | $71.77 | $71.77 | $70.92 | $70.96 | $70.96 | 86,112 |
2025-01-08 | $72.49 | $72.87 | $72.30 | $72.84 | $72.84 | 29,146 |
2025-01-07 | $73.62 | $73.88 | $73.16 | $73.29 | $73.29 | 22,915 |
2025-01-06 | $75.15 | $75.27 | $73.49 | $73.74 | $73.74 | 34,405 |
2025-01-03 | $74.50 | $74.68 | $73.76 | $74.63 | $74.63 | 30,088 |
2025-01-02 | $74.66 | $74.82 | $74.35 | $74.45 | $74.45 | 42,798 |
2024-12-31 | $75.96 | $76.06 | $75.61 | $75.88 | $75.88 | 56,840 |
2024-12-30 | $76.92 | $76.92 | $76.13 | $76.22 | $76.22 | 36,102 |
2024-12-27 | $76.85 | $77.16 | $76.75 | $77.07 | $77.07 | 24,724 |
2024-12-26 | $77.02 | $77.84 | $77.02 | $77.52 | $77.52 | 23,728 |
2024-12-24 | $77.29 | $77.38 | $77.00 | $77.20 | $77.20 | 30,225 |
2024-12-23 | $76.12 | $76.66 | $75.99 | $76.52 | $76.52 | 21,610 |
2024-12-20 | $77.46 | $78.20 | $77.40 | $77.89 | $76.39 | 22,665 |
2024-12-19 | $77.76 | $77.89 | $77.35 | $77.35 | $75.86 | 15,838 |
2024-12-18 | $77.97 | $78.06 | $76.82 | $76.92 | $75.44 | 22,307 |
2024-12-17 | $77.42 | $78.38 | $77.42 | $78.16 | $76.66 | 16,742 |
2024-12-16 | $77.44 | $77.78 | $77.28 | $77.30 | $77.30 | 11,455 |
2024-12-13 | $78.52 | $78.55 | $78.16 | $78.51 | $78.51 | 20,727 |
2024-12-12 | $79.19 | $79.82 | $79.17 | $79.54 | $79.54 | 17,315 |
2024-12-11 | $79.38 | $79.48 | $79.10 | $79.41 | $79.41 | 50,211 |
2024-12-10 | $80.17 | $80.41 | $79.74 | $79.87 | $79.87 | 22,447 |
2024-12-09 | $82.99 | $84.81 | $82.99 | $83.74 | $83.74 | 84,786 |
2024-12-06 | $78.32 | $78.37 | $77.87 | $77.89 | $77.89 | 22,928 |
2024-12-05 | $77.03 | $77.47 | $77.03 | $77.26 | $77.26 | 10,797 |
2024-12-04 | $77.30 | $77.30 | $76.59 | $76.75 | $76.75 | 18,445 |
2024-12-03 | $77.36 | $77.71 | $77.27 | $77.40 | $77.40 | 19,803 |
2024-12-02 | $77.23 | $77.42 | $76.86 | $77.32 | $77.32 | 335,695 |
2024-11-29 | $76.52 | $77.17 | $76.38 | $77.13 | $77.13 | 10,749 |
2024-11-27 | $76.95 | $77.10 | $76.76 | $76.97 | $76.97 | 17,947 |
2024-11-26 | $75.55 | $75.55 | $74.83 | $74.93 | $74.93 | 57,875 |
2024-11-25 | $75.32 | $75.63 | $75.11 | $75.46 | $75.46 | 43,318 |
2024-11-22 | $75.57 | $75.57 | $75.25 | $75.44 | $75.44 | 55,282 |
2024-11-21 | $77.54 | $77.76 | $77.34 | $77.56 | $77.56 | 66,237 |
2024-11-20 | $77.94 | $78.08 | $77.71 | $77.95 | $77.95 | 25,099 |
2024-11-19 | $77.51 | $77.58 | $77.38 | $77.47 | $77.47 | 23,355 |
2024-11-18 | $77.52 | $78.15 | $77.31 | $77.89 | $77.89 | 41,317 |
2024-11-15 | $77.29 | $77.29 | $76.81 | $77.13 | $77.13 | 47,809 |
2024-11-14 | $77.63 | $77.63 | $76.96 | $77.24 | $77.24 | 74,634 |
2024-11-13 | $79.00 | $79.40 | $78.06 | $78.17 | $78.17 | 70,017 |
2024-11-12 | $78.85 | $79.11 | $78.00 | $78.21 | $78.21 | 144,951 |
2024-11-11 | $81.09 | $81.09 | $80.51 | $80.68 | $80.68 | 48,802 |
2024-11-08 | $81.15 | $81.67 | $79.77 | $80.35 | $80.35 | 122,117 |
2024-11-07 | $83.98 | $85.20 | $83.64 | $84.79 | $84.79 | 54,129 |
2024-11-06 | $80.13 | $81.19 | $79.64 | $80.71 | $80.71 | 167,257 |
2024-11-05 | $82.69 | $82.69 | $82.29 | $82.58 | $82.58 | 38,344 |
2024-11-04 | $80.94 | $81.50 | $80.54 | $80.56 | $80.56 | 34,357 |
2024-11-01 | $80.24 | $80.51 | $79.69 | $79.76 | $79.76 | 30,122 |
2024-10-31 | $79.74 | $79.79 | $79.06 | $79.76 | $79.76 | 20,157 |
2024-10-30 | $79.44 | $80.21 | $79.44 | $79.89 | $79.89 | 34,966 |
2024-10-29 | $81.86 | $81.86 | $80.65 | $80.76 | $80.76 | 35,099 |
2024-10-28 | $80.89 | $81.83 | $80.84 | $81.43 | $81.43 | 114,836 |
2024-10-25 | $80.41 | $80.99 | $80.24 | $80.29 | $80.29 | 55,577 |
2024-10-24 | $79.99 | $80.21 | $79.34 | $79.95 | $79.95 | 105,616 |
2024-10-23 | $81.38 | $81.45 | $80.30 | $80.44 | $80.44 | 38,248 |
2024-10-22 | $80.48 | $81.72 | $80.48 | $81.02 | $81.02 | 72,041 |
2024-10-21 | $80.01 | $80.56 | $79.64 | $80.16 | $80.16 | 146,766 |
2024-10-18 | $81.89 | $81.89 | $80.82 | $80.99 | $80.99 | 235,609 |
2024-10-17 | $77.97 | $77.97 | $77.17 | $77.69 | $77.69 | 74,449 |
2024-10-16 | $79.35 | $80.26 | $79.07 | $79.68 | $79.68 | 39,410 |
2024-10-15 | $80.48 | $80.48 | $78.15 | $78.30 | $78.30 | 168,423 |
2024-10-14 | $82.67 | $84.11 | $82.20 | $82.48 | $82.48 | 57,854 |
2024-10-11 | $82.23 | $84.40 | $82.03 | $84.11 | $84.11 | 44,513 |
2024-10-10 | $84.06 | $84.43 | $82.60 | $83.81 | $83.81 | 72,827 |
2024-10-09 | $81.83 | $83.76 | $81.83 | $83.20 | $83.20 | 91,178 |
2024-10-08 | $85.54 | $86.86 | $84.08 | $86.11 | $86.11 | 270,451 |
2024-10-07 | $94.13 | $97.17 | $93.23 | $97.17 | $97.17 | 127,408 |
2024-10-04 | $91.17 | $91.99 | $90.34 | $91.99 | $91.99 | 103,048 |
2024-10-03 | $87.28 | $89.28 | $87.12 | $88.19 | $88.19 | 238,105 |
2024-10-02 | $89.75 | $90.58 | $88.24 | $90.58 | $90.58 | 173,057 |
2024-10-01 | $82.43 | $84.99 | $82.05 | $84.84 | $84.84 | 166,307 |
2024-09-30 | $84.12 | $84.26 | $81.82 | $82.12 | $82.12 | 129,353 |
2024-09-27 | $80.12 | $81.71 | $80.12 | $81.05 | $81.05 | 229,529 |
2024-09-26 | $79.96 | $79.96 | $78.18 | $79.57 | $79.57 | 266,521 |
2024-09-25 | $73.12 | $73.71 | $72.72 | $73.20 | $73.20 | 58,089 |
2024-09-24 | $72.96 | $75.00 | $72.73 | $74.92 | $74.92 | 111,216 |
2024-09-23 | $68.27 | $69.05 | $68.27 | $68.82 | $68.82 | 11,219 |
2024-09-20 | $68.34 | $68.34 | $67.91 | $67.96 | $67.96 | 7,261 |
2024-09-19 | $67.59 | $68.04 | $67.32 | $68.01 | $68.01 | 42,801 |
2024-09-18 | $66.51 | $66.60 | $65.91 | $65.91 | $65.91 | 39,839 |
2024-09-17 | $65.89 | $66.56 | $65.89 | $66.18 | $66.18 | 14,103 |
2024-09-16 | $65.80 | $65.80 | $65.62 | $65.68 | $65.68 | 32,581 |
2024-09-13 | $65.54 | $65.58 | $65.31 | $65.52 | $65.52 | 10,886 |
2024-09-12 | $65.24 | $65.40 | $65.15 | $65.32 | $65.32 | 5,993 |
2024-09-11 | $65.20 | $65.46 | $64.83 | $65.41 | $65.41 | 50,415 |
2024-09-10 | $65.16 | $65.16 | $64.69 | $64.93 | $64.93 | 360,737 |
2024-09-09 | $65.08 | $65.37 | $64.90 | $65.21 | $65.21 | 21,965 |
2024-09-06 | $65.97 | $65.97 | $65.39 | $65.42 | $65.42 | 17,977 |
2024-09-05 | $66.25 | $66.48 | $66.13 | $66.21 | $66.21 | 9,075 |
2024-09-04 | $66.44 | $66.54 | $66.12 | $66.12 | $66.12 | 12,451 |
2024-09-03 | $66.48 | $66.63 | $66.29 | $66.41 | $66.41 | 12,385 |
2024-08-30 | $67.55 | $67.55 | $67.02 | $67.23 | $67.23 | 87,376 |
2024-08-29 | $66.66 | $66.85 | $66.42 | $66.65 | $66.65 | 122,237 |
2024-08-28 | $66.50 | $66.51 | $65.92 | $65.97 | $65.97 | 17,710 |
2024-08-27 | $67.37 | $67.37 | $67.04 | $67.10 | $67.10 | 28,067 |
2024-08-26 | $67.44 | $67.44 | $66.79 | $66.91 | $66.91 | 21,090 |
2024-08-23 | $67.80 | $68.30 | $67.75 | $68.17 | $68.17 | 24,132 |
2024-08-22 | $67.91 | $67.91 | $67.38 | $67.50 | $67.50 | 14,013 |
2024-08-21 | $67.65 | $68.12 | $67.64 | $68.07 | $68.07 | 79,214 |
2024-08-20 | $68.15 | $68.15 | $67.43 | $67.46 | $67.46 | 63,299 |
2024-08-19 | $68.68 | $69.13 | $68.68 | $68.94 | $68.94 | 58,910 |
2024-08-16 | $67.93 | $68.52 | $67.93 | $68.47 | $68.47 | 67,944 |
2024-08-15 | $67.26 | $67.81 | $67.25 | $67.60 | $67.60 | 67,408 |
2024-08-14 | $67.45 | $67.45 | $66.46 | $66.74 | $66.74 | 225,760 |
2024-08-13 | $67.69 | $68.00 | $67.69 | $67.97 | $67.97 | 7,346 |
2024-08-12 | $67.22 | $67.69 | $67.22 | $67.45 | $67.45 | 195,789 |
2024-08-09 | $67.07 | $67.08 | $66.79 | $66.98 | $66.98 | 91,642 |
2024-08-08 | $66.70 | $67.43 | $66.70 | $67.29 | $67.29 | 46,352 |
2024-08-07 | $66.89 | $66.91 | $65.96 | $66.08 | $66.08 | 44,187 |
2024-08-06 | $65.43 | $66.22 | $65.43 | $65.93 | $65.93 | 51,182 |
2024-08-05 | $65.16 | $66.05 | $65.11 | $66.01 | $66.01 | 26,360 |
2024-08-02 | $66.34 | $66.45 | $66.07 | $66.41 | $66.41 | 25,260 |
2024-08-01 | $67.31 | $67.47 | $66.45 | $66.51 | $66.51 | 17,123 |
2024-07-31 | $67.82 | $67.82 | $67.40 | $67.49 | $67.49 | 30,112 |
2024-07-30 | $66.16 | $66.22 | $65.87 | $66.02 | $66.02 | 63,851 |
2024-07-29 | $66.73 | $66.73 | $66.43 | $66.64 | $66.64 | 17,482 |
2024-07-26 | $66.49 | $67.05 | $66.40 | $66.89 | $66.89 | 26,068 |
2024-07-25 | $66.63 | $66.89 | $66.42 | $66.42 | $66.42 | 34,021 |
2024-07-24 | $67.34 | $67.69 | $66.96 | $67.05 | $67.05 | 61,766 |
2024-07-23 | $67.90 | $67.90 | $67.57 | $67.73 | $67.73 | 16,188 |
2024-07-22 | $68.87 | $69.16 | $68.85 | $69.04 | $69.04 | 26,658 |
2024-07-19 | $68.17 | $68.34 | $68.04 | $68.08 | $68.08 | 43,548 |
2024-07-18 | $68.78 | $69.11 | $68.29 | $68.30 | $68.30 | 21,525 |
2024-07-17 | $69.12 | $69.12 | $68.59 | $68.79 | $68.79 | 17,401 |
2024-07-16 | $69.18 | $69.57 | $69.14 | $69.55 | $69.55 | 16,549 |
2024-07-15 | $70.02 | $70.55 | $69.38 | $69.51 | $69.51 | 35,870 |
2024-07-12 | $71.13 | $71.40 | $70.74 | $70.74 | $70.74 | 295,600 |
2024-07-11 | $70.11 | $70.53 | $70.06 | $70.30 | $70.30 | 16,915 |
2024-07-10 | $68.94 | $69.00 | $68.70 | $68.91 | $68.91 | 19,874 |
2024-07-09 | $68.45 | $69.20 | $68.45 | $69.19 | $69.19 | 134,108 |
2024-07-08 | $68.39 | $68.39 | $68.20 | $68.31 | $68.31 | 30,769 |
2024-07-05 | $69.10 | $69.14 | $68.73 | $68.92 | $68.92 | 190,933 |
2024-07-03 | $69.57 | $70.15 | $69.57 | $70.03 | $70.03 | 6,307 |
2024-07-02 | $68.87 | $69.14 | $68.68 | $69.14 | $69.14 | 22,044 |
2024-07-01 | $69.04 | $69.05 | $68.74 | $68.80 | $68.80 | 14,780 |
2024-06-28 | $68.86 | $68.86 | $68.40 | $68.45 | $68.45 | 26,221 |
2024-06-27 | $68.93 | $68.93 | $68.28 | $68.33 | $68.33 | 18,718 |
2024-06-26 | $69.71 | $69.77 | $69.56 | $69.75 | $69.75 | 11,504 |
2024-06-25 | $69.67 | $69.67 | $69.42 | $69.49 | $69.49 | 8,423 |
2024-06-24 | $70.06 | $70.55 | $70.06 | $70.12 | $70.12 | 4,550 |
2024-06-21 | $70.76 | $70.77 | $70.43 | $70.53 | $70.53 | 13,153 |
2024-06-20 | $71.53 | $71.53 | $70.98 | $71.16 | $71.16 | 15,062 |
2024-06-18 | $71.36 | $71.63 | $71.34 | $71.46 | $71.46 | 31,066 |
2024-06-17 | $71.14 | $71.47 | $71.01 | $71.43 | $71.43 | 7,794 |
2024-06-14 | $71.01 | $71.07 | $70.80 | $70.91 | $70.91 | 7,882 |
2024-06-13 | $71.50 | $71.55 | $71.04 | $71.18 | $71.18 | 26,307 |
2024-06-12 | $71.64 | $71.79 | $71.31 | $71.38 | $71.38 | 9,618 |
2024-06-11 | $71.37 | $71.37 | $70.86 | $71.13 | $71.13 | 18,279 |
2024-06-10 | $71.40 | $71.88 | $71.40 | $71.78 | $71.78 | 6,250 |
2024-06-07 | $71.80 | $71.88 | $71.28 | $71.31 | $71.31 | 25,622 |
2024-06-06 | $72.42 | $72.67 | $72.20 | $72.58 | $72.58 | 30,393 |
2024-06-05 | $72.47 | $72.55 | $72.38 | $72.55 | $72.55 | 9,557 |
2024-06-04 | $72.55 | $72.95 | $72.25 | $72.53 | $72.53 | 12,688 |
2024-06-03 | $72.23 | $72.29 | $71.56 | $71.88 | $71.88 | 78,587 |
2024-05-31 | $71.60 | $71.83 | $71.29 | $71.77 | $71.77 | 19,308 |
2024-05-30 | $72.27 | $73.02 | $72.27 | $72.91 | $72.91 | 12,083 |
2024-05-29 | $72.47 | $72.88 | $72.35 | $72.73 | $72.73 | 149,087 |
2024-05-28 | $73.62 | $73.63 | $73.20 | $73.30 | $73.30 | 13,050 |
2024-05-24 | $73.41 | $73.49 | $73.06 | $73.32 | $73.32 | 16,535 |
2024-05-23 | $74.28 | $74.41 | $73.25 | $73.44 | $73.44 | 40,067 |
2024-05-22 | $75.30 | $75.39 | $74.67 | $74.72 | $74.72 | 36,909 |
2024-05-21 | $75.26 | $75.47 | $75.04 | $75.23 | $75.23 | 15,035 |
2024-05-20 | $76.41 | $76.60 | $76.22 | $76.41 | $76.41 | 23,475 |
2024-05-17 | $76.69 | $77.33 | $76.45 | $76.98 | $76.98 | 41,716 |
2024-05-16 | $75.65 | $76.43 | $75.34 | $76.36 | $76.36 | 13,910 |
2024-05-15 | $75.24 | $75.24 | $74.58 | $75.20 | $75.20 | 20,177 |
2024-05-14 | $74.50 | $74.92 | $74.50 | $74.78 | $74.78 | 36,815 |
2024-05-13 | $74.74 | $75.24 | $74.74 | $75.10 | $75.10 | 33,991 |
2024-05-10 | $74.26 | $74.26 | $73.61 | $73.82 | $73.82 | 21,178 |
2024-05-09 | $73.39 | $73.44 | $73.06 | $73.44 | $73.44 | 33,811 |
2024-05-08 | $71.47 | $71.98 | $71.47 | $71.97 | $71.97 | 215,174 |
2024-05-07 | $72.56 | $72.62 | $72.41 | $72.58 | $72.58 | 12,111 |
2024-05-06 | $73.31 | $73.53 | $73.00 | $73.07 | $73.07 | 24,851 |
2024-05-03 | $72.84 | $73.14 | $72.63 | $73.06 | $73.06 | 13,511 |
2024-05-02 | $70.96 | $72.97 | $70.81 | $72.73 | $72.73 | 509,497 |
2024-05-01 | $68.92 | $69.78 | $68.90 | $69.21 | $69.21 | 13,141 |
2024-04-30 | $69.32 | $69.53 | $68.89 | $68.89 | $68.89 | 70,235 |
2024-04-29 | $69.89 | $70.19 | $69.76 | $70.17 | $70.17 | 22,927 |
2024-04-26 | $69.47 | $69.73 | $69.25 | $69.44 | $69.44 | 22,272 |
2024-04-25 | $67.64 | $68.20 | $67.50 | $68.16 | $68.16 | 21,618 |
2024-04-24 | $67.81 | $67.84 | $67.55 | $67.76 | $67.76 | 36,949 |
2024-04-23 | $66.43 | $66.95 | $66.43 | $66.93 | $66.93 | 15,099 |
2024-04-22 | $65.51 | $66.36 | $65.51 | $66.30 | $66.30 | 17,387 |
2024-04-19 | $65.33 | $65.37 | $65.10 | $65.33 | $65.33 | 19,281 |
2024-04-18 | $65.35 | $65.76 | $65.35 | $65.52 | $65.52 | 40,321 |
2024-04-17 | $65.21 | $65.25 | $64.84 | $64.86 | $64.86 | 46,171 |
2024-04-16 | $64.60 | $64.80 | $64.28 | $64.51 | $64.51 | 126,839 |
2024-04-15 | $65.88 | $66.00 | $65.16 | $65.28 | $65.28 | 75,617 |
2024-04-12 | $65.88 | $65.88 | $64.94 | $65.07 | $65.07 | 51,367 |
2024-04-11 | $67.12 | $67.22 | $66.48 | $66.80 | $66.80 | 656,465 |
2024-04-10 | $66.51 | $66.73 | $66.21 | $66.35 | $66.35 | 71,505 |
2024-04-09 | $66.89 | $66.93 | $66.70 | $66.91 | $66.91 | 8,962 |
2024-04-08 | $66.35 | $66.65 | $66.30 | $66.34 | $66.34 | 16,061 |
2024-04-05 | $66.26 | $66.44 | $66.03 | $66.13 | $66.13 | 27,810 |
2024-04-04 | $67.34 | $67.36 | $66.57 | $66.60 | $66.60 | 13,793 |
2024-04-03 | $66.61 | $66.98 | $66.52 | $66.87 | $66.87 | 66,313 |
2024-04-02 | $67.17 | $67.36 | $66.87 | $66.96 | $66.96 | 29,823 |
2024-04-01 | $66.79 | $67.25 | $66.68 | $66.91 | $66.91 | 30,981 |
2024-03-28 | $65.78 | $66.07 | $65.74 | $65.78 | $65.78 | 20,765 |
2024-03-27 | $65.12 | $65.35 | $64.98 | $65.32 | $65.32 | 33,263 |
2024-03-26 | $65.73 | $65.79 | $65.58 | $65.58 | $65.58 | 87,819 |
2024-03-25 | $65.56 | $65.86 | $65.42 | $65.52 | $65.52 | 56,269 |
2024-03-22 | $65.81 | $65.90 | $65.58 | $65.68 | $65.68 | 73,379 |
2024-03-21 | $67.23 | $67.24 | $66.71 | $66.71 | $66.71 | 36,478 |
2024-03-20 | $67.25 | $67.49 | $66.88 | $67.33 | $67.33 | 62,988 |
2024-03-19 | $66.67 | $66.80 | $66.31 | $66.67 | $66.67 | 41,028 |
2024-03-18 | $67.28 | $67.30 | $67.00 | $67.08 | $67.08 | 34,036 |
2024-03-15 | $66.74 | $66.99 | $66.60 | $66.60 | $66.60 | 58,497 |
2024-03-14 | $67.22 | $67.22 | $66.54 | $66.69 | $66.69 | 107,214 |
2024-03-13 | $67.76 | $68.15 | $67.55 | $67.61 | $67.61 | 81,981 |
2024-03-12 | $67.23 | $67.49 | $67.04 | $67.43 | $67.43 | 112,116 |
2024-03-11 | $66.05 | $66.67 | $66.05 | $66.36 | $66.36 | 40,247 |
2024-03-08 | $64.96 | $65.17 | $64.71 | $64.91 | $64.91 | 18,821 |
2024-03-07 | $64.49 | $64.72 | $64.35 | $64.66 | $64.66 | 17,265 |
2024-03-06 | $65.62 | $65.68 | $65.06 | $65.06 | $65.06 | 48,325 |
2024-03-05 | $64.38 | $64.65 | $64.11 | $64.16 | $64.16 | 133,880 |
2024-03-04 | $65.55 | $65.55 | $64.76 | $64.86 | $64.86 | 62,827 |
2024-03-01 | $65.62 | $65.97 | $65.58 | $65.87 | $65.87 | 62,284 |
2024-02-29 | $65.32 | $65.34 | $64.83 | $64.89 | $64.89 | 82,355 |
2024-02-28 | $64.80 | $65.04 | $64.42 | $64.44 | $64.44 | 27,717 |
2024-02-27 | $66.26 | $66.62 | $66.26 | $66.41 | $66.41 | 27,794 |
2024-02-26 | $65.56 | $65.79 | $65.36 | $65.46 | $65.46 | 25,616 |
2024-02-23 | $66.12 | $66.17 | $65.67 | $65.86 | $65.86 | 20,944 |
2024-02-22 | $65.57 | $65.72 | $65.16 | $65.62 | $65.62 | 72,001 |
2024-02-21 | $64.78 | $65.26 | $64.62 | $64.70 | $64.70 | 58,161 |
2024-02-20 | $64.06 | $64.06 | $63.35 | $63.61 | $63.61 | 58,013 |
2024-02-16 | $64.14 | $64.50 | $64.02 | $64.02 | $64.02 | 49,174 |
2024-02-15 | $62.76 | $63.13 | $62.76 | $63.05 | $63.05 | 40,848 |
2024-02-14 | $62.69 | $62.85 | $62.46 | $62.82 | $62.82 | 117,134 |
2024-02-13 | $62.41 | $63.10 | $61.91 | $62.10 | $62.10 | 50,309 |
2024-02-12 | $62.75 | $63.76 | $62.75 | $63.23 | $63.23 | 63,223 |
2024-02-09 | $61.86 | $62.35 | $61.43 | $62.35 | $62.35 | 222,368 |
2024-02-08 | $62.47 | $62.47 | $61.82 | $61.88 | $61.88 | 882,974 |
2024-02-07 | $62.67 | $63.17 | $62.38 | $62.76 | $62.76 | 166,603 |
2024-02-06 | $62.53 | $63.22 | $62.14 | $63.16 | $63.16 | 704,764 |
2024-02-05 | $59.79 | $60.24 | $59.53 | $60.10 | $60.10 | 64,691 |
2024-02-02 | $59.75 | $59.80 | $59.45 | $59.68 | $59.68 | 40,709 |
2024-02-01 | $60.81 | $61.13 | $60.53 | $60.85 | $60.85 | 40,332 |
2024-01-31 | $60.28 | $61.32 | $60.28 | $60.70 | $60.70 | 46,317 |
2024-01-30 | $61.17 | $61.41 | $60.92 | $61.11 | $61.11 | 23,757 |
2024-01-29 | $63.06 | $63.06 | $62.06 | $62.38 | $62.38 | 86,992 |
2024-01-26 | $63.18 | $63.66 | $63.18 | $63.47 | $63.47 | 132,830 |
2024-01-25 | $64.33 | $64.40 | $63.73 | $63.75 | $63.75 | 355,489 |
2024-01-24 | $64.15 | $64.25 | $63.63 | $63.75 | $63.75 | 1,609,118 |
2024-01-23 | $61.53 | $62.34 | $61.52 | $61.91 | $61.91 | 42,368 |
2024-01-22 | $59.58 | $60.06 | $59.58 | $60.04 | $60.04 | 91,026 |
2024-01-19 | $61.08 | $61.88 | $60.72 | $61.75 | $61.75 | 154,976 |
2024-01-18 | $61.84 | $61.84 | $61.45 | $61.56 | $61.56 | 518,808 |
2024-01-17 | $61.03 | $61.47 | $60.95 | $61.38 | $61.38 | 117,567 |
2024-01-16 | $63.67 | $63.67 | $62.81 | $62.81 | $62.81 | 838,420 |
2024-01-12 | $64.88 | $65.17 | $64.43 | $64.50 | $64.50 | 112,141 |
2024-01-11 | $64.81 | $64.82 | $64.26 | $64.73 | $64.73 | 952,180 |
2024-01-10 | $64.35 | $64.35 | $63.90 | $64.07 | $64.07 | 1,273,833 |
2024-01-09 | $64.10 | $64.33 | $64.08 | $64.22 | $64.22 | 17,314 |
2024-01-08 | $64.46 | $65.07 | $64.23 | $64.93 | $64.93 | 58,897 |
2024-01-05 | $66.05 | $66.09 | $65.57 | $65.71 | $65.71 | 63,095 |
2024-01-04 | $66.54 | $66.58 | $66.18 | $66.26 | $66.26 | 59,913 |
2024-01-03 | $66.37 | $67.09 | $66.36 | $66.97 | $66.97 | 606,007 |
2024-01-02 | $66.88 | $66.88 | $66.31 | $66.52 | $66.52 | 89,379 |
2023-12-29 | $67.76 | $68.21 | $67.70 | $68.12 | $68.12 | 49,706 |
2023-12-28 | $67.18 | $67.92 | $67.18 | $67.63 | $67.63 | 138,804 |
2023-12-27 | $65.85 | $66.09 | $65.67 | $65.97 | $65.97 | 878,894 |
2023-12-26 | $65.59 | $66.00 | $65.42 | $65.81 | $65.81 | 473,562 |
2023-12-22 | $65.02 | $65.76 | $65.02 | $65.46 | $65.46 | 252,036 |
2023-12-21 | $66.41 | $66.97 | $66.24 | $66.89 | $66.89 | 63,583 |
2023-12-20 | $65.93 | $66.17 | $65.18 | $65.22 | $65.22 | 131,671 |
2023-12-19 | $66.56 | $67.14 | $66.56 | $66.93 | $66.93 | 130,309 |
2023-12-18 | $66.54 | $66.83 | $66.06 | $66.35 | $66.35 | 66,022 |
2023-12-15 | $68.90 | $69.19 | $68.51 | $68.63 | $66.93 | 52,154 |
2023-12-14 | $68.21 | $69.04 | $68.21 | $69.02 | $67.31 | 520,758 |
2023-12-13 | $67.72 | $68.29 | $67.15 | $68.13 | $66.44 | 40,489 |
2023-12-12 | $68.08 | $68.40 | $67.84 | $68.27 | $66.58 | 385,544 |
2023-12-11 | $67.72 | $68.15 | $67.67 | $68.15 | $66.46 | 73,560 |
2023-12-08 | $67.62 | $67.90 | $67.36 | $67.42 | $65.75 | 134,777 |
2023-12-07 | $68.18 | $68.32 | $67.88 | $68.25 | $66.56 | 50,912 |
2023-12-06 | $68.48 | $68.68 | $68.01 | $68.18 | $66.49 | 34,322 |
2023-12-05 | $67.82 | $68.25 | $67.71 | $68.06 | $66.37 | 138,136 |
2023-12-04 | $69.27 | $69.57 | $69.09 | $69.27 | $67.55 | 69,454 |
2023-12-01 | $69.83 | $70.28 | $69.65 | $70.25 | $68.51 | 35,878 |
2023-11-30 | $70.64 | $70.72 | $70.08 | $70.72 | $68.97 | 34,105 |
2023-11-29 | $70.49 | $70.87 | $70.20 | $70.35 | $68.61 | 181,464 |
2023-11-28 | $70.90 | $71.61 | $70.90 | $71.52 | $69.75 | 58,749 |
2023-11-27 | $71.59 | $71.59 | $71.11 | $71.28 | $69.51 | 51,228 |
2023-11-24 | $71.48 | $72.26 | $71.48 | $72.06 | $72.06 | 15,527 |
2023-11-22 | $71.89 | $71.89 | $71.42 | $71.59 | $71.59 | 47,934 |
2023-11-21 | $72.26 | $72.63 | $71.62 | $71.99 | $71.99 | 1,160,500 |
2023-11-20 | $72.24 | $73.26 | $72.24 | $73.18 | $73.18 | 167,174 |
2023-11-17 | $71.46 | $71.77 | $71.37 | $71.66 | $71.66 | 75,637 |
2023-11-16 | $71.30 | $71.73 | $70.91 | $71.15 | $71.15 | 53,911 |
2023-11-15 | $73.35 | $74.18 | $73.24 | $73.54 | $73.54 | 367,983 |
2023-11-14 | $71.68 | $72.52 | $71.65 | $72.45 | $72.45 | 41,688 |
2023-11-13 | $70.89 | $71.32 | $70.57 | $71.07 | $71.07 | 77,083 |
2023-11-10 | $70.25 | $70.35 | $69.72 | $70.21 | $70.21 | 36,503 |
2023-11-09 | $71.25 | $71.29 | $70.27 | $70.36 | $70.36 | 42,613 |
2023-11-08 | $71.50 | $71.65 | $71.17 | $71.42 | $71.42 | 32,356 |
2023-11-07 | $71.42 | $71.70 | $70.92 | $71.69 | $71.69 | 33,025 |
2023-11-06 | $72.43 | $72.43 | $71.65 | $71.65 | $71.65 | 29,419 |
2023-11-03 | $70.58 | $71.50 | $70.58 | $71.37 | $71.37 | 296,868 |
2023-11-02 | $69.48 | $69.73 | $69.23 | $69.44 | $69.44 | 42,328 |
2023-11-01 | $68.73 | $69.16 | $68.59 | $69.03 | $69.03 | 49,651 |
2023-10-31 | $68.90 | $69.16 | $68.38 | $69.05 | $69.05 | 14,410 |
2023-10-30 | $70.34 | $70.52 | $69.76 | $69.96 | $69.96 | 21,814 |
2023-10-27 | $69.69 | $69.82 | $68.98 | $69.17 | $69.17 | 36,881 |
