iShares Core High Dividend ETF (HDV) Exchange: NYSE ARCA
Data as of May 2, 2025
$114.44 ($-0.66) -0.57%
iShares Core High Dividend ETF - Daily Information
Click for more stock information on iShares Core High Dividend ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $114.54 |
Previous Close | $114.44 |
High | $115.30 |
Low | $114.00 |
Adjusted Open | $114.54 |
Previous Adjusted Close | $114.44 |
Adjusted High | $115.30 |
Adjusted Low | $114.00 |
About iShares Core High Dividend ETF (HDV)
The Fund seeks to track the investment results of the Morningstar® Dividend Yield Focus IndexSM (the “Underlying Index”), which offers exposure to high quality U.S.-domiciled companies that have had strong financial health and an ability to sustain above average dividend payouts. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities, or The NASDAQ Stock Market. The Underlying Index is a subset of the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Underlying Index is comprised of qualified income paying securities that are screened for superior company quality and financial health as determined by Morningstar, Inc.'s (“Morningstar” or the “Index Provider”) proprietary index methodology. Stocks in the Underlying Index represent the top 75 yielding stocks meeting the screening requirements. The Morningstar index methodology determines “company quality” in accordance with the Morningstar Economic MoatTM rating system, in which companies are expected to earn above-average profits and sustain their dividend. Stocks in the Underlying Index are designated as having a rating of either “narrow” or “wide” based on the prospect of earning above average returns on capital and the strength of the company’s competitive advantage. Additionally, companies are screened for “financial health” using Morningstar’s Distance to Default measure, a quantitative option pricing approach that estimates a company’s probability of default. To qualify for inclusion in the Underlying Index, constituents must have a Morningstar Economic Moat rating of “narrow” or “wide” and have a Morningstar Distance to Default score in the top 50% of eligible dividend-paying companies within its sector. For those companies that are not assigned a Morningstar Economic Moat rating, the companies must demonstrate a Morningstar Distance to Default score in the top 30% of eligible dividend-paying companies within its sector. Additionally, each constituent’s dividend must be deemed to be qualified income.The Underlying Index will include large-, mid-and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the communication services, energy and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core High Dividend ETF (HDV)
Historical Stock Data for iShares Core High Dividend ETF (HDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $114.54 | $115.30 | $114.00 | $114.44 | $114.44 | 282,606 |
2025-04-30 | $115.21 | $115.46 | $113.62 | $115.10 | $115.10 | 304,452 |
2025-04-29 | $114.20 | $115.47 | $113.93 | $115.18 | $115.18 | 318,966 |
2025-04-28 | $114.29 | $114.81 | $113.92 | $114.66 | $114.66 | 313,076 |
2025-04-25 | $113.82 | $114.00 | $112.71 | $113.84 | $113.84 | 237,637 |
2025-04-24 | $113.53 | $114.15 | $112.94 | $113.90 | $113.90 | 404,213 |
2025-04-23 | $114.00 | $114.65 | $112.79 | $113.48 | $113.48 | 397,573 |
2025-04-22 | $112.02 | $114.00 | $112.02 | $113.60 | $113.60 | 370,093 |
2025-04-21 | $112.94 | $112.98 | $110.27 | $111.43 | $111.43 | 1,605,031 |
2025-04-17 | $112.38 | $114.45 | $112.38 | $113.37 | $113.37 | 427,220 |
2025-04-16 | $113.32 | $113.80 | $111.63 | $112.06 | $112.06 | 557,407 |
2025-04-15 | $113.56 | $113.93 | $112.84 | $112.93 | $112.93 | 622,707 |
2025-04-14 | $112.81 | $113.66 | $112.37 | $113.32 | $113.32 | 588,620 |
2025-04-11 | $110.35 | $112.37 | $109.35 | $111.82 | $111.82 | 754,201 |
2025-04-10 | $111.95 | $111.95 | $107.77 | $110.34 | $110.34 | 1,019,369 |
2025-04-09 | $106.69 | $113.14 | $106.01 | $112.71 | $112.71 | 1,915,282 |
2025-04-08 | $112.10 | $112.26 | $107.00 | $108.41 | $108.41 | 1,093,791 |
2025-04-07 | $108.49 | $112.70 | $107.09 | $109.95 | $109.95 | 1,268,555 |
2025-04-04 | $117.00 | $117.24 | $111.09 | $111.27 | $111.27 | 1,333,235 |
2025-04-03 | $119.45 | $120.48 | $118.36 | $118.41 | $118.41 | 770,539 |
2025-04-02 | $120.19 | $120.39 | $119.34 | $120.16 | $120.16 | 426,917 |
2025-04-01 | $120.80 | $120.95 | $119.87 | $120.51 | $120.51 | 917,868 |
2025-03-31 | $119.37 | $121.52 | $119.37 | $121.12 | $121.12 | 808,245 |
2025-03-28 | $119.64 | $119.88 | $119.19 | $119.48 | $119.48 | 1,084,848 |
2025-03-27 | $119.48 | $120.07 | $119.25 | $119.54 | $119.54 | 502,372 |
2025-03-26 | $118.85 | $119.72 | $118.85 | $119.38 | $119.38 | 182,543 |
2025-03-25 | $119.23 | $119.27 | $118.05 | $118.45 | $118.45 | 235,870 |
2025-03-24 | $118.97 | $119.50 | $118.69 | $119.08 | $119.08 | 302,441 |
2025-03-21 | $119.07 | $119.23 | $118.16 | $118.65 | $118.65 | 288,851 |
2025-03-20 | $119.15 | $119.47 | $118.82 | $119.32 | $119.32 | 362,710 |
2025-03-19 | $119.14 | $119.76 | $118.86 | $119.52 | $119.52 | 1,912,956 |
2025-03-18 | $119.66 | $119.77 | $118.71 | $119.06 | $119.06 | 213,447 |
2025-03-17 | $119.07 | $120.71 | $119.05 | $120.40 | $119.60 | 305,229 |
2025-03-14 | $117.66 | $119.14 | $117.38 | $118.96 | $118.17 | 371,598 |
2025-03-13 | $117.82 | $118.65 | $117.32 | $117.78 | $117.00 | 283,812 |
2025-03-12 | $118.52 | $118.58 | $117.45 | $117.74 | $116.96 | 374,580 |
2025-03-11 | $120.75 | $120.75 | $118.63 | $118.94 | $118.15 | 590,303 |
2025-03-10 | $120.47 | $122.50 | $120.12 | $120.78 | $119.98 | 525,720 |
2025-03-07 | $118.60 | $120.74 | $118.60 | $120.26 | $119.46 | 228,070 |
2025-03-06 | $118.21 | $118.93 | $117.51 | $118.70 | $117.91 | 302,860 |
2025-03-05 | $118.33 | $119.02 | $117.71 | $118.60 | $117.81 | 310,777 |
2025-03-04 | $120.15 | $120.61 | $118.87 | $118.88 | $118.09 | 439,920 |
2025-03-03 | $120.71 | $121.50 | $119.68 | $120.44 | $119.64 | 328,051 |
2025-02-28 | $119.63 | $120.77 | $119.12 | $120.72 | $119.92 | 573,326 |
2025-02-27 | $119.15 | $120.04 | $118.90 | $119.37 | $118.58 | 367,793 |
2025-02-26 | $120.19 | $120.19 | $118.92 | $119.15 | $118.36 | 1,517,873 |
2025-02-25 | $120.41 | $120.86 | $120.15 | $120.50 | $119.70 | 440,642 |
2025-02-24 | $119.94 | $120.96 | $119.84 | $120.37 | $119.57 | 413,906 |
2025-02-21 | $119.42 | $120.25 | $119.36 | $119.94 | $119.94 | 336,257 |
2025-02-20 | $118.14 | $119.63 | $118.04 | $119.59 | $119.59 | 227,254 |
2025-02-19 | $117.39 | $118.43 | $117.37 | $118.38 | $118.38 | 1,162,634 |
2025-02-18 | $116.47 | $117.49 | $116.30 | $117.23 | $117.23 | 360,495 |
2025-02-14 | $117.38 | $117.83 | $116.71 | $116.71 | $116.71 | 195,566 |
2025-02-13 | $116.64 | $117.33 | $116.43 | $117.16 | $117.16 | 258,393 |
2025-02-12 | $116.32 | $116.93 | $116.26 | $116.47 | $116.47 | 1,490,460 |
2025-02-11 | $116.25 | $117.18 | $115.89 | $117.18 | $117.18 | 356,766 |
2025-02-10 | $115.62 | $116.03 | $115.15 | $115.98 | $115.98 | 294,327 |
2025-02-07 | $115.50 | $115.73 | $114.95 | $114.99 | $114.99 | 417,126 |
2025-02-06 | $116.37 | $116.46 | $114.92 | $115.24 | $115.24 | 1,342,994 |
2025-02-05 | $114.96 | $115.44 | $114.45 | $115.32 | $115.32 | 221,357 |
2025-02-04 | $114.17 | $114.97 | $113.88 | $114.87 | $114.87 | 379,791 |
2025-02-03 | $114.05 | $115.29 | $113.66 | $115.03 | $115.03 | 436,033 |
2025-01-31 | $115.49 | $115.56 | $114.46 | $114.62 | $114.62 | 350,352 |
2025-01-30 | $115.33 | $116.01 | $115.14 | $115.80 | $115.80 | 447,728 |
2025-01-29 | $114.33 | $114.89 | $114.20 | $114.47 | $114.47 | 280,244 |
2025-01-28 | $115.65 | $115.84 | $114.05 | $114.22 | $114.22 | 332,931 |
2025-01-27 | $114.70 | $115.95 | $114.56 | $115.87 | $115.87 | 1,032,764 |
2025-01-24 | $114.53 | $114.77 | $114.23 | $114.44 | $114.44 | 234,203 |
2025-01-23 | $114.17 | $114.76 | $114.16 | $114.60 | $114.60 | 554,992 |
2025-01-22 | $114.99 | $115.00 | $114.00 | $114.03 | $114.03 | 591,720 |
2025-01-21 | $115.06 | $115.71 | $114.94 | $115.26 | $115.26 | 996,067 |
2025-01-17 | $114.61 | $115.27 | $114.28 | $114.90 | $114.90 | 447,982 |
2025-01-16 | $113.26 | $114.35 | $113.10 | $114.35 | $114.35 | 1,146,085 |
2025-01-15 | $113.35 | $113.87 | $113.17 | $113.52 | $113.52 | 289,697 |
2025-01-14 | $112.07 | $112.79 | $111.73 | $112.79 | $112.79 | 198,760 |
2025-01-13 | $111.09 | $112.04 | $111.00 | $111.91 | $111.91 | 708,579 |
2025-01-10 | $112.05 | $112.53 | $110.58 | $110.86 | $110.86 | 567,852 |
2025-01-08 | $111.90 | $112.10 | $111.30 | $112.09 | $112.09 | 367,194 |
2025-01-07 | $112.17 | $113.15 | $111.92 | $112.14 | $112.14 | 427,949 |
2025-01-06 | $112.78 | $112.85 | $111.52 | $111.68 | $111.68 | 711,414 |
2025-01-03 | $112.75 | $113.03 | $112.26 | $112.80 | $112.80 | 335,945 |
2025-01-02 | $112.82 | $113.25 | $111.82 | $112.28 | $112.28 | 692,520 |
2024-12-31 | $111.93 | $112.30 | $111.67 | $112.26 | $112.26 | 340,769 |
2024-12-30 | $112.10 | $112.11 | $111.12 | $111.62 | $111.62 | 583,678 |
2024-12-27 | $112.49 | $113.23 | $112.13 | $112.59 | $112.59 | 771,865 |
2024-12-26 | $112.51 | $112.92 | $112.27 | $112.77 | $112.77 | 388,635 |
2024-12-24 | $112.12 | $112.76 | $111.87 | $112.69 | $112.69 | 223,283 |
2024-12-23 | $111.67 | $112.23 | $111.02 | $112.14 | $112.14 | 947,043 |
2024-12-20 | $110.65 | $112.26 | $110.50 | $111.94 | $111.94 | 718,425 |
2024-12-19 | $111.59 | $112.02 | $110.75 | $110.82 | $110.82 | 1,275,845 |
2024-12-18 | $113.28 | $113.49 | $111.08 | $111.08 | $111.08 | 997,023 |
2024-12-17 | $113.10 | $113.64 | $112.90 | $113.50 | $113.50 | 547,479 |
2024-12-16 | $116.22 | $116.22 | $114.55 | $114.72 | $113.60 | 1,545,777 |
2024-12-13 | $116.45 | $116.67 | $115.79 | $116.24 | $115.10 | 346,958 |
2024-12-12 | $116.81 | $116.97 | $116.30 | $116.52 | $115.38 | 359,031 |
2024-12-11 | $117.38 | $117.42 | $116.48 | $116.54 | $116.54 | 584,506 |
2024-12-10 | $117.87 | $117.96 | $116.82 | $117.31 | $117.31 | 597,146 |
2024-12-09 | $118.73 | $118.83 | $117.58 | $117.69 | $117.69 | 669,721 |
2024-12-06 | $119.30 | $119.40 | $118.33 | $118.41 | $118.41 | 370,130 |
2024-12-05 | $118.87 | $119.61 | $118.87 | $119.30 | $119.30 | 255,621 |
2024-12-04 | $119.91 | $119.91 | $118.41 | $118.73 | $118.73 | 433,675 |
2024-12-03 | $120.60 | $120.72 | $119.94 | $119.97 | $119.97 | 327,236 |
2024-12-02 | $121.20 | $121.20 | $119.86 | $120.27 | $120.27 | 442,002 |