2023-10-26 | $68.44 | $69.00 | $68.27 | $68.55 | $68.55 | 48,402 |
2023-10-25 | $68.33 | $68.86 | $68.24 | $68.61 | $68.61 | 31,597 |
2023-10-24 | $68.19 | $69.91 | $68.19 | $69.61 | $69.61 | 29,171 |
2023-10-23 | $67.23 | $67.98 | $66.81 | $67.76 | $67.76 | 36,523 |
2023-10-20 | $67.97 | $68.18 | $67.59 | $67.59 | $67.59 | 110,904 |
2023-10-19 | $68.83 | $69.17 | $68.57 | $68.66 | $68.66 | 44,042 |
2023-10-18 | $70.02 | $70.17 | $69.55 | $69.63 | $69.63 | 39,688 |
2023-10-17 | $70.52 | $71.15 | $70.52 | $70.96 | $70.96 | 45,073 |
2023-10-16 | $70.74 | $71.55 | $70.47 | $71.35 | $71.35 | 38,846 |
2023-10-13 | $71.27 | $71.64 | $71.07 | $71.30 | $71.30 | 41,750 |
2023-10-12 | $72.94 | $72.94 | $71.50 | $71.77 | $71.77 | 37,524 |
2023-10-11 | $72.99 | $73.29 | $72.61 | $72.83 | $72.83 | 46,806 |
2023-10-10 | $71.64 | $72.51 | $71.64 | $72.36 | $72.36 | 29,721 |
2023-10-09 | $70.78 | $71.28 | $70.71 | $71.25 | $71.25 | 23,734 |
2023-10-06 | $70.17 | $71.40 | $70.17 | $71.36 | $71.36 | 29,034 |
2023-10-05 | $69.48 | $69.86 | $69.30 | $69.75 | $69.75 | 26,195 |
2023-10-04 | $69.62 | $69.68 | $69.32 | $69.50 | $69.50 | 22,680 |
2023-10-03 | $69.94 | $70.17 | $69.86 | $69.97 | $69.97 | 16,951 |
2023-10-02 | $71.42 | $71.62 | $71.08 | $71.32 | $71.32 | 112,966 |
2023-09-29 | $72.14 | $72.16 | $71.52 | $71.55 | $71.55 | 29,022 |
2023-09-28 | $70.59 | $71.07 | $70.57 | $70.95 | $70.95 | 10,179 |
2023-09-27 | $71.22 | $71.22 | $70.78 | $71.13 | $71.13 | 14,057 |
2023-09-26 | $70.91 | $71.23 | $70.77 | $70.89 | $70.89 | 26,272 |
2023-09-25 | $71.23 | $71.66 | $71.23 | $71.66 | $71.66 | 43,722 |
2023-09-22 | $73.00 | $73.00 | $72.41 | $72.59 | $72.59 | 14,928 |
2023-09-21 | $70.49 | $70.74 | $70.42 | $70.54 | $70.54 | 31,769 |
2023-09-20 | $72.21 | $72.52 | $71.77 | $71.79 | $71.79 | 49,348 |
2023-09-19 | $72.73 | $72.86 | $72.25 | $72.36 | $72.36 | 14,429 |
2023-09-18 | $72.60 | $72.82 | $72.31 | $72.81 | $72.81 | 31,338 |
2023-09-15 | $72.90 | $73.12 | $72.60 | $72.70 | $72.70 | 23,950 |
2023-09-14 | $73.08 | $73.41 | $72.91 | $73.36 | $73.36 | 38,236 |
2023-09-13 | $72.91 | $73.13 | $72.72 | $72.95 | $72.95 | 21,895 |
2023-09-12 | $73.00 | $73.60 | $73.00 | $73.38 | $73.38 | 22,332 |
2023-09-11 | $73.50 | $73.50 | $73.11 | $73.39 | $73.39 | 40,444 |
2023-09-08 | $72.38 | $72.53 | $71.92 | $72.08 | $72.08 | 70,233 |
2023-09-07 | $72.87 | $72.87 | $72.26 | $72.41 | $72.41 | 26,242 |
2023-09-06 | $74.57 | $75.13 | $74.41 | $74.67 | $74.67 | 42,889 |
2023-09-05 | $74.71 | $74.96 | $74.46 | $74.46 | $74.46 | 14,977 |
2023-09-01 | $74.98 | $75.96 | $74.98 | $75.32 | $75.32 | 52,853 |
2023-08-31 | $74.00 | $74.13 | $73.59 | $73.86 | $73.86 | 22,932 |
2023-08-30 | $73.95 | $74.62 | $73.95 | $74.62 | $74.62 | 25,178 |
2023-08-29 | $74.22 | $75.12 | $74.02 | $75.05 | $75.05 | 31,530 |
2023-08-28 | $72.85 | $73.40 | $72.78 | $73.30 | $73.30 | 22,692 |
2023-08-25 | $71.97 | $71.97 | $71.15 | $71.92 | $71.92 | 21,516 |
2023-08-24 | $72.26 | $72.40 | $71.76 | $72.08 | $72.08 | 17,822 |
2023-08-23 | $71.14 | $71.98 | $71.03 | $71.76 | $71.76 | 259,922 |
2023-08-22 | $71.59 | $71.59 | $70.91 | $71.14 | $71.14 | 36,762 |
2023-08-21 | $70.77 | $71.32 | $70.56 | $71.32 | $71.32 | 34,636 |
2023-08-18 | $71.39 | $71.66 | $71.14 | $71.29 | $71.29 | 870,110 |
2023-08-17 | $73.79 | $73.79 | $72.92 | $73.06 | $73.06 | 47,984 |
2023-08-16 | $72.46 | $72.83 | $72.20 | $72.30 | $72.30 | 49,478 |
2023-08-15 | $74.26 | $74.26 | $73.34 | $73.59 | $73.59 | 24,389 |
2023-08-14 | $74.33 | $74.96 | $73.90 | $74.69 | $74.69 | 71,377 |
2023-08-11 | $75.42 | $75.54 | $74.65 | $75.22 | $75.22 | 23,934 |
2023-08-10 | $77.69 | $78.46 | $77.15 | $77.50 | $77.50 | 69,134 |
2023-08-09 | $77.41 | $77.41 | $76.42 | $77.04 | $77.04 | 34,497 |
2023-08-08 | $76.40 | $76.73 | $75.91 | $76.62 | $76.62 | 45,798 |
2023-08-07 | $78.59 | $78.59 | $77.40 | $77.95 | $77.95 | 30,177 |
2023-08-04 | $79.49 | $79.49 | $78.46 | $78.57 | $78.57 | 2,155,301 |
2023-08-03 | $79.00 | $79.80 | $79.00 | $79.54 | $79.54 | 69,381 |
2023-08-02 | $78.47 | $78.47 | $77.50 | $77.72 | $77.72 | 21,058 |
2023-08-01 | $80.19 | $80.23 | $79.57 | $79.60 | $79.60 | 291,399 |
2023-07-31 | $80.88 | $81.72 | $80.76 | $81.61 | $81.61 | 30,883 |
2023-07-28 | $80.02 | $81.00 | $80.02 | $80.86 | $80.86 | 118,846 |
2023-07-27 | $78.24 | $78.24 | $77.02 | $77.31 | $77.31 | 22,585 |
2023-07-26 | $76.93 | $78.37 | $76.93 | $78.31 | $78.31 | 404,598 |
2023-07-25 | $78.00 | $78.36 | $77.11 | $77.15 | $77.15 | 16,089 |
2023-07-24 | $74.42 | $76.69 | $74.22 | $76.11 | $76.11 | 30,927 |
2023-07-21 | $75.04 | $75.04 | $74.49 | $74.55 | $74.55 | 16,110 |
2023-07-20 | $74.68 | $74.87 | $74.48 | $74.79 | $74.79 | 10,778 |
2023-07-19 | $75.34 | $75.84 | $74.89 | $74.92 | $74.92 | 39,308 |
2023-07-18 | $75.10 | $75.41 | $74.27 | $74.83 | $74.83 | 36,427 |
2023-07-17 | $75.54 | $76.24 | $75.21 | $76.06 | $76.06 | 59,814 |
2023-07-14 | $76.77 | $76.86 | $76.34 | $76.43 | $76.43 | 35,221 |
2023-07-13 | $76.93 | $77.82 | $76.68 | $77.61 | $77.61 | 426,098 |
2023-07-12 | $75.61 | $76.48 | $75.44 | $76.17 | $76.17 | 65,803 |
2023-07-11 | $74.34 | $74.69 | $73.88 | $74.69 | $74.69 | 53,545 |
2023-07-10 | $73.49 | $74.30 | $73.49 | $74.15 | $74.15 | 24,126 |
2023-07-07 | $73.06 | $74.56 | $73.06 | $74.03 | $74.03 | 144,681 |
2023-07-06 | $72.95 | $73.02 | $72.34 | $72.56 | $72.56 | 60,713 |
2023-07-05 | $74.40 | $74.40 | $73.98 | $74.24 | $74.24 | 571,092 |
2023-07-03 | $75.17 | $75.55 | $74.66 | $74.95 | $74.95 | 925,458 |
2023-06-30 | $73.98 | $74.24 | $73.63 | $73.77 | $73.77 | 1,115,265 |
2023-06-29 | $73.26 | $73.28 | $72.95 | $73.20 | $73.20 | 410,221 |
2023-06-28 | $74.09 | $74.17 | $73.75 | $74.07 | $74.07 | 23,707 |
2023-06-27 | $74.47 | $74.84 | $74.47 | $74.80 | $74.80 | 12,796 |
2023-06-26 | $73.19 | $73.66 | $73.15 | $73.15 | $73.15 | 14,035 |
2023-06-23 | $73.32 | $73.35 | $72.66 | $72.91 | $72.91 | 40,163 |
2023-06-22 | $74.38 | $74.69 | $73.98 | $74.53 | $74.53 | 46,309 |
2023-06-21 | $74.65 | $75.17 | $74.39 | $74.72 | $74.72 | 75,976 |
2023-06-20 | $76.32 | $76.44 | $75.05 | $75.29 | $75.29 | 32,214 |
2023-06-16 | $79.69 | $79.69 | $78.69 | $78.89 | $78.89 | 86,182 |
2023-06-15 | $78.74 | $79.25 | $78.40 | $79.15 | $79.15 | 170,870 |
2023-06-14 | $76.71 | $77.98 | $76.71 | $77.60 | $77.60 | 1,059,829 |
2023-06-13 | $76.74 | $77.08 | $76.41 | $76.42 | $76.42 | 81,350 |
2023-06-12 | $75.92 | $76.05 | $75.63 | $75.64 | $75.64 | 26,159 |
2023-06-09 | $75.96 | $76.12 | $75.61 | $75.87 | $75.87 | 131,647 |
2023-06-08 | $75.29 | $75.98 | $75.29 | $75.65 | $75.65 | 16,031 |
2023-06-07 | $75.30 | $75.91 | $74.84 | $75.13 | $75.13 | 132,355 |
2023-06-06 | $74.27 | $75.97 | $74.26 | $75.83 | $75.83 | 130,667 |
2023-06-05 | $74.59 | $74.99 | $74.29 | $74.66 | $74.66 | 63,431 |
2023-06-02 | $75.06 | $75.53 | $75.03 | $75.05 | $75.05 | 25,763 |
2023-06-01 | $72.29 | $73.48 | $72.05 | $73.30 | $73.30 | 55,144 |
2023-05-31 | $71.60 | $71.82 | $70.96 | $71.71 | $71.71 | 34,520 |
2023-05-30 | $73.05 | $73.07 | $71.62 | $72.02 | $72.02 | 80,170 |
2023-05-26 | $73.13 | $74.04 | $73.08 | $73.72 | $73.72 | 100,720 |
2023-05-25 | $73.57 | $73.57 | $72.46 | $72.63 | $72.63 | 867,234 |
2023-05-24 | $74.67 | $74.68 | $73.86 | $74.16 | $74.16 | 144,242 |
2023-05-23 | $76.20 | $76.29 | $75.45 | $75.48 | $75.48 | 23,100 |
2023-05-22 | $77.35 | $77.74 | $77.33 | $77.37 | $77.37 | 12,755 |
2023-05-19 | $76.54 | $76.57 | $76.29 | $76.57 | $76.57 | 18,489 |
2023-05-18 | $76.87 | $77.20 | $76.40 | $76.60 | $76.60 | 21,613 |
2023-05-17 | $77.39 | $77.89 | $77.27 | $77.83 | $77.83 | 8,343 |
2023-05-16 | $78.08 | $78.61 | $78.08 | $78.48 | $78.48 | 8,338 |
2023-05-15 | $78.39 | $79.42 | $77.99 | $79.42 | $79.42 | 14,942 |
2023-05-12 | $77.29 | $77.29 | $76.51 | $76.51 | $76.51 | 11,181 |
2023-05-11 | $77.74 | $78.58 | $77.74 | $78.52 | $78.52 | 29,013 |
2023-05-10 | $77.85 | $78.32 | $77.56 | $77.94 | $77.94 | 18,066 |
2023-05-09 | $77.86 | $78.51 | $77.86 | $78.24 | $78.24 | 97,944 |
2023-05-08 | $79.89 | $79.89 | $79.29 | $79.44 | $79.44 | 147,852 |
2023-05-05 | $78.90 | $79.38 | $78.51 | $79.19 | $79.19 | 6,868 |
2023-05-04 | $78.27 | $78.84 | $78.27 | $78.63 | $78.63 | 18,130 |
2023-05-03 | $77.33 | $77.73 | $77.22 | $77.42 | $77.42 | 72,009 |
2023-05-02 | $78.31 | $78.43 | $77.15 | $77.62 | $77.62 | 51,265 |
2023-05-01 | $78.88 | $79.49 | $78.82 | $78.94 | $78.94 | 210,499 |
2023-04-28 | $78.75 | $79.27 | $78.49 | $79.11 | $79.11 | 33,107 |
2023-04-27 | $77.93 | $78.74 | $77.80 | $78.64 | $78.64 | 16,058 |
2023-04-26 | $78.35 | $78.41 | $77.53 | $77.73 | $77.73 | 40,129 |
2023-04-25 | $77.28 | $77.28 | $76.41 | $76.57 | $76.57 | 42,140 |
2023-04-24 | $78.97 | $78.99 | $78.35 | $78.65 | $78.65 | 35,933 |
2023-04-21 | $79.57 | $79.75 | $78.98 | $79.56 | $79.56 | 496,598 |
2023-04-20 | $81.20 | $81.56 | $80.61 | $80.89 | $80.89 | 17,100 |
2023-04-19 | $81.37 | $81.67 | $81.05 | $81.41 | $81.41 | 25,018 |
2023-04-18 | $82.77 | $82.88 | $82.27 | $82.44 | $82.44 | 12,474 |
2023-04-17 | $82.41 | $82.66 | $82.10 | $82.59 | $82.59 | 28,765 |
2023-04-14 | $81.39 | $81.68 | $80.83 | $80.96 | $80.96 | 19,195 |
2023-04-13 | $81.45 | $81.85 | $81.45 | $81.85 | $81.85 | 10,691 |
2023-04-12 | $81.59 | $81.59 | $80.06 | $80.09 | $80.09 | 32,459 |
2023-04-11 | $82.50 | $82.62 | $81.99 | $81.99 | $81.99 | 34,339 |
2023-04-10 | $81.55 | $82.11 | $81.52 | $81.89 | $81.89 | 10,841 |
2023-04-06 | $81.43 | $82.40 | $81.43 | $82.26 | $82.26 | 10,271 |
2023-04-05 | $81.98 | $81.98 | $80.95 | $81.36 | $81.36 | 10,654 |
2023-04-04 | $81.85 | $82.31 | $81.75 | $82.19 | $82.19 | 21,672 |
2023-04-03 | $82.68 | $82.73 | $82.25 | $82.35 | $82.35 | 100,388 |
2023-03-31 | $82.67 | $82.80 | $82.19 | $82.30 | $82.30 | 316,990 |
2023-03-30 | $82.59 | $83.24 | $82.57 | $83.10 | $83.10 | 12,559 |
2023-03-29 | $81.68 | $82.17 | $81.19 | $81.88 | $81.88 | 63,623 |
2023-03-28 | $81.13 | $81.96 | $80.99 | $81.96 | $81.96 | 30,999 |
2023-03-27 | $79.53 | $79.85 | $79.22 | $79.57 | $79.57 | 25,718 |
2023-03-24 | $80.51 | $80.84 | $80.31 | $80.83 | $80.83 | 31,290 |
2023-03-23 | $81.41 | $82.23 | $80.66 | $81.27 | $81.27 | 51,550 |
2023-03-22 | $79.44 | $80.32 | $79.20 | $79.27 | $79.27 | 64,772 |
2023-03-21 | $78.82 | $79.25 | $78.61 | $79.00 | $79.00 | 163,025 |
2023-03-20 | $77.42 | $78.39 | $77.21 | $77.70 | $77.70 | 22,942 |
2023-03-17 | $78.69 | $78.70 | $77.87 | $78.06 | $78.06 | 141,627 |
2023-03-16 | $77.11 | $78.59 | $77.11 | $78.39 | $78.39 | 170,215 |
2023-03-15 | $77.43 | $77.65 | $76.71 | $77.57 | $77.57 | 49,087 |
2023-03-14 | $78.11 | $78.73 | $77.95 | $78.72 | $78.72 | 187,152 |
2023-03-13 | $77.64 | $78.74 | $77.58 | $78.38 | $78.38 | 120,726 |
2023-03-10 | $77.35 | $78.10 | $77.29 | $77.58 | $77.58 | 33,067 |
2023-03-09 | $78.83 | $78.83 | $77.37 | $77.45 | $77.45 | 37,868 |
2023-03-08 | $80.09 | $80.39 | $80.00 | $80.10 | $80.10 | 29,675 |
2023-03-07 | $81.67 | $81.67 | $80.59 | $80.66 | $80.66 | 86,926 |
2023-03-06 | $82.88 | $83.24 | $82.32 | $82.39 | $82.39 | 37,424 |
2023-03-03 | $83.13 | $83.58 | $83.07 | $83.43 | $83.43 | 38,126 |
2023-03-02 | $81.93 | $83.45 | $81.93 | $83.27 | $83.27 | 35,358 |
2023-03-01 | $82.88 | $82.88 | $82.08 | $82.24 | $82.24 | 42,390 |
2023-02-28 | $79.37 | $79.89 | $79.29 | $79.39 | $79.39 | 357,646 |
2023-02-27 | $80.08 | $80.08 | $79.60 | $80.01 | $80.01 | 494,625 |
2023-02-24 | $79.38 | $79.62 | $78.54 | $78.86 | $78.86 | 70,436 |
2023-02-23 | $82.81 | $82.81 | $80.77 | $81.30 | $81.30 | 255,877 |
2023-02-22 | $82.17 | $82.24 | $81.18 | $81.60 | $81.60 | 313,116 |
2023-02-21 | $82.44 | $83.08 | $82.03 | $82.03 | $82.03 | 177,823 |
2023-02-17 | $82.80 | $82.88 | $82.26 | $82.64 | $82.64 | 26,036 |
2023-02-16 | $83.98 | $84.73 | $83.65 | $84.40 | $84.40 | 22,610 |
2023-02-15 | $83.98 | $84.59 | $83.82 | $84.52 | $84.52 | 96,036 |
2023-02-14 | $85.05 | $85.56 | $84.76 | $85.30 | $85.30 | 208,884 |
2023-02-13 | $85.96 | $86.59 | $85.57 | $86.18 | $86.18 | 401,226 |
2023-02-10 | $85.47 | $85.47 | $84.23 | $84.60 | $84.60 | 188,906 |
2023-02-09 | $87.51 | $87.85 | $86.55 | $86.92 | $86.92 | 199,390 |
2023-02-08 | $85.67 | $85.80 | $84.96 | $85.25 | $85.25 | 77,290 |
2023-02-07 | $86.21 | $86.24 | $85.11 | $86.03 | $86.03 | 475,708 |
2023-02-06 | $85.09 | $85.63 | $84.50 | $85.43 | $85.43 | 47,756 |
2023-02-03 | $87.55 | $87.85 | $86.53 | $86.63 | $86.63 | 54,470 |
2023-02-02 | $89.67 | $89.67 | $88.34 | $88.70 | $88.70 | 62,363 |
2023-02-01 | $89.29 | $90.44 | $88.80 | $90.20 | $90.20 | 481,547 |
2023-01-31 | $87.67 | $88.49 | $87.50 | $88.06 | $88.06 | 60,506 |
2023-01-30 | $89.04 | $89.38 | $88.22 | $88.49 | $88.49 | 197,283 |
2023-01-27 | $92.15 | $92.15 | $91.29 | $91.82 | $91.82 | 62,789 |
2023-01-26 | $91.53 | $92.10 | $91.21 | $92.04 | $92.04 | 36,642 |
2023-01-25 | $90.27 | $90.76 | $89.45 | $90.75 | $90.75 | 28,943 |
2023-01-24 | $90.09 | $90.51 | $89.98 | $90.27 | $90.27 | 103,650 |
2023-01-23 | $90.10 | $90.96 | $90.00 | $90.43 | $90.43 | 159,748 |
2023-01-20 | $88.97 | $89.77 | $88.90 | $89.71 | $89.71 | 56,823 |
2023-01-19 | $87.39 | $88.18 | $87.28 | $87.89 | $87.89 | 110,035 |
2023-01-18 | $87.95 | $87.97 | $86.35 | $86.44 | $86.44 | 105,254 |
2023-01-17 | $87.58 | $87.65 | $86.89 | $87.33 | $87.33 | 220,311 |
2023-01-13 | $87.88 | $88.58 | $87.81 | $88.58 | $88.58 | 122,630 |
2023-01-12 | $87.08 | $87.23 | $86.06 | $87.11 | $87.11 | 932,684 |
2023-01-11 | $87.06 | $87.80 | $86.82 | $87.58 | $87.58 | 193,353 |
2023-01-10 | $86.64 | $87.06 | $85.98 | $87.05 | $87.05 | 158,497 |
2023-01-09 | $86.92 | $87.03 | $86.08 | $86.10 | $86.10 | 100,829 |
2023-01-06 | $84.69 | $85.98 | $84.37 | $85.90 | $85.90 | 60,860 |
2023-01-05 | $84.11 | $85.41 | $84.10 | $85.21 | $85.21 | 192,983 |
2023-01-04 | $83.22 | $85.07 | $82.89 | $84.96 | $84.96 | 422,985 |
2023-01-03 | $80.50 | $81.56 | $80.34 | $80.92 | $80.92 | 345,195 |
2022-12-30 | $78.68 | $78.95 | $78.19 | $78.36 | $78.36 | 59,610 |
2022-12-29 | $78.79 | $79.61 | $78.39 | $79.50 | $79.50 | 85,098 |
2022-12-28 | $79.25 | $79.27 | $77.61 | $77.69 | $77.69 | 122,010 |
2022-12-27 | $78.37 | $80.15 | $78.21 | $79.89 | $79.89 | 340,822 |
2022-12-23 | $77.82 | $77.82 | $76.68 | $76.78 | $76.78 | 1,361,108 |
2022-12-22 | $78.15 | $78.23 | $76.96 | $77.47 | $77.47 | 55,200 |
2022-12-21 | $76.84 | $78.20 | $76.84 | $78.10 | $78.10 | 75,359 |
2022-12-20 | $76.18 | $77.29 | $76.03 | $76.62 | $76.62 | 66,082 |
2022-12-19 | $79.69 | $79.69 | $78.63 | $78.79 | $77.44 | 67,062 |
2022-12-16 | $80.22 | $80.38 | $79.67 | $79.72 | $78.36 | 39,065 |
2022-12-15 | $81.33 | $81.74 | $79.26 | $79.64 | $78.28 | 75,381 |
2022-12-14 | $80.96 | $81.34 | $80.55 | $81.16 | $79.77 | 45,861 |
2022-12-13 | $82.45 | $82.54 | $80.27 | $80.71 | $79.33 | 161,984 |
2022-12-12 | $80.30 | $80.32 | $79.35 | $79.97 | $78.60 | 79,793 |
2022-12-09 | $81.89 | $81.93 | $80.81 | $80.86 | $79.48 | 94,626 |
2022-12-08 | $81.02 | $81.62 | $80.72 | $81.24 | $79.85 | 167,619 |
2022-12-07 | $78.58 | $79.40 | $78.41 | $79.06 | $77.71 | 198,419 |
2022-12-06 | $80.43 | $80.73 | $79.77 | $80.34 | $78.97 | 191,972 |
2022-12-05 | $80.71 | $80.80 | $79.18 | $79.32 | $77.96 | 1,069,655 |
2022-12-02 | $77.00 | $79.73 | $76.74 | $79.36 | $78.00 | 92,305 |
2022-12-01 | $77.53 | $78.12 | $77.23 | $77.73 | $76.40 | 1,385,514 |
2022-11-30 | $77.09 | $78.48 | $77.09 | $78.02 | $76.69 | 99,177 |
2022-11-29 | $74.77 | $75.34 | $74.51 | $74.80 | $73.52 | 128,155 |
2022-11-28 | $71.40 | $72.75 | $71.40 | $71.85 | $70.62 | 138,323 |
2022-11-25 | $71.48 | $71.73 | $71.29 | $71.39 | $70.17 | 30,383 |
2022-11-23 | $72.29 | $72.77 | $72.14 | $72.60 | $72.60 | 51,235 |
2022-11-22 | $71.49 | $71.99 | $71.36 | $71.94 | $71.94 | 175,137 |
2022-11-21 | $72.58 | $73.03 | $72.30 | $72.55 | $72.55 | 127,838 |
2022-11-18 | $74.19 | $74.19 | $73.45 | $73.74 | $73.74 | 166,029 |
2022-11-17 | $72.78 | $75.53 | $72.78 | $75.41 | $75.41 | 153,219 |
2022-11-16 | $74.78 | $74.78 | $73.82 | $74.31 | $74.31 | 1,208,398 |
2022-11-15 | $75.41 | $75.92 | $74.89 | $75.41 | $75.41 | 414,681 |
2022-11-14 | $72.55 | $72.64 | $71.78 | $72.05 | $72.05 | 400,662 |
2022-11-11 | $71.63 | $72.00 | $70.78 | $71.53 | $71.53 | 1,465,228 |
2022-11-10 | $68.34 | $69.22 | $68.31 | $69.17 | $69.17 | 369,507 |
2022-11-09 | $66.66 | $66.83 | $65.71 | $65.71 | $65.71 | 116,760 |
2022-11-08 | $67.90 | $68.50 | $67.19 | $68.18 | $68.18 | 98,004 |
2022-11-07 | $69.15 | $69.15 | $68.12 | $68.33 | $68.33 | 167,164 |
2022-11-04 | $68.28 | $68.52 | $67.00 | $68.45 | $68.45 | 2,244,564 |
2022-11-03 | $62.77 | $64.49 | $62.58 | $64.21 | $64.21 | 306,471 |
2022-11-02 | $63.85 | $64.47 | $63.37 | $63.45 | $63.45 | 35,139 |
2022-11-01 | $63.89 | $64.04 | $62.89 | $62.95 | $62.95 | 75,263 |
2022-10-31 | $60.29 | $61.00 | $60.29 | $60.58 | $60.58 | 68,419 |
2022-10-28 | $61.20 | $61.65 | $60.95 | $61.65 | $61.65 | 43,535 |
2022-10-27 | $63.54 | $64.37 | $63.45 | $63.51 | $63.51 | 36,921 |
2022-10-26 | $63.25 | $65.71 | $63.25 | $65.09 | $65.09 | 65,488 |
2022-10-25 | $62.54 | $62.91 | $62.21 | $62.48 | $62.48 | 81,047 |
2022-10-24 | $62.20 | $62.26 | $60.01 | $61.66 | $61.66 | 145,762 |
2022-10-21 | $66.53 | $67.38 | $66.18 | $67.33 | $67.33 | 34,859 |
2022-10-20 | $66.78 | $67.97 | $66.66 | $66.78 | $66.78 | 35,153 |
2022-10-19 | $67.34 | $67.56 | $66.20 | $66.38 | $66.38 | 48,210 |
2022-10-18 | $70.07 | $70.07 | $68.59 | $68.95 | $68.95 | 62,664 |
2022-10-17 | $68.82 | $69.76 | $68.82 | $69.30 | $69.30 | 68,637 |
2022-10-14 | $68.82 | $68.83 | $67.29 | $67.38 | $67.38 | 124,458 |
2022-10-13 | $66.31 | $68.31 | $66.31 | $68.00 | $68.00 | 215,892 |
2022-10-12 | $67.95 | $68.47 | $67.87 | $68.05 | $68.05 | 195,779 |
2022-10-11 | $68.46 | $68.58 | $67.40 | $67.85 | $67.85 | 74,070 |
2022-10-10 | $70.14 | $70.14 | $68.97 | $69.21 | $69.21 | 63,536 |
2022-10-07 | $72.30 | $72.63 | $71.49 | $71.54 | $71.54 | 47,226 |
2022-10-06 | $73.82 | $74.23 | $73.42 | $73.55 | $73.55 | 100,609 |
2022-10-05 | $74.33 | $74.82 | $73.66 | $74.25 | $74.25 | 812,539 |
2022-10-04 | $72.66 | $74.26 | $72.66 | $74.03 | $74.03 | 79,079 |
2022-10-03 | $70.83 | $71.45 | $70.40 | $71.31 | $71.31 | 50,408 |
2022-09-30 | $70.57 | $71.54 | $70.57 | $70.79 | $70.79 | 42,588 |
2022-09-29 | $71.47 | $71.51 | $70.65 | $71.28 | $71.28 | 198,607 |
2022-09-28 | $71.69 | $73.23 | $71.28 | $73.11 | $73.11 | 1,364,814 |
2022-09-27 | $73.55 | $73.92 | $72.35 | $72.68 | $72.68 | 96,122 |
2022-09-26 | $73.14 | $73.46 | $72.78 | $72.87 | $72.87 | 73,761 |
2022-09-23 | $72.74 | $72.94 | $72.22 | $72.68 | $72.68 | 64,949 |
2022-09-22 | $74.65 | $74.87 | $74.01 | $74.15 | $74.15 | 32,096 |
2022-09-21 | $75.63 | $75.63 | $74.36 | $74.49 | $74.49 | 73,521 |
2022-09-20 | $76.63 | $76.93 | $76.23 | $76.44 | $76.44 | 46,791 |
2022-09-19 | $76.20 | $76.98 | $76.20 | $76.98 | $76.98 | 92,658 |
2022-09-16 | $77.41 | $77.41 | $76.51 | $76.81 | $76.81 | 150,711 |
2022-09-15 | $78.47 | $79.23 | $78.27 | $78.41 | $78.41 | 43,051 |
2022-09-14 | $79.11 | $79.25 | $78.72 | $79.12 | $79.12 | 19,650 |
2022-09-13 | $79.45 | $80.11 | $78.89 | $79.00 | $79.00 | 30,802 |
2022-09-12 | $80.92 | $81.60 | $80.81 | $81.52 | $81.52 | 79,731 |
2022-09-09 | $80.32 | $80.86 | $80.32 | $80.57 | $80.57 | 1,148,013 |
2022-09-08 | $78.70 | $79.14 | $78.61 | $78.95 | $78.95 | 84,972 |
2022-09-07 | $79.02 | $80.06 | $79.02 | $79.96 | $79.96 | 22,407 |
2022-09-06 | $79.73 | $79.73 | $78.87 | $79.02 | $79.02 | 47,278 |
2022-09-02 | $80.93 | $81.17 | $80.15 | $80.34 | $80.34 | 19,539 |
2022-09-01 | $81.70 | $81.73 | $80.91 | $81.60 | $81.60 | 26,922 |
2022-08-31 | $82.41 | $83.09 | $82.09 | $82.21 | $82.21 | 167,418 |
2022-08-30 | $82.20 | $82.20 | $80.53 | $80.86 | $80.86 | 138,894 |
2022-08-29 | $82.90 | $83.65 | $82.41 | $82.44 | $82.44 | 65,705 |
2022-08-26 | $85.25 | $85.34 | $82.90 | $83.01 | $83.01 | 35,971 |
2022-08-25 | $82.42 | $83.91 | $82.24 | $83.80 | $83.80 | 52,139 |
2022-08-24 | $79.58 | $81.51 | $79.58 | $80.86 | $80.86 | 48,912 |
2022-08-23 | $80.84 | $81.15 | $80.23 | $81.12 | $81.12 | 45,045 |
2022-08-22 | $80.73 | $81.24 | $80.73 | $80.94 | $80.94 | 34,312 |
2022-08-19 | $80.97 | $81.14 | $80.41 | $80.49 | $80.49 | 20,603 |
2022-08-18 | $81.49 | $81.49 | $80.63 | $81.06 | $81.06 | 73,411 |
2022-08-17 | $81.81 | $82.28 | $81.51 | $81.76 | $81.76 | 94,047 |
2022-08-16 | $81.72 | $82.20 | $81.64 | $82.01 | $82.01 | 231,226 |
2022-08-15 | $81.85 | $82.51 | $81.85 | $82.29 | $82.29 | 63,083 |
2022-08-12 | $81.58 | $82.74 | $81.50 | $82.73 | $82.73 | 239,195 |
2022-08-11 | $82.32 | $83.92 | $82.32 | $82.55 | $82.55 | 239,129 |
2022-08-10 | $80.81 | $81.30 | $80.29 | $81.18 | $81.18 | 446,112 |
2022-08-09 | $81.76 | $81.79 | $81.01 | $81.17 | $81.17 | 24,814 |
2022-08-08 | $81.89 | $82.29 | $81.44 | $81.60 | $81.60 | 110,969 |
2022-08-05 | $81.75 | $82.25 | $81.36 | $82.05 | $82.05 | 27,255 |
2022-08-04 | $82.81 | $83.20 | $82.30 | $82.48 | $82.48 | 31,201 |
2022-08-03 | $80.81 | $81.51 | $80.50 | $81.36 | $81.36 | 441,606 |
2022-08-02 | $79.96 | $82.00 | $79.96 | $80.96 | $80.96 | 102,454 |
2022-08-01 | $81.67 | $81.96 | $80.96 | $81.53 | $81.53 | 190,458 |
2022-07-29 | $82.43 | $82.63 | $81.83 | $82.57 | $82.57 | 63,220 |
2022-07-28 | $85.23 | $85.54 | $83.75 | $84.94 | $84.94 | 24,809 |
2022-07-27 | $85.23 | $85.87 | $84.47 | $85.64 | $85.64 | 17,259 |
2022-07-26 | $86.05 | $86.18 | $84.70 | $84.94 | $84.94 | 151,286 |
2022-07-25 | $85.46 | $85.48 | $84.78 | $85.30 | $85.30 | 33,024 |
2022-07-22 | $85.77 | $86.13 | $84.64 | $84.89 | $84.89 | 76,086 |
2022-07-21 | $86.62 | $86.83 | $86.14 | $86.71 | $86.71 | 47,037 |
2022-07-20 | $86.78 | $87.04 | $86.05 | $86.52 | $86.52 | 62,415 |
2022-07-19 | $86.51 | $87.08 | $86.18 | $86.95 | $86.95 | 56,491 |
2022-07-18 | $86.80 | $87.39 | $86.00 | $86.21 | $86.21 | 106,677 |
2022-07-15 | $84.78 | $84.82 | $83.48 | $84.78 | $84.78 | 71,176 |
2022-07-14 | $86.39 | $86.52 | $85.40 | $85.73 | $85.73 | 33,533 |
2022-07-13 | $85.85 | $87.39 | $85.61 | $86.80 | $86.80 | 30,184 |
2022-07-12 | $87.31 | $87.66 | $86.70 | $87.19 | $87.19 | 76,853 |
2022-07-11 | $88.63 | $88.63 | $87.44 | $87.69 | $87.69 | 55,954 |
2022-07-08 | $91.33 | $91.95 | $90.86 | $91.33 | $91.33 | 79,139 |
2022-07-07 | $91.34 | $92.50 | $91.27 | $92.14 | $92.14 | 169,595 |
2022-07-06 | $90.74 | $90.74 | $89.50 | $90.30 | $90.30 | 71,481 |
2022-07-05 | $90.23 | $91.72 | $89.57 | $91.47 | $91.47 | 39,890 |
2022-07-01 | $91.31 | $92.17 | $90.83 | $91.94 | $91.94 | 73,271 |
2022-06-30 | $91.11 | $92.23 | $90.31 | $91.82 | $91.82 | 33,807 |
2022-06-29 | $91.32 | $91.70 | $91.01 | $91.55 | $91.55 | 203,922 |
2022-06-28 | $93.18 | $93.78 | $91.87 | $92.05 | $92.05 | 76,304 |
2022-06-27 | $92.90 | $93.00 | $91.92 | $91.99 | $91.99 | 46,850 |
2022-06-24 | $90.79 | $91.79 | $90.69 | $91.72 | $91.72 | 39,131 |
2022-06-23 | $89.25 | $90.12 | $88.53 | $89.44 | $89.44 | 84,614 |
2022-06-22 | $87.72 | $88.56 | $87.58 | $87.92 | $87.92 | 786,242 |
2022-06-21 | $88.91 | $89.57 | $88.48 | $89.23 | $89.23 | 480,898 |
2022-06-17 | $89.39 | $89.46 | $87.15 | $87.92 | $87.17 | 55,624 |
2022-06-16 | $86.82 | $87.23 | $85.97 | $86.57 | $85.84 | 33,684 |
2022-06-15 | $88.69 | $90.02 | $88.31 | $89.48 | $88.72 | 47,261 |
2022-06-14 | $86.82 | $88.10 | $86.50 | $87.92 | $87.17 | 142,331 |
2022-06-13 | $86.64 | $86.94 | $84.81 | $85.25 | $84.53 | 94,223 |
2022-06-10 | $89.72 | $89.72 | $88.25 | $88.73 | $87.98 | 37,379 |
2022-06-09 | $89.93 | $90.39 | $88.43 | $88.55 | $87.80 | 23,741 |
2022-06-08 | $90.54 | $92.24 | $90.35 | $91.97 | $91.19 | 353,240 |
2022-06-07 | $87.97 | $89.58 | $87.97 | $89.48 | $88.72 | 56,224 |
2022-06-06 | $88.65 | $89.40 | $87.75 | $87.93 | $87.18 | 240,110 |
2022-06-03 | $86.88 | $86.88 | $85.84 | $86.16 | $85.43 | 91,999 |
2022-06-02 | $85.54 | $87.37 | $85.51 | $87.28 | $86.54 | 465,067 |
2022-06-01 | $86.50 | $86.61 | $84.73 | $85.25 | $84.53 | 117,505 |
2022-05-31 | $86.81 | $86.95 | $85.66 | $86.10 | $85.37 | 123,216 |
2022-05-27 | $82.97 | $83.41 | $82.37 | $83.32 | $82.61 | 28,146 |
2022-05-26 | $81.02 | $83.23 | $80.92 | $82.95 | $82.25 | 98,137 |
2022-05-25 | $80.28 | $80.54 | $79.75 | $80.44 | $79.76 | 20,310 |
2022-05-24 | $80.79 | $80.79 | $79.20 | $79.50 | $78.83 | 55,139 |
2022-05-23 | $82.62 | $82.80 | $82.01 | $82.55 | $81.85 | 17,308 |
2022-05-20 | $83.24 | $83.29 | $81.48 | $82.41 | $81.71 | 80,747 |
2022-05-19 | $80.99 | $82.65 | $80.99 | $82.23 | $81.53 | 36,694 |
2022-05-18 | $81.66 | $82.13 | $80.18 | $80.30 | $79.62 | 36,595 |
2022-05-17 | $82.88 | $83.46 | $81.75 | $82.69 | $81.99 | 166,811 |
2022-05-16 | $80.02 | $80.86 | $80.00 | $80.27 | $79.59 | 67,049 |
2022-05-13 | $78.73 | $80.67 | $78.73 | $80.41 | $79.73 | 49,376 |
2022-05-12 | $77.31 | $78.43 | $76.39 | $77.72 | $77.06 | 89,395 |
2022-05-11 | $79.07 | $79.57 | $77.29 | $77.52 | $76.86 | 36,157 |
2022-05-10 | $78.52 | $78.52 | $76.76 | $77.56 | $76.90 | 198,828 |
2022-05-09 | $77.65 | $78.24 | $76.31 | $76.67 | $76.02 | 123,322 |
2022-05-06 | $80.23 | $80.39 | $78.99 | $79.21 | $78.54 | 100,454 |
2022-05-05 | $83.08 | $83.13 | $80.79 | $81.26 | $80.57 | 68,879 |
2022-05-04 | $83.71 | $85.19 | $82.78 | $85.04 | $84.32 | 943,970 |
2022-05-03 | $85.16 | $85.54 | $84.77 | $85.29 | $84.57 | 81,976 |
2022-05-02 | $83.27 | $84.32 | $83.04 | $84.13 | $83.42 | 83,411 |
2022-04-29 | $85.64 | $85.81 | $83.80 | $83.80 | $83.09 | 94,840 |
2022-04-28 | $81.04 | $81.34 | $79.96 | $81.33 | $80.64 | 129,721 |
2022-04-27 | $79.48 | $81.06 | $79.48 | $80.37 | $79.69 | 132,418 |
2022-04-26 | $78.79 | $78.84 | $77.67 | $77.75 | $77.09 | 126,820 |
2022-04-25 | $78.21 | $79.44 | $77.88 | $79.44 | $78.77 | 78,048 |
2022-04-22 | $81.58 | $82.92 | $81.04 | $81.23 | $80.54 | 61,097 |
2022-04-21 | $82.91 | $83.05 | $80.51 | $80.69 | $80.01 | 40,111 |
2022-04-20 | $85.26 | $85.26 | $83.53 | $83.57 | $82.86 | 27,260 |
2022-04-19 | $85.29 | $86.17 | $84.76 | $86.10 | $85.37 | 41,071 |
2022-04-18 | $86.55 | $87.05 | $85.70 | $86.67 | $85.94 | 53,389 |
2022-04-14 | $87.76 | $87.91 | $87.24 | $87.24 | $86.50 | 35,745 |
2022-04-13 | $86.75 | $88.05 | $86.59 | $87.93 | $87.18 | 24,820 |
2022-04-12 | $87.65 | $87.93 | $86.46 | $86.66 | $85.93 | 17,330 |
2022-04-11 | $87.01 | $87.70 | $86.42 | $86.46 | $85.73 | 80,465 |
2022-04-08 | $88.86 | $89.47 | $88.61 | $88.85 | $88.10 | 73,406 |
2022-04-07 | $89.35 | $89.35 | $88.00 | $88.61 | $87.86 | 23,122 |
2022-04-06 | $90.67 | $90.67 | $89.42 | $90.14 | $89.38 | 33,155 |
2022-04-05 | $93.21 | $93.21 | $91.13 | $91.37 | $90.60 | 73,006 |
2022-04-04 | $92.80 | $93.76 | $92.15 | $93.50 | $92.71 | 550,428 |
2022-04-01 | $92.01 | $92.18 | $90.39 | $91.05 | $90.28 | 34,294 |
2022-03-31 | $89.86 | $89.94 | $88.02 | $88.12 | $87.37 | 52,359 |
2022-03-30 | $90.86 | $92.12 | $90.70 | $90.85 | $90.08 | 76,018 |
2022-03-29 | $91.01 | $91.43 | $90.19 | $90.53 | $89.76 | 75,185 |
2022-03-28 | $88.70 | $89.42 | $88.12 | $89.09 | $88.33 | 74,315 |
2022-03-25 | $87.95 | $88.46 | $87.36 | $88.22 | $87.47 | 83,104 |
2022-03-24 | $90.02 | $90.43 | $88.83 | $90.17 | $89.41 | 242,560 |
2022-03-23 | $89.99 | $92.38 | $89.30 | $90.73 | $89.96 | 120,039 |
2022-03-22 | $90.97 | $92.03 | $90.50 | $91.35 | $90.58 | 92,549 |
2022-03-21 | $89.11 | $89.46 | $87.22 | $88.38 | $87.63 | 167,576 |
2022-03-18 | $87.80 | $92.65 | $87.77 | $91.68 | $90.90 | 1,253,027 |
2022-03-17 | $87.80 | $88.04 | $86.00 | $87.83 | $87.09 | 75,031 |
2022-03-16 | $85.11 | $91.22 | $83.90 | $90.86 | $90.09 | 1,240,727 |
2022-03-15 | $74.58 | $77.23 | $73.89 | $75.92 | $75.28 | 2,914,328 |
2022-03-14 | $79.99 | $79.99 | $76.99 | $77.31 | $76.65 | 235,712 |
2022-03-11 | $86.36 | $86.36 | $82.71 | $82.85 | $82.15 | 99,155 |
2022-03-10 | $86.88 | $86.88 | $85.63 | $85.85 | $85.12 | 83,325 |
2022-03-09 | $88.45 | $89.40 | $88.23 | $89.21 | $88.45 | 66,891 |
2022-03-08 | $88.59 | $89.10 | $87.03 | $87.87 | $87.12 | 132,651 |
2022-03-07 | $90.40 | $91.27 | $89.02 | $89.02 | $88.27 | 131,941 |
2022-03-04 | $93.13 | $93.77 | $92.05 | $92.32 | $91.54 | 92,875 |
2022-03-03 | $96.31 | $96.31 | $94.25 | $94.29 | $93.49 | 31,319 |
2022-03-02 | $97.39 | $97.40 | $95.89 | $96.79 | $95.97 | 59,533 |
2022-03-01 | $97.27 | $98.03 | $96.96 | $97.60 | $96.77 | 662,234 |
2022-02-28 | $96.68 | $97.65 | $96.37 | $97.44 | $96.61 | 51,656 |
2022-02-25 | $97.57 | $98.26 | $96.37 | $98.16 | $97.33 | 42,197 |
2022-02-24 | $94.85 | $97.85 | $94.75 | $97.62 | $96.79 | 677,651 |
2022-02-23 | $100.29 | $100.29 | $98.31 | $98.35 | $97.52 | 74,468 |
2022-02-22 | $99.53 | $100.16 | $99.00 | $99.27 | $98.43 | 60,626 |
2022-02-18 | $102.45 | $102.45 | $101.55 | $101.94 | $101.08 | 14,960 |
2022-02-17 | $104.03 | $104.66 | $103.23 | $103.49 | $102.61 | 58,085 |
2022-02-16 | $103.43 | $104.66 | $103.41 | $104.27 | $103.39 | 29,151 |
2022-02-15 | $102.90 | $104.01 | $102.90 | $103.99 | $103.11 | 68,918 |
2022-02-14 | $101.98 | $102.14 | $101.17 | $101.65 | $100.79 | 18,863 |
2022-02-11 | $104.01 | $104.41 | $102.45 | $102.64 | $101.77 | 34,651 |
2022-02-10 | $103.85 | $105.89 | $103.85 | $104.71 | $103.82 | 35,962 |
2022-02-09 | $104.51 | $105.29 | $104.09 | $105.29 | $104.40 | 49,587 |
2022-02-08 | $101.81 | $103.31 | $101.81 | $103.31 | $102.43 | 52,315 |
2022-02-07 | $102.06 | $102.36 | $101.74 | $101.92 | $101.06 | 15,150 |
2022-02-04 | $101.98 | $102.95 | $101.67 | $102.77 | $101.90 | 15,321 |
2022-02-03 | $102.08 | $102.96 | $101.71 | $102.22 | $101.35 | 94,059 |
2022-02-02 | $104.03 | $104.03 | $102.06 | $102.87 | $102.00 | 56,911 |
2022-02-01 | $103.25 | $103.69 | $102.30 | $103.37 | $102.49 | 63,769 |
2022-01-31 | $100.07 | $103.02 | $100.02 | $102.81 | $101.94 | 70,564 |
2022-01-28 | $98.19 | $98.99 | $96.95 | $98.86 | $98.02 | 84,837 |
2022-01-27 | $100.37 | $100.44 | $99.10 | $99.13 | $98.28 | 110,296 |
2022-01-26 | $103.21 | $103.90 | $101.09 | $101.21 | $100.35 | 1,977,213 |
2022-01-25 | $102.18 | $103.26 | $101.91 | $102.68 | $101.81 | 35,873 |
2022-01-24 | $103.23 | $103.45 | $101.04 | $103.43 | $102.55 | 69,181 |
2022-01-21 | $106.42 | $106.65 | $104.39 | $104.56 | $103.67 | 357,367 |
2022-01-20 | $107.69 | $108.45 | $106.40 | $106.44 | $105.54 | 54,172 |
2022-01-19 | $104.69 | $105.04 | $104.19 | $104.28 | $103.40 | 247,713 |
2022-01-18 | $103.11 | $104.38 | $102.57 | $103.90 | $103.02 | 52,322 |
2022-01-14 | $104.51 | $105.18 | $103.96 | $104.79 | $103.90 | 22,988 |
2022-01-13 | $105.74 | $105.74 | $103.89 | $103.89 | $103.01 | 37,333 |
2022-01-12 | $106.54 | $107.52 | $105.95 | $107.35 | $106.44 | 709,646 |
2022-01-11 | $102.99 | $104.88 | $102.99 | $104.79 | $103.90 | 353,079 |
2022-01-10 | $102.82 | $102.87 | $101.73 | $102.72 | $101.85 | 61,105 |
2022-01-07 | $101.79 | $102.86 | $101.59 | $102.21 | $101.34 | 58,910 |
2022-01-06 | $100.23 | $101.47 | $99.80 | $101.01 | $100.15 | 156,703 |
2022-01-05 | $100.49 | $101.80 | $99.52 | $99.52 | $98.68 | 151,922 |
2022-01-04 | $102.93 | $102.93 | $101.56 | $102.04 | $101.17 | 260,648 |
2022-01-03 | $103.39 | $103.77 | $102.21 | $103.67 | $102.79 | 289,308 |
2021-12-31 | $103.42 | $104.36 | $103.24 | $103.25 | $102.37 | 46,531 |
2021-12-30 | $100.67 | $104.49 | $100.60 | $103.85 | $102.97 | 144,647 |
2021-12-29 | $101.09 | $101.09 | $99.83 | $100.57 | $99.72 | 142,083 |
2021-12-28 | $102.75 | $102.75 | $101.99 | $102.09 | $101.22 | 103,129 |
2021-12-27 | $102.85 | $103.97 | $102.85 | $103.11 | $102.24 | 113,898 |
2021-12-23 | $102.58 | $103.82 | $102.24 | $103.53 | $102.65 | 35,879 |
2021-12-22 | $102.04 | $102.77 | $101.76 | $102.67 | $101.80 | 233,380 |
2021-12-21 | $101.20 | $102.98 | $101.20 | $102.84 | $101.97 | 155,954 |
2021-12-20 | $100.43 | $100.60 | $99.60 | $100.13 | $99.28 | 117,232 |
2021-12-17 | $102.40 | $103.76 | $101.99 | $103.33 | $101.54 | 161,165 |
2021-12-16 | $105.45 | $106.34 | $104.21 | $104.33 | $102.52 | 135,073 |
2021-12-15 | $104.81 | $104.81 | $102.75 | $104.05 | $102.25 | 75,000 |
2021-12-14 | $105.36 | $106.46 | $105.19 | $106.35 | $104.51 | 50,534 |
2021-12-13 | $107.48 | $107.48 | $106.05 | $106.62 | $104.77 | 253,497 |
2021-12-10 | $107.97 | $108.50 | $107.73 | $108.35 | $106.47 | 129,582 |
2021-12-09 | $108.38 | $109.31 | $108.00 | $108.30 | $106.42 | 107,490 |
2021-12-08 | $107.66 | $108.82 | $107.30 | $108.15 | $106.28 | 1,521,449 |
2021-12-07 | $107.38 | $107.84 | $107.00 | $107.55 | $105.69 | 84,120 |
2021-12-06 | $104.00 | $105.90 | $103.19 | $105.90 | $104.07 | 82,839 |
2021-12-03 | $106.51 | $106.63 | $103.46 | $103.95 | $102.15 | 513,717 |
2021-12-02 | $107.29 | $107.85 | $105.85 | $106.56 | $104.71 | 80,629 |
2021-12-01 | $108.26 | $108.77 | $106.24 | $106.46 | $104.62 | 98,024 |
2021-11-30 | $107.50 | $108.10 | $106.40 | $107.17 | $105.31 | 59,324 |
2021-11-29 | $108.79 | $108.79 | $107.40 | $107.55 | $105.69 | 614,070 |
2021-11-26 | $108.65 | $109.36 | $107.68 | $108.72 | $106.84 | 20,728 |
2021-11-24 | $110.21 | $111.18 | $109.80 | $111.17 | $109.24 | 13,594 |
2021-11-23 | $111.13 | $111.74 | $110.34 | $110.64 | $108.72 | 31,456 |
2021-11-22 | $112.24 | $112.33 | $110.89 | $111.39 | $109.46 | 25,328 |
2021-11-19 | $112.50 | $113.04 | $112.12 | $112.27 | $110.32 | 49,090 |
2021-11-18 | $112.45 | $112.45 | $111.10 | $111.68 | $109.74 | 87,657 |
2021-11-17 | $115.68 | $115.68 | $113.87 | $114.50 | $112.52 | 998,606 |
2021-11-16 | $115.13 | $115.36 | $114.51 | $115.26 | $113.26 | 15,694 |
2021-11-15 | $114.87 | $114.89 | $113.91 | $114.07 | $112.09 | 15,356 |
2021-11-12 | $114.40 | $114.99 | $113.94 | $114.99 | $113.00 | 11,977 |
2021-11-11 | $113.84 | $114.89 | $113.70 | $114.89 | $112.90 | 58,106 |
2021-11-10 | $111.37 | $112.30 | $110.85 | $111.38 | $109.45 | 13,925 |
2021-11-09 | $110.95 | $111.37 | $110.15 | $110.44 | $108.53 | 29,529 |
2021-11-08 | $110.95 | $111.38 | $110.55 | $111.26 | $109.33 | 18,630 |
2021-11-05 | $111.35 | $111.35 | $109.65 | $109.92 | $108.02 | 31,866 |
2021-11-04 | $112.84 | $113.17 | $111.49 | $111.71 | $109.77 | 22,141 |
2021-11-03 | $111.76 | $112.40 | $111.28 | $112.21 | $110.27 | 24,073 |
2021-11-02 | $111.75 | $111.92 | $110.95 | $111.05 | $109.13 | 21,852 |
2021-11-01 | $112.25 | $114.37 | $112.25 | $114.24 | $112.26 | 42,549 |
2021-10-29 | $113.32 | $113.34 | $112.15 | $112.60 | $110.65 | 36,639 |
2021-10-28 | $113.61 | $114.15 | $113.02 | $114.15 | $112.17 | 48,349 |
2021-10-27 | $114.36 | $115.22 | $114.04 | $114.04 | $112.06 | 18,727 |
2021-10-26 | $117.28 | $117.28 | $115.31 | $115.44 | $113.44 | 22,465 |
2021-10-25 | $117.90 | $117.97 | $117.00 | $117.86 | $115.82 | 52,782 |
2021-10-22 | $118.10 | $118.87 | $117.17 | $117.54 | $115.50 | 13,612 |
2021-10-21 | $117.25 | $117.79 | $117.07 | $117.57 | $115.53 | 21,820 |
2021-10-20 | $118.24 | $118.24 | $117.39 | $117.84 | $115.80 | 35,348 |
2021-10-19 | $116.43 | $117.97 | $116.15 | $117.80 | $115.76 | 15,430 |
2021-10-18 | $114.32 | $115.28 | $114.32 | $114.83 | $112.84 | 20,035 |
2021-10-15 | $113.87 | $114.92 | $113.87 | $114.45 | $112.47 | 127,180 |
2021-10-14 | $114.01 | $114.01 | $112.83 | $113.52 | $111.55 | 19,226 |
2021-10-13 | $113.11 | $114.23 | $113.11 | $114.14 | $112.16 | 35,956 |
2021-10-12 | $112.69 | $112.82 | $111.57 | $111.71 | $109.77 | 14,258 |
2021-10-11 | $113.87 | $113.94 | $112.29 | $112.40 | $110.45 | 32,446 |
2021-10-08 | $112.49 | $113.07 | $112.15 | $112.90 | $110.94 | 11,072 |
2021-10-07 | $110.44 | $112.53 | $110.44 | $112.04 | $110.10 | 282,044 |
2021-10-06 | $106.68 | $108.25 | $106.68 | $107.93 | $106.06 | 21,526 |
2021-10-05 | $107.39 | $108.70 | $107.39 | $108.12 | $106.25 | 28,508 |
2021-10-04 | $108.11 | $108.14 | $106.42 | $107.20 | $105.34 | 48,288 |
2021-10-01 | $110.10 | $110.47 | $108.46 | $109.35 | $107.46 | 25,441 |
2021-09-30 | $110.18 | $111.06 | $109.89 | $110.45 | $108.54 | 38,559 |
2021-09-29 | $109.83 | $110.10 | $108.72 | $108.80 | $106.91 | 17,911 |
2021-09-28 | $110.91 | $111.50 | $109.54 | $110.15 | $108.24 | 29,198 |
2021-09-27 | $109.47 | $110.71 | $108.87 | $110.46 | $108.55 | 83,688 |
2021-09-24 | $109.66 | $109.94 | $109.11 | $109.40 | $107.50 | 40,944 |
2021-09-23 | $111.12 | $111.57 | $110.79 | $111.43 | $109.50 | 54,961 |
2021-09-22 | $111.02 | $112.62 | $110.78 | $111.70 | $109.76 | 116,810 |
2021-09-21 | $109.40 | $109.67 | $108.85 | $109.59 | $107.69 | 66,331 |
2021-09-20 | $109.38 | $109.54 | $107.16 | $108.07 | $106.20 | 473,936 |
2021-09-17 | $112.89 | $113.24 | $112.33 | $112.79 | $110.84 | 72,216 |
2021-09-16 | $111.55 | $112.08 | $111.01 | $111.80 | $109.86 | 45,210 |
2021-09-15 | $113.47 | $113.78 | $112.51 | $113.72 | $111.75 | 93,334 |
2021-09-14 | $115.39 | $115.67 | $114.50 | $114.67 | $112.68 | 54,670 |
2021-09-13 | $116.94 | $117.63 | $116.19 | $117.08 | $115.05 | 50,685 |
2021-09-10 | $118.85 | $119.23 | $117.25 | $117.45 | $115.41 | 24,075 |
2021-09-09 | $117.09 | $118.23 | $117.09 | $117.85 | $115.81 | 28,175 |
2021-09-08 | $119.89 | $119.89 | $118.30 | $118.69 | $116.63 | 19,170 |
2021-09-07 | $119.60 | $120.74 | $119.60 | $120.37 | $118.28 | 41,829 |
2021-09-03 | $117.07 | $117.86 | $116.97 | $117.15 | $115.12 | 917,230 |
2021-09-02 | $118.32 | $118.95 | $117.34 | $117.58 | $115.54 | 61,992 |
2021-09-01 | $116.62 | $118.54 | $116.62 | $118.15 | $116.10 | 68,418 |
2021-08-31 | $115.37 | $115.71 | $114.85 | $115.62 | $113.62 | 45,765 |
2021-08-30 | $112.71 | $113.52 | $111.76 | $113.29 | $111.33 | 77,625 |
2021-08-27 | $112.93 | $113.07 | $112.48 | $112.91 | $110.95 | 19,562 |
2021-08-26 | $113.37 | $113.81 | $112.61 | $112.65 | $110.70 | 40,537 |
2021-08-25 | $114.56 | $114.71 | $113.87 | $114.44 | $112.46 | 371,192 |
2021-08-24 | $113.81 | $115.39 | $113.81 | $115.34 | $113.34 | 64,247 |
2021-08-23 | $109.76 | $110.88 | $109.20 | $110.86 | $108.94 | 43,692 |
2021-08-20 | $108.29 | $109.60 | $107.98 | $108.49 | $106.61 | 47,390 |
2021-08-19 | $109.64 | $110.16 | $108.80 | $109.06 | $107.17 | 118,230 |
2021-08-18 | $111.88 | $112.58 | $111.53 | $111.70 | $109.76 | 47,802 |
2021-08-17 | $110.89 | $111.71 | $110.06 | $110.88 | $108.96 | 233,992 |
2021-08-16 | $114.61 | $114.65 | $113.63 | $114.06 | $112.08 | 47,642 |
2021-08-13 | $116.44 | $116.44 | $115.79 | $116.27 | $114.26 | 23,317 |
2021-08-12 | $117.11 | $117.11 | $116.28 | $116.54 | $114.52 | 69,188 |
2021-08-11 | $119.10 | $119.10 | $117.81 | $118.33 | $116.28 | 15,719 |
2021-08-10 | $118.60 | $118.60 | $117.62 | $117.80 | $115.76 | 13,921 |
2021-08-09 | $116.16 | $117.35 | $116.16 | $116.95 | $114.92 | 32,963 |
2021-08-06 | $116.13 | $116.22 | $114.69 | $115.01 | $113.02 | 57,224 |
2021-08-05 | $116.19 | $116.80 | $115.90 | $116.38 | $114.36 | 34,542 |
2021-08-04 | $117.06 | $118.26 | $116.93 | $117.57 | $115.53 | 66,034 |
2021-08-03 | $115.94 | $115.99 | $115.15 | $115.91 | $113.90 | 112,430 |
2021-08-02 | $116.89 | $117.85 | $116.56 | $117.29 | $115.26 | 34,979 |
2021-07-30 | $114.61 | $116.07 | $114.48 | $115.74 | $113.73 | 252,181 |
2021-07-29 | $117.51 | $117.51 | $115.49 | $116.37 | $114.35 | 472,106 |
2021-07-28 | $113.72 | $117.08 | $113.72 | $116.80 | $114.78 | 330,911 |
2021-07-27 | $110.12 | $110.73 | $107.93 | $110.39 | $108.48 | 215,322 |
2021-07-26 | $116.37 | $117.12 | $114.89 | $115.00 | $113.01 | 312,977 |
2021-07-23 | $122.44 | $122.44 | $120.60 | $121.46 | $119.36 | 71,948 |
2021-07-22 | $125.64 | $126.00 | $125.15 | $125.63 | $123.45 | 10,368 |
2021-07-21 | $124.08 | $125.50 | $124.08 | $125.40 | $123.23 | 45,120 |
2021-07-20 | $123.75 | $124.73 | $123.49 | $124.50 | $122.34 | 48,988 |
2021-07-19 | $124.56 | $125.00 | $123.55 | $124.49 | $122.33 | 45,164 |
2021-07-16 | $127.54 | $127.66 | $126.06 | $126.22 | $124.03 | 19,403 |
2021-07-15 | $127.60 | $128.09 | $127.00 | $127.61 | $125.40 | 27,393 |
2021-07-14 | $127.71 | $127.82 | $126.37 | $126.60 | $124.41 | 35,397 |
2021-07-13 | $126.75 | $127.67 | $126.56 | $126.94 | $124.74 | 42,704 |
2021-07-12 | $125.35 | $125.93 | $125.06 | $125.43 | $123.26 | 111,143 |
2021-07-09 | $124.81 | $126.33 | $124.59 | $125.77 | $123.59 | 48,203 |
2021-07-08 | $122.78 | $123.42 | $122.08 | $122.96 | $120.83 | 285,576 |
2021-07-07 | $127.30 | $127.55 | $125.99 | $126.10 | $123.91 | 420,875 |
2021-07-06 | $127.36 | $127.36 | $125.87 | $126.32 | $124.13 | 57,681 |
2021-07-02 | $129.62 | $129.64 | $129.08 | $129.52 | $127.28 | 25,923 |
2021-07-01 | $132.68 | $132.76 | $130.84 | $131.38 | $129.10 | 14,442 |
2021-06-30 | $132.51 | $132.83 | $132.30 | $132.70 | $130.40 | 14,880 |
2021-06-29 | $132.61 | $133.74 | $132.15 | $133.74 | $131.42 | 34,317 |
2021-06-28 | $133.67 | $134.42 | $133.59 | $133.98 | $131.66 | 19,108 |
2021-06-25 | $132.92 | $133.52 | $132.69 | $133.38 | $131.07 | 31,150 |