2024-11-29 | $121.12 | $121.45 | $120.98 | $121.28 | $121.28 | 143,557 |
2024-11-27 | $121.13 | $121.70 | $121.02 | $121.10 | $121.10 | 223,231 |
2024-11-26 | $120.74 | $121.01 | $120.26 | $120.95 | $120.95 | 223,361 |
2024-11-25 | $121.11 | $121.46 | $120.32 | $120.64 | $120.64 | 370,635 |
2024-11-22 | $120.47 | $121.23 | $120.47 | $120.79 | $120.79 | 296,342 |
2024-11-21 | $119.08 | $120.34 | $118.72 | $120.14 | $120.14 | 292,223 |
2024-11-20 | $118.25 | $118.79 | $117.86 | $118.79 | $118.79 | 529,349 |
2024-11-19 | $118.15 | $118.23 | $117.70 | $118.07 | $118.07 | 253,876 |
2024-11-18 | $118.09 | $118.89 | $117.96 | $118.71 | $118.71 | 206,183 |
2024-11-15 | $117.77 | $118.12 | $117.58 | $117.73 | $117.73 | 242,477 |
2024-11-14 | $118.45 | $118.49 | $117.91 | $118.01 | $118.01 | 264,739 |
2024-11-13 | $118.06 | $118.37 | $117.59 | $118.24 | $118.24 | 219,893 |
2024-11-12 | $118.77 | $118.82 | $117.79 | $117.93 | $117.93 | 219,234 |
2024-11-11 | $119.07 | $119.55 | $118.67 | $118.77 | $118.77 | 211,718 |
2024-11-08 | $119.14 | $119.93 | $118.87 | $119.71 | $119.71 | 569,395 |
2024-11-07 | $119.38 | $119.42 | $118.77 | $118.85 | $118.85 | 275,429 |
2024-11-06 | $119.73 | $119.78 | $119.04 | $119.35 | $119.35 | 278,367 |
2024-11-05 | $117.21 | $118.02 | $116.99 | $118.02 | $118.02 | 130,654 |
2024-11-04 | $117.29 | $117.52 | $116.78 | $117.28 | $117.28 | 192,044 |
2024-11-01 | $118.35 | $118.52 | $116.97 | $117.08 | $117.08 | 251,457 |
2024-10-31 | $117.37 | $118.29 | $117.31 | $117.74 | $117.74 | 523,951 |
2024-10-30 | $116.85 | $117.45 | $116.79 | $117.26 | $117.26 | 394,125 |
2024-10-29 | $117.46 | $117.59 | $116.77 | $116.85 | $116.85 | 193,510 |
2024-10-28 | $117.23 | $117.79 | $117.10 | $117.75 | $117.75 | 206,122 |
2024-10-25 | $118.90 | $119.00 | $117.48 | $117.59 | $117.59 | 147,344 |
2024-10-24 | $118.93 | $119.09 | $118.21 | $118.62 | $118.62 | 153,995 |
2024-10-23 | $118.46 | $119.17 | $118.30 | $119.06 | $119.06 | 271,630 |
2024-10-22 | $118.25 | $119.02 | $118.14 | $118.86 | $118.86 | 198,077 |
2024-10-21 | $119.42 | $119.60 | $118.35 | $118.47 | $118.47 | 224,231 |
2024-10-18 | $119.12 | $119.42 | $118.74 | $119.36 | $119.36 | 263,105 |
2024-10-17 | $119.31 | $119.55 | $118.95 | $119.16 | $119.16 | 498,102 |
2024-10-16 | $118.78 | $119.28 | $118.48 | $119.14 | $119.14 | 200,810 |
2024-10-15 | $118.66 | $119.74 | $118.44 | $118.53 | $118.53 | 304,854 |
2024-10-14 | $118.68 | $119.34 | $118.40 | $119.28 | $119.28 | 146,257 |
2024-10-11 | $118.25 | $118.83 | $118.07 | $118.68 | $118.68 | 205,100 |
2024-10-10 | $118.47 | $118.47 | $117.80 | $117.92 | $117.92 | 146,102 |
2024-10-09 | $117.01 | $118.16 | $116.88 | $118.06 | $118.06 | 181,132 |
2024-10-08 | $117.75 | $117.76 | $116.96 | $117.32 | $117.32 | 242,061 |
2024-10-07 | $118.52 | $118.64 | $117.68 | $117.86 | $117.86 | 233,814 |
2024-10-04 | $118.06 | $118.55 | $117.80 | $118.52 | $118.52 | 369,581 |
2024-10-03 | $118.25 | $118.34 | $117.64 | $118.06 | $118.06 | 258,840 |
2024-10-02 | $118.49 | $118.68 | $117.84 | $118.26 | $118.26 | 417,224 |
2024-10-01 | $117.49 | $118.35 | $117.06 | $118.19 | $118.19 | 5,838,180 |
2024-09-30 | $117.14 | $117.68 | $116.56 | $117.62 | $117.62 | 265,253 |
2024-09-27 | $116.61 | $117.39 | $116.40 | $117.09 | $117.09 | 292,132 |
2024-09-26 | $115.68 | $116.47 | $115.56 | $116.09 | $116.09 | 251,669 |
2024-09-25 | $117.57 | $117.66 | $116.31 | $116.36 | $116.36 | 254,838 |
2024-09-24 | $118.76 | $119.20 | $118.47 | $118.58 | $117.34 | 248,334 |
2024-09-23 | $118.31 | $118.87 | $118.12 | $118.76 | $117.52 | 243,904 |
2024-09-20 | $117.87 | $118.15 | $117.38 | $118.04 | $116.81 | 374,552 |
2024-09-19 | $118.51 | $118.52 | $117.87 | $118.05 | $116.82 | 297,665 |
2024-09-18 | $117.98 | $118.95 | $117.56 | $117.71 | $116.48 | 475,936 |
2024-09-17 | $118.09 | $118.56 | $117.66 | $117.98 | $117.98 | 278,294 |
2024-09-16 | $117.89 | $118.49 | $117.61 | $118.26 | $118.26 | 527,370 |
2024-09-13 | $116.85 | $117.54 | $116.60 | $117.42 | $117.42 | 246,273 |
2024-09-12 | $116.43 | $116.66 | $115.62 | $116.61 | $116.61 | 350,344 |
2024-09-11 | $116.91 | $116.91 | $115.00 | $116.29 | $116.29 | 537,518 |
2024-09-10 | $117.89 | $117.89 | $116.71 | $117.21 | $117.21 | 368,187 |
2024-09-09 | $116.50 | $118.02 | $116.35 | $117.66 | $117.66 | 327,842 |
2024-09-06 | $116.92 | $117.51 | $115.99 | $116.17 | $116.17 | 340,070 |
2024-09-05 | $118.05 | $118.13 | $116.69 | $116.85 | $116.85 | 423,498 |
2024-09-04 | $118.39 | $119.07 | $117.37 | $117.69 | $117.69 | 697,949 |
2024-09-03 | $117.82 | $118.61 | $117.68 | $118.15 | $118.15 | 5,294,690 |
2024-08-30 | $117.64 | $118.49 | $117.25 | $118.42 | $118.42 | 201,512 |
2024-08-29 | $117.73 | $118.06 | $116.86 | $117.76 | $117.76 | 231,587 |
2024-08-28 | $117.50 | $117.91 | $117.01 | $117.37 | $117.37 | 186,202 |
2024-08-27 | $117.92 | $118.22 | $117.35 | $117.61 | $117.61 | 211,940 |
2024-08-26 | $117.42 | $118.26 | $117.42 | $117.92 | $117.92 | 400,066 |
2024-08-23 | $116.29 | $117.00 | $116.13 | $116.96 | $116.96 | 195,916 |
2024-08-22 | $116.08 | $116.16 | $115.47 | $115.86 | $115.86 | 235,142 |
2024-08-21 | $115.83 | $116.07 | $115.56 | $115.89 | $115.89 | 151,746 |