2021-06-24 | $130.48 | $131.39 | $130.45 | $131.18 | $128.91 | 23,517 |
2021-06-23 | $129.67 | $130.58 | $129.26 | $129.83 | $127.58 | 39,704 |
2021-06-22 | $128.21 | $128.38 | $128.00 | $128.30 | $126.08 | 19,937 |
2021-06-21 | $128.93 | $129.15 | $127.97 | $129.12 | $126.88 | 35,893 |
2021-06-18 | $129.97 | $130.05 | $129.29 | $129.58 | $126.85 | 15,309 |
2021-06-17 | $128.99 | $130.18 | $128.99 | $129.88 | $127.14 | 40,093 |
2021-06-16 | $128.99 | $129.39 | $127.76 | $128.00 | $125.30 | 22,319 |
2021-06-15 | $130.97 | $130.97 | $129.94 | $130.04 | $127.30 | 29,481 |
2021-06-14 | $131.48 | $132.02 | $131.27 | $131.88 | $129.10 | 40,704 |
2021-06-11 | $131.66 | $131.66 | $131.23 | $131.62 | $128.85 | 52,444 |
2021-06-10 | $131.16 | $132.34 | $131.16 | $132.13 | $129.34 | 37,200 |
2021-06-09 | $131.59 | $132.18 | $131.15 | $131.15 | $128.38 | 48,668 |
2021-06-08 | $131.65 | $131.77 | $130.89 | $131.58 | $128.81 | 27,300 |
2021-06-07 | $132.36 | $132.36 | $131.52 | $132.29 | $129.50 | 31,399 |
2021-06-04 | $133.07 | $133.40 | $132.98 | $133.33 | $130.52 | 17,761 |
2021-06-03 | $132.76 | $132.79 | $132.00 | $132.23 | $129.44 | 370,076 |
2021-06-02 | $134.84 | $134.95 | $134.32 | $134.85 | $132.01 | 19,446 |
2021-06-01 | $135.69 | $135.69 | $134.64 | $135.43 | $132.57 | 55,214 |
2021-05-28 | $131.38 | $132.30 | $131.32 | $132.15 | $129.36 | 27,368 |
2021-05-27 | $132.05 | $132.38 | $131.43 | $132.31 | $129.52 | 123,598 |
2021-05-26 | $131.63 | $131.93 | $131.48 | $131.48 | $128.71 | 22,530 |
2021-05-25 | $131.02 | $131.49 | $130.80 | $131.07 | $128.31 | 57,527 |
2021-05-24 | $128.10 | $128.90 | $128.08 | $128.48 | $125.77 | 43,793 |
2021-05-21 | $129.02 | $129.38 | $127.70 | $127.70 | $125.01 | 29,837 |
2021-05-20 | $128.89 | $130.10 | $128.89 | $129.63 | $126.90 | 167,103 |
2021-05-19 | $127.42 | $129.00 | $127.40 | $128.84 | $126.12 | 99,030 |
2021-05-18 | $128.43 | $129.42 | $128.25 | $128.74 | $126.03 | 51,616 |
2021-05-17 | $126.88 | $127.68 | $126.84 | $127.46 | $124.77 | 378,875 |
2021-05-14 | $125.00 | $126.47 | $124.67 | $126.19 | $123.53 | 112,398 |
2021-05-13 | $125.67 | $125.67 | $123.09 | $123.38 | $120.78 | 83,338 |
2021-05-12 | $127.09 | $127.49 | $125.25 | $125.73 | $123.08 | 50,157 |
2021-05-11 | $124.50 | $127.43 | $124.50 | $127.03 | $124.35 | 249,959 |
2021-05-10 | $128.34 | $128.47 | $126.41 | $126.61 | $123.94 | 196,763 |
2021-05-07 | $129.81 | $130.65 | $129.57 | $129.76 | $127.02 | 31,836 |
2021-05-06 | $129.99 | $130.38 | $129.30 | $129.95 | $127.21 | 26,602 |
2021-05-05 | $130.44 | $130.78 | $129.88 | $129.88 | $127.14 | 22,719 |
2021-05-04 | $130.96 | $130.96 | $129.00 | $129.82 | $127.08 | 76,579 |
2021-05-03 | $131.67 | $132.35 | $131.09 | $131.15 | $128.38 | 123,289 |
2021-04-30 | $131.97 | $132.56 | $131.12 | $131.78 | $129.00 | 17,344 |
2021-04-29 | $134.76 | $134.76 | $132.59 | $133.66 | $130.84 | 272,534 |
2021-04-28 | $134.45 | $134.83 | $134.05 | $134.44 | $131.61 | 576,649 |
2021-04-27 | $133.34 | $133.90 | $133.34 | $133.60 | $130.78 | 43,452 |
2021-04-26 | $132.35 | $133.15 | $132.29 | $133.08 | $130.27 | 20,008 |
2021-04-23 | $133.55 | $134.52 | $133.55 | $134.39 | $131.56 | 35,739 |
2021-04-22 | $131.93 | $133.14 | $131.87 | $132.31 | $129.52 | 16,044 |
2021-04-21 | $130.20 | $131.75 | $130.00 | $131.64 | $128.86 | 33,191 |
2021-04-20 | $131.62 | $131.97 | $130.05 | $130.58 | $127.83 | 23,449 |
2021-04-19 | $132.19 | $132.19 | $130.89 | $131.54 | $128.77 | 28,856 |
2021-04-16 | $131.64 | $131.73 | $130.88 | $131.60 | $128.83 | 16,467 |
2021-04-15 | $130.83 | $131.08 | $130.51 | $130.74 | $127.98 | 36,362 |
2021-04-14 | $131.64 | $131.88 | $130.26 | $130.39 | $127.64 | 41,879 |
2021-04-13 | $129.69 | $130.69 | $129.68 | $130.47 | $127.72 | 46,733 |
2021-04-12 | $130.10 | $130.47 | $129.59 | $130.20 | $127.45 | 25,711 |
2021-04-09 | $130.43 | $130.71 | $130.05 | $130.44 | $127.69 | 46,596 |
2021-04-08 | $132.61 | $132.65 | $132.12 | $132.34 | $129.55 | 44,155 |
2021-04-07 | $130.32 | $130.94 | $129.86 | $130.46 | $127.71 | 78,851 |
2021-04-06 | $132.80 | $134.89 | $132.58 | $134.19 | $131.36 | 54,249 |
2021-04-05 | $133.61 | $133.61 | $132.80 | $133.22 | $130.41 | 39,366 |
2021-04-01 | $133.92 | $133.92 | $132.71 | $133.48 | $130.67 | 33,099 |
2021-03-31 | $130.08 | $131.14 | $129.95 | $130.96 | $128.20 | 271,073 |
2021-03-30 | $129.34 | $130.59 | $129.10 | $130.55 | $127.80 | 41,856 |
2021-03-29 | $129.15 | $129.72 | $128.80 | $129.38 | $126.65 | 21,783 |
2021-03-26 | $128.12 | $130.50 | $126.83 | $130.12 | $127.38 | 39,043 |
2021-03-25 | $126.76 | $128.05 | $126.49 | $127.01 | $124.33 | 97,116 |
2021-03-24 | $130.58 | $130.86 | $126.93 | $126.98 | $124.30 | 125,554 |
2021-03-23 | $132.98 | $133.54 | $132.35 | $132.56 | $129.77 | 24,216 |
2021-03-22 | $135.65 | $136.11 | $135.09 | $135.26 | $132.41 | 543,524 |
2021-03-19 | $134.64 | $136.27 | $134.27 | $136.00 | $133.13 | 57,932 |
2021-03-18 | $136.46 | $136.47 | $135.01 | $135.15 | $132.30 | 25,871 |
2021-03-17 | $135.04 | $137.17 | $133.52 | $136.75 | $133.87 | 42,554 |
2021-03-16 | $135.77 | $136.80 | $135.77 | $136.32 | $133.45 | 17,403 |
2021-03-15 | $134.23 | $135.39 | $133.93 | $135.39 | $132.54 | 35,863 |
2021-03-12 | $134.95 | $135.75 | $134.59 | $135.57 | $132.71 | 44,788 |
2021-03-11 | $137.76 | $139.61 | $137.08 | $139.41 | $136.47 | 484,894 |
2021-03-10 | $135.99 | $135.99 | $132.99 | $133.50 | $130.69 | 246,741 |
2021-03-09 | $133.33 | $136.00 | $133.33 | $135.33 | $132.48 | 130,369 |
2021-03-08 | $132.65 | $133.12 | $130.30 | $130.51 | $127.76 | 69,598 |
2021-03-05 | $137.62 | $137.62 | $133.60 | $136.68 | $133.80 | 626,198 |
2021-03-04 | $138.42 | $139.04 | $135.11 | $136.07 | $133.20 | 81,016 |
2021-03-03 | $142.82 | $143.00 | $139.76 | $140.36 | $137.40 | 176,172 |
2021-03-02 | $142.56 | $142.67 | $140.75 | $140.93 | $137.96 | 61,630 |
2021-03-01 | $142.84 | $144.03 | $142.61 | $143.82 | $140.79 | 29,475 |
2021-02-26 | $140.07 | $140.75 | $138.48 | $140.01 | $137.06 | 38,627 |
2021-02-25 | $144.24 | $144.85 | $141.14 | $141.33 | $138.35 | 25,138 |
2021-02-24 | $143.44 | $144.60 | $141.86 | $144.29 | $141.25 | 107,649 |
2021-02-23 | $145.30 | $147.86 | $142.75 | $147.29 | $144.18 | 48,303 |
2021-02-22 | $148.70 | $149.06 | $147.02 | $147.02 | $143.92 | 139,802 |
2021-02-19 | $153.68 | $154.18 | $153.04 | $153.36 | $150.13 | 37,792 |
2021-02-18 | $151.30 | $152.17 | $150.07 | $151.87 | $148.67 | 39,230 |
2021-02-17 | $155.80 | $156.29 | $154.66 | $155.61 | $152.33 | 49,356 |
2021-02-16 | $155.51 | $156.07 | $154.77 | $154.78 | $151.52 | 84,492 |
2021-02-12 | $153.80 | $155.14 | $152.58 | $154.50 | $151.24 | 31,645 |
2021-02-11 | $154.12 | $155.17 | $153.96 | $154.28 | $151.03 | 161,837 |
2021-02-10 | $153.17 | $153.55 | $151.62 | $152.16 | $148.95 | 45,905 |
2021-02-09 | $149.08 | $151.35 | $149.08 | $150.98 | $147.80 | 37,323 |
2021-02-08 | $147.85 | $148.40 | $147.61 | $147.98 | $144.86 | 115,096 |
2021-02-05 | $147.45 | $147.71 | $146.59 | $147.34 | $144.23 | 245,420 |
2021-02-04 | $147.32 | $147.32 | $146.26 | $146.75 | $143.66 | 445,861 |
2021-02-03 | $147.40 | $148.02 | $147.00 | $147.03 | $143.93 | 85,067 |
2021-02-02 | $146.38 | $146.38 | $145.26 | $146.37 | $143.28 | 331,686 |
2021-02-01 | $143.75 | $144.61 | $142.83 | $144.39 | $141.35 | 91,082 |
2021-01-29 | $141.48 | $141.91 | $140.16 | $140.84 | $137.87 | 28,929 |
2021-01-28 | $141.63 | $143.58 | $141.56 | $143.18 | $140.16 | 97,039 |
2021-01-27 | $144.11 | $145.27 | $143.29 | $143.67 | $140.64 | 57,313 |
2021-01-26 | $147.81 | $147.81 | $146.85 | $147.63 | $144.52 | 44,366 |
2021-01-25 | $150.01 | $150.58 | $148.03 | $149.20 | $146.05 | 78,323 |
2021-01-22 | $144.85 | $146.73 | $144.60 | $146.15 | $143.07 | 36,002 |
2021-01-21 | $146.01 | $146.38 | $145.01 | $146.35 | $143.26 | 68,469 |
2021-01-20 | $146.16 | $146.69 | $145.54 | $146.36 | $143.27 | 338,196 |
2021-01-19 | $142.27 | $142.69 | $141.83 | $142.25 | $139.25 | 236,108 |
2021-01-15 | $138.46 | $138.61 | $137.42 | $137.91 | $135.00 | 63,158 |
2021-01-14 | $139.12 | $139.26 | $137.93 | $138.10 | $135.19 | 75,420 |
2021-01-13 | $136.78 | $138.38 | $135.84 | $137.63 | $134.73 | 114,814 |
2021-01-12 | $136.59 | $137.04 | $136.34 | $136.48 | $133.60 | 66,984 |
2021-01-11 | $135.25 | $135.64 | $134.62 | $134.78 | $131.94 | 76,202 |
2021-01-08 | $135.04 | $137.63 | $134.87 | $137.55 | $134.65 | 87,291 |
2021-01-07 | $133.66 | $133.92 | $132.38 | $133.89 | $131.07 | 261,131 |
2021-01-06 | $134.46 | $135.33 | $132.34 | $132.93 | $130.13 | 57,869 |
2021-01-05 | $132.99 | $135.00 | $132.59 | $135.00 | $132.15 | 61,156 |
2021-01-04 | $131.95 | $132.57 | $130.55 | $131.01 | $128.25 | 45,217 |
2020-12-31 | $131.00 | $131.00 | $129.45 | $130.21 | $127.46 | 37,563 |
2020-12-30 | $129.70 | $130.38 | $129.25 | $129.92 | $127.18 | 56,779 |
2020-12-29 | $126.36 | $127.55 | $126.36 | $127.30 | $124.62 | 44,978 |
2020-12-28 | $125.10 | $125.60 | $124.57 | $125.02 | $122.38 | 64,882 |
2020-12-24 | $126.12 | $126.31 | $124.22 | $125.34 | $122.70 | 116,030 |
2020-12-23 | $128.50 | $128.52 | $127.94 | $128.45 | $125.74 | 40,374 |
2020-12-22 | $127.97 | $128.00 | $127.30 | $127.42 | $124.73 | 45,386 |
2020-12-21 | $127.57 | $128.97 | $127.12 | $128.49 | $125.78 | 68,771 |
2020-12-18 | $129.85 | $130.13 | $129.45 | $130.13 | $126.61 | 86,691 |
2020-12-17 | $130.00 | $130.00 | $129.25 | $129.78 | $126.27 | 27,916 |
2020-12-16 | $128.00 | $128.82 | $128.00 | $128.47 | $124.99 | 199,917 |
2020-12-15 | $127.37 | $127.67 | $126.70 | $127.55 | $124.10 | 27,953 |
2020-12-14 | $127.63 | $127.90 | $126.81 | $126.95 | $123.51 | 32,802 |
2020-12-11 | $127.74 | $128.17 | $127.28 | $127.37 | $123.92 | 41,939 |
2020-12-10 | $127.22 | $128.89 | $126.91 | $128.78 | $125.29 | 94,865 |
2020-12-09 | $128.85 | $128.85 | $126.81 | $127.21 | $123.77 | 155,001 |
2020-12-08 | $128.98 | $129.40 | $128.46 | $129.40 | $125.90 | 39,860 |
2020-12-07 | $128.50 | $129.21 | $128.50 | $129.08 | $125.59 | 217,527 |
2020-12-04 | $129.99 | $130.00 | $128.98 | $129.55 | $126.04 | 39,221 |
2020-12-03 | $129.02 | $129.86 | $129.01 | $129.16 | $125.66 | 33,379 |
2020-12-02 | $127.94 | $128.57 | $127.43 | $128.20 | $124.73 | 58,847 |
2020-12-01 | $129.99 | $129.99 | $128.92 | $129.13 | $125.63 | 80,528 |
2020-11-30 | $130.07 | $130.16 | $127.93 | $128.11 | $124.64 | 51,068 |
2020-11-27 | $131.66 | $132.17 | $131.54 | $131.82 | $128.25 | 21,170 |
2020-11-25 | $129.56 | $130.19 | $129.23 | $130.16 | $126.64 | 52,312 |
2020-11-24 | $131.30 | $131.50 | $130.28 | $131.38 | $127.82 | 50,409 |
2020-11-23 | $131.24 | $131.24 | $129.80 | $130.06 | $126.54 | 75,803 |
2020-11-20 | $129.50 | $130.74 | $129.41 | $130.51 | $126.98 | 20,429 |
2020-11-19 | $127.53 | $128.77 | $127.40 | $128.52 | $125.04 | 98,950 |
2020-11-18 | $128.75 | $128.75 | $127.67 | $127.88 | $124.42 | 61,011 |
2020-11-17 | $128.47 | $129.00 | $128.11 | $128.62 | $125.14 | 42,101 |
2020-11-16 | $129.27 | $130.07 | $128.98 | $129.26 | $125.76 | 62,432 |
2020-11-13 | $129.31 | $129.57 | $128.11 | $128.86 | $125.37 | 58,168 |
2020-11-12 | $129.02 | $129.66 | $127.20 | $127.42 | $123.97 | 72,518 |
2020-11-11 | $125.69 | $127.76 | $125.36 | $127.57 | $124.12 | 49,599 |
2020-11-10 | $129.20 | $129.20 | $126.47 | $127.21 | $123.77 | 443,081 |
2020-11-09 | $135.46 | $135.46 | $131.03 | $131.24 | $127.69 | 112,575 |
2020-11-06 | $130.93 | $132.26 | $130.52 | $131.81 | $128.24 | 127,471 |
2020-11-05 | $131.99 | $132.27 | $130.21 | $131.58 | $128.02 | 320,203 |
2020-11-04 | $127.15 | $130.08 | $127.14 | $129.85 | $126.34 | 50,420 |
2020-11-03 | $124.27 | $125.15 | $123.52 | $124.46 | $121.09 | 87,000 |
2020-11-02 | $126.00 | $126.00 | $124.85 | $125.63 | $122.23 | 218,073 |
2020-10-30 | $124.68 | $124.78 | $123.43 | $123.96 | $120.60 | 39,483 |
2020-10-29 | $125.30 | $126.53 | $125.03 | $125.97 | $122.56 | 26,543 |
2020-10-28 | $124.40 | $124.40 | $123.19 | $123.49 | $120.15 | 30,904 |
2020-10-27 | $124.27 | $125.94 | $124.27 | $125.68 | $122.28 | 65,910 |
2020-10-26 | $123.88 | $124.84 | $123.00 | $123.87 | $120.52 | 39,767 |
2020-10-23 | $124.68 | $125.19 | $124.01 | $125.12 | $121.73 | 29,165 |
2020-10-22 | $125.70 | $125.92 | $124.54 | $125.07 | $121.68 | 33,716 |
2020-10-21 | $125.81 | $126.38 | $125.35 | $125.35 | $121.96 | 280,550 |
2020-10-20 | $124.80 | $125.79 | $124.80 | $125.27 | $121.88 | 27,410 |
2020-10-19 | $124.68 | $125.32 | $123.66 | $123.81 | $120.46 | 35,972 |
2020-10-16 | $124.58 | $125.11 | $124.19 | $124.72 | $121.34 | 23,304 |
2020-10-15 | $122.40 | $123.41 | $122.19 | $123.23 | $119.89 | 23,764 |
2020-10-14 | $125.34 | $125.50 | $124.11 | $124.21 | $120.85 | 40,344 |
2020-10-13 | $125.20 | $125.80 | $124.66 | $125.45 | $122.05 | 49,626 |
2020-10-12 | $124.92 | $125.63 | $124.58 | $125.40 | $122.01 | 53,510 |
2020-10-09 | $122.00 | $123.06 | $121.98 | $122.89 | $119.56 | 35,525 |
2020-10-08 | $121.59 | $122.26 | $121.50 | $122.05 | $118.75 | 24,632 |
2020-10-07 | $121.36 | $121.72 | $120.86 | $121.46 | $118.18 | 21,617 |
2020-10-06 | $119.95 | $121.13 | $119.89 | $120.14 | $116.89 | 26,126 |
2020-10-05 | $118.70 | $119.39 | $118.65 | $119.39 | $116.16 | 538,388 |
2020-10-02 | $118.15 | $119.41 | $118.15 | $118.51 | $115.30 | 22,622 |
2020-10-01 | $120.08 | $120.08 | $119.32 | $120.01 | $116.76 | 21,339 |
2020-09-30 | $117.50 | $118.99 | $117.50 | $118.82 | $115.60 | 27,522 |
2020-09-29 | $116.10 | $116.45 | $115.93 | $116.22 | $113.07 | 16,667 |
2020-09-28 | $116.18 | $116.39 | $115.76 | $116.26 | $113.11 | 17,087 |
2020-09-25 | $114.12 | $114.89 | $113.53 | $114.86 | $111.75 | 25,316 |
2020-09-24 | $114.98 | $115.89 | $114.42 | $115.40 | $112.28 | 22,693 |
2020-09-23 | $117.43 | $117.61 | $116.47 | $116.63 | $113.47 | 45,226 |
2020-09-22 | $118.03 | $118.03 | $116.72 | $117.62 | $114.44 | 43,071 |
2020-09-21 | $117.05 | $118.37 | $116.30 | $118.20 | $115.00 | 59,230 |
2020-09-18 | $119.68 | $119.68 | $118.50 | $118.83 | $115.61 | 69,625 |
2020-09-17 | $118.25 | $119.49 | $117.95 | $119.06 | $115.84 | 139,689 |
2020-09-16 | $120.25 | $120.41 | $119.49 | $119.55 | $116.31 | 60,163 |
2020-09-15 | $120.27 | $120.27 | $119.62 | $119.86 | $116.62 | 56,699 |
2020-09-14 | $118.35 | $118.65 | $118.05 | $118.37 | $115.17 | 28,422 |
2020-09-11 | $117.18 | $117.65 | $116.27 | $116.81 | $113.65 | 15,951 |
2020-09-10 | $117.36 | $117.57 | $115.27 | $115.37 | $112.25 | 76,990 |
2020-09-09 | $117.21 | $118.02 | $116.87 | $117.80 | $114.61 | 446,117 |
2020-09-08 | $116.52 | $117.51 | $116.03 | $116.56 | $113.40 | 69,339 |
2020-09-04 | $120.15 | $120.77 | $117.89 | $119.77 | $116.53 | 544,776 |
2020-09-03 | $121.94 | $121.94 | $119.57 | $120.46 | $117.20 | 45,879 |
2020-09-02 | $124.38 | $124.38 | $122.67 | $123.77 | $120.42 | 52,246 |
2020-09-01 | $122.69 | $124.12 | $122.42 | $124.10 | $120.74 | 64,421 |
2020-08-31 | $122.12 | $122.12 | $120.92 | $121.62 | $118.33 | 30,627 |
2020-08-28 | $123.15 | $123.96 | $122.64 | $123.82 | $120.47 | 58,065 |
2020-08-27 | $123.62 | $123.62 | $121.90 | $122.31 | $119.00 | 28,646 |
2020-08-26 | $122.61 | $123.12 | $122.21 | $123.00 | $119.67 | 25,648 |
2020-08-25 | $121.46 | $122.95 | $121.17 | $122.90 | $119.57 | 69,528 |
2020-08-24 | $121.61 | $121.88 | $120.90 | $121.19 | $117.91 | 35,348 |
2020-08-21 | $118.25 | $119.82 | $118.21 | $119.76 | $116.52 | 46,106 |
2020-08-20 | $117.40 | $118.62 | $117.36 | $118.62 | $115.41 | 10,854 |
2020-08-19 | $118.96 | $118.96 | $118.01 | $118.27 | $115.06 | 32,373 |
2020-08-18 | $119.33 | $119.85 | $118.87 | $119.43 | $116.20 | 52,979 |
2020-08-17 | $118.02 | $119.19 | $117.57 | $119.00 | $115.78 | 339,021 |
2020-08-14 | $116.70 | $116.74 | $116.17 | $116.56 | $113.40 | 45,351 |
2020-08-13 | $116.98 | $116.98 | $116.16 | $116.48 | $113.33 | 29,144 |
2020-08-12 | $116.50 | $117.66 | $116.27 | $117.50 | $114.31 | 331,256 |
2020-08-11 | $116.73 | $116.87 | $115.59 | $115.74 | $112.61 | 47,092 |
2020-08-10 | $116.31 | $116.46 | $115.39 | $116.13 | $112.99 | 50,630 |
2020-08-07 | $117.14 | $117.57 | $115.72 | $116.50 | $113.35 | 49,569 |
2020-08-06 | $119.83 | $120.46 | $119.11 | $120.38 | $117.12 | 62,592 |
2020-08-05 | $119.98 | $120.42 | $119.92 | $120.01 | $116.76 | 43,048 |
2020-08-04 | $118.13 | $119.19 | $117.92 | $119.06 | $115.84 | 343,154 |
2020-08-03 | $116.90 | $117.73 | $116.90 | $117.31 | $114.13 | 68,277 |
2020-07-31 | $115.47 | $115.47 | $114.03 | $114.98 | $111.87 | 40,025 |
2020-07-30 | $114.87 | $115.40 | $114.23 | $115.03 | $111.92 | 19,342 |
2020-07-29 | $115.47 | $116.11 | $115.45 | $115.95 | $112.81 | 13,581 |
2020-07-28 | $114.56 | $114.56 | $113.70 | $113.73 | $110.65 | 11,203 |
2020-07-27 | $113.30 | $114.39 | $113.03 | $114.11 | $111.02 | 29,137 |
2020-07-24 | $112.98 | $113.91 | $112.31 | $113.91 | $110.83 | 41,250 |
2020-07-23 | $116.61 | $117.09 | $115.45 | $115.69 | $112.56 | 28,709 |
2020-07-22 | $116.61 | $116.61 | $115.19 | $116.01 | $112.87 | 449,198 |
2020-07-21 | $118.40 | $118.58 | $117.21 | $117.35 | $114.17 | 32,334 |
2020-07-20 | $115.88 | $116.78 | $115.58 | $116.71 | $113.55 | 28,684 |
2020-07-17 | $114.22 | $114.35 | $113.74 | $114.29 | $111.20 | 27,038 |
2020-07-16 | $112.72 | $113.72 | $112.38 | $113.47 | $110.40 | 39,030 |
2020-07-15 | $117.62 | $117.92 | $116.68 | $117.14 | $113.97 | 252,600 |
2020-07-14 | $116.66 | $117.64 | $115.75 | $117.30 | $114.12 | 298,188 |
2020-07-13 | $120.39 | $121.23 | $118.22 | $118.35 | $115.15 | 58,455 |
2020-07-10 | $119.55 | $119.82 | $118.71 | $119.44 | $116.21 | 53,280 |
2020-07-09 | $121.89 | $122.04 | $119.75 | $120.53 | $117.27 | 33,455 |
2020-07-08 | $117.53 | $120.20 | $117.53 | $120.09 | $116.84 | 52,912 |
2020-07-07 | $115.45 | $116.14 | $115.19 | $115.37 | $112.25 | 310,463 |
2020-07-06 | $115.87 | $117.50 | $115.65 | $117.50 | $114.32 | 56,820 |
2020-07-02 | $108.91 | $109.61 | $108.71 | $109.21 | $106.25 | 84,494 |
2020-07-01 | $105.73 | $106.48 | $105.54 | $105.84 | $102.98 | 44,655 |
2020-06-30 | $105.33 | $105.36 | $104.54 | $104.92 | $102.08 | 40,541 |
2020-06-29 | $104.74 | $105.14 | $104.12 | $105.00 | $102.16 | 14,354 |
2020-06-26 | $105.65 | $105.80 | $104.42 | $105.00 | $102.16 | 19,758 |
2020-06-25 | $105.18 | $105.64 | $104.90 | $105.61 | $102.75 | 43,843 |
2020-06-24 | $106.39 | $106.77 | $105.02 | $105.88 | $103.01 | 63,419 |
2020-06-23 | $106.90 | $107.41 | $106.82 | $106.92 | $104.03 | 21,216 |
2020-06-22 | $104.94 | $105.69 | $104.72 | $105.69 | $102.83 | 26,992 |
2020-06-19 | $106.33 | $106.34 | $104.53 | $104.82 | $101.44 | 181,947 |
2020-06-18 | $104.63 | $105.37 | $104.63 | $104.97 | $101.59 | 140,949 |
2020-06-17 | $104.17 | $104.74 | $103.81 | $104.43 | $101.06 | 49,663 |
2020-06-16 | $104.87 | $104.94 | $102.96 | $103.41 | $100.08 | 58,845 |
2020-06-15 | $100.99 | $102.72 | $100.75 | $102.24 | $98.94 | 20,053 |
2020-06-12 | $103.02 | $103.07 | $101.45 | $102.66 | $99.35 | 30,335 |
2020-06-11 | $102.30 | $102.90 | $100.85 | $101.13 | $97.87 | 38,276 |
2020-06-10 | $104.19 | $105.16 | $103.85 | $104.73 | $101.35 | 98,405 |
2020-06-09 | $102.75 | $103.67 | $102.67 | $103.58 | $100.24 | 184,301 |
2020-06-08 | $103.25 | $103.72 | $102.70 | $103.61 | $100.27 | 20,665 |
2020-06-05 | $103.68 | $104.30 | $103.59 | $103.97 | $100.62 | 38,801 |
2020-06-04 | $102.13 | $102.65 | $101.52 | $101.91 | $98.63 | 22,855 |
2020-06-03 | $102.41 | $103.31 | $102.22 | $103.16 | $99.83 | 46,391 |
2020-06-02 | $100.57 | $101.99 | $100.51 | $101.72 | $98.44 | 79,914 |
2020-06-01 | $98.64 | $99.86 | $98.61 | $99.81 | $96.59 | 57,463 |
2020-05-29 | $96.39 | $97.92 | $95.78 | $97.92 | $94.76 | 82,245 |
2020-05-28 | $96.09 | $96.41 | $95.11 | $95.24 | $92.17 | 84,744 |
2020-05-27 | $96.68 | $96.68 | $95.11 | $95.81 | $92.72 | 99,687 |
2020-05-26 | $97.58 | $97.94 | $96.54 | $96.74 | $93.62 | 92,594 |
2020-05-22 | $95.75 | $95.86 | $94.60 | $94.91 | $91.85 | 165,279 |
2020-05-21 | $98.29 | $98.69 | $97.67 | $98.06 | $94.90 | 58,216 |
2020-05-20 | $101.35 | $101.61 | $99.80 | $100.61 | $97.37 | 57,643 |
2020-05-19 | $100.16 | $100.75 | $99.66 | $99.72 | $96.51 | 25,757 |
2020-05-18 | $99.08 | $100.55 | $98.54 | $100.30 | $97.07 | 31,201 |
2020-05-15 | $95.97 | $96.78 | $95.97 | $96.57 | $93.46 | 45,038 |
2020-05-14 | $95.97 | $97.62 | $95.59 | $97.57 | $94.42 | 36,151 |
2020-05-13 | $98.64 | $98.91 | $97.00 | $97.64 | $94.49 | 29,882 |
2020-05-12 | $98.31 | $98.88 | $97.27 | $97.32 | $94.18 | 43,070 |
2020-05-11 | $97.56 | $98.22 | $97.56 | $97.93 | $94.77 | 24,688 |
2020-05-08 | $96.96 | $97.85 | $96.96 | $97.68 | $94.53 | 29,646 |
2020-05-07 | $95.61 | $95.69 | $95.17 | $95.42 | $92.34 | 75,582 |
2020-05-06 | $95.14 | $95.45 | $94.61 | $94.70 | $91.65 | 69,104 |
2020-05-05 | $93.73 | $94.34 | $93.33 | $93.86 | $90.83 | 114,006 |
2020-05-04 | $92.23 | $92.79 | $91.75 | $92.58 | $89.60 | 309,258 |
2020-05-01 | $93.49 | $93.79 | $91.70 | $91.84 | $88.88 | 410,048 |
2020-04-30 | $97.44 | $97.65 | $95.04 | $95.76 | $92.67 | 54,494 |
2020-04-29 | $97.34 | $97.90 | $97.18 | $97.54 | $94.40 | 41,836 |
2020-04-28 | $97.61 | $97.95 | $96.05 | $96.09 | $92.99 | 57,376 |
2020-04-27 | $96.06 | $96.44 | $95.93 | $96.44 | $93.33 | 64,842 |
2020-04-24 | $95.37 | $95.37 | $94.60 | $94.97 | $91.91 | 59,229 |
2020-04-23 | $96.32 | $96.32 | $94.77 | $94.84 | $91.78 | 82,802 |
2020-04-22 | $95.85 | $96.45 | $95.49 | $95.67 | $92.59 | 25,900 |
2020-04-21 | $94.03 | $94.37 | $93.39 | $93.58 | $90.56 | 50,838 |
2020-04-20 | $95.40 | $96.80 | $95.40 | $95.92 | $92.83 | 45,709 |
2020-04-17 | $96.43 | $96.86 | $95.37 | $96.06 | $92.96 | 77,351 |
2020-04-16 | $94.99 | $95.29 | $94.48 | $95.13 | $92.06 | 67,300 |
2020-04-15 | $93.73 | $94.34 | $93.37 | $93.92 | $90.89 | 23,522 |
2020-04-14 | $95.09 | $95.68 | $95.04 | $95.28 | $92.21 | 56,788 |
2020-04-13 | $93.05 | $93.54 | $92.34 | $93.24 | $90.23 | 68,260 |
2020-04-09 | $93.86 | $94.56 | $93.09 | $93.21 | $90.21 | 120,848 |
2020-04-08 | $93.20 | $93.59 | $92.74 | $93.45 | $90.44 | 43,742 |
2020-04-07 | $95.19 | $95.60 | $92.91 | $93.21 | $90.21 | 102,434 |
2020-04-06 | $92.31 | $93.19 | $91.75 | $93.14 | $90.14 | 56,726 |
2020-04-03 | $90.99 | $91.19 | $89.40 | $89.69 | $86.80 | 52,377 |
2020-04-02 | $89.75 | $90.95 | $89.72 | $90.81 | $87.88 | 113,496 |
2020-04-01 | $89.76 | $90.23 | $88.21 | $88.34 | $85.49 | 62,367 |
2020-03-31 | $90.68 | $92.09 | $90.68 | $91.25 | $88.31 | 35,456 |
2020-03-30 | $89.81 | $91.17 | $89.03 | $91.00 | $88.07 | 133,438 |
2020-03-27 | $89.55 | $90.34 | $88.88 | $89.29 | $86.41 | 60,411 |
2020-03-26 | $90.94 | $94.25 | $90.94 | $93.70 | $90.68 | 102,135 |
2020-03-25 | $90.52 | $92.32 | $89.60 | $90.87 | $87.94 | 71,401 |
2020-03-24 | $88.58 | $89.83 | $88.19 | $89.54 | $86.65 | 113,086 |
2020-03-23 | $85.05 | $85.79 | $83.02 | $84.68 | $81.95 | 81,056 |
2020-03-20 | $87.66 | $87.69 | $84.43 | $84.82 | $82.09 | 231,829 |
2020-03-19 | $83.90 | $85.97 | $82.86 | $84.73 | $82.00 | 96,614 |
2020-03-18 | $82.27 | $85.37 | $81.52 | $83.64 | $80.94 | 172,733 |
2020-03-17 | $85.85 | $88.74 | $84.74 | $88.10 | $85.26 | 142,071 |
2020-03-16 | $83.42 | $87.53 | $80.12 | $83.82 | $81.12 | 81,492 |
2020-03-13 | $95.14 | $95.14 | $89.95 | $92.77 | $89.78 | 138,455 |
2020-03-12 | $89.88 | $90.11 | $87.47 | $88.48 | $85.63 | 297,421 |
2020-03-11 | $96.58 | $97.36 | $95.37 | $95.82 | $92.73 | 536,310 |
2020-03-10 | $98.90 | $99.39 | $97.27 | $99.22 | $96.02 | 126,226 |
2020-03-09 | $94.66 | $96.51 | $94.01 | $95.48 | $92.40 | 203,163 |
2020-03-06 | $99.41 | $100.06 | $98.41 | $99.46 | $96.25 | 48,020 |
2020-03-05 | $101.75 | $102.64 | $101.25 | $101.52 | $98.25 | 64,710 |
2020-03-04 | $101.49 | $101.98 | $101.05 | $101.70 | $98.42 | 123,092 |
2020-03-03 | $100.65 | $102.00 | $99.47 | $100.47 | $97.23 | 307,017 |
2020-03-02 | $99.56 | $100.79 | $99.02 | $100.69 | $97.44 | 110,457 |
2020-02-28 | $96.41 | $98.97 | $95.69 | $98.97 | $95.78 | 262,447 |
2020-02-27 | $99.86 | $100.48 | $98.25 | $98.76 | $95.58 | 360,497 |
2020-02-26 | $100.29 | $101.19 | $100.05 | $100.05 | $96.83 | 36,137 |
2020-02-25 | $100.81 | $101.13 | $98.93 | $98.93 | $95.74 | 77,291 |
2020-02-24 | $98.69 | $99.93 | $98.39 | $99.31 | $96.11 | 688,402 |
2020-02-21 | $103.33 | $103.33 | $102.46 | $102.69 | $99.38 | 53,206 |
2020-02-20 | $103.97 | $103.97 | $102.60 | $102.86 | $99.54 | 15,099 |
2020-02-19 | $103.99 | $104.21 | $103.84 | $103.88 | $100.53 | 261,042 |
2020-02-18 | $103.39 | $103.76 | $103.07 | $103.26 | $99.93 | 391,894 |
2020-02-14 | $103.69 | $103.69 | $102.95 | $103.19 | $99.86 | 26,566 |
2020-02-13 | $103.26 | $103.71 | $103.01 | $103.16 | $99.83 | 45,612 |
2020-02-12 | $104.07 | $104.79 | $103.87 | $104.60 | $101.23 | 59,315 |
2020-02-11 | $102.72 | $103.43 | $102.63 | $102.81 | $99.50 | 332,175 |
2020-02-10 | $100.41 | $101.33 | $100.41 | $101.19 | $97.93 | 386,924 |
2020-02-07 | $100.86 | $100.86 | $99.97 | $100.13 | $96.90 | 477,878 |
2020-02-06 | $101.98 | $101.98 | $101.09 | $101.23 | $97.97 | 39,308 |
2020-02-05 | $102.35 | $102.49 | $100.35 | $100.79 | $97.54 | 89,538 |
2020-02-04 | $100.20 | $101.12 | $100.05 | $100.49 | $97.25 | 96,674 |
2020-02-03 | $96.24 | $97.42 | $96.24 | $96.94 | $93.82 | 65,615 |
2020-01-31 | $96.21 | $96.21 | $95.40 | $95.94 | $92.85 | 82,366 |
2020-01-30 | $97.00 | $97.91 | $96.21 | $97.77 | $94.62 | 70,471 |
2020-01-29 | $99.61 | $99.79 | $99.07 | $99.23 | $96.03 | 108,019 |
2020-01-28 | $98.06 | $98.65 | $97.17 | $98.37 | $95.20 | 58,584 |
2020-01-27 | $95.61 | $98.08 | $95.25 | $97.36 | $94.22 | 298,079 |
2020-01-24 | $102.80 | $103.14 | $100.86 | $101.34 | $98.07 | 145,209 |
2020-01-23 | $102.26 | $103.21 | $101.71 | $103.04 | $99.72 | 520,434 |
2020-01-22 | $105.47 | $105.55 | $104.44 | $104.49 | $101.12 | 90,910 |
2020-01-21 | $104.27 | $104.58 | $103.94 | $103.94 | $100.59 | 147,245 |
2020-01-17 | $107.90 | $108.06 | $107.59 | $107.92 | $104.44 | 35,503 |
2020-01-16 | $107.34 | $107.48 | $107.09 | $107.32 | $103.86 | 24,137 |
2020-01-15 | $106.90 | $107.19 | $106.70 | $106.72 | $103.28 | 58,172 |
2020-01-14 | $107.38 | $107.58 | $106.94 | $107.31 | $103.85 | 115,059 |
2020-01-13 | $107.46 | $108.49 | $107.27 | $108.40 | $104.91 | 79,804 |
2020-01-10 | $106.20 | $106.51 | $105.94 | $106.27 | $102.84 | 39,440 |
2020-01-09 | $105.72 | $105.82 | $105.52 | $105.81 | $102.40 | 40,932 |
2020-01-08 | $103.97 | $105.25 | $103.81 | $104.58 | $101.21 | 71,495 |
2020-01-07 | $104.29 | $104.70 | $104.29 | $104.49 | $101.12 | 22,196 |
2020-01-06 | $103.51 | $104.14 | $103.51 | $104.05 | $100.70 | 75,491 |
2020-01-03 | $104.04 | $104.73 | $103.92 | $104.08 | $100.73 | 411,143 |
2020-01-02 | $104.38 | $105.90 | $104.38 | $105.88 | $102.47 | 78,354 |
2019-12-31 | $102.49 | $102.75 | $102.29 | $102.65 | $99.34 | 15,854 |
2019-12-30 | $103.23 | $103.23 | $102.24 | $102.30 | $99.00 | 121,223 |
2019-12-27 | $102.96 | $103.07 | $102.64 | $102.65 | $99.34 | 46,362 |
2019-12-26 | $102.13 | $102.55 | $102.05 | $102.43 | $99.13 | 24,335 |
2019-12-24 | $101.75 | $101.80 | $101.45 | $101.50 | $98.23 | 29,364 |
2019-12-23 | $101.32 | $101.61 | $101.26 | $101.57 | $98.30 | 243,582 |
2019-12-20 | $102.15 | $102.49 | $102.13 | $102.39 | $98.28 | 29,087 |
2019-12-19 | $101.74 | $102.15 | $101.68 | $102.00 | $97.91 | 34,131 |
2019-12-18 | $102.08 | $102.37 | $102.08 | $102.36 | $98.26 | 300,145 |
2019-12-17 | $101.77 | $102.11 | $101.60 | $101.95 | $97.86 | 529,974 |
2019-12-16 | $100.61 | $101.08 | $100.38 | $100.76 | $96.72 | 36,253 |
2019-12-13 | $100.00 | $100.80 | $99.29 | $99.44 | $95.45 | 60,422 |
2019-12-12 | $98.16 | $99.88 | $98.16 | $99.80 | $95.80 | 114,453 |
2019-12-11 | $97.55 | $98.38 | $97.54 | $98.25 | $94.31 | 41,368 |
2019-12-10 | $96.71 | $97.11 | $96.71 | $96.81 | $92.93 | 45,863 |
2019-12-09 | $96.72 | $97.18 | $96.11 | $96.30 | $92.44 | 25,195 |
2019-12-06 | $97.09 | $97.22 | $96.87 | $96.97 | $93.08 | 22,119 |
2019-12-05 | $95.72 | $96.30 | $95.68 | $96.18 | $92.32 | 139,951 |
2019-12-04 | $95.51 | $95.63 | $95.27 | $95.35 | $91.53 | 123,621 |
2019-12-03 | $94.27 | $94.87 | $93.74 | $94.86 | $91.06 | 54,227 |
2019-12-02 | $95.73 | $95.75 | $95.12 | $95.38 | $91.56 | 52,772 |
2019-11-29 | $95.65 | $96.00 | $95.32 | $95.62 | $91.79 | 14,824 |
2019-11-27 | $96.92 | $97.49 | $96.64 | $97.40 | $93.49 | 14,937 |
2019-11-26 | $96.54 | $97.08 | $96.24 | $96.98 | $93.09 | 26,919 |
2019-11-25 | $96.10 | $96.88 | $96.10 | $96.71 | $92.83 | 107,912 |
2019-11-22 | $95.32 | $95.38 | $95.04 | $95.38 | $91.56 | 32,221 |
2019-11-21 | $95.04 | $95.46 | $95.02 | $95.42 | $91.59 | 82,584 |
2019-11-20 | $95.88 | $95.93 | $95.07 | $95.37 | $91.55 | 43,251 |
2019-11-19 | $96.69 | $97.00 | $96.19 | $96.28 | $92.42 | 44,573 |
2019-11-18 | $95.81 | $95.84 | $95.32 | $95.39 | $91.57 | 39,363 |
2019-11-15 | $95.00 | $95.33 | $95.00 | $95.20 | $91.38 | 61,760 |
2019-11-14 | $94.98 | $95.21 | $94.65 | $94.98 | $91.17 | 32,410 |
2019-11-13 | $95.02 | $95.37 | $94.89 | $95.12 | $91.31 | 51,769 |
2019-11-12 | $96.31 | $96.57 | $95.99 | $96.21 | $92.35 | 55,601 |
2019-11-11 | $96.15 | $96.99 | $95.80 | $96.82 | $92.94 | 63,208 |
2019-11-08 | $98.15 | $98.31 | $97.37 | $98.10 | $94.17 | 45,314 |
2019-11-07 | $98.60 | $99.03 | $98.34 | $98.60 | $94.65 | 86,469 |
2019-11-06 | $97.76 | $97.85 | $97.25 | $97.40 | $93.49 | 28,650 |
2019-11-05 | $97.61 | $97.62 | $97.11 | $97.53 | $93.62 | 193,317 |
2019-11-04 | $96.89 | $97.19 | $96.70 | $96.86 | $92.98 | 41,326 |
2019-11-01 | $95.35 | $95.77 | $95.14 | $95.35 | $91.53 | 282,106 |
2019-10-31 | $94.20 | $94.21 | $93.48 | $93.79 | $90.03 | 103,656 |
2019-10-30 | $93.79 | $94.37 | $93.49 | $94.35 | $90.57 | 35,078 |
2019-10-29 | $94.23 | $94.52 | $94.13 | $94.30 | $90.52 | 27,636 |
2019-10-28 | $94.89 | $95.52 | $94.89 | $95.35 | $91.53 | 41,755 |
2019-10-25 | $93.28 | $94.20 | $93.19 | $94.17 | $90.39 | 38,867 |
2019-10-24 | $93.06 | $93.29 | $92.98 | $93.20 | $89.46 | 40,436 |
2019-10-23 | $92.46 | $92.90 | $92.32 | $92.83 | $89.11 | 31,130 |
2019-10-22 | $93.62 | $93.90 | $93.00 | $93.12 | $89.39 | 93,234 |
2019-10-21 | $93.50 | $93.85 | $93.40 | $93.83 | $90.07 | 50,223 |
2019-10-18 | $93.69 | $93.92 | $92.76 | $92.89 | $89.17 | 64,611 |
2019-10-17 | $94.56 | $94.56 | $94.05 | $94.18 | $90.40 | 27,216 |
2019-10-16 | $93.75 | $94.13 | $93.57 | $94.05 | $90.28 | 21,324 |
2019-10-15 | $93.31 | $94.21 | $93.31 | $94.02 | $90.25 | 23,069 |
2019-10-14 | $93.38 | $93.45 | $93.02 | $93.14 | $89.41 | 19,716 |
2019-10-11 | $93.03 | $94.11 | $92.98 | $93.17 | $89.43 | 57,746 |
2019-10-10 | $91.11 | $92.01 | $91.00 | $91.67 | $87.99 | 44,207 |
2019-10-09 | $90.58 | $90.80 | $90.15 | $90.39 | $86.77 | 48,029 |
2019-10-08 | $89.69 | $89.86 | $89.22 | $89.30 | $85.72 | 40,152 |
2019-10-07 | $90.40 | $91.05 | $90.32 | $90.34 | $86.72 | 32,769 |
2019-10-04 | $90.40 | $91.18 | $90.30 | $91.02 | $87.37 | 32,307 |
2019-10-03 | $90.33 | $91.05 | $89.92 | $91.02 | $87.37 | 58,740 |
2019-10-02 | $89.60 | $89.76 | $89.25 | $89.66 | $86.06 | 90,281 |
2019-10-01 | $90.56 | $90.56 | $89.38 | $89.77 | $86.17 | 74,569 |
2019-09-30 | $90.59 | $90.84 | $90.15 | $90.26 | $86.64 | 43,210 |
2019-09-27 | $91.64 | $91.64 | $88.84 | $89.31 | $85.73 | 141,241 |
2019-09-26 | $91.69 | $91.70 | $91.16 | $91.35 | $87.69 | 81,439 |
2019-09-25 | $91.48 | $92.11 | $91.06 | $92.08 | $88.39 | 48,340 |
2019-09-24 | $92.77 | $92.77 | $91.48 | $91.65 | $87.98 | 94,068 |
2019-09-23 | $93.12 | $93.21 | $92.71 | $93.10 | $89.37 | 73,787 |
2019-09-20 | $94.30 | $94.46 | $93.28 | $93.72 | $89.96 | 125,265 |
2019-09-19 | $94.44 | $94.88 | $94.10 | $94.10 | $90.33 | 116,731 |
2019-09-18 | $94.60 | $94.71 | $93.83 | $94.65 | $90.85 | 38,386 |
2019-09-17 | $93.82 | $94.93 | $93.82 | $94.93 | $91.12 | 35,402 |
2019-09-16 | $95.29 | $95.33 | $94.83 | $95.08 | $91.27 | 82,303 |
2019-09-13 | $95.93 | $96.18 | $95.84 | $96.08 | $92.23 | 98,030 |
2019-09-12 | $95.02 | $95.84 | $94.80 | $95.44 | $91.61 | 738,819 |
2019-09-11 | $94.12 | $94.60 | $93.77 | $94.45 | $90.66 | 111,989 |
2019-09-10 | $93.57 | $93.66 | $93.09 | $93.43 | $89.68 | 21,950 |
2019-09-09 | $93.61 | $93.87 | $93.38 | $93.76 | $90.00 | 35,640 |
2019-09-06 | $93.59 | $93.69 | $93.29 | $93.29 | $89.55 | 99,080 |
2019-09-05 | $92.89 | $93.53 | $92.89 | $93.37 | $89.63 | 128,516 |
2019-09-04 | $91.87 | $92.21 | $91.71 | $91.89 | $88.21 | 51,797 |
2019-09-03 | $90.13 | $90.46 | $90.04 | $90.20 | $86.58 | 152,279 |
2019-08-30 | $90.70 | $90.73 | $90.01 | $90.46 | $86.83 | 53,249 |
2019-08-29 | $90.23 | $90.60 | $90.01 | $90.40 | $86.78 | 70,736 |
2019-08-28 | $88.69 | $89.48 | $88.61 | $89.42 | $85.83 | 47,161 |
2019-08-27 | $89.74 | $90.08 | $89.31 | $89.32 | $85.74 | 146,213 |
2019-08-26 | $89.18 | $89.45 | $88.74 | $88.88 | $85.32 | 64,545 |
2019-08-23 | $89.36 | $90.32 | $87.81 | $88.03 | $84.50 | 82,860 |
2019-08-22 | $90.42 | $90.65 | $89.62 | $90.12 | $86.51 | 51,895 |
2019-08-21 | $91.44 | $91.44 | $90.88 | $90.95 | $87.30 | 68,323 |
2019-08-20 | $90.62 | $90.92 | $90.48 | $90.53 | $86.90 | 47,872 |
2019-08-19 | $90.90 | $91.13 | $90.37 | $90.63 | $87.00 | 74,122 |
2019-08-16 | $87.90 | $89.03 | $87.90 | $88.90 | $85.34 | 115,500 |
2019-08-15 | $87.60 | $87.84 | $86.81 | $87.14 | $83.65 | 107,839 |
2019-08-14 | $86.51 | $86.64 | $85.89 | $86.13 | $82.68 | 155,976 |
2019-08-13 | $86.57 | $89.53 | $86.47 | $88.61 | $85.06 | 108,342 |
2019-08-12 | $86.59 | $87.15 | $86.39 | $87.02 | $83.53 | 334,042 |
2019-08-09 | $88.09 | $88.44 | $87.45 | $87.82 | $84.30 | 35,072 |
2019-08-08 | $88.62 | $89.04 | $88.26 | $88.93 | $85.36 | 336,675 |
2019-08-07 | $86.65 | $87.97 | $86.43 | $87.97 | $84.44 | 59,550 |
2019-08-06 | $87.54 | $88.00 | $86.83 | $87.21 | $83.71 | 127,791 |
2019-08-05 | $87.64 | $87.64 | $85.69 | $86.39 | $82.93 | 214,612 |
2019-08-02 | $90.77 | $91.00 | $90.03 | $90.21 | $86.59 | 200,831 |
2019-08-01 | $94.51 | $94.82 | $90.96 | $91.13 | $87.48 | 612,607 |
2019-07-31 | $94.76 | $94.76 | $92.80 | $93.98 | $90.21 | 58,338 |
2019-07-30 | $94.96 | $95.15 | $94.54 | $95.09 | $91.28 | 385,039 |
2019-07-29 | $95.80 | $96.10 | $95.32 | $95.63 | $91.80 | 37,695 |
2019-07-26 | $96.25 | $96.25 | $95.90 | $96.13 | $92.28 | 38,673 |
2019-07-25 | $96.77 | $96.96 | $95.85 | $96.06 | $92.21 | 259,934 |
2019-07-24 | $96.15 | $96.72 | $96.15 | $96.61 | $92.74 | 23,425 |
2019-07-23 | $95.72 | $96.22 | $95.49 | $96.22 | $92.36 | 22,683 |
2019-07-22 | $95.30 | $95.74 | $94.98 | $95.10 | $91.29 | 33,378 |
2019-07-19 | $96.16 | $96.22 | $95.53 | $95.61 | $91.78 | 38,209 |
2019-07-18 | $95.17 | $95.47 | $94.82 | $95.37 | $91.55 | 247,218 |
2019-07-17 | $95.70 | $95.82 | $95.33 | $95.37 | $91.55 | 20,149 |
2019-07-16 | $95.75 | $95.99 | $95.46 | $95.60 | $91.77 | 36,242 |
2019-07-15 | $95.31 | $95.65 | $95.22 | $95.44 | $91.61 | 43,073 |
2019-07-12 | $94.74 | $94.88 | $94.58 | $94.70 | $90.90 | 28,630 |
2019-07-11 | $94.99 | $95.20 | $94.18 | $94.52 | $90.73 | 76,046 |
2019-07-10 | $95.49 | $95.72 | $94.78 | $94.78 | $90.98 | 25,531 |
2019-07-09 | $93.85 | $94.74 | $93.85 | $94.66 | $90.86 | 28,735 |
2019-07-08 | $94.99 | $95.31 | $94.71 | $94.94 | $91.13 | 64,440 |
2019-07-05 | $96.23 | $96.23 | $95.80 | $96.10 | $92.25 | 55,960 |
2019-07-03 | $97.00 | $97.14 | $96.78 | $97.11 | $93.22 | 40,906 |
2019-07-02 | $97.48 | $97.69 | $97.20 | $97.51 | $93.60 | 61,910 |
2019-07-01 | $98.29 | $98.49 | $97.15 | $97.54 | $93.63 | 409,898 |
2019-06-28 | $95.61 | $95.61 | $95.32 | $95.59 | $91.76 | 106,503 |
2019-06-27 | $95.40 | $95.76 | $95.21 | $95.74 | $91.90 | 50,672 |
2019-06-26 | $94.47 | $95.02 | $94.47 | $94.78 | $90.98 | 99,295 |
2019-06-25 | $94.02 | $94.02 | $93.23 | $93.39 | $89.65 | 41,048 |
2019-06-24 | $94.91 | $95.08 | $94.61 | $94.83 | $91.03 | 21,752 |
2019-06-21 | $95.63 | $96.03 | $95.47 | $95.54 | $90.94 | 69,065 |
2019-06-20 | $96.58 | $96.58 | $95.60 | $96.14 | $91.51 | 44,991 |
2019-06-19 | $94.29 | $95.00 | $93.89 | $94.66 | $90.10 | 69,158 |
2019-06-18 | $92.31 | $94.32 | $92.31 | $93.99 | $89.46 | 105,491 |
2019-06-17 | $90.87 | $91.38 | $90.83 | $91.06 | $86.67 | 30,965 |
2019-06-14 | $90.93 | $91.29 | $90.50 | $90.57 | $86.20 | 79,536 |
2019-06-13 | $92.02 | $92.02 | $91.28 | $91.62 | $87.20 | 75,346 |
2019-06-12 | $91.74 | $91.74 | $91.02 | $91.35 | $86.95 | 34,511 |
2019-06-11 | $92.88 | $93.61 | $92.84 | $93.16 | $88.67 | 697,675 |
2019-06-10 | $91.75 | $92.43 | $91.44 | $91.79 | $87.37 | 35,868 |
2019-06-07 | $90.04 | $91.12 | $89.92 | $90.38 | $86.02 | 116,562 |
2019-06-06 | $89.07 | $89.44 | $88.86 | $89.24 | $84.94 | 88,303 |
2019-06-05 | $90.05 | $90.05 | $88.59 | $89.23 | $84.93 | 281,754 |
2019-06-04 | $89.23 | $90.06 | $89.05 | $90.06 | $85.72 | 372,656 |
2019-06-03 | $89.82 | $90.29 | $89.57 | $89.91 | $85.58 | 65,951 |
2019-05-31 | $89.02 | $89.66 | $88.94 | $89.57 | $85.25 | 75,975 |
2019-05-30 | $89.57 | $89.84 | $89.37 | $89.50 | $85.19 | 72,925 |
2019-05-29 | $89.37 | $89.84 | $89.02 | $89.79 | $85.46 | 472,179 |
2019-05-28 | $90.01 | $90.34 | $89.29 | $89.40 | $85.09 | 208,878 |
2019-05-24 | $89.77 | $89.95 | $88.81 | $88.81 | $84.53 | 245,929 |
2019-05-23 | $89.30 | $89.63 | $88.87 | $89.35 | $85.04 | 388,656 |
2019-05-22 | $91.44 | $91.44 | $90.78 | $91.00 | $86.61 | 76,714 |
2019-05-21 | $91.70 | $91.92 | $91.37 | $91.78 | $87.36 | 255,381 |
2019-05-20 | $91.28 | $91.28 | $90.45 | $90.65 | $86.28 | 109,236 |
2019-05-17 | $93.43 | $93.82 | $92.93 | $93.17 | $88.68 | 56,251 |
2019-05-16 | $96.10 | $96.60 | $95.87 | $95.92 | $91.30 | 74,817 |
2019-05-15 | $95.08 | $95.85 | $94.88 | $95.59 | $90.98 | 159,644 |
2019-05-14 | $94.72 | $95.23 | $94.36 | $94.88 | $90.31 | 118,522 |
2019-05-13 | $93.49 | $93.87 | $92.58 | $93.25 | $88.76 | 243,821 |
2019-05-10 | $96.45 | $97.12 | $95.20 | $96.79 | $92.12 | 327,752 |
2019-05-09 | $95.33 | $96.65 | $94.30 | $96.04 | $91.41 | 1,171,466 |
2019-05-08 | $97.52 | $98.21 | $97.20 | $97.55 | $92.85 | 986,856 |
2019-05-07 | $99.23 | $99.30 | $96.99 | $97.72 | $93.01 | 377,138 |
2019-05-06 | $99.12 | $100.85 | $98.72 | $100.67 | $95.82 | 769,588 |
2019-05-03 | $102.82 | $103.55 | $102.82 | $103.48 | $98.49 | 91,205 |
2019-05-02 | $101.90 | $102.52 | $101.22 | $101.71 | $96.81 | 445,915 |
2019-05-01 | $102.37 | $103.43 | $101.79 | $101.80 | $96.89 | 105,869 |
2019-04-30 | $102.46 | $102.63 | $101.35 | $101.94 | $97.03 | 2,884,334 |
2019-04-29 | $102.56 | $102.81 | $102.42 | $102.79 | $97.84 | 35,762 |
2019-04-26 | $102.10 | $102.54 | $101.76 | $102.48 | $97.54 | 79,180 |
2019-04-25 | $101.75 | $102.03 | $101.18 | $102.03 | $97.11 | 87,867 |
2019-04-24 | $103.39 | $103.39 | $102.37 | $102.56 | $97.62 | 67,133 |
2019-04-23 | $103.37 | $103.87 | $103.21 | $103.80 | $98.80 | 230,370 |
2019-04-22 | $103.15 | $103.54 | $102.98 | $103.47 | $98.48 | 255,987 |
2019-04-18 | $104.18 | $104.44 | $103.80 | $104.39 | $99.36 | 49,009 |
2019-04-17 | $104.77 | $104.98 | $104.01 | $104.28 | $99.25 | 327,705 |
2019-04-16 | $104.06 | $104.13 | $103.63 | $103.92 | $98.91 | 329,296 |
2019-04-15 | $103.73 | $103.73 | $102.57 | $102.95 | $97.99 | 234,548 |
2019-04-12 | $104.49 | $104.74 | $104.22 | $104.47 | $99.43 | 46,737 |
2019-04-11 | $103.35 | $103.35 | $102.80 | $102.96 | $98.00 | 67,209 |
2019-04-10 | $104.25 | $104.48 | $103.85 | $104.37 | $99.34 | 603,139 |
2019-04-09 | $104.28 | $104.48 | $104.09 | $104.20 | $99.18 | 47,163 |
2019-04-08 | $103.90 | $104.42 | $103.61 | $104.31 | $99.28 | 50,380 |
2019-04-05 | $103.83 | $104.36 | $103.78 | $104.33 | $99.30 | 111,308 |
2019-04-04 | $102.45 | $103.35 | $102.45 | $103.18 | $98.21 | 101,912 |
2019-04-03 | $102.45 | $103.12 | $101.97 | $102.22 | $97.29 | 87,630 |
2019-04-02 | $101.84 | $101.84 | $101.30 | $101.58 | $96.68 | 35,767 |
2019-04-01 | $101.72 | $102.07 | $101.35 | $101.77 | $96.86 | 71,806 |
2019-03-29 | $100.00 | $100.51 | $99.59 | $100.30 | $95.47 | 59,966 |
2019-03-28 | $98.57 | $98.91 | $98.15 | $98.79 | $94.03 | 97,029 |
2019-03-27 | $98.48 | $98.82 | $97.93 | $98.27 | $93.53 | 36,323 |
2019-03-26 | $98.31 | $98.68 | $97.90 | $98.36 | $93.62 | 60,495 |
2019-03-25 | $97.59 | $98.40 | $97.48 | $98.30 | $93.56 | 39,326 |
2019-03-22 | $99.41 | $99.69 | $98.05 | $98.17 | $93.44 | 60,549 |
2019-03-21 | $99.67 | $100.95 | $99.53 | $100.95 | $96.08 | 118,303 |
2019-03-20 | $100.48 | $101.77 | $99.80 | $100.97 | $96.10 | 555,257 |
2019-03-19 | $101.45 | $101.71 | $101.00 | $101.33 | $96.45 | 406,929 |
2019-03-18 | $100.92 | $101.18 | $100.61 | $100.98 | $96.11 | 53,377 |
2019-03-15 | $99.35 | $99.90 | $99.32 | $99.78 | $94.97 | 95,061 |
2019-03-14 | $98.60 | $98.69 | $98.06 | $98.56 | $93.81 | 237,959 |
2019-03-13 | $99.29 | $99.64 | $98.97 | $99.25 | $94.47 | 118,641 |
2019-03-12 | $99.42 | $99.53 | $98.89 | $99.34 | $94.55 | 221,074 |