2024-08-20 | $115.98 | $116.01 | $115.34 | $115.44 | $115.44 | 373,080 |
2024-08-19 | $115.56 | $116.32 | $115.56 | $116.00 | $116.00 | 170,819 |
2024-08-16 | $114.94 | $115.55 | $114.89 | $115.50 | $115.50 | 195,730 |
2024-08-15 | $115.14 | $115.38 | $114.56 | $115.22 | $115.22 | 190,220 |
2024-08-14 | $114.20 | $115.05 | $114.12 | $114.69 | $114.69 | 199,879 |
2024-08-13 | $113.93 | $114.41 | $113.51 | $114.33 | $114.33 | 243,505 |
2024-08-12 | $114.05 | $114.08 | $113.29 | $113.66 | $113.66 | 199,337 |
2024-08-09 | $113.60 | $114.05 | $112.92 | $113.77 | $113.77 | 218,952 |
2024-08-08 | $112.48 | $113.77 | $112.22 | $113.66 | $113.66 | 251,412 |
2024-08-07 | $112.80 | $113.92 | $112.34 | $112.44 | $112.44 | 313,902 |
2024-08-06 | $111.87 | $113.13 | $111.62 | $112.08 | $112.08 | 417,852 |
2024-08-05 | $113.08 | $113.68 | $111.41 | $111.84 | $111.84 | 727,999 |
2024-08-02 | $114.89 | $115.87 | $113.11 | $114.37 | $114.37 | 487,668 |
2024-08-01 | $115.02 | $115.37 | $114.23 | $114.54 | $114.54 | 409,757 |
2024-07-31 | $115.13 | $115.38 | $114.55 | $114.83 | $114.83 | 600,408 |
2024-07-30 | $113.72 | $115.11 | $113.71 | $114.90 | $114.90 | 396,735 |
2024-07-29 | $113.94 | $114.00 | $113.19 | $113.77 | $113.77 | 349,095 |
2024-07-26 | $113.21 | $114.27 | $113.12 | $113.99 | $113.99 | 333,718 |
2024-07-25 | $112.00 | $113.93 | $111.97 | $113.07 | $113.07 | 444,865 |
2024-07-24 | $111.43 | $112.10 | $110.89 | $111.95 | $111.95 | 307,885 |
2024-07-23 | $111.78 | $111.83 | $110.93 | $111.03 | $111.03 | 224,997 |
2024-07-22 | $112.19 | $112.19 | $111.19 | $111.88 | $111.88 | 251,908 |
2024-07-19 | $113.28 | $113.55 | $112.20 | $112.38 | $112.38 | 849,273 |
2024-07-18 | $112.93 | $114.48 | $112.68 | $113.17 | $113.17 | 519,579 |
2024-07-17 | $111.66 | $113.60 | $111.66 | $113.42 | $113.42 | 456,632 |
2024-07-16 | $110.28 | $111.49 | $110.10 | $111.47 | $111.47 | 344,714 |
2024-07-15 | $110.31 | $110.86 | $110.16 | $110.32 | $110.32 | 270,210 |
2024-07-12 | $109.99 | $110.56 | $109.65 | $110.21 | $110.21 | 271,442 |
2024-07-11 | $108.52 | $109.63 | $108.31 | $109.43 | $109.43 | 251,095 |
2024-07-10 | $107.88 | $108.58 | $107.53 | $108.52 | $108.52 | 239,085 |
2024-07-09 | $107.56 | $108.20 | $107.35 | $107.62 | $107.62 | 188,885 |
2024-07-08 | $107.91 | $108.36 | $107.52 | $107.80 | $107.80 | 249,798 |
2024-07-05 | $108.19 | $108.19 | $107.47 | $108.05 | $108.05 | 239,845 |
2024-07-03 | $108.33 | $108.65 | $108.11 | $108.19 | $108.19 | 236,683 |
2024-07-02 | $108.65 | $108.69 | $107.79 | $108.35 | $108.35 | 343,088 |
2024-07-01 | $109.17 | $109.90 | $108.23 | $108.44 | $108.44 | 332,754 |
2024-06-28 | $108.76 | $109.08 | $108.42 | $108.70 | $108.70 | 271,980 |
2024-06-27 | $108.79 | $108.79 | $107.96 | $108.45 | $108.45 | 232,576 |
2024-06-26 | $108.68 | $108.85 | $108.24 | $108.72 | $108.72 | 221,157 |
2024-06-25 | $109.61 | $109.65 | $108.79 | $109.08 | $109.08 | 298,851 |
2024-06-24 | $108.37 | $109.95 | $108.37 | $109.71 | $109.71 | 356,887 |
2024-06-21 | $108.46 | $108.70 | $107.98 | $108.12 | $108.12 | 273,597 |
2024-06-20 | $107.24 | $108.39 | $106.96 | $108.18 | $108.18 | 342,226 |
2024-06-18 | $106.88 | $107.57 | $106.88 | $107.27 | $107.27 | 806,960 |
2024-06-17 | $106.54 | $107.04 | $106.12 | $106.89 | $106.89 | 343,958 |
2024-06-14 | $106.71 | $106.92 | $106.11 | $106.73 | $106.73 | 389,907 |
2024-06-13 | $107.14 | $107.21 | $106.53 | $106.95 | $106.95 | 234,270 |
2024-06-12 | $108.89 | $108.89 | $107.04 | $107.38 | $107.38 | 405,149 |
2024-06-11 | $108.09 | $108.17 | $107.48 | $108.08 | $108.08 | 299,795 |
2024-06-10 | $109.34 | $109.59 | $108.93 | $109.45 | $108.52 | 210,768 |
2024-06-07 | $109.45 | $110.23 | $109.13 | $109.41 | $109.41 | 170,633 |
2024-06-06 | $109.23 | $109.95 | $109.00 | $109.59 | $109.59 | 167,586 |
2024-06-05 | $109.65 | $109.65 | $108.93 | $109.40 | $109.40 | 272,371 |
2024-06-04 | $108.89 | $109.65 | $108.65 | $109.54 | $109.54 | 186,308 |
2024-06-03 | $110.07 | $110.07 | $108.80 | $109.39 | $109.39 | 321,660 |
2024-05-31 | $108.19 | $110.18 | $108.05 | $110.06 | $110.06 | 379,196 |
2024-05-30 | $107.36 | $108.03 | $107.36 | $107.95 | $107.95 | 337,594 |
2024-05-29 | $107.91 | $107.91 | $107.17 | $107.34 | $107.34 | 263,837 |
2024-05-28 | $108.96 | $109.02 | $108.13 | $108.51 | $108.51 | 352,232 |
2024-05-24 | $109.41 | $109.58 | $108.78 | $108.98 | $108.98 | 205,574 |
2024-05-23 | $110.42 | $110.42 | $108.86 | $109.01 | $109.01 | 229,172 |
2024-05-22 | $110.86 | $111.04 | $110.31 | $110.58 | $110.58 | 183,572 |
2024-05-21 | $111.16 | $111.58 | $111.03 | $111.22 | $111.22 | 236,976 |
2024-05-20 | $111.68 | $111.68 | $111.10 | $111.22 | $111.22 | 213,164 |
2024-05-17 | $111.43 | $111.72 | $111.13 | $111.68 | $111.68 | 204,767 |
2024-05-16 | $111.39 | $111.61 | $111.13 | $111.35 | $111.35 | 224,941 |
2024-05-15 | $111.08 | $111.50 | $110.76 | $111.43 | $111.43 | 214,924 |
2024-05-14 | $110.72 | $110.93 | $110.31 | $110.69 | $110.69 | 192,019 |
2024-05-13 | $110.64 | $111.04 | $110.32 | $110.54 | $110.54 | 193,130 |
2024-05-10 | $110.33 | $110.54 | $110.16 | $110.39 | $110.39 | 151,632 |
2024-05-09 | $109.32 | $110.16 | $109.25 | $110.16 | $110.16 | 254,207 |