2019-03-11 | $97.43 | $98.82 | $97.43 | $98.62 | $93.87 | 128,195 |
2019-03-08 | $95.67 | $96.30 | $95.24 | $96.19 | $91.55 | 155,364 |
2019-03-07 | $99.21 | $99.21 | $97.54 | $97.80 | $93.09 | 482,125 |
2019-03-06 | $101.00 | $101.11 | $100.27 | $100.38 | $95.54 | 110,374 |
2019-03-05 | $100.47 | $101.44 | $100.33 | $101.16 | $96.28 | 141,864 |
2019-03-04 | $99.94 | $100.03 | $98.53 | $99.59 | $94.79 | 170,900 |
2019-03-01 | $98.83 | $98.89 | $98.13 | $98.41 | $93.67 | 1,137,201 |
2019-02-28 | $97.69 | $97.88 | $97.14 | $97.45 | $92.75 | 342,442 |
2019-02-27 | $97.97 | $98.48 | $97.80 | $98.00 | $93.28 | 3,118,045 |
2019-02-26 | $98.68 | $99.57 | $98.50 | $99.35 | $94.56 | 175,148 |
2019-02-25 | $99.79 | $100.12 | $99.47 | $99.70 | $94.89 | 123,324 |
2019-02-22 | $97.63 | $98.12 | $97.44 | $98.05 | $93.32 | 56,843 |
2019-02-21 | $96.59 | $96.63 | $95.95 | $96.22 | $91.58 | 31,763 |
2019-02-20 | $96.27 | $97.00 | $96.11 | $96.28 | $91.64 | 53,918 |
2019-02-19 | $94.54 | $96.00 | $94.54 | $95.77 | $91.15 | 121,036 |
2019-02-15 | $95.05 | $95.23 | $94.39 | $94.74 | $90.17 | 52,120 |
2019-02-14 | $95.20 | $95.68 | $94.80 | $95.46 | $90.86 | 116,099 |
2019-02-13 | $96.51 | $96.68 | $95.80 | $95.99 | $91.36 | 155,722 |
2019-02-12 | $95.43 | $95.63 | $95.19 | $95.30 | $90.71 | 124,861 |
2019-02-11 | $95.48 | $95.57 | $94.73 | $94.73 | $90.16 | 354,364 |
2019-02-08 | $94.24 | $94.81 | $93.94 | $94.72 | $90.15 | 33,843 |
2019-02-07 | $95.18 | $95.60 | $93.66 | $94.53 | $89.97 | 110,646 |
2019-02-06 | $97.00 | $97.13 | $95.78 | $96.02 | $91.39 | 25,529 |
2019-02-05 | $95.82 | $97.07 | $95.81 | $96.93 | $92.26 | 96,662 |
2019-02-04 | $95.00 | $95.53 | $94.95 | $95.34 | $90.74 | 74,426 |
2019-02-01 | $95.02 | $95.47 | $94.95 | $95.21 | $90.62 | 577,914 |
2019-01-31 | $94.79 | $95.73 | $94.79 | $95.67 | $91.06 | 3,540,577 |
2019-01-30 | $93.15 | $94.67 | $92.92 | $94.56 | $90.00 | 1,826,320 |
2019-01-29 | $92.62 | $92.78 | $92.24 | $92.35 | $87.90 | 32,734 |
2019-01-28 | $91.86 | $92.49 | $91.56 | $92.40 | $87.95 | 60,206 |
2019-01-25 | $92.79 | $93.48 | $92.55 | $93.16 | $88.67 | 907,586 |
2019-01-24 | $90.59 | $91.56 | $90.59 | $91.45 | $87.04 | 96,676 |
2019-01-23 | $90.73 | $90.73 | $89.71 | $90.26 | $85.91 | 66,155 |
2019-01-22 | $90.55 | $90.65 | $88.97 | $89.67 | $85.35 | 71,745 |
2019-01-18 | $91.62 | $92.40 | $91.34 | $92.08 | $87.64 | 257,520 |
2019-01-17 | $89.78 | $91.41 | $89.62 | $90.90 | $86.52 | 158,763 |
2019-01-16 | $89.81 | $90.80 | $89.81 | $90.47 | $86.11 | 63,390 |
2019-01-15 | $88.70 | $89.54 | $88.70 | $88.98 | $84.69 | 160,467 |
2019-01-14 | $87.60 | $88.29 | $87.31 | $88.05 | $83.81 | 245,768 |
2019-01-11 | $88.53 | $89.05 | $88.31 | $89.03 | $84.74 | 394,698 |
2019-01-10 | $88.17 | $89.35 | $88.11 | $89.27 | $84.97 | 49,444 |
2019-01-09 | $87.82 | $89.29 | $87.82 | $88.57 | $84.30 | 83,692 |
2019-01-08 | $86.58 | $86.96 | $85.90 | $86.68 | $82.50 | 25,190 |
2019-01-07 | $85.39 | $86.41 | $85.20 | $86.17 | $82.02 | 99,446 |
2019-01-04 | $84.00 | $85.93 | $84.00 | $85.35 | $81.24 | 41,921 |
2019-01-03 | $83.25 | $83.25 | $82.00 | $82.09 | $78.13 | 66,354 |
2019-01-02 | $83.32 | $84.36 | $83.03 | $84.31 | $80.25 | 67,784 |
2018-12-31 | $86.24 | $86.24 | $84.62 | $84.81 | $80.72 | 60,422 |
2018-12-28 | $85.21 | $85.72 | $84.70 | $85.00 | $80.90 | 67,636 |
2018-12-27 | $83.66 | $84.86 | $83.17 | $84.73 | $80.65 | 300,236 |
2018-12-26 | $83.84 | $85.20 | $82.50 | $85.16 | $81.06 | 73,778 |
2018-12-24 | $84.05 | $84.44 | $83.07 | $83.15 | $79.14 | 62,434 |
2018-12-21 | $86.02 | $86.52 | $84.58 | $85.08 | $79.86 | 88,617 |
2018-12-20 | $86.93 | $86.93 | $85.07 | $85.68 | $80.42 | 54,602 |
2018-12-19 | $87.50 | $88.08 | $85.02 | $85.89 | $80.62 | 117,708 |
2018-12-18 | $88.14 | $88.41 | $87.27 | $87.65 | $82.27 | 49,591 |
2018-12-17 | $88.92 | $89.39 | $87.57 | $87.92 | $82.53 | 127,343 |
2018-12-14 | $89.49 | $90.32 | $89.33 | $89.72 | $84.22 | 286,377 |
2018-12-13 | $91.31 | $91.66 | $90.90 | $90.90 | $85.32 | 42,844 |
2018-12-12 | $91.27 | $91.94 | $90.52 | $90.59 | $85.03 | 442,017 |
2018-12-11 | $90.58 | $90.62 | $89.02 | $89.74 | $84.24 | 136,744 |
2018-12-10 | $89.00 | $89.55 | $87.66 | $89.26 | $83.78 | 89,366 |
2018-12-07 | $91.27 | $91.82 | $89.38 | $89.72 | $84.22 | 77,255 |
2018-12-06 | $90.00 | $91.41 | $89.40 | $91.32 | $85.72 | 126,103 |
2018-12-04 | $95.31 | $95.31 | $92.63 | $92.98 | $87.28 | 58,416 |
2018-12-03 | $95.66 | $95.90 | $94.56 | $94.95 | $89.13 | 174,082 |
2018-11-30 | $91.94 | $93.09 | $91.58 | $93.04 | $87.33 | 68,757 |
2018-11-29 | $92.02 | $92.23 | $91.06 | $91.62 | $86.00 | 93,068 |
2018-11-28 | $92.00 | $93.46 | $91.39 | $93.42 | $87.69 | 98,078 |
2018-11-27 | $90.08 | $91.15 | $89.92 | $91.15 | $85.56 | 268,303 |
2018-11-26 | $90.33 | $90.88 | $90.17 | $90.78 | $85.21 | 52,837 |
2018-11-23 | $88.54 | $89.27 | $88.48 | $88.75 | $83.31 | 47,068 |
2018-11-21 | $89.69 | $90.42 | $89.49 | $89.61 | $84.11 | 65,292 |
2018-11-20 | $87.60 | $88.33 | $87.10 | $87.59 | $82.22 | 137,519 |
2018-11-19 | $90.37 | $90.62 | $89.03 | $89.32 | $83.84 | 80,117 |
2018-11-16 | $90.55 | $91.78 | $90.21 | $91.20 | $85.61 | 76,120 |
2018-11-15 | $89.46 | $91.69 | $89.46 | $91.23 | $85.63 | 77,286 |
2018-11-14 | $89.62 | $89.93 | $88.44 | $89.26 | $83.78 | 100,492 |
2018-11-13 | $87.88 | $89.47 | $87.77 | $88.36 | $82.94 | 57,142 |
2018-11-12 | $87.30 | $87.30 | $85.93 | $86.32 | $81.03 | 21,494 |
2018-11-09 | $87.82 | $87.91 | $86.75 | $87.45 | $82.09 | 64,219 |
2018-11-08 | $90.88 | $91.08 | $89.28 | $89.82 | $84.31 | 58,058 |
2018-11-07 | $91.65 | $92.61 | $91.15 | $92.54 | $86.86 | 85,473 |
2018-11-06 | $89.93 | $90.84 | $89.89 | $90.41 | $84.86 | 30,955 |
2018-11-05 | $90.26 | $90.56 | $89.81 | $90.25 | $84.71 | 61,693 |
2018-11-02 | $92.19 | $92.49 | $89.63 | $90.53 | $84.98 | 74,111 |
2018-11-01 | $87.98 | $90.66 | $87.18 | $90.48 | $84.93 | 80,452 |
2018-10-31 | $85.45 | $86.59 | $85.45 | $86.15 | $80.87 | 83,305 |
2018-10-30 | $82.76 | $83.90 | $82.65 | $83.90 | $78.75 | 58,632 |
2018-10-29 | $84.95 | $84.95 | $81.76 | $82.62 | $77.55 | 70,238 |
2018-10-26 | $84.13 | $85.92 | $83.93 | $84.90 | $79.69 | 70,741 |
2018-10-25 | $85.33 | $86.80 | $85.22 | $86.36 | $81.06 | 41,689 |
2018-10-24 | $86.79 | $87.00 | $84.29 | $84.43 | $79.25 | 109,559 |
2018-10-23 | $86.00 | $87.93 | $85.67 | $87.51 | $82.14 | 63,002 |
2018-10-22 | $89.50 | $89.91 | $88.55 | $89.28 | $83.80 | 64,503 |
2018-10-19 | $87.02 | $87.56 | $86.30 | $86.50 | $81.19 | 46,869 |
2018-10-18 | $86.53 | $86.53 | $84.82 | $85.22 | $79.99 | 74,922 |
2018-10-17 | $88.71 | $88.76 | $87.55 | $87.76 | $82.38 | 50,196 |
2018-10-16 | $87.57 | $88.94 | $87.51 | $88.91 | $83.46 | 75,950 |
2018-10-15 | $87.25 | $87.82 | $86.71 | $87.31 | $81.95 | 42,447 |
2018-10-12 | $88.60 | $89.00 | $87.56 | $88.83 | $83.38 | 120,520 |
2018-10-11 | $85.38 | $87.14 | $84.79 | $86.18 | $80.89 | 132,960 |
2018-10-10 | $88.77 | $88.77 | $86.48 | $86.50 | $81.19 | 108,639 |
2018-10-09 | $89.52 | $90.19 | $89.21 | $89.55 | $84.06 | 76,538 |
2018-10-08 | $89.73 | $90.57 | $89.29 | $90.52 | $84.97 | 71,398 |
2018-10-05 | $92.13 | $92.13 | $90.59 | $91.57 | $85.95 | 49,591 |
2018-10-04 | $93.11 | $93.11 | $91.35 | $91.90 | $86.26 | 50,745 |
2018-10-03 | $95.00 | $95.23 | $93.99 | $94.19 | $88.41 | 44,328 |
2018-10-02 | $94.65 | $94.92 | $94.07 | $94.48 | $88.68 | 42,006 |
2018-10-01 | $97.25 | $97.28 | $96.56 | $96.75 | $90.82 | 23,145 |
2018-09-28 | $96.58 | $97.22 | $96.31 | $96.67 | $90.74 | 64,471 |
2018-09-27 | $97.16 | $97.65 | $96.98 | $97.25 | $91.28 | 107,776 |
2018-09-26 | $97.34 | $98.28 | $97.19 | $97.21 | $91.25 | 260,406 |
2018-09-25 | $96.77 | $96.99 | $96.51 | $96.87 | $90.93 | 40,475 |
2018-09-24 | $96.46 | $96.46 | $95.80 | $96.37 | $90.46 | 126,587 |
2018-09-21 | $98.57 | $98.57 | $97.71 | $97.80 | $91.80 | 52,624 |
2018-09-20 | $96.92 | $97.10 | $96.38 | $97.01 | $91.06 | 55,954 |
2018-09-19 | $95.13 | $96.28 | $95.13 | $96.04 | $90.15 | 250,660 |
2018-09-18 | $93.30 | $94.00 | $93.30 | $93.84 | $88.08 | 140,512 |
2018-09-17 | $93.22 | $93.35 | $92.47 | $92.71 | $87.02 | 115,523 |
2018-09-14 | $94.84 | $95.06 | $93.50 | $94.00 | $88.23 | 83,730 |
2018-09-13 | $94.64 | $95.47 | $94.35 | $94.77 | $88.96 | 83,808 |
2018-09-12 | $90.98 | $93.07 | $90.57 | $92.57 | $86.89 | 67,948 |
2018-09-11 | $90.65 | $91.83 | $90.51 | $91.78 | $86.15 | 160,486 |
2018-09-10 | $93.25 | $93.25 | $91.91 | $92.20 | $86.54 | 78,734 |
2018-09-07 | $93.32 | $94.49 | $93.15 | $93.72 | $87.97 | 52,730 |
2018-09-06 | $94.57 | $94.89 | $93.50 | $94.20 | $88.42 | 129,589 |
2018-09-05 | $95.42 | $95.42 | $94.32 | $94.44 | $88.65 | 43,438 |
2018-09-04 | $97.59 | $97.82 | $96.55 | $97.02 | $91.07 | 68,554 |
2018-08-31 | $97.70 | $98.51 | $97.50 | $98.26 | $92.23 | 33,601 |
2018-08-30 | $99.21 | $99.28 | $97.77 | $97.98 | $91.97 | 49,043 |
2018-08-29 | $100.05 | $101.11 | $99.93 | $101.10 | $94.90 | 51,077 |
2018-08-28 | $101.13 | $101.16 | $100.03 | $100.36 | $94.20 | 40,192 |
2018-08-27 | $100.43 | $101.47 | $100.43 | $100.95 | $94.76 | 41,623 |
2018-08-24 | $98.42 | $98.86 | $98.40 | $98.86 | $92.80 | 35,497 |
2018-08-23 | $99.28 | $99.59 | $97.38 | $97.56 | $91.58 | 52,430 |
2018-08-22 | $99.01 | $99.34 | $98.87 | $99.24 | $93.15 | 20,307 |
2018-08-21 | $98.15 | $98.86 | $98.15 | $98.71 | $92.66 | 93,595 |
2018-08-20 | $96.58 | $97.08 | $96.39 | $97.02 | $91.07 | 51,130 |
2018-08-17 | $94.52 | $96.61 | $94.00 | $96.23 | $90.33 | 42,031 |
2018-08-16 | $94.93 | $95.92 | $94.93 | $95.10 | $89.27 | 58,369 |
2018-08-15 | $93.38 | $94.13 | $92.76 | $94.06 | $88.29 | 82,319 |
2018-08-14 | $97.78 | $98.03 | $97.20 | $97.67 | $91.68 | 96,613 |
2018-08-13 | $99.75 | $99.80 | $98.73 | $98.86 | $92.80 | 66,179 |
2018-08-10 | $100.08 | $100.69 | $99.90 | $100.55 | $94.38 | 22,652 |
2018-08-09 | $101.57 | $102.06 | $101.17 | $101.33 | $95.11 | 22,704 |
2018-08-08 | $100.37 | $100.56 | $99.66 | $100.20 | $94.05 | 40,918 |
2018-08-07 | $100.72 | $101.21 | $100.64 | $100.83 | $94.65 | 39,029 |
2018-08-06 | $98.94 | $99.24 | $98.56 | $99.03 | $92.96 | 266,441 |
2018-08-03 | $99.69 | $100.07 | $99.57 | $99.74 | $93.62 | 61,240 |
2018-08-02 | $99.19 | $100.18 | $98.51 | $99.99 | $93.86 | 289,622 |
2018-08-01 | $101.46 | $102.04 | $101.04 | $101.36 | $95.14 | 52,414 |
2018-07-31 | $102.51 | $103.57 | $102.11 | $103.16 | $96.83 | 30,549 |
2018-07-30 | $103.74 | $103.93 | $102.40 | $102.82 | $96.51 | 27,539 |
2018-07-27 | $104.75 | $105.01 | $103.38 | $103.93 | $97.55 | 24,507 |
2018-07-26 | $104.39 | $104.90 | $104.22 | $104.42 | $98.01 | 40,429 |
2018-07-25 | $104.95 | $106.62 | $104.73 | $106.30 | $99.78 | 95,851 |
2018-07-24 | $104.77 | $105.45 | $104.30 | $104.59 | $98.17 | 58,198 |
2018-07-23 | $102.42 | $102.56 | $102.09 | $102.56 | $96.27 | 20,156 |
2018-07-20 | $102.50 | $103.08 | $102.44 | $102.94 | $96.63 | 50,524 |
2018-07-19 | $102.29 | $102.40 | $101.58 | $101.82 | $95.57 | 55,899 |
2018-07-18 | $103.27 | $103.66 | $102.90 | $103.66 | $97.30 | 45,423 |
2018-07-17 | $102.82 | $104.04 | $102.79 | $103.93 | $97.55 | 33,958 |
2018-07-16 | $103.82 | $104.15 | $103.64 | $103.83 | $97.46 | 26,757 |
2018-07-13 | $104.49 | $104.77 | $104.00 | $104.62 | $98.20 | 27,266 |
2018-07-12 | $104.26 | $104.78 | $104.01 | $104.67 | $98.25 | 32,218 |
2018-07-11 | $102.76 | $103.42 | $102.61 | $102.83 | $96.52 | 45,598 |
2018-07-10 | $104.72 | $105.24 | $103.90 | $104.53 | $98.12 | 49,207 |
2018-07-09 | $105.17 | $105.89 | $104.93 | $105.78 | $99.29 | 34,486 |
2018-07-06 | $102.18 | $103.90 | $101.94 | $103.68 | $97.32 | 53,018 |
2018-07-05 | $103.00 | $103.00 | $101.46 | $102.27 | $96.00 | 46,857 |
2018-07-03 | $104.06 | $104.06 | $102.95 | $102.96 | $96.64 | 42,283 |
2018-07-02 | $102.86 | $103.23 | $102.05 | $103.16 | $96.83 | 61,782 |
2018-06-29 | $104.55 | $105.29 | $104.51 | $104.78 | $98.35 | 56,088 |
2018-06-28 | $101.99 | $103.33 | $101.62 | $103.22 | $96.89 | 58,710 |
2018-06-27 | $104.81 | $105.19 | $102.00 | $102.28 | $96.01 | 129,753 |
2018-06-26 | $105.86 | $106.18 | $105.07 | $105.53 | $99.06 | 47,072 |
2018-06-25 | $107.09 | $107.09 | $104.84 | $105.82 | $99.33 | 61,923 |
2018-06-22 | $109.45 | $109.45 | $108.66 | $108.85 | $102.17 | 34,456 |
2018-06-21 | $109.33 | $109.33 | $107.82 | $107.82 | $101.21 | 35,859 |
2018-06-20 | $110.19 | $110.29 | $109.62 | $110.07 | $103.32 | 43,878 |
2018-06-19 | $109.71 | $110.16 | $108.72 | $110.16 | $103.40 | 47,947 |
2018-06-18 | $111.73 | $112.21 | $111.38 | $112.21 | $105.33 | 37,949 |
2018-06-15 | $112.50 | $113.37 | $112.23 | $113.37 | $106.42 | 60,646 |
2018-06-14 | $114.69 | $114.82 | $114.44 | $114.62 | $107.06 | 21,621 |
2018-06-13 | $115.72 | $115.72 | $114.20 | $114.45 | $106.90 | 69,642 |
2018-06-12 | $115.59 | $115.96 | $115.18 | $115.83 | $108.19 | 67,788 |
2018-06-11 | $115.48 | $115.54 | $115.04 | $115.40 | $107.79 | 44,014 |
2018-06-08 | $114.51 | $115.57 | $114.49 | $115.43 | $107.82 | 56,088 |
2018-06-07 | $117.00 | $117.00 | $115.06 | $115.69 | $108.06 | 38,879 |
2018-06-06 | $116.10 | $116.82 | $115.90 | $116.82 | $109.12 | 29,566 |
2018-06-05 | $115.34 | $115.70 | $114.86 | $115.45 | $107.84 | 53,506 |
2018-06-04 | $114.32 | $115.31 | $114.32 | $115.08 | $107.49 | 41,834 |
2018-06-01 | $111.96 | $113.54 | $111.96 | $113.46 | $105.98 | 142,112 |
2018-05-31 | $111.13 | $112.03 | $111.00 | $111.33 | $103.99 | 42,223 |
2018-05-30 | $110.22 | $110.81 | $109.89 | $110.70 | $103.40 | 13,666 |
2018-05-29 | $111.35 | $111.69 | $109.72 | $110.27 | $103.00 | 43,362 |
2018-05-25 | $111.69 | $112.11 | $111.55 | $112.09 | $104.70 | 27,191 |
2018-05-24 | $111.88 | $112.21 | $110.84 | $111.88 | $104.50 | 25,725 |
2018-05-23 | $111.12 | $112.39 | $111.00 | $112.28 | $104.88 | 30,509 |
2018-05-22 | $113.13 | $113.55 | $112.41 | $112.57 | $105.15 | 44,127 |
2018-05-21 | $113.39 | $113.54 | $112.61 | $112.96 | $105.51 | 29,160 |
2018-05-18 | $112.48 | $112.48 | $112.01 | $112.20 | $104.80 | 33,722 |
2018-05-17 | $113.17 | $113.37 | $112.26 | $112.62 | $105.19 | 72,659 |
2018-05-16 | $113.26 | $114.31 | $113.20 | $114.19 | $106.66 | 45,606 |
2018-05-15 | $111.86 | $111.91 | $111.27 | $111.91 | $104.53 | 56,275 |
2018-05-14 | $113.80 | $114.46 | $113.67 | $113.80 | $106.30 | 115,153 |
2018-05-11 | $113.07 | $113.13 | $112.32 | $112.78 | $105.34 | 26,120 |
2018-05-10 | $111.90 | $113.15 | $111.90 | $112.98 | $105.53 | 140,523 |
2018-05-09 | $111.06 | $111.17 | $110.46 | $111.06 | $103.74 | 47,585 |
2018-05-08 | $110.13 | $110.51 | $109.49 | $110.47 | $103.18 | 56,354 |
2018-05-07 | $108.37 | $109.40 | $108.37 | $109.14 | $101.94 | 58,769 |
2018-05-04 | $106.80 | $109.36 | $106.69 | $108.92 | $101.74 | 74,757 |
2018-05-03 | $107.97 | $108.26 | $106.01 | $107.79 | $100.68 | 227,581 |
2018-05-02 | $109.09 | $109.20 | $108.26 | $108.40 | $101.25 | 29,803 |
2018-05-01 | $107.93 | $108.67 | $107.38 | $108.58 | $101.42 | 41,730 |
2018-04-30 | $109.46 | $109.54 | $108.30 | $108.36 | $101.21 | 48,312 |
2018-04-27 | $108.07 | $108.53 | $107.48 | $108.45 | $101.30 | 33,402 |
2018-04-26 | $106.82 | $108.02 | $106.82 | $107.91 | $100.79 | 39,652 |
2018-04-25 | $107.23 | $107.23 | $106.07 | $107.06 | $100.00 | 33,990 |
2018-04-24 | $109.29 | $109.69 | $107.23 | $107.70 | $100.60 | 44,958 |
2018-04-23 | $107.80 | $108.07 | $107.09 | $107.39 | $100.31 | 72,553 |
2018-04-20 | $108.73 | $108.73 | $107.40 | $107.86 | $100.75 | 38,968 |
2018-04-19 | $110.25 | $110.44 | $109.09 | $109.53 | $102.31 | 43,096 |
2018-04-18 | $108.64 | $109.60 | $108.51 | $109.41 | $102.19 | 40,641 |
2018-04-17 | $108.38 | $109.77 | $108.38 | $109.54 | $102.32 | 57,781 |
2018-04-16 | $108.68 | $109.20 | $108.21 | $109.17 | $101.97 | 61,176 |
2018-04-13 | $111.17 | $111.37 | $109.33 | $109.81 | $102.57 | 38,438 |
2018-04-12 | $111.21 | $112.12 | $111.21 | $111.82 | $104.45 | 56,214 |
2018-04-11 | $111.35 | $112.22 | $111.13 | $111.60 | $104.24 | 62,968 |
2018-04-10 | $111.16 | $112.01 | $110.78 | $111.79 | $104.42 | 55,393 |
2018-04-09 | $108.63 | $109.89 | $108.26 | $108.60 | $101.44 | 48,099 |
2018-04-06 | $108.24 | $109.36 | $106.53 | $107.12 | $100.06 | 74,185 |
2018-04-05 | $110.10 | $110.85 | $109.37 | $109.89 | $102.64 | 40,109 |
2018-04-04 | $106.02 | $109.54 | $105.96 | $109.48 | $102.26 | 61,352 |
2018-04-03 | $109.47 | $109.61 | $108.25 | $109.29 | $102.08 | 39,250 |
2018-04-02 | $110.03 | $110.42 | $106.90 | $108.09 | $100.96 | 106,998 |
2018-03-29 | $109.28 | $111.22 | $109.22 | $110.69 | $103.39 | 66,957 |
2018-03-28 | $109.15 | $109.56 | $107.82 | $108.90 | $101.72 | 64,271 |
2018-03-27 | $112.67 | $112.71 | $109.48 | $110.01 | $102.76 | 87,769 |
2018-03-26 | $111.44 | $112.53 | $110.01 | $112.32 | $104.91 | 95,759 |
2018-03-23 | $110.47 | $110.59 | $108.06 | $108.16 | $101.03 | 81,919 |
2018-03-22 | $112.54 | $113.48 | $110.35 | $110.48 | $103.19 | 97,442 |
2018-03-21 | $115.93 | $116.79 | $115.51 | $116.19 | $108.53 | 93,046 |
2018-03-20 | $116.71 | $117.60 | $115.84 | $117.38 | $109.64 | 37,287 |
2018-03-19 | $116.25 | $116.29 | $114.65 | $115.28 | $107.68 | 39,542 |
2018-03-16 | $116.69 | $117.19 | $116.45 | $117.02 | $109.30 | 111,200 |
2018-03-15 | $116.97 | $117.56 | $116.35 | $116.92 | $109.21 | 98,349 |
2018-03-14 | $116.12 | $116.27 | $114.76 | $115.63 | $108.00 | 36,910 |
2018-03-13 | $116.92 | $117.00 | $114.41 | $114.67 | $107.11 | 52,720 |
2018-03-12 | $116.60 | $116.95 | $115.88 | $116.61 | $108.92 | 57,336 |
2018-03-09 | $114.73 | $116.35 | $114.69 | $116.35 | $108.68 | 48,259 |
2018-03-08 | $113.80 | $114.03 | $113.01 | $113.57 | $106.08 | 80,171 |
2018-03-07 | $111.78 | $112.96 | $111.50 | $112.87 | $105.43 | 67,113 |
2018-03-06 | $113.19 | $113.37 | $112.14 | $112.73 | $105.30 | 196,728 |
2018-03-05 | $109.80 | $111.78 | $109.73 | $111.59 | $104.23 | 103,008 |
2018-03-02 | $109.97 | $111.78 | $108.91 | $111.64 | $104.28 | 58,207 |
2018-03-01 | $113.49 | $113.88 | $110.92 | $111.80 | $104.43 | 100,465 |
2018-02-28 | $113.50 | $113.62 | $111.73 | $111.87 | $104.49 | 83,502 |
2018-02-27 | $115.49 | $115.67 | $113.41 | $113.52 | $106.03 | 178,868 |
2018-02-26 | $117.06 | $117.70 | $116.28 | $117.70 | $109.94 | 60,186 |
2018-02-23 | $115.97 | $116.76 | $115.40 | $116.76 | $109.06 | 57,233 |
2018-02-22 | $114.93 | $115.78 | $114.55 | $114.76 | $107.19 | 56,078 |
2018-02-21 | $115.77 | $117.33 | $114.76 | $114.81 | $107.24 | 56,559 |
2018-02-20 | $112.91 | $114.39 | $112.77 | $113.79 | $106.29 | 43,000 |
2018-02-16 | $114.85 | $115.99 | $114.24 | $114.70 | $107.14 | 31,645 |
2018-02-15 | $114.63 | $115.54 | $113.27 | $114.87 | $107.29 | 83,316 |
2018-02-14 | $108.92 | $112.47 | $108.92 | $112.31 | $104.90 | 114,541 |
2018-02-13 | $107.88 | $109.21 | $107.78 | $108.95 | $101.77 | 362,399 |
2018-02-12 | $107.39 | $108.77 | $106.70 | $108.18 | $101.05 | 92,163 |
2018-02-09 | $105.78 | $107.13 | $102.83 | $106.39 | $99.37 | 204,543 |
2018-02-08 | $110.35 | $110.35 | $105.69 | $105.78 | $98.80 | 114,982 |
2018-02-07 | $111.20 | $112.70 | $110.33 | $110.36 | $103.08 | 153,697 |
2018-02-06 | $110.05 | $116.03 | $110.00 | $114.66 | $107.10 | 163,533 |
2018-02-05 | $116.22 | $117.67 | $112.33 | $112.74 | $105.31 | 172,536 |
2018-02-02 | $118.35 | $119.03 | $115.78 | $115.97 | $108.32 | 149,263 |
2018-02-01 | $118.65 | $119.48 | $117.79 | $117.89 | $110.12 | 206,770 |
2018-01-31 | $121.16 | $121.50 | $120.03 | $120.71 | $112.75 | 104,817 |
2018-01-30 | $120.08 | $120.35 | $118.87 | $119.43 | $111.55 | 111,290 |
2018-01-29 | $121.91 | $122.13 | $121.37 | $121.50 | $113.49 | 207,304 |
2018-01-26 | $122.70 | $123.91 | $122.66 | $123.84 | $115.67 | 143,842 |
2018-01-25 | $120.59 | $121.39 | $119.78 | $120.81 | $112.84 | 212,721 |
2018-01-24 | $121.45 | $122.33 | $120.53 | $121.32 | $113.32 | 154,456 |
2018-01-23 | $119.97 | $120.99 | $119.76 | $120.90 | $112.93 | 247,661 |
2018-01-22 | $118.69 | $119.47 | $118.24 | $119.39 | $111.52 | 121,233 |
2018-01-19 | $118.12 | $118.60 | $117.66 | $118.55 | $110.73 | 48,370 |
2018-01-18 | $116.72 | $117.07 | $116.40 | $116.84 | $109.13 | 67,595 |
2018-01-17 | $116.29 | $117.12 | $115.96 | $116.92 | $109.21 | 50,274 |
2018-01-16 | $116.47 | $116.90 | $114.70 | $115.04 | $107.45 | 69,242 |
2018-01-12 | $115.07 | $116.30 | $115.07 | $116.30 | $108.63 | 73,213 |
2018-01-11 | $114.02 | $114.55 | $113.81 | $114.55 | $107.00 | 54,058 |