2024-05-08 | $108.90 | $109.45 | $108.84 | $109.32 | $109.32 | 253,514 |
2024-05-07 | $108.90 | $109.28 | $108.85 | $109.05 | $109.05 | 239,176 |
2024-05-06 | $108.55 | $108.84 | $108.46 | $108.61 | $108.61 | 191,841 |
2024-05-03 | $108.25 | $108.38 | $107.48 | $108.25 | $108.25 | 229,004 |
2024-05-02 | $108.26 | $108.43 | $107.55 | $107.96 | $107.96 | 204,755 |
2024-05-01 | $107.85 | $108.62 | $107.52 | $107.71 | $107.71 | 225,045 |
2024-04-30 | $108.97 | $108.97 | $107.82 | $107.88 | $107.88 | 185,846 |
2024-04-29 | $108.60 | $109.30 | $108.60 | $109.25 | $109.25 | 175,776 |
2024-04-26 | $108.74 | $109.00 | $108.40 | $108.58 | $108.58 | 261,266 |
2024-04-25 | $109.43 | $109.90 | $108.45 | $109.32 | $109.32 | 330,338 |
2024-04-24 | $108.92 | $109.82 | $108.35 | $109.72 | $109.72 | 386,318 |
2024-04-23 | $108.67 | $109.49 | $108.47 | $109.24 | $109.24 | 248,412 |
2024-04-22 | $108.23 | $109.17 | $107.69 | $108.64 | $108.64 | 373,882 |
2024-04-19 | $106.91 | $108.08 | $106.91 | $108.05 | $108.05 | 363,254 |
2024-04-18 | $106.53 | $106.90 | $106.20 | $106.68 | $106.68 | 247,210 |
2024-04-17 | $106.18 | $106.61 | $105.73 | $106.28 | $106.28 | 272,596 |
2024-04-16 | $106.49 | $106.55 | $105.65 | $105.85 | $105.85 | 297,067 |
2024-04-15 | $107.77 | $107.96 | $106.20 | $106.50 | $106.50 | 1,006,967 |
2024-04-12 | $108.18 | $108.40 | $106.63 | $106.90 | $106.90 | 281,176 |
2024-04-11 | $108.85 | $108.85 | $107.57 | $108.25 | $108.25 | 252,782 |
2024-04-10 | $108.82 | $108.90 | $107.86 | $108.51 | $108.51 | 343,162 |
2024-04-09 | $109.23 | $109.56 | $108.65 | $109.53 | $109.53 | 196,855 |
2024-04-08 | $109.01 | $109.31 | $108.93 | $108.99 | $108.99 | 189,452 |
2024-04-05 | $108.68 | $109.40 | $108.29 | $109.11 | $109.11 | 350,639 |
2024-04-04 | $110.00 | $110.23 | $108.52 | $108.67 | $108.67 | 456,538 |
2024-04-03 | $109.99 | $110.20 | $109.43 | $109.64 | $109.64 | 281,145 |
2024-04-02 | $109.85 | $110.26 | $109.68 | $110.07 | $110.07 | 270,689 |
2024-04-01 | $110.18 | $110.18 | $109.54 | $109.92 | $109.92 | 320,829 |
2024-03-28 | $109.79 | $110.33 | $109.70 | $110.21 | $110.21 | 395,628 |
2024-03-27 | $108.27 | $109.63 | $108.27 | $109.63 | $109.63 | 473,886 |
2024-03-26 | $108.21 | $108.28 | $107.70 | $107.77 | $107.77 | 363,326 |
2024-03-25 | $107.84 | $108.48 | $107.84 | $108.05 | $108.05 | 419,326 |
2024-03-22 | $108.15 | $108.25 | $107.66 | $107.68 | $107.68 | 296,640 |
2024-03-21 | $107.96 | $108.46 | $107.72 | $108.07 | $108.07 | 255,743 |
2024-03-20 | $108.22 | $108.77 | $108.05 | $108.69 | $107.86 | 292,791 |
2024-03-19 | $107.95 | $108.52 | $107.90 | $108.45 | $107.62 | 431,370 |
2024-03-18 | $107.88 | $108.34 | $107.45 | $108.02 | $107.19 | 426,218 |
2024-03-15 | $107.42 | $108.10 | $107.42 | $107.63 | $107.63 | 486,707 |
2024-03-14 | $108.29 | $108.38 | $107.42 | $108.00 | $108.00 | 1,372,735 |
2024-03-13 | $108.35 | $108.72 | $108.04 | $108.27 | $108.27 | 338,692 |
2024-03-12 | $107.98 | $108.30 | $107.67 | $108.02 | $108.02 | 355,987 |
2024-03-11 | $107.10 | $107.92 | $106.85 | $107.91 | $107.91 | 410,511 |
2024-03-08 | $106.82 | $107.34 | $106.57 | $107.08 | $107.08 | 1,049,960 |
2024-03-07 | $106.94 | $107.29 | $106.67 | $106.81 | $106.81 | 357,304 |
2024-03-06 | $106.39 | $107.17 | $106.39 | $106.62 | $106.62 | 279,901 |
2024-03-05 | $105.87 | $106.59 | $105.69 | $105.97 | $105.97 | 316,414 |
2024-03-04 | $105.67 | $105.97 | $105.47 | $105.84 | $105.84 | 337,711 |
2024-03-01 | $105.61 | $105.95 | $105.27 | $105.89 | $105.89 | 371,625 |
2024-02-29 | $105.70 | $105.86 | $105.36 | $105.48 | $105.48 | 269,812 |
2024-02-28 | $105.42 | $105.68 | $105.12 | $105.41 | $105.41 | 1,324,638 |
2024-02-27 | $105.36 | $105.47 | $105.02 | $105.46 | $105.46 | 293,860 |
2024-02-26 | $105.90 | $106.02 | $105.25 | $105.28 | $105.28 | 420,781 |
2024-02-23 | $105.77 | $106.34 | $105.49 | $106.00 | $106.00 | 307,101 |
2024-02-22 | $105.13 | $105.99 | $104.92 | $105.81 | $105.81 | 422,278 |
2024-02-21 | $104.78 | $105.53 | $104.59 | $105.51 | $105.51 | 299,068 |
2024-02-20 | $104.67 | $105.34 | $104.36 | $104.66 | $104.66 | 367,402 |
2024-02-16 | $104.51 | $105.13 | $104.14 | $104.67 | $104.67 | 852,072 |
2024-02-15 | $103.11 | $104.76 | $103.11 | $104.72 | $104.72 | 864,360 |
2024-02-14 | $103.27 | $103.41 | $102.58 | $103.11 | $103.11 | 431,250 |
2024-02-13 | $103.78 | $104.13 | $102.31 | $103.01 | $103.01 | 585,052 |
2024-02-12 | $103.27 | $104.18 | $103.22 | $104.08 | $104.08 | 361,436 |
2024-02-09 | $103.64 | $103.78 | $102.91 | $103.13 | $103.13 | 565,961 |
2024-02-08 | $103.50 | $103.79 | $103.26 | $103.74 | $103.74 | 898,026 |
2024-02-07 | $104.11 | $104.19 | $103.51 | $103.74 | $103.74 | 507,202 |
2024-02-06 | $103.58 | $104.15 | $103.38 | $103.92 | $103.92 | 496,209 |
2024-02-05 | $103.92 | $103.92 | $103.23 | $103.36 | $103.36 | 523,157 |
2024-02-02 | $104.49 | $104.79 | $103.81 | $104.23 | $104.23 | 808,730 |
2024-02-01 | $103.88 | $104.50 | $103.51 | $104.49 | $104.49 | 561,194 |
2024-01-31 | $104.80 | $104.85 | $103.55 | $103.59 | $103.59 | 755,448 |
2024-01-30 | $103.98 | $104.70 | $103.83 | $104.67 | $104.67 | 338,720 |
2024-01-29 | $103.98 | $104.31 | $103.70 | $104.26 | $104.26 | 938,138 |
2024-01-26 | $104.02 | $104.30 | $103.70 | $104.06 | $104.06 | 587,109 |
2024-01-25 | $103.30 | $104.00 | $103.04 | $104.00 | $104.00 | 755,628 |
2024-01-24 | $103.17 | $103.17 | $102.37 | $102.39 | $102.39 | 830,831 |
2024-01-23 | $102.37 | $103.05 | $102.33 | $103.05 | $103.05 | 680,751 |
2024-01-22 | $102.31 | $102.62 | $102.07 | $102.42 | $102.42 | 917,186 |
2024-01-19 | $102.12 | $102.57 | $101.58 | $102.40 | $102.40 | 1,013,313 |
2024-01-18 | $101.69 | $101.96 | $101.06 | $101.81 | $101.81 | 830,074 |
2024-01-17 | $101.74 | $102.44 | $101.48 | $101.80 | $101.80 | 815,123 |
2024-01-16 | $102.83 | $102.97 | $102.15 | $102.33 | $102.33 | 1,268,622 |
2024-01-12 | $103.18 | $103.50 | $102.89 | $103.16 | $103.16 | 649,954 |
2024-01-11 | $103.10 | $103.13 | $102.38 | $102.61 | $102.61 | 1,435,379 |
2024-01-10 | $103.38 | $103.38 | $102.67 | $103.06 | $103.06 | 776,391 |
2024-01-09 | $103.73 | $103.73 | $103.16 | $103.40 | $103.40 | 749,148 |
2024-01-08 | $103.42 | $104.06 | $102.83 | $104.03 | $104.03 | 1,705,213 |
2024-01-05 | $103.71 | $104.25 | $103.36 | $103.79 | $103.79 | 1,216,372 |
2024-01-04 | $104.00 | $104.32 | $103.60 | $103.63 | $103.63 | 816,084 |
2024-01-03 | $103.75 | $104.18 | $103.19 | $103.71 | $103.71 | 1,119,211 |
2024-01-02 | $101.94 | $103.83 | $101.94 | $103.57 | $103.57 | 1,157,303 |
2023-12-29 | $102.02 | $102.15 | $101.68 | $101.99 | $101.99 | 475,278 |
2023-12-28 | $101.99 | $102.41 | $101.97 | $102.11 | $102.11 | 558,009 |
2023-12-27 | $102.10 | $102.29 | $101.83 | $102.14 | $102.14 | 856,802 |
2023-12-26 | $101.89 | $102.44 | $101.83 | $102.17 | $102.17 | 523,460 |
2023-12-22 | $101.57 | $102.35 | $101.54 | $101.80 | $101.80 | 602,570 |
2023-12-21 | $101.11 | $101.40 | $100.59 | $101.25 | $101.25 | 714,127 |
2023-12-20 | $102.20 | $102.25 | $100.70 | $100.71 | $100.71 | 872,246 |
2023-12-19 | $102.95 | $103.29 | $102.74 | $103.26 | $102.27 | 873,111 |
2023-12-18 | $102.93 | $103.24 | $102.72 | $102.73 | $101.74 | 913,086 |
2023-12-15 | $102.81 | $102.86 | $102.07 | $102.38 | $101.40 | 754,293 |
2023-12-14 | $102.57 | $103.59 | $102.57 | $103.15 | $102.16 | 722,604 |
2023-12-13 | $100.14 | $101.92 | $99.98 | $101.90 | $100.92 | 813,199 |
2023-12-12 | $100.57 | $100.57 | $99.87 | $100.32 | $99.36 | 727,816 |
2023-12-11 | $100.39 | $100.60 | $100.10 | $100.60 | $99.63 | 1,861,080 |
2023-12-08 | $100.01 | $100.36 | $99.81 | $100.11 | $99.15 | 764,676 |
2023-12-07 | $100.17 | $100.35 | $99.75 | $99.94 | $98.98 | 795,209 |
2023-12-06 | $100.00 | $100.22 | $99.77 | $99.82 | $98.86 | 710,001 |
2023-12-05 | $100.55 | $100.66 | $99.98 | $100.03 | $99.07 | 916,731 |
2023-12-04 | $100.17 | $101.12 | $100.17 | $100.65 | $100.65 | 665,885 |
2023-12-01 | $99.75 | $100.70 | $99.62 | $100.69 | $100.69 | 761,475 |
2023-11-30 | $99.04 | $99.76 | $98.86 | $99.66 | $99.66 | 589,357 |
2023-11-29 | $99.02 | $99.34 | $98.54 | $98.65 | $98.65 | 818,598 |
2023-11-28 | $98.55 | $99.04 | $98.42 | $98.68 | $98.68 | 454,741 |
2023-11-27 | $98.64 | $98.75 | $98.17 | $98.50 | $98.50 | 816,144 |
2023-11-24 | $98.53 | $98.93 | $98.53 | $98.81 | $98.81 | 659,562 |
2023-11-22 | $98.18 | $98.51 | $97.97 | $98.47 | $98.47 | 694,051 |
2023-11-21 | $98.00 | $98.22 | $97.60 | $98.15 | $98.15 | 638,075 |
2023-11-20 | $97.49 | $98.24 | $97.46 | $97.97 | $97.97 | 686,634 |
2023-11-17 | $97.57 | $97.91 | $97.21 | $97.76 | $97.76 | 585,391 |
2023-11-16 | $97.34 | $97.59 | $96.63 | $97.17 | $97.17 | 623,386 |
2023-11-15 | $97.27 | $97.89 | $97.25 | $97.66 | $97.66 | 613,769 |
2023-11-14 | $96.68 | $97.50 | $96.57 | $97.16 | $97.16 | 635,024 |
2023-11-13 | $95.71 | $96.14 | $95.49 | $95.84 | $95.84 | 574,968 |
2023-11-10 | $95.72 | $95.95 | $94.98 | $95.91 | $95.91 | 449,921 |
2023-11-09 | $96.40 | $96.40 | $95.14 | $95.16 | $95.16 | 582,111 |
2023-11-08 | $96.77 | $96.79 | $95.96 | $96.24 | $96.24 | 628,366 |
2023-11-07 | $97.02 | $97.06 | $96.68 | $96.82 | $96.82 | 615,094 |
2023-11-06 | $98.07 | $98.13 | $97.29 | $97.36 | $97.36 | 824,082 |
2023-11-03 | $98.24 | $98.53 | $97.91 | $97.93 | $97.93 | 494,529 |
2023-11-02 | $95.89 | $97.68 | $95.89 | $97.66 | $97.66 | 668,214 |
2023-11-01 | $95.85 | $96.14 | $95.45 | $95.79 | $95.79 | 637,190 |
2023-10-31 | $95.10 | $95.51 | $94.78 | $95.48 | $95.48 | 446,627 |
2023-10-30 | $94.39 | $95.01 | $94.22 | $94.89 | $94.89 | 813,573 |
2023-10-27 | $95.17 | $95.32 | $93.46 | $93.77 | $93.77 | 607,767 |
2023-10-26 | $95.97 | $96.39 | $95.61 | $95.67 | $95.67 | 516,639 |
2023-10-25 | $96.71 | $96.99 | $96.19 | $96.45 | $96.45 | 426,097 |
2023-10-24 | $96.62 | $97.10 | $96.49 | $96.80 | $96.80 | 445,850 |
2023-10-23 | $96.49 | $96.73 | $95.73 | $95.84 | $95.84 | 742,021 |
2023-10-20 | $97.51 | $97.80 | $96.86 | $96.88 | $96.88 | 1,755,109 |
2023-10-19 | $98.07 | $98.56 | $97.40 | $97.53 | $97.53 | 577,318 |
2023-10-18 | $98.60 | $98.83 | $97.96 | $98.22 | $98.22 | 487,069 |
2023-10-17 | $97.70 | $98.87 | $97.70 | $98.69 | $98.69 | 485,320 |
2023-10-16 | $97.91 | $98.38 | $97.55 | $98.17 | $98.17 | 1,069,566 |
2023-10-13 | $97.21 | $97.69 | $97.06 | $97.38 | $97.38 | 509,197 |
2023-10-12 | $97.74 | $97.74 | $96.28 | $96.70 | $96.70 | 288,459 |