2018-01-10 | $114.19 | $114.43 | $113.71 | $114.10 | $106.58 | 112,387 |
2018-01-09 | $114.50 | $114.63 | $113.89 | $114.53 | $106.98 | 157,818 |
2018-01-08 | $113.87 | $114.62 | $113.87 | $114.43 | $106.88 | 102,483 |
2018-01-05 | $112.95 | $113.83 | $112.90 | $113.80 | $106.30 | 44,829 |
2018-01-04 | $112.75 | $113.07 | $112.60 | $112.69 | $105.26 | 94,663 |
2018-01-03 | $111.66 | $112.28 | $111.66 | $112.19 | $104.79 | 109,846 |
2018-01-02 | $109.99 | $111.27 | $109.75 | $111.27 | $103.93 | 115,840 |
2017-12-29 | $107.68 | $107.68 | $107.19 | $107.19 | $100.12 | 49,174 |
2017-12-28 | $107.49 | $107.63 | $106.88 | $107.19 | $100.12 | 43,565 |
2017-12-27 | $106.53 | $106.79 | $106.41 | $106.48 | $99.46 | 71,134 |
2017-12-26 | $107.14 | $107.14 | $106.15 | $106.96 | $99.91 | 113,148 |
2017-12-22 | $106.87 | $107.18 | $106.60 | $107.18 | $100.11 | 48,739 |
2017-12-21 | $105.88 | $106.68 | $105.88 | $106.50 | $99.48 | 60,032 |
2017-12-20 | $104.95 | $104.95 | $104.58 | $104.68 | $97.78 | 34,722 |
2017-12-19 | $105.36 | $105.36 | $104.63 | $104.77 | $97.86 | 197,496 |
2017-12-18 | $104.89 | $105.36 | $104.87 | $105.21 | $98.27 | 43,694 |
2017-12-15 | $103.96 | $104.35 | $103.38 | $104.15 | $97.28 | 44,110 |
2017-12-14 | $106.81 | $106.90 | $106.22 | $106.29 | $97.67 | 76,275 |
2017-12-13 | $106.59 | $107.53 | $106.59 | $107.36 | $98.66 | 62,825 |
2017-12-12 | $105.76 | $105.76 | $105.09 | $105.45 | $96.90 | 40,330 |
2017-12-11 | $106.60 | $107.02 | $106.50 | $106.84 | $98.18 | 39,177 |
2017-12-08 | $105.69 | $105.94 | $105.41 | $105.67 | $97.11 | 50,341 |
2017-12-07 | $103.00 | $103.96 | $103.00 | $103.73 | $95.32 | 43,140 |
2017-12-06 | $102.41 | $103.32 | $102.33 | $103.20 | $94.84 | 94,637 |
2017-12-05 | $104.74 | $105.61 | $104.01 | $104.77 | $96.28 | 69,877 |
2017-12-04 | $106.62 | $106.98 | $105.09 | $105.10 | $96.58 | 73,670 |
2017-12-01 | $106.00 | $106.34 | $104.70 | $105.59 | $97.03 | 96,010 |
2017-11-30 | $107.48 | $107.80 | $106.70 | $106.83 | $98.17 | 191,142 |
2017-11-29 | $109.29 | $109.48 | $106.85 | $107.89 | $99.15 | 82,489 |
2017-11-28 | $109.94 | $110.38 | $109.46 | $110.32 | $101.38 | 78,639 |
2017-11-27 | $110.43 | $110.89 | $109.39 | $109.53 | $100.65 | 354,801 |
2017-11-24 | $111.53 | $111.73 | $111.03 | $111.37 | $102.34 | 32,858 |
2017-11-22 | $112.30 | $112.50 | $111.89 | $112.25 | $103.15 | 67,642 |
2017-11-21 | $112.05 | $112.62 | $112.04 | $112.20 | $103.11 | 246,614 |
2017-11-20 | $109.55 | $110.14 | $109.54 | $109.99 | $101.07 | 173,531 |
2017-11-17 | $108.77 | $109.07 | $108.77 | $108.80 | $99.98 | 104,102 |
2017-11-16 | $108.24 | $109.41 | $108.24 | $108.97 | $100.14 | 87,900 |
2017-11-15 | $106.92 | $107.17 | $106.16 | $107.00 | $98.33 | 101,921 |
2017-11-14 | $108.46 | $108.65 | $107.44 | $107.76 | $99.03 | 77,620 |
2017-11-13 | $108.81 | $109.20 | $108.57 | $108.93 | $100.10 | 76,949 |
2017-11-10 | $108.74 | $108.82 | $108.48 | $108.81 | $99.99 | 40,685 |
2017-11-09 | $108.33 | $108.49 | $107.28 | $108.23 | $99.46 | 70,486 |
2017-11-08 | $108.50 | $108.67 | $108.23 | $108.45 | $99.66 | 46,405 |
2017-11-07 | $108.78 | $108.93 | $108.21 | $108.33 | $99.55 | 51,262 |
2017-11-06 | $106.99 | $108.05 | $106.99 | $107.99 | $99.24 | 88,365 |
2017-11-03 | $106.81 | $107.00 | $106.12 | $106.57 | $97.93 | 89,015 |
2017-11-02 | $106.95 | $107.11 | $106.23 | $106.80 | $98.14 | 37,103 |
2017-11-01 | $106.93 | $107.28 | $106.49 | $106.56 | $97.92 | 61,216 |
2017-10-31 | $105.31 | $105.80 | $105.28 | $105.76 | $97.19 | 42,546 |
2017-10-30 | $104.79 | $105.11 | $104.33 | $104.77 | $96.28 | 52,795 |
2017-10-27 | $104.98 | $105.67 | $104.47 | $105.60 | $97.04 | 51,248 |
2017-10-26 | $105.08 | $105.25 | $104.54 | $104.60 | $96.12 | 132,906 |
2017-10-25 | $105.88 | $106.13 | $104.12 | $104.85 | $96.35 | 58,101 |
2017-10-24 | $105.34 | $105.82 | $105.02 | $105.25 | $96.72 | 75,282 |
2017-10-23 | $105.99 | $105.99 | $105.22 | $105.32 | $96.78 | 67,714 |
2017-10-20 | $106.17 | $106.48 | $106.05 | $106.09 | $97.49 | 43,556 |
2017-10-19 | $105.30 | $105.76 | $104.61 | $105.37 | $96.83 | 52,956 |
2017-10-18 | $106.91 | $107.50 | $106.64 | $107.22 | $98.53 | 36,944 |
2017-10-17 | $106.89 | $106.90 | $106.29 | $106.29 | $97.67 | 55,557 |
2017-10-16 | $107.07 | $107.28 | $106.87 | $107.25 | $98.56 | 46,431 |
2017-10-13 | $106.59 | $107.00 | $106.56 | $106.63 | $97.99 | 132,656 |
2017-10-12 | $106.40 | $106.41 | $105.87 | $105.99 | $97.40 | 68,309 |
2017-10-11 | $106.00 | $106.56 | $105.96 | $106.54 | $97.90 | 72,406 |
2017-10-10 | $106.36 | $107.00 | $106.36 | $107.00 | $98.33 | 117,645 |
2017-10-09 | $105.70 | $106.15 | $105.52 | $105.94 | $97.35 | 27,890 |
2017-10-06 | $105.63 | $105.97 | $105.36 | $105.93 | $97.34 | 42,271 |
2017-10-05 | $105.50 | $106.58 | $105.50 | $106.52 | $97.89 | 80,276 |
2017-10-04 | $105.35 | $105.82 | $105.10 | $105.35 | $96.81 | 36,390 |
2017-10-03 | $104.73 | $105.40 | $104.50 | $105.38 | $96.84 | 103,757 |
2017-10-02 | $102.97 | $103.41 | $102.89 | $102.97 | $94.62 | 38,277 |
2017-09-29 | $101.52 | $102.66 | $101.26 | $102.51 | $94.20 | 51,909 |
2017-09-28 | $100.65 | $101.16 | $100.57 | $101.05 | $92.86 | 32,898 |
2017-09-27 | $101.48 | $101.83 | $101.02 | $101.64 | $93.40 | 30,187 |
2017-09-26 | $101.22 | $101.48 | $100.62 | $100.76 | $92.59 | 32,527 |
2017-09-25 | $101.78 | $101.78 | $99.89 | $100.46 | $92.32 | 79,407 |
2017-09-22 | $103.58 | $104.27 | $103.48 | $103.70 | $95.29 | 21,055 |
2017-09-21 | $104.89 | $104.89 | $104.19 | $104.50 | $96.03 | 21,782 |
2017-09-20 | $104.81 | $105.09 | $103.52 | $104.60 | $96.12 | 29,425 |
2017-09-19 | $104.32 | $104.49 | $104.04 | $104.42 | $95.96 | 26,557 |
2017-09-18 | $104.07 | $104.44 | $103.99 | $104.38 | $95.92 | 45,816 |
2017-09-15 | $102.72 | $103.39 | $102.60 | $103.20 | $94.84 | 94,059 |
2017-09-14 | $102.42 | $102.88 | $102.16 | $102.65 | $94.33 | 37,654 |
2017-09-13 | $102.35 | $102.89 | $102.35 | $102.75 | $94.42 | 41,598 |
2017-09-12 | $102.23 | $102.54 | $102.15 | $102.41 | $94.11 | 87,590 |
2017-09-11 | $101.38 | $102.19 | $101.38 | $102.17 | $93.89 | 38,393 |
2017-09-08 | $100.81 | $100.85 | $100.18 | $100.30 | $92.17 | 38,900 |
2017-09-07 | $100.35 | $100.83 | $100.33 | $100.83 | $92.66 | 53,805 |
2017-09-06 | $100.17 | $100.40 | $99.82 | $100.05 | $91.94 | 54,886 |
2017-09-05 | $100.02 | $100.47 | $99.22 | $99.61 | $91.54 | 182,855 |
2017-09-01 | $100.83 | $101.11 | $100.56 | $100.89 | $92.71 | 78,613 |
2017-08-31 | $100.45 | $100.82 | $100.39 | $100.65 | $92.49 | 123,679 |
2017-08-30 | $99.67 | $100.45 | $99.67 | $100.33 | $92.20 | 20,401 |
2017-08-29 | $98.63 | $99.62 | $98.20 | $99.50 | $91.44 | 91,060 |
2017-08-28 | $100.25 | $100.36 | $99.32 | $99.48 | $91.42 | 82,354 |
2017-08-25 | $100.83 | $100.83 | $100.15 | $100.19 | $92.07 | 34,976 |
2017-08-24 | $99.96 | $100.00 | $99.42 | $99.72 | $91.64 | 79,085 |
2017-08-23 | $98.92 | $99.75 | $98.92 | $99.68 | $91.60 | 56,536 |
2017-08-22 | $98.48 | $99.26 | $98.48 | $99.23 | $91.19 | 47,667 |
2017-08-21 | $97.45 | $97.89 | $97.36 | $97.80 | $89.87 | 25,842 |
2017-08-18 | $96.66 | $97.16 | $96.03 | $96.66 | $88.83 | 75,898 |
2017-08-17 | $97.28 | $97.61 | $96.13 | $96.28 | $88.48 | 91,543 |
2017-08-16 | $97.80 | $98.03 | $97.57 | $97.74 | $89.82 | 107,682 |
2017-08-15 | $96.34 | $96.38 | $95.92 | $96.23 | $88.43 | 60,428 |
2017-08-14 | $96.33 | $96.65 | $96.19 | $96.50 | $88.68 | 21,352 |
2017-08-11 | $95.14 | $95.45 | $94.55 | $95.21 | $87.49 | 142,215 |
2017-08-10 | $97.61 | $97.61 | $95.49 | $95.54 | $87.80 | 148,461 |
2017-08-09 | $98.52 | $98.74 | $98.03 | $98.74 | $90.74 | 94,289 |
2017-08-08 | $98.86 | $99.60 | $98.83 | $99.00 | $90.98 | 45,588 |
2017-08-07 | $97.61 | $98.30 | $97.52 | $98.30 | $90.33 | 35,149 |
2017-08-04 | $96.94 | $97.20 | $96.76 | $97.20 | $89.32 | 60,547 |
2017-08-03 | $96.57 | $96.89 | $96.20 | $96.77 | $88.93 | 35,026 |
2017-08-02 | $97.37 | $97.46 | $96.22 | $96.82 | $88.97 | 61,707 |
2017-08-01 | $97.63 | $97.63 | $97.21 | $97.35 | $89.46 | 43,565 |
2017-07-31 | $97.09 | $97.30 | $96.70 | $96.78 | $88.94 | 47,352 |
2017-07-28 | $95.64 | $96.61 | $95.64 | $96.37 | $88.56 | 66,627 |
2017-07-27 | $96.69 | $96.96 | $94.96 | $95.76 | $88.00 | 90,231 |
2017-07-26 | $95.38 | $96.32 | $95.37 | $96.22 | $88.42 | 63,869 |
2017-07-25 | $95.51 | $95.63 | $95.18 | $95.35 | $87.62 | 23,974 |
2017-07-24 | $95.36 | $95.50 | $95.16 | $95.41 | $87.68 | 78,306 |
2017-07-21 | $94.80 | $94.98 | $94.58 | $94.98 | $87.28 | 36,617 |
2017-07-20 | $95.47 | $95.50 | $94.98 | $95.12 | $87.41 | 182,401 |
2017-07-19 | $95.40 | $95.81 | $95.27 | $95.44 | $87.70 | 133,817 |
2017-07-18 | $93.44 | $94.17 | $93.17 | $94.10 | $86.47 | 41,547 |
2017-07-17 | $93.75 | $93.83 | $93.33 | $93.60 | $86.01 | 55,532 |
2017-07-14 | $93.43 | $94.34 | $93.43 | $94.28 | $86.64 | 58,790 |
2017-07-13 | $92.69 | $93.01 | $92.60 | $92.90 | $85.37 | 52,734 |
2017-07-12 | $92.13 | $92.85 | $92.13 | $92.76 | $85.24 | 76,574 |
2017-07-11 | $90.78 | $91.14 | $90.50 | $91.01 | $83.63 | 62,819 |
2017-07-10 | $89.01 | $89.66 | $89.01 | $89.60 | $82.34 | 46,781 |
2017-07-07 | $89.13 | $89.22 | $88.72 | $89.06 | $81.84 | 63,631 |
2017-07-06 | $89.35 | $89.46 | $88.77 | $88.84 | $81.64 | 46,522 |
2017-07-05 | $89.33 | $89.98 | $89.02 | $89.88 | $82.59 | 113,673 |
2017-07-03 | $90.01 | $90.35 | $89.89 | $90.02 | $82.72 | 13,961 |
2017-06-30 | $89.51 | $89.61 | $89.15 | $89.28 | $82.04 | 54,013 |
2017-06-29 | $89.94 | $89.94 | $88.41 | $89.09 | $81.87 | 54,225 |
2017-06-28 | $89.78 | $90.29 | $89.46 | $90.24 | $82.93 | 37,401 |
2017-06-27 | $90.27 | $90.36 | $89.58 | $89.59 | $82.33 | 197,352 |
2017-06-26 | $90.54 | $90.94 | $90.18 | $90.42 | $83.09 | 36,221 |
2017-06-23 | $89.44 | $89.97 | $89.40 | $89.83 | $82.55 | 37,354 |
2017-06-22 | $89.71 | $89.92 | $89.40 | $89.58 | $82.32 | 48,919 |
2017-06-21 | $88.92 | $89.28 | $88.92 | $89.18 | $81.95 | 123,505 |
2017-06-20 | $88.89 | $88.95 | $88.51 | $88.56 | $81.38 | 111,134 |
2017-06-19 | $88.94 | $89.34 | $88.94 | $89.34 | $82.10 | 47,818 |
2017-06-16 | $87.79 | $87.79 | $87.31 | $87.67 | $80.56 | 36,481 |
2017-06-15 | $87.80 | $87.85 | $87.35 | $87.78 | $80.43 | 50,776 |
2017-06-14 | $89.31 | $89.44 | $88.43 | $88.70 | $81.27 | 84,003 |
2017-06-13 | $89.44 | $89.76 | $89.01 | $89.15 | $81.68 | 39,914 |
2017-06-12 | $88.89 | $89.12 | $88.20 | $88.82 | $81.38 | 86,787 |
2017-06-09 | $90.78 | $90.96 | $88.98 | $89.54 | $82.04 | 145,502 |
2017-06-08 | $90.58 | $91.38 | $90.16 | $90.91 | $83.29 | 52,884 |
2017-06-07 | $89.15 | $89.35 | $89.03 | $89.34 | $81.86 | 28,734 |
2017-06-06 | $88.84 | $89.30 | $88.81 | $89.09 | $81.63 | 59,759 |
2017-06-05 | $88.53 | $88.82 | $88.45 | $88.72 | $81.29 | 45,608 |
2017-06-02 | $88.49 | $88.76 | $88.37 | $88.76 | $81.32 | 46,797 |
2017-06-01 | $88.04 | $88.61 | $87.93 | $88.61 | $81.19 | 56,182 |
2017-05-31 | $88.03 | $88.03 | $87.44 | $87.54 | $80.21 | 61,734 |
2017-05-30 | $88.09 | $88.32 | $88.01 | $88.21 | $80.82 | 18,317 |
2017-05-26 | $88.00 | $88.27 | $87.95 | $88.23 | $80.84 | 34,562 |
2017-05-25 | $88.06 | $88.30 | $87.90 | $88.13 | $80.75 | 21,309 |
2017-05-24 | $87.10 | $87.20 | $86.95 | $87.14 | $79.84 | 23,797 |
2017-05-23 | $87.36 | $87.51 | $86.99 | $87.01 | $79.72 | 54,289 |
2017-05-22 | $87.26 | $87.65 | $87.26 | $87.55 | $80.22 | 105,249 |
2017-05-19 | $86.07 | $86.95 | $86.07 | $86.78 | $79.51 | 73,586 |
2017-05-18 | $84.85 | $85.68 | $84.53 | $85.48 | $78.32 | 29,492 |
2017-05-17 | $86.01 | $86.16 | $85.21 | $85.26 | $78.12 | 42,454 |
2017-05-16 | $85.95 | $86.62 | $85.95 | $86.61 | $79.35 | 44,537 |
2017-05-15 | $85.73 | $86.26 | $85.70 | $86.18 | $78.96 | 36,082 |
2017-05-12 | $85.10 | $85.50 | $85.10 | $85.50 | $78.34 | 45,246 |
2017-05-11 | $84.80 | $84.95 | $84.31 | $84.81 | $77.71 | 34,573 |
2017-05-10 | $84.73 | $85.05 | $84.60 | $84.97 | $77.85 | 16,651 |
2017-05-09 | $83.98 | $84.57 | $83.93 | $84.31 | $77.25 | 84,564 |
2017-05-08 | $83.05 | $83.14 | $82.70 | $82.72 | $75.79 | 322,821 |
2017-05-05 | $82.43 | $82.83 | $82.23 | $82.83 | $75.89 | 23,794 |
2017-05-04 | $83.19 | $83.24 | $82.45 | $82.72 | $75.79 | 73,237 |
2017-05-03 | $83.98 | $83.98 | $83.44 | $83.68 | $76.67 | 51,342 |
2017-05-02 | $84.00 | $84.27 | $83.90 | $84.05 | $77.01 | 70,802 |
2017-05-01 | $84.13 | $84.45 | $83.95 | $84.21 | $77.16 | 89,354 |
2017-04-28 | $83.91 | $83.91 | $83.54 | $83.78 | $76.76 | 34,396 |
2017-04-27 | $83.80 | $83.91 | $83.61 | $83.85 | $76.83 | 45,357 |
2017-04-26 | $84.06 | $84.25 | $84.00 | $84.01 | $76.97 | 103,529 |
2017-04-25 | $84.06 | $84.39 | $84.06 | $84.15 | $77.10 | 40,989 |
2017-04-24 | $83.27 | $83.27 | $83.02 | $83.09 | $76.13 | 46,258 |
2017-04-21 | $82.39 | $82.76 | $82.37 | $82.71 | $75.78 | 52,680 |
2017-04-20 | $82.35 | $82.81 | $82.31 | $82.75 | $75.82 | 16,901 |
2017-04-19 | $81.96 | $82.19 | $81.45 | $81.55 | $74.72 | 76,148 |
2017-04-18 | $81.73 | $81.92 | $81.46 | $81.66 | $74.82 | 85,245 |
2017-04-17 | $82.44 | $82.96 | $82.40 | $82.84 | $75.90 | 46,222 |
2017-04-13 | $82.82 | $83.02 | $82.32 | $82.37 | $75.47 | 180,121 |
2017-04-12 | $82.62 | $82.81 | $82.37 | $82.58 | $75.66 | 35,652 |
2017-04-11 | $82.44 | $82.62 | $81.90 | $82.36 | $75.46 | 21,043 |
2017-04-10 | $82.72 | $82.86 | $82.45 | $82.75 | $75.82 | 111,965 |
2017-04-07 | $82.88 | $83.20 | $82.76 | $83.04 | $76.08 | 27,655 |
2017-04-06 | $82.81 | $83.04 | $82.70 | $82.97 | $76.02 | 89,930 |
2017-04-05 | $83.41 | $83.45 | $82.86 | $83.11 | $76.15 | 174,700 |
2017-04-04 | $82.86 | $83.07 | $82.60 | $82.94 | $75.99 | 87,222 |
2017-04-03 | $82.58 | $82.93 | $82.26 | $82.91 | $75.96 | 314,862 |
2017-03-31 | $82.09 | $82.26 | $81.98 | $82.05 | $75.18 | 52,103 |
2017-03-30 | $82.45 | $82.61 | $82.35 | $82.54 | $75.63 | 28,732 |
2017-03-29 | $82.72 | $83.09 | $82.70 | $83.05 | $76.09 | 40,614 |
2017-03-28 | $82.79 | $83.35 | $82.79 | $83.17 | $76.20 | 34,640 |
2017-03-27 | $82.22 | $82.92 | $82.02 | $82.78 | $75.85 | 44,230 |
2017-03-24 | $83.15 | $83.45 | $83.01 | $83.25 | $76.28 | 59,428 |
2017-03-23 | $82.69 | $83.40 | $82.65 | $83.24 | $76.27 | 40,174 |
2017-03-22 | $82.38 | $83.11 | $82.15 | $83.01 | $76.06 | 135,438 |
2017-03-21 | $84.12 | $84.29 | $82.48 | $82.60 | $75.68 | 78,297 |
2017-03-20 | $83.51 | $83.94 | $83.50 | $83.85 | $76.83 | 61,409 |
2017-03-17 | $83.06 | $83.10 | $82.74 | $82.82 | $75.88 | 25,003 |
2017-03-16 | $83.00 | $83.27 | $83.00 | $83.14 | $76.18 | 36,025 |
2017-03-15 | $81.36 | $82.50 | $81.05 | $82.25 | $75.36 | 193,254 |
2017-03-14 | $81.19 | $81.26 | $80.89 | $81.07 | $74.28 | 57,186 |
2017-03-13 | $81.19 | $81.54 | $81.19 | $81.43 | $74.61 | 55,379 |
2017-03-10 | $79.96 | $80.11 | $79.76 | $80.03 | $73.33 | 34,182 |
2017-03-09 | $79.75 | $79.86 | $79.22 | $79.67 | $73.00 | 78,817 |
2017-03-08 | $80.79 | $80.88 | $80.35 | $80.44 | $73.70 | 75,381 |
2017-03-07 | $80.31 | $80.52 | $80.19 | $80.27 | $73.55 | 783,685 |
2017-03-06 | $80.07 | $80.17 | $79.83 | $80.01 | $73.31 | 209,703 |
2017-03-03 | $80.25 | $80.41 | $80.00 | $80.17 | $73.45 | 38,070 |
2017-03-02 | $80.40 | $80.40 | $79.91 | $79.95 | $73.25 | 39,474 |
2017-03-01 | $80.80 | $81.44 | $80.80 | $81.32 | $74.51 | 45,852 |
2017-02-28 | $80.46 | $80.56 | $80.19 | $80.28 | $73.56 | 40,187 |
2017-02-27 | $80.44 | $80.63 | $80.23 | $80.61 | $73.86 | 16,156 |
2017-02-24 | $80.69 | $80.82 | $80.62 | $80.82 | $74.05 | 97,323 |
2017-02-23 | $82.29 | $82.29 | $81.55 | $81.78 | $74.93 | 27,964 |
2017-02-22 | $81.70 | $82.05 | $81.70 | $82.02 | $75.15 | 38,904 |
2017-02-21 | $80.85 | $81.36 | $80.85 | $81.30 | $74.49 | 50,956 |
2017-02-17 | $80.21 | $80.65 | $80.19 | $80.65 | $73.89 | 29,874 |
2017-02-16 | $81.20 | $81.29 | $80.96 | $81.10 | $74.31 | 18,561 |
2017-02-15 | $80.58 | $81.09 | $80.51 | $80.97 | $74.19 | 55,227 |
2017-02-14 | $80.20 | $80.25 | $79.63 | $80.15 | $73.44 | 45,151 |
2017-02-13 | $80.18 | $80.58 | $80.00 | $80.25 | $73.53 | 51,502 |
2017-02-10 | $79.32 | $79.88 | $79.29 | $79.74 | $73.06 | 35,031 |
2017-02-09 | $79.22 | $79.60 | $79.22 | $79.42 | $72.77 | 25,509 |
2017-02-08 | $78.39 | $78.95 | $78.25 | $78.85 | $72.24 | 30,693 |
2017-02-07 | $77.91 | $78.01 | $77.51 | $77.72 | $71.21 | 58,773 |
2017-02-06 | $77.57 | $77.80 | $77.51 | $77.57 | $71.07 | 27,221 |
2017-02-03 | $77.38 | $77.55 | $77.14 | $77.37 | $70.89 | 56,050 |
2017-02-02 | $77.03 | $77.47 | $77.00 | $77.39 | $70.91 | 56,156 |
2017-02-01 | $77.67 | $77.80 | $77.10 | $77.30 | $70.82 | 22,249 |
2017-01-31 | $76.99 | $77.36 | $76.96 | $77.28 | $70.81 | 91,846 |
2017-01-30 | $76.97 | $77.14 | $76.72 | $77.09 | $70.63 | 77,314 |
2017-01-27 | $77.53 | $77.62 | $77.22 | $77.38 | $70.90 | 35,541 |
2017-01-26 | $77.82 | $77.89 | $77.53 | $77.66 | $71.15 | 55,474 |
2017-01-25 | $77.19 | $77.62 | $77.19 | $77.56 | $71.06 | 32,345 |
2017-01-24 | $76.72 | $77.26 | $76.71 | $77.11 | $70.65 | 86,787 |
2017-01-23 | $76.13 | $76.50 | $76.05 | $76.47 | $70.06 | 34,256 |
2017-01-20 | $76.01 | $76.09 | $75.64 | $75.86 | $69.51 | 46,861 |
2017-01-19 | $76.44 | $76.44 | $75.77 | $75.98 | $69.62 | 47,968 |
2017-01-18 | $76.42 | $76.42 | $76.06 | $76.34 | $69.95 | 120,161 |
2017-01-17 | $75.82 | $75.92 | $75.64 | $75.82 | $69.47 | 66,668 |
2017-01-13 | $75.84 | $76.18 | $75.84 | $76.02 | $69.65 | 39,020 |
2017-01-12 | $75.86 | $75.88 | $75.33 | $75.84 | $69.49 | 22,017 |
2017-01-11 | $75.79 | $76.21 | $75.57 | $76.15 | $69.77 | 58,773 |
2017-01-10 | $75.29 | $76.17 | $75.29 | $75.70 | $69.36 | 63,383 |
2017-01-09 | $74.50 | $74.84 | $74.43 | $74.70 | $68.44 | 76,143 |
2017-01-06 | $74.70 | $74.70 | $74.09 | $74.36 | $68.13 | 69,987 |
2017-01-05 | $74.18 | $74.98 | $74.18 | $74.78 | $68.52 | 97,957 |
2017-01-04 | $72.93 | $73.82 | $72.93 | $73.56 | $67.40 | 84,383 |
2017-01-03 | $72.48 | $73.08 | $72.38 | $72.63 | $66.55 | 112,803 |
2016-12-30 | $72.39 | $72.60 | $71.85 | $72.05 | $66.01 | 35,384 |
2016-12-29 | $71.84 | $72.29 | $71.84 | $72.04 | $66.01 | 137,931 |
2016-12-28 | $71.49 | $71.49 | $71.06 | $71.14 | $65.18 | 35,761 |
2016-12-27 | $70.64 | $71.01 | $70.64 | $70.67 | $64.75 | 26,431 |
2016-12-23 | $70.33 | $70.71 | $70.33 | $70.54 | $64.63 | 80,231 |
2016-12-22 | $70.76 | $70.76 | $70.38 | $70.50 | $64.59 | 112,549 |
2016-12-21 | $71.53 | $71.58 | $71.29 | $71.30 | $65.33 | 47,417 |
2016-12-20 | $71.30 | $71.57 | $71.30 | $71.42 | $65.44 | 76,227 |
2016-12-19 | $71.54 | $71.76 | $71.39 | $71.44 | $65.46 | 63,757 |
2016-12-16 | $72.14 | $72.41 | $71.62 | $71.71 | $65.70 | 42,135 |
2016-12-15 | $73.58 | $73.83 | $73.30 | $73.34 | $66.23 | 84,756 |
2016-12-14 | $74.91 | $75.38 | $73.97 | $74.04 | $66.86 | 53,998 |
2016-12-13 | $75.28 | $75.89 | $75.28 | $75.63 | $68.30 | 36,792 |
2016-12-12 | $75.02 | $75.10 | $74.48 | $74.72 | $67.48 | 69,324 |
2016-12-09 | $76.11 | $76.38 | $76.02 | $76.31 | $68.91 | 54,690 |
2016-12-08 | $76.45 | $76.93 | $76.32 | $76.77 | $69.33 | 160,724 |
2016-12-07 | $75.91 | $76.94 | $75.91 | $76.65 | $69.22 | 203,005 |
2016-12-06 | $75.79 | $75.91 | $75.62 | $75.85 | $68.50 | 166,699 |
2016-12-05 | $75.77 | $76.09 | $75.64 | $75.82 | $68.47 | 112,211 |
2016-12-02 | $75.97 | $76.31 | $75.74 | $75.96 | $68.60 | 50,425 |
2016-12-01 | $76.85 | $76.85 | $76.11 | $76.42 | $69.01 | 54,142 |
2016-11-30 | $77.19 | $77.27 | $76.88 | $76.91 | $69.45 | 23,013 |
2016-11-29 | $76.59 | $77.25 | $76.51 | $77.03 | $69.56 | 41,553 |
2016-11-28 | $76.78 | $77.07 | $76.54 | $76.59 | $69.16 | 36,995 |
2016-11-25 | $76.40 | $76.41 | $76.20 | $76.33 | $68.93 | 31,339 |
2016-11-23 | $75.51 | $75.80 | $75.40 | $75.70 | $68.36 | 18,502 |
2016-11-22 | $76.25 | $76.25 | $75.82 | $76.06 | $68.69 | 81,417 |
2016-11-21 | $75.21 | $75.49 | $75.11 | $75.24 | $67.94 | 32,480 |
2016-11-18 | $75.05 | $75.10 | $74.72 | $74.89 | $67.63 | 31,897 |
2016-11-17 | $74.83 | $75.22 | $74.70 | $75.05 | $67.77 | 81,677 |
2016-11-16 | $74.47 | $74.79 | $74.31 | $74.52 | $67.29 | 49,093 |
2016-11-15 | $74.17 | $75.31 | $74.17 | $75.16 | $67.87 | 122,971 |
2016-11-14 | $74.12 | $74.21 | $73.25 | $73.61 | $66.47 | 66,741 |
2016-11-11 | $74.27 | $75.01 | $73.93 | $74.64 | $67.40 | 32,240 |
2016-11-10 | $76.83 | $76.83 | $75.00 | $75.62 | $68.29 | 44,399 |
2016-11-09 | $76.50 | $77.45 | $76.34 | $76.64 | $69.21 | 71,301 |
2016-11-08 | $77.26 | $78.57 | $77.13 | $78.10 | $70.53 | 87,889 |