2023-10-11 | $97.85 | $97.98 | $96.92 | $97.44 | $97.44 | 310,679 |
2023-10-10 | $97.84 | $98.41 | $97.68 | $97.97 | $97.97 | 385,996 |
2023-10-09 | $96.76 | $97.60 | $96.70 | $97.52 | $97.52 | 471,612 |
2023-10-06 | $95.52 | $96.91 | $94.82 | $96.47 | $96.47 | 463,074 |
2023-10-05 | $96.28 | $96.59 | $95.67 | $96.01 | $96.01 | 552,121 |
2023-10-04 | $96.98 | $96.98 | $95.91 | $96.56 | $96.56 | 654,769 |
2023-10-03 | $97.07 | $97.39 | $96.49 | $97.09 | $97.09 | 980,825 |
2023-10-02 | $98.69 | $98.69 | $96.91 | $97.57 | $97.57 | 898,031 |
2023-09-29 | $99.90 | $99.90 | $98.48 | $98.89 | $98.89 | 991,631 |
2023-09-28 | $99.64 | $99.93 | $99.22 | $99.54 | $99.54 | 607,714 |
2023-09-27 | $99.84 | $99.95 | $98.95 | $99.56 | $99.56 | 411,147 |
2023-09-26 | $100.16 | $100.46 | $99.43 | $99.58 | $99.58 | 607,264 |
2023-09-25 | $101.44 | $101.84 | $101.15 | $101.80 | $100.71 | 436,606 |
2023-09-22 | $101.94 | $102.15 | $101.52 | $101.59 | $100.50 | 386,127 |
2023-09-21 | $102.83 | $102.97 | $101.85 | $101.86 | $100.77 | 572,354 |
2023-09-20 | $103.46 | $104.02 | $103.08 | $103.15 | $102.05 | 377,226 |
2023-09-19 | $103.69 | $103.79 | $102.91 | $103.25 | $102.14 | 374,656 |
2023-09-18 | $103.67 | $103.83 | $103.13 | $103.62 | $102.51 | 368,651 |
2023-09-15 | $104.03 | $104.51 | $103.31 | $103.43 | $103.43 | 1,122,015 |
2023-09-14 | $104.05 | $104.54 | $104.00 | $104.38 | $104.38 | 415,865 |
2023-09-13 | $103.41 | $103.70 | $103.12 | $103.35 | $103.35 | 277,199 |
2023-09-12 | $102.86 | $103.66 | $102.72 | $103.32 | $103.32 | 271,972 |
2023-09-11 | $103.19 | $103.41 | $102.59 | $102.78 | $102.78 | 504,716 |
2023-09-08 | $102.57 | $103.04 | $102.52 | $102.89 | $102.89 | 251,108 |
2023-09-07 | $102.46 | $102.90 | $102.32 | $102.40 | $102.40 | 252,996 |
2023-09-06 | $102.67 | $102.67 | $101.94 | $102.39 | $102.39 | 331,140 |
2023-09-05 | $103.74 | $104.06 | $102.86 | $102.86 | $102.86 | 280,861 |
2023-09-01 | $103.60 | $104.01 | $103.29 | $103.55 | $103.55 | 258,562 |
2023-08-31 | $103.65 | $103.74 | $103.05 | $103.10 | $103.10 | 237,050 |
2023-08-30 | $103.55 | $103.77 | $103.21 | $103.42 | $103.42 | 384,885 |
2023-08-29 | $102.81 | $103.40 | $102.72 | $103.36 | $103.36 | 361,610 |
2023-08-28 | $102.49 | $103.06 | $102.23 | $102.60 | $102.60 | 346,142 |
2023-08-25 | $101.77 | $102.55 | $101.37 | $102.22 | $102.22 | 363,156 |
2023-08-24 | $101.63 | $102.54 | $101.35 | $101.36 | $101.36 | 420,332 |
2023-08-23 | $101.79 | $102.02 | $101.49 | $101.93 | $101.93 | 398,604 |
2023-08-22 | $102.53 | $102.74 | $101.82 | $101.89 | $101.89 | 296,795 |
2023-08-21 | $102.76 | $103.01 | $101.94 | $102.39 | $102.39 | 399,024 |
2023-08-18 | $102.10 | $103.06 | $102.10 | $102.82 | $102.82 | 666,743 |
2023-08-17 | $102.46 | $103.35 | $102.46 | $102.48 | $102.48 | 612,072 |
2023-08-16 | $102.49 | $103.04 | $101.87 | $101.92 | $101.92 | 438,217 |
2023-08-15 | $103.24 | $103.27 | $102.41 | $102.54 | $102.54 | 344,842 |
2023-08-14 | $103.73 | $103.93 | $103.55 | $103.80 | $103.80 | 529,232 |
2023-08-11 | $103.23 | $103.96 | $103.14 | $103.90 | $103.90 | 295,231 |
2023-08-10 | $103.62 | $104.34 | $103.07 | $103.34 | $103.34 | 316,329 |
2023-08-09 | $103.07 | $103.73 | $102.91 | $103.13 | $103.13 | 279,815 |
2023-08-08 | $102.66 | $102.90 | $101.93 | $102.88 | $102.88 | 297,786 |
2023-08-07 | $102.82 | $103.24 | $102.75 | $103.16 | $103.16 | 343,758 |
2023-08-04 | $103.16 | $103.72 | $102.31 | $102.43 | $102.43 | 318,126 |
2023-08-03 | $102.81 | $103.35 | $102.46 | $102.89 | $102.89 | 282,013 |
2023-08-02 | $103.20 | $103.42 | $102.79 | $102.97 | $102.97 | 286,451 |
2023-08-01 | $104.20 | $104.37 | $103.31 | $103.75 | $103.75 | 271,253 |
2023-07-31 | $104.19 | $104.54 | $104.01 | $104.33 | $104.33 | 345,120 |
2023-07-28 | $104.14 | $104.43 | $103.71 | $104.09 | $104.09 | 354,809 |
2023-07-27 | $104.35 | $104.90 | $103.59 | $103.77 | $103.77 | 325,624 |
2023-07-26 | $103.52 | $104.25 | $103.45 | $103.98 | $103.98 | 436,060 |
2023-07-25 | $103.98 | $104.36 | $103.76 | $104.05 | $104.05 | 575,483 |
2023-07-24 | $103.86 | $104.52 | $103.80 | $104.14 | $104.14 | 357,464 |
2023-07-21 | $103.20 | $103.82 | $103.01 | $103.65 | $103.65 | 472,727 |
2023-07-20 | $101.95 | $103.21 | $101.95 | $102.99 | $102.99 | 413,768 |
2023-07-19 | $100.90 | $101.81 | $100.84 | $101.53 | $101.53 | 368,030 |
2023-07-18 | $99.80 | $101.27 | $99.70 | $100.68 | $100.68 | 724,719 |
2023-07-17 | $100.11 | $100.19 | $99.72 | $99.78 | $99.78 | 612,820 |
2023-07-14 | $101.20 | $101.20 | $100.22 | $100.37 | $100.37 | 1,081,789 |
2023-07-13 | $101.27 | $101.44 | $100.92 | $101.31 | $101.31 | 1,288,854 |
2023-07-12 | $101.31 | $101.57 | $100.93 | $101.10 | $101.10 | 406,689 |
2023-07-11 | $99.91 | $100.79 | $99.89 | $100.74 | $100.74 | 378,617 |
2023-07-10 | $99.39 | $100.20 | $99.39 | $99.71 | $99.71 | 297,063 |
2023-07-07 | $99.16 | $100.27 | $99.07 | $99.39 | $99.39 | 280,685 |
2023-07-06 | $100.23 | $100.24 | $99.22 | $99.62 | $99.62 | 385,845 |
2023-07-05 | $100.79 | $101.23 | $100.53 | $100.97 | $100.97 | 539,795 |
2023-07-03 | $100.62 | $101.29 | $100.48 | $101.09 | $101.09 | 235,584 |
2023-06-30 | $100.50 | $100.98 | $100.34 | $100.79 | $100.79 | 400,122 |