2016-11-07 | $77.22 | $77.98 | $77.22 | $77.70 | $70.17 | 43,532 |
2016-11-04 | $75.41 | $75.75 | $75.32 | $75.37 | $68.06 | 50,667 |
2016-11-03 | $76.44 | $76.47 | $75.92 | $76.00 | $68.63 | 32,642 |
2016-11-02 | $77.02 | $77.20 | $75.90 | $76.22 | $68.83 | 84,705 |
2016-11-01 | $78.19 | $78.19 | $76.70 | $77.20 | $69.71 | 149,303 |
2016-10-31 | $77.61 | $77.67 | $77.25 | $77.25 | $69.76 | 67,831 |
2016-10-28 | $77.88 | $78.06 | $77.36 | $77.52 | $70.00 | 34,112 |
2016-10-27 | $78.70 | $78.80 | $78.18 | $78.25 | $70.66 | 31,608 |
2016-10-26 | $79.11 | $79.25 | $78.73 | $78.80 | $71.16 | 44,631 |
2016-10-25 | $79.99 | $79.99 | $79.55 | $79.59 | $71.87 | 18,888 |
2016-10-24 | $80.05 | $80.17 | $79.74 | $79.91 | $72.16 | 25,608 |
2016-10-21 | $79.00 | $79.41 | $79.00 | $79.40 | $71.70 | 14,243 |
2016-10-20 | $79.26 | $79.59 | $79.11 | $79.33 | $71.64 | 25,063 |
2016-10-19 | $79.47 | $79.73 | $79.29 | $79.50 | $71.79 | 74,261 |
2016-10-18 | $79.69 | $79.69 | $79.34 | $79.38 | $71.68 | 37,973 |
2016-10-17 | $78.37 | $78.60 | $78.29 | $78.36 | $70.76 | 38,777 |
2016-10-14 | $79.08 | $79.40 | $78.71 | $78.81 | $71.17 | 46,808 |
2016-10-13 | $78.18 | $78.72 | $77.41 | $78.46 | $70.85 | 181,880 |
2016-10-12 | $79.32 | $79.57 | $79.13 | $79.46 | $71.76 | 41,012 |
2016-10-11 | $80.39 | $80.39 | $79.18 | $79.55 | $71.84 | 132,146 |
2016-10-10 | $81.03 | $82.00 | $81.03 | $81.74 | $73.81 | 108,871 |
2016-10-07 | $81.06 | $81.17 | $80.29 | $80.73 | $72.90 | 46,661 |
2016-10-06 | $81.17 | $81.47 | $80.86 | $81.37 | $73.48 | 119,357 |
2016-10-05 | $80.75 | $81.36 | $80.63 | $81.29 | $73.41 | 366,335 |
2016-10-04 | $80.40 | $80.61 | $79.47 | $79.83 | $72.09 | 203,188 |
2016-10-03 | $79.69 | $80.17 | $79.52 | $80.05 | $72.29 | 467,834 |
2016-09-30 | $79.67 | $80.09 | $79.43 | $79.91 | $72.16 | 40,355 |
2016-09-29 | $80.51 | $80.59 | $79.38 | $79.72 | $71.99 | 41,697 |
2016-09-28 | $80.35 | $80.75 | $79.66 | $80.73 | $72.90 | 51,635 |
2016-09-27 | $79.68 | $80.17 | $79.65 | $80.12 | $72.35 | 43,635 |
2016-09-26 | $79.61 | $79.61 | $79.00 | $79.08 | $71.41 | 66,883 |
2016-09-23 | $80.96 | $81.11 | $80.59 | $80.83 | $72.99 | 18,005 |
2016-09-22 | $81.75 | $82.08 | $81.61 | $81.91 | $73.97 | 149,696 |
2016-09-21 | $80.21 | $81.38 | $80.19 | $81.38 | $73.49 | 71,766 |
2016-09-20 | $79.76 | $79.78 | $79.34 | $79.38 | $71.68 | 39,403 |
2016-09-19 | $79.56 | $79.94 | $79.21 | $79.21 | $71.53 | 123,275 |
2016-09-16 | $79.36 | $79.46 | $78.83 | $79.29 | $71.60 | 20,583 |
2016-09-15 | $78.82 | $79.86 | $78.64 | $79.76 | $72.03 | 34,632 |
2016-09-14 | $78.19 | $78.60 | $78.08 | $78.08 | $70.51 | 21,964 |
2016-09-13 | $78.14 | $78.44 | $77.25 | $77.78 | $70.24 | 285,594 |
2016-09-12 | $77.84 | $79.60 | $77.75 | $79.52 | $71.81 | 71,800 |
2016-09-09 | $80.40 | $80.40 | $79.00 | $79.06 | $71.39 | 226,351 |
2016-09-08 | $80.57 | $81.03 | $80.47 | $80.71 | $72.88 | 77,573 |
2016-09-07 | $80.24 | $80.47 | $80.15 | $80.22 | $72.44 | 281,913 |
2016-09-06 | $79.55 | $80.62 | $79.55 | $80.56 | $72.75 | 211,276 |
2016-09-02 | $78.30 | $78.95 | $78.30 | $78.66 | $71.03 | 89,832 |
2016-09-01 | $77.27 | $77.60 | $76.98 | $77.45 | $69.94 | 60,167 |
2016-08-31 | $76.83 | $77.02 | $76.43 | $76.70 | $69.26 | 11,954 |
2016-08-30 | $77.45 | $77.75 | $77.35 | $77.53 | $70.01 | 106,672 |
2016-08-29 | $76.70 | $77.15 | $76.69 | $77.00 | $69.53 | 39,588 |
2016-08-26 | $76.89 | $77.61 | $75.98 | $76.53 | $69.11 | 51,055 |
2016-08-25 | $76.18 | $76.68 | $76.11 | $76.52 | $69.10 | 33,530 |
2016-08-24 | $76.74 | $76.87 | $76.39 | $76.51 | $69.09 | 10,222 |
2016-08-23 | $77.23 | $77.60 | $76.90 | $76.91 | $69.45 | 136,219 |
2016-08-22 | $77.40 | $77.40 | $76.75 | $77.05 | $69.58 | 152,536 |
2016-08-19 | $77.39 | $77.83 | $77.11 | $77.73 | $70.19 | 178,308 |
2016-08-18 | $77.52 | $77.92 | $77.36 | $77.89 | $70.34 | 188,540 |
2016-08-17 | $76.98 | $77.26 | $76.43 | $77.17 | $69.69 | 141,187 |
2016-08-16 | $77.49 | $77.49 | $76.96 | $77.32 | $69.82 | 20,545 |
2016-08-15 | $76.99 | $77.54 | $76.99 | $77.45 | $69.94 | 19,926 |
2016-08-12 | $75.63 | $76.25 | $75.63 | $76.16 | $68.78 | 12,509 |
2016-08-11 | $75.13 | $75.86 | $75.13 | $75.73 | $68.39 | 106,798 |
2016-08-10 | $74.43 | $74.47 | $74.05 | $74.15 | $66.96 | 29,615 |
2016-08-09 | $74.06 | $74.47 | $74.06 | $74.22 | $67.02 | 24,702 |
2016-08-08 | $73.73 | $73.86 | $73.61 | $73.65 | $66.51 | 42,012 |
2016-08-05 | $72.99 | $73.39 | $72.96 | $73.31 | $66.20 | 68,325 |
2016-08-04 | $72.13 | $72.50 | $71.95 | $72.26 | $65.25 | 31,065 |
2016-08-03 | $71.51 | $72.04 | $71.51 | $71.92 | $64.95 | 71,603 |
2016-08-02 | $71.91 | $72.12 | $71.29 | $71.69 | $64.74 | 25,907 |
2016-08-01 | $72.28 | $72.41 | $71.95 | $72.11 | $65.12 | 9,659 |
2016-07-29 | $71.89 | $72.20 | $71.48 | $72.08 | $65.09 | 26,985 |
2016-07-28 | $72.33 | $72.42 | $72.10 | $72.31 | $65.30 | 31,090 |
2016-07-27 | $72.77 | $72.85 | $72.31 | $72.63 | $65.59 | 28,950 |
2016-07-26 | $72.53 | $72.95 | $72.53 | $72.88 | $65.81 | 72,319 |
2016-07-25 | $72.57 | $72.57 | $71.98 | $72.09 | $65.10 | 42,570 |
2016-07-22 | $72.34 | $72.68 | $72.32 | $72.61 | $65.57 | 15,204 |
2016-07-21 | $72.46 | $72.63 | $72.03 | $72.22 | $65.22 | 16,962 |
2016-07-20 | $72.19 | $72.45 | $72.02 | $72.35 | $65.34 | 71,435 |
2016-07-19 | $71.81 | $71.87 | $71.35 | $71.42 | $64.50 | 33,445 |
2016-07-18 | $71.61 | $72.45 | $71.61 | $72.43 | $65.41 | 68,548 |
2016-07-15 | $72.09 | $72.11 | $71.70 | $71.93 | $64.96 | 23,646 |
2016-07-14 | $71.93 | $72.29 | $71.78 | $72.19 | $65.19 | 34,364 |
2016-07-13 | $71.58 | $71.58 | $71.01 | $71.22 | $64.31 | 27,854 |
2016-07-12 | $71.46 | $71.95 | $71.46 | $71.69 | $64.74 | 57,995 |
2016-07-11 | $70.12 | $70.92 | $70.12 | $70.67 | $63.82 | 83,790 |
2016-07-08 | $69.32 | $69.92 | $69.19 | $69.84 | $63.07 | 58,350 |
2016-07-07 | $68.97 | $69.25 | $68.50 | $68.75 | $62.08 | 25,356 |
2016-07-06 | $68.19 | $68.89 | $67.84 | $68.86 | $62.18 | 64,711 |
2016-07-05 | $68.86 | $69.25 | $68.65 | $68.92 | $62.24 | 36,482 |
2016-07-01 | $70.16 | $70.94 | $70.12 | $70.30 | $63.48 | 28,021 |
2016-06-30 | $69.44 | $70.06 | $69.13 | $69.89 | $63.11 | 49,068 |
2016-06-29 | $68.55 | $69.02 | $68.55 | $68.89 | $62.21 | 62,774 |
2016-06-28 | $67.36 | $67.71 | $67.01 | $67.51 | $60.96 | 21,442 |
2016-06-27 | $66.65 | $66.65 | $65.34 | $66.06 | $59.65 | 134,178 |
2016-06-24 | $66.46 | $68.05 | $66.02 | $66.61 | $60.15 | 62,558 |
2016-06-23 | $69.44 | $70.05 | $69.28 | $70.01 | $63.22 | 63,742 |
2016-06-22 | $68.79 | $69.09 | $68.55 | $68.61 | $61.96 | 138,158 |
2016-06-21 | $67.93 | $68.42 | $67.77 | $68.23 | $61.61 | 38,189 |
2016-06-20 | $67.64 | $68.19 | $67.63 | $67.73 | $61.16 | 40,694 |
2016-06-17 | $66.68 | $66.92 | $66.31 | $66.69 | $60.22 | 44,747 |
2016-06-16 | $66.57 | $67.58 | $66.13 | $67.55 | $60.61 | 78,150 |
2016-06-15 | $67.69 | $68.10 | $67.52 | $67.63 | $60.68 | 34,571 |
2016-06-14 | $66.93 | $67.52 | $66.60 | $67.24 | $60.33 | 40,375 |
2016-06-13 | $67.09 | $67.73 | $66.94 | $67.03 | $60.15 | 50,973 |
2016-06-10 | $68.25 | $68.63 | $68.00 | $68.20 | $61.20 | 28,635 |
2016-06-09 | $69.73 | $70.01 | $69.73 | $70.01 | $62.82 | 16,853 |
2016-06-08 | $70.42 | $70.70 | $70.23 | $70.38 | $63.15 | 34,141 |
2016-06-07 | $70.58 | $70.89 | $70.53 | $70.53 | $63.29 | 41,238 |
2016-06-06 | $69.44 | $70.26 | $69.44 | $70.06 | $62.86 | 53,557 |
2016-06-03 | $69.20 | $69.26 | $68.68 | $69.11 | $62.01 | 66,157 |
2016-06-02 | $68.44 | $69.18 | $68.44 | $69.04 | $61.95 | 46,830 |
2016-06-01 | $68.73 | $68.87 | $68.45 | $68.60 | $61.55 | 67,964 |
2016-05-31 | $68.84 | $69.51 | $68.57 | $69.35 | $62.23 | 81,792 |
2016-05-27 | $68.12 | $68.37 | $67.81 | $68.22 | $61.21 | 20,325 |
2016-05-26 | $67.17 | $67.58 | $67.14 | $67.50 | $60.57 | 34,546 |
2016-05-25 | $67.39 | $67.64 | $66.97 | $67.33 | $60.42 | 29,764 |
2016-05-24 | $66.12 | $67.28 | $66.12 | $67.17 | $60.27 | 43,074 |
2016-05-23 | $65.73 | $66.15 | $65.64 | $65.65 | $58.91 | 109,322 |
2016-05-20 | $65.75 | $66.11 | $65.75 | $65.92 | $59.15 | 26,050 |
2016-05-19 | $65.29 | $65.31 | $64.79 | $65.11 | $58.42 | 61,531 |
2016-05-18 | $65.66 | $66.56 | $65.48 | $65.76 | $59.01 | 42,404 |
2016-05-17 | $66.54 | $66.64 | $65.94 | $66.21 | $59.41 | 38,185 |
2016-05-16 | $65.72 | $66.67 | $65.72 | $66.45 | $59.63 | 94,469 |
2016-05-13 | $65.63 | $65.77 | $64.80 | $64.85 | $58.19 | 68,258 |
2016-05-12 | $66.76 | $66.76 | $65.81 | $65.98 | $59.20 | 95,620 |
2016-05-11 | $66.46 | $66.71 | $66.22 | $66.31 | $59.50 | 53,903 |
2016-05-10 | $66.26 | $67.01 | $66.26 | $66.94 | $60.07 | 18,975 |
2016-05-09 | $66.67 | $66.75 | $65.89 | $65.93 | $59.16 | 92,267 |
2016-05-06 | $66.70 | $67.42 | $66.70 | $67.18 | $60.28 | 137,666 |
2016-05-05 | $67.87 | $67.95 | $67.23 | $67.41 | $60.49 | 39,815 |
2016-05-04 | $67.25 | $67.58 | $66.88 | $67.02 | $60.14 | 168,796 |
2016-05-03 | $68.32 | $68.46 | $67.65 | $67.65 | $60.70 | 237,970 |
2016-05-02 | $69.70 | $69.70 | $68.78 | $69.11 | $62.01 | 45,212 |
2016-04-29 | $69.60 | $69.81 | $68.92 | $69.41 | $62.28 | 84,990 |
2016-04-28 | $70.44 | $70.76 | $69.94 | $70.02 | $62.83 | 76,540 |
2016-04-27 | $70.13 | $70.80 | $69.92 | $70.66 | $63.40 | 31,763 |
2016-04-26 | $70.38 | $70.59 | $70.06 | $70.50 | $63.26 | 15,935 |
2016-04-25 | $70.66 | $70.66 | $70.20 | $70.36 | $63.13 | 26,262 |
2016-04-22 | $71.32 | $71.71 | $70.71 | $70.97 | $63.68 | 79,486 |
2016-04-21 | $71.85 | $72.07 | $71.18 | $71.41 | $64.08 | 85,505 |
2016-04-20 | $71.54 | $72.35 | $71.34 | $71.93 | $64.54 | 61,652 |
2016-04-19 | $72.17 | $72.63 | $71.97 | $72.55 | $65.10 | 32,862 |
2016-04-18 | $71.34 | $72.19 | $71.24 | $71.97 | $64.58 | 47,530 |
2016-04-15 | $71.77 | $71.87 | $71.44 | $71.55 | $64.20 | 40,408 |
2016-04-14 | $72.41 | $72.41 | $71.95 | $72.25 | $64.83 | 32,185 |
2016-04-13 | $72.12 | $72.45 | $72.05 | $72.45 | $65.01 | 84,162 |
2016-04-12 | $69.74 | $70.59 | $69.37 | $70.29 | $63.07 | 32,851 |
2016-04-11 | $69.63 | $70.10 | $69.27 | $69.32 | $62.20 | 82,412 |
2016-04-08 | $69.06 | $69.11 | $68.42 | $68.57 | $61.53 | 22,919 |
2016-04-07 | $68.38 | $68.48 | $67.62 | $68.00 | $61.02 | 41,359 |
2016-04-06 | $68.08 | $69.02 | $67.90 | $69.02 | $61.93 | 20,557 |
2016-04-05 | $68.28 | $68.30 | $67.60 | $67.71 | $60.76 | 35,372 |
2016-04-04 | $69.52 | $69.80 | $68.87 | $69.00 | $61.91 | 99,073 |
2016-04-01 | $68.55 | $69.71 | $68.20 | $69.56 | $62.42 | 38,471 |
2016-03-31 | $69.91 | $70.27 | $69.61 | $69.79 | $62.62 | 27,832 |
2016-03-30 | $70.00 | $70.43 | $69.91 | $69.91 | $62.73 | 28,293 |
2016-03-29 | $67.87 | $69.17 | $67.75 | $69.13 | $62.03 | 9,276 |
2016-03-28 | $67.97 | $68.25 | $67.96 | $68.24 | $61.23 | 56,426 |
2016-03-24 | $67.41 | $67.99 | $67.28 | $67.99 | $61.01 | 33,342 |
2016-03-23 | $68.93 | $68.93 | $68.20 | $68.28 | $61.27 | 32,514 |
2016-03-22 | $69.07 | $69.52 | $68.96 | $69.31 | $62.19 | 72,069 |
2016-03-21 | $69.55 | $70.03 | $69.44 | $69.69 | $62.53 | 79,992 |
2016-03-18 | $69.25 | $69.57 | $69.20 | $69.32 | $62.20 | 26,888 |
2016-03-17 | $67.81 | $68.67 | $67.81 | $68.61 | $61.56 | 59,650 |
2016-03-16 | $66.54 | $68.13 | $66.50 | $68.11 | $61.12 | 66,590 |
2016-03-15 | $67.01 | $67.33 | $66.75 | $67.30 | $60.39 | 35,041 |
2016-03-14 | $67.69 | $68.07 | $67.60 | $67.81 | $60.85 | 26,360 |
2016-03-11 | $66.76 | $67.80 | $66.76 | $67.70 | $60.75 | 111,062 |
2016-03-10 | $66.19 | $66.46 | $64.83 | $65.55 | $58.82 | 353,353 |
2016-03-09 | $65.90 | $66.20 | $65.67 | $65.96 | $59.19 | 88,103 |
2016-03-08 | $66.21 | $66.27 | $65.66 | $65.74 | $58.99 | 80,558 |
2016-03-07 | $66.76 | $67.47 | $66.44 | $67.11 | $60.22 | 178,918 |
2016-03-04 | $66.64 | $68.03 | $66.64 | $67.76 | $60.80 | 53,813 |
2016-03-03 | $65.68 | $66.22 | $65.67 | $66.19 | $59.39 | 81,995 |
2016-03-02 | $65.86 | $66.35 | $65.51 | $66.30 | $59.49 | 79,742 |
2016-03-01 | $64.19 | $65.44 | $64.19 | $65.44 | $58.72 | 109,615 |
2016-02-29 | $63.24 | $63.93 | $63.11 | $63.21 | $56.72 | 79,595 |
2016-02-26 | $63.86 | $64.02 | $63.19 | $63.19 | $56.70 | 49,441 |
2016-02-25 | $62.49 | $63.05 | $61.98 | $62.91 | $56.45 | 50,245 |
2016-02-24 | $62.36 | $63.58 | $62.02 | $63.43 | $56.92 | 112,878 |
2016-02-23 | $64.22 | $64.31 | $63.31 | $63.38 | $56.87 | 58,031 |
2016-02-22 | $64.34 | $65.14 | $64.34 | $64.99 | $58.32 | 254,115 |
2016-02-19 | $63.25 | $63.56 | $62.93 | $63.35 | $56.84 | 40,634 |
2016-02-18 | $63.90 | $63.95 | $62.90 | $63.13 | $56.65 | 62,778 |
2016-02-17 | $62.86 | $63.73 | $62.86 | $63.64 | $57.10 | 40,299 |
2016-02-16 | $61.76 | $62.52 | $61.76 | $62.52 | $56.10 | 68,101 |
2016-02-12 | $59.02 | $60.00 | $58.95 | $59.93 | $53.78 | 71,909 |
2016-02-11 | $58.00 | $58.92 | $57.88 | $58.56 | $52.55 | 90,005 |
2016-02-10 | $59.78 | $60.58 | $59.54 | $59.56 | $53.44 | 34,579 |
2016-02-09 | $58.79 | $59.72 | $58.58 | $59.03 | $52.97 | 41,544 |
2016-02-08 | $60.15 | $60.15 | $58.89 | $59.75 | $53.61 | 80,298 |
2016-02-05 | $62.05 | $62.10 | $60.75 | $60.99 | $54.73 | 60,913 |
2016-02-04 | $61.98 | $62.57 | $61.55 | $61.82 | $55.47 | 75,810 |
2016-02-03 | $61.97 | $62.36 | $60.58 | $62.27 | $55.87 | 338,299 |
2016-02-02 | $62.97 | $63.16 | $61.48 | $61.74 | $55.40 | 149,837 |
2016-02-01 | $63.00 | $63.39 | $62.72 | $63.19 | $56.70 | 118,076 |
2016-01-29 | $63.53 | $64.11 | $63.23 | $64.11 | $57.53 | 187,447 |
2016-01-28 | $63.02 | $63.28 | $62.03 | $62.36 | $55.96 | 127,538 |
2016-01-27 | $62.53 | $63.26 | $61.87 | $62.09 | $55.71 | 112,975 |
2016-01-26 | $62.55 | $63.34 | $62.48 | $63.13 | $56.65 | 223,150 |
2016-01-25 | $63.36 | $63.61 | $62.76 | $62.78 | $56.33 | 176,166 |
2016-01-22 | $64.18 | $64.28 | $63.50 | $64.01 | $57.44 | 72,063 |
2016-01-21 | $61.85 | $63.06 | $61.35 | $62.32 | $55.92 | 154,257 |
2016-01-20 | $61.85 | $62.57 | $60.47 | $61.98 | $55.61 | 131,061 |
2016-01-19 | $64.24 | $64.61 | $63.21 | $63.76 | $57.21 | 538,061 |
2016-01-15 | $61.51 | $63.24 | $61.00 | $62.37 | $55.96 | 170,148 |
2016-01-14 | $64.10 | $65.37 | $63.45 | $65.19 | $58.49 | 648,082 |
2016-01-13 | $65.95 | $65.96 | $63.89 | $64.18 | $57.59 | 125,484 |
2016-01-12 | $65.75 | $66.22 | $65.15 | $65.67 | $58.93 | 73,048 |
2016-01-11 | $65.99 | $66.07 | $64.73 | $65.30 | $58.59 | 101,048 |
2016-01-08 | $67.29 | $67.44 | $65.79 | $65.79 | $59.03 | 241,036 |
2016-01-07 | $67.53 | $68.49 | $66.63 | $66.66 | $59.81 | 669,879 |
2016-01-06 | $69.39 | $70.11 | $69.39 | $69.61 | $62.46 | 232,989 |
2016-01-05 | $70.87 | $71.05 | $70.68 | $70.88 | $63.60 | 128,889 |
2016-01-04 | $71.38 | $71.38 | $70.12 | $70.75 | $63.48 | 137,788 |
2015-12-31 | $73.58 | $74.02 | $73.37 | $73.49 | $65.94 | 60,355 |
2015-12-30 | $74.08 | $74.30 | $73.71 | $73.78 | $66.20 | 64,403 |
2015-12-29 | $74.39 | $74.72 | $74.36 | $74.56 | $66.90 | 106,003 |
2015-12-28 | $74.12 | $74.20 | $73.80 | $74.18 | $66.56 | 72,213 |
2015-12-24 | $75.04 | $75.52 | $75.04 | $75.25 | $67.52 | 34,489 |
2015-12-23 | $75.14 | $75.65 | $75.00 | $75.65 | $67.88 | 91,223 |
2015-12-22 | $73.90 | $74.57 | $73.77 | $74.44 | $66.79 | 116,582 |
2015-12-21 | $74.09 | $74.17 | $73.47 | $74.08 | $66.47 | 219,797 |
2015-12-18 | $73.69 | $73.89 | $73.18 | $73.55 | $66.00 | 181,316 |
2015-12-17 | $75.63 | $75.82 | $74.62 | $74.62 | $65.61 | 118,469 |
2015-12-16 | $75.19 | $75.85 | $74.66 | $75.58 | $66.45 | 63,947 |
2015-12-15 | $74.27 | $74.87 | $74.27 | $74.37 | $65.39 | 56,129 |
2015-12-14 | $72.85 | $73.23 | $72.22 | $73.20 | $64.36 | 58,278 |
2015-12-11 | $73.04 | $73.08 | $72.11 | $72.19 | $63.47 | 98,846 |
2015-12-10 | $74.49 | $74.95 | $74.25 | $74.47 | $65.48 | 44,863 |
2015-12-09 | $75.22 | $75.88 | $74.59 | $74.99 | $65.94 | 50,104 |
2015-12-08 | $75.05 | $75.73 | $74.88 | $75.73 | $66.59 | 135,900 |
2015-12-07 | $76.97 | $77.00 | $76.41 | $76.71 | $67.45 | 65,426 |
2015-12-04 | $76.37 | $77.49 | $76.32 | $77.27 | $67.94 | 96,280 |
2015-12-03 | $77.53 | $77.53 | $76.09 | $76.53 | $67.29 | 81,853 |
2015-12-02 | $77.72 | $77.72 | $76.87 | $77.01 | $67.71 | 83,448 |
2015-12-01 | $77.35 | $77.62 | $77.17 | $77.60 | $68.23 | 50,293 |
2015-11-30 | $75.87 | $77.04 | $75.84 | $77.01 | $67.71 | 104,852 |
2015-11-27 | $75.93 | $76.11 | $75.58 | $75.92 | $66.75 | 54,745 |
2015-11-25 | $77.68 | $77.80 | $77.44 | $77.63 | $68.26 | 197,961 |
2015-11-24 | $76.96 | $77.91 | $76.81 | $77.69 | $68.31 | 98,980 |
2015-11-23 | $77.77 | $78.20 | $77.61 | $77.76 | $68.37 | 31,980 |
2015-11-20 | $77.86 | $78.41 | $77.86 | $78.09 | $68.66 | 54,220 |
2015-11-19 | $76.68 | $77.43 | $76.68 | $77.02 | $67.72 | 27,835 |
2015-11-18 | $75.68 | $76.65 | $75.68 | $76.65 | $67.40 | 19,224 |
2015-11-17 | $76.00 | $76.40 | $75.69 | $75.82 | $66.67 | 19,703 |
2015-11-16 | $75.01 | $76.48 | $75.01 | $76.24 | $67.04 | 88,050 |
2015-11-13 | $75.65 | $75.65 | $74.57 | $74.78 | $65.75 | 59,117 |
2015-11-12 | $76.71 | $77.16 | $76.22 | $76.31 | $67.10 | 34,176 |
2015-11-11 | $77.16 | $77.16 | $76.36 | $76.48 | $67.25 | 84,550 |
2015-11-10 | $76.66 | $76.74 | $76.04 | $76.57 | $67.33 | 43,340 |
2015-11-09 | $77.84 | $78.01 | $76.51 | $76.80 | $67.53 | 146,781 |
2015-11-06 | $77.90 | $78.59 | $77.64 | $78.55 | $69.07 | 42,283 |
2015-11-05 | $78.73 | $79.04 | $78.36 | $78.86 | $69.34 | 77,019 |
2015-11-04 | $79.40 | $79.48 | $78.34 | $78.68 | $69.18 | 85,077 |
2015-11-03 | $77.23 | $78.10 | $77.23 | $77.83 | $68.43 | 48,875 |
2015-11-02 | $76.88 | $77.80 | $76.83 | $77.72 | $68.34 | 39,595 |
2015-10-30 | $77.17 | $77.22 | $76.79 | $76.93 | $67.64 | 127,647 |
2015-10-29 | $76.54 | $76.88 | $76.34 | $76.77 | $67.50 | 124,713 |
2015-10-28 | $77.72 | $78.24 | $76.38 | $77.10 | $67.79 | 95,631 |
2015-10-27 | $77.44 | $77.71 | $77.17 | $77.64 | $68.27 | 65,256 |
2015-10-26 | $77.51 | $78.05 | $77.51 | $77.79 | $68.40 | 67,105 |
2015-10-23 | $78.42 | $79.06 | $78.21 | $78.79 | $69.28 | 60,851 |
2015-10-22 | $76.31 | $77.55 | $76.31 | $77.42 | $68.07 | 37,491 |
2015-10-21 | $76.47 | $76.47 | $75.25 | $75.35 | $66.25 | 55,999 |
2015-10-20 | $76.77 | $77.00 | $76.50 | $76.82 | $67.55 | 143,179 |
2015-10-19 | $76.77 | $76.99 | $76.42 | $76.76 | $67.49 | 39,042 |
2015-10-16 | $76.84 | $77.41 | $76.50 | $77.41 | $68.06 | 48,931 |
2015-10-15 | $76.29 | $77.17 | $75.92 | $77.17 | $67.85 | 42,766 |
2015-10-14 | $75.19 | $75.33 | $74.39 | $74.55 | $65.55 | 17,980 |
2015-10-13 | $74.87 | $75.40 | $74.59 | $74.59 | $65.58 | 20,852 |
2015-10-12 | $75.71 | $75.71 | $75.22 | $75.42 | $66.31 | 13,638 |
2015-10-09 | $75.26 | $75.53 | $74.78 | $75.01 | $65.95 | 25,625 |
2015-10-08 | $74.15 | $75.35 | $74.15 | $75.18 | $66.10 | 39,948 |
2015-10-07 | $74.74 | $75.31 | $74.05 | $74.73 | $65.71 | 395,452 |
2015-10-06 | $72.38 | $72.85 | $72.11 | $72.41 | $63.67 | 70,511 |
2015-10-05 | $72.61 | $73.43 | $72.47 | $73.16 | $64.33 | 145,685 |
2015-10-02 | $69.76 | $72.26 | $69.52 | $72.25 | $63.53 | 33,305 |
2015-10-01 | $69.48 | $69.65 | $68.69 | $69.41 | $61.03 | 27,418 |
2015-09-30 | $68.68 | $69.18 | $68.35 | $68.95 | $60.63 | 24,552 |
2015-09-29 | $66.86 | $67.55 | $66.65 | $67.28 | $59.16 | 44,314 |
2015-09-28 | $68.00 | $68.00 | $66.76 | $66.99 | $58.90 | 89,840 |
2015-09-25 | $69.43 | $69.65 | $68.35 | $68.44 | $60.18 | 57,249 |
2015-09-24 | $68.13 | $68.83 | $67.71 | $68.76 | $60.46 | 42,244 |
2015-09-23 | $69.61 | $69.70 | $68.84 | $68.90 | $60.58 | 80,466 |
2015-09-22 | $70.17 | $70.19 | $69.36 | $70.17 | $61.70 | 52,932 |
2015-09-21 | $71.34 | $71.67 | $70.99 | $71.21 | $62.61 | 31,881 |
2015-09-18 | $70.95 | $71.34 | $70.12 | $70.31 | $61.82 | 49,150 |
2015-09-17 | $71.38 | $72.94 | $70.87 | $71.85 | $63.18 | 147,777 |
2015-09-16 | $71.77 | $73.03 | $71.73 | $72.79 | $64.00 | 67,160 |
2015-09-15 | $69.62 | $70.64 | $69.62 | $70.54 | $62.02 | 29,614 |
2015-09-14 | $69.73 | $69.91 | $69.14 | $69.71 | $61.29 | 92,722 |
2015-09-11 | $69.90 | $70.64 | $69.52 | $70.64 | $62.11 | 62,137 |
2015-09-10 | $69.71 | $70.51 | $69.54 | $69.95 | $61.50 | 51,200 |
2015-09-09 | $71.31 | $72.09 | $69.77 | $69.91 | $61.47 | 113,863 |
2015-09-08 | $67.98 | $69.91 | $67.98 | $69.76 | $61.34 | 517,961 |
2015-09-04 | $66.50 | $66.63 | $65.35 | $65.86 | $57.91 | 73,140 |
2015-09-03 | $67.88 | $68.98 | $67.70 | $67.83 | $59.64 | 154,968 |
2015-09-02 | $67.18 | $67.40 | $66.42 | $67.31 | $59.18 | 559,292 |
SPDR S&P China ETF (GXC) News Headlines
Recent SPDR S&P China ETF (GXC) News
Similar Companies to SPDR S&P China ETF (GXC) 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 | -- | -- | -- |