2023-06-29 | $99.36 | $100.03 | $99.24 | $100.03 | $100.03 | 430,385 |
2023-06-28 | $99.27 | $99.40 | $98.62 | $99.40 | $99.40 | 1,104,122 |
2023-06-27 | $98.94 | $99.44 | $98.72 | $99.33 | $99.33 | 345,282 |
2023-06-26 | $98.37 | $99.18 | $98.19 | $98.93 | $98.93 | 890,463 |
2023-06-23 | $98.94 | $99.26 | $98.36 | $98.46 | $98.46 | 499,960 |
2023-06-22 | $99.51 | $99.63 | $99.13 | $99.41 | $99.41 | 497,630 |
2023-06-21 | $99.78 | $100.42 | $99.31 | $99.92 | $99.92 | 778,311 |
2023-06-20 | $100.86 | $100.98 | $100.09 | $100.12 | $100.12 | 573,221 |
2023-06-16 | $101.78 | $101.95 | $101.39 | $101.48 | $101.48 | 700,986 |
2023-06-15 | $100.37 | $101.53 | $100.37 | $101.34 | $101.34 | 504,341 |
2023-06-14 | $100.81 | $101.07 | $99.77 | $100.26 | $100.26 | 697,862 |
2023-06-13 | $100.15 | $100.67 | $99.95 | $100.36 | $100.36 | 1,135,536 |
2023-06-12 | $99.51 | $99.96 | $99.37 | $99.95 | $99.95 | 447,062 |
2023-06-09 | $99.88 | $100.19 | $99.54 | $99.62 | $99.62 | 531,016 |
2023-06-08 | $99.76 | $99.99 | $99.13 | $99.94 | $99.94 | 323,846 |
2023-06-07 | $98.47 | $99.71 | $98.42 | $99.65 | $99.65 | 471,221 |
2023-06-06 | $99.10 | $99.32 | $98.80 | $99.24 | $98.45 | 436,806 |
2023-06-05 | $99.85 | $100.00 | $99.18 | $99.26 | $98.47 | 549,150 |
2023-06-02 | $98.15 | $99.65 | $98.03 | $99.45 | $99.45 | 418,624 |
2023-06-01 | $97.99 | $98.24 | $96.99 | $97.81 | $97.81 | 715,546 |
2023-05-31 | $97.56 | $98.12 | $97.45 | $97.93 | $97.93 | 936,895 |
2023-05-30 | $98.10 | $98.57 | $97.77 | $97.99 | $97.99 | 668,086 |
2023-05-26 | $98.26 | $98.58 | $97.98 | $98.44 | $98.44 | 403,470 |
2023-05-25 | $98.18 | $98.20 | $97.18 | $97.85 | $97.85 | 580,625 |
2023-05-24 | $99.45 | $99.56 | $98.61 | $98.76 | $98.76 | 416,309 |
2023-05-23 | $99.36 | $100.35 | $99.20 | $99.41 | $99.41 | 514,056 |
2023-05-22 | $99.25 | $99.67 | $98.75 | $99.21 | $99.21 | 473,845 |
2023-05-19 | $99.23 | $99.72 | $98.95 | $99.23 | $99.23 | 428,162 |
2023-05-18 | $97.93 | $98.93 | $97.76 | $98.80 | $98.80 | 467,516 |
2023-05-17 | $97.97 | $98.56 | $97.46 | $98.38 | $98.38 | 492,482 |
2023-05-16 | $98.84 | $98.84 | $97.52 | $97.54 | $97.54 | 410,737 |
2023-05-15 | $99.31 | $99.34 | $98.71 | $99.03 | $99.03 | 380,914 |
2023-05-12 | $99.24 | $99.42 | $98.56 | $99.10 | $99.10 | 424,274 |
2023-05-11 | $99.26 | $99.26 | $98.38 | $99.00 | $99.00 | 424,032 |
2023-05-10 | $100.24 | $100.24 | $98.75 | $99.54 | $99.54 | 391,298 |
2023-05-09 | $99.74 | $100.05 | $99.48 | $99.73 | $99.73 | 302,413 |
2023-05-08 | $100.69 | $100.71 | $99.99 | $100.15 | $100.15 | 340,727 |
2023-05-05 | $99.82 | $100.65 | $99.71 | $100.38 | $100.38 | 684,615 |
2023-05-04 | $99.36 | $99.43 | $98.47 | $98.80 | $98.80 | 1,074,452 |
2023-05-03 | $100.35 | $100.80 | $99.43 | $99.52 | $99.52 | 455,104 |
2023-05-02 | $102.22 | $102.22 | $99.93 | $100.50 | $100.50 | 628,544 |
2023-05-01 | $102.51 | $103.04 | $102.51 | $102.64 | $102.64 | 343,720 |
2023-04-28 | $101.64 | $102.88 | $101.61 | $102.76 | $102.76 | 403,451 |
2023-04-27 | $101.20 | $102.05 | $100.74 | $101.95 | $101.95 | 489,684 |
2023-04-26 | $102.23 | $102.25 | $101.13 | $101.33 | $101.33 | 467,424 |
2023-04-25 | $103.34 | $103.44 | $102.64 | $102.70 | $102.70 | 410,516 |
2023-04-24 | $103.29 | $103.81 | $103.18 | $103.81 | $103.81 | 372,349 |
2023-04-21 | $103.40 | $103.40 | $102.86 | $103.23 | $103.23 | 443,373 |
2023-04-20 | $103.18 | $103.30 | $102.62 | $103.10 | $103.10 | 550,898 |
2023-04-19 | $103.52 | $103.89 | $103.43 | $103.84 | $103.84 | 348,530 |
2023-04-18 | $104.21 | $104.29 | $103.59 | $103.89 | $103.89 | 480,267 |
2023-04-17 | $104.07 | $104.28 | $103.65 | $104.15 | $104.15 | 1,293,052 |
2023-04-14 | $104.31 | $104.53 | $103.50 | $104.08 | $104.08 | 378,886 |
2023-04-13 | $103.59 | $104.45 | $103.36 | $104.30 | $104.30 | 382,771 |
2023-04-12 | $104.26 | $104.48 | $103.41 | $103.58 | $103.58 | 500,638 |
2023-04-11 | $103.70 | $104.24 | $103.68 | $103.88 | $103.88 | 436,163 |
2023-04-10 | $103.30 | $103.64 | $103.07 | $103.60 | $103.60 | 458,736 |
2023-04-06 | $103.66 | $103.75 | $103.11 | $103.31 | $103.31 | 680,123 |
2023-04-05 | $102.45 | $103.61 | $102.45 | $103.60 | $103.60 | 734,145 |
2023-04-04 | $103.12 | $103.12 | $101.90 | $102.37 | $102.37 | 574,826 |
2023-04-03 | $102.40 | $103.12 | $102.31 | $102.88 | $102.88 | 816,846 |
2023-03-31 | $100.96 | $101.71 | $100.85 | $101.66 | $101.66 | 537,680 |
2023-03-30 | $100.88 | $100.95 | $100.27 | $100.67 | $100.67 | 519,525 |
2023-03-29 | $99.99 | $100.37 | $99.81 | $100.34 | $100.34 | 621,814 |
2023-03-28 | $98.79 | $99.51 | $98.66 | $99.33 | $99.33 | 403,884 |
2023-03-27 | $99.13 | $99.44 | $98.62 | $98.95 | $98.95 | 2,209,255 |
2023-03-24 | $96.75 | $98.46 | $96.51 | $98.38 | $98.38 | 439,735 |
2023-03-23 | $97.79 | $98.58 | $96.60 | $97.23 | $97.23 | 510,676 |
2023-03-22 | $100.23 | $100.50 | $98.46 | $98.46 | $97.42 | 570,116 |
2023-03-21 | $100.10 | $100.32 | $99.46 | $100.23 | $99.17 | 501,113 |
2023-03-20 | $97.93 | $99.40 | $97.93 | $99.19 | $98.14 | 560,656 |
2023-03-17 | $98.64 | $98.73 | $97.30 | $97.72 | $96.68 | 555,963 |
2023-03-16 | $97.43 | $98.89 | $96.99 | $98.84 | $97.79 | 1,815,396 |
2023-03-15 | $97.82 | $98.48 | $97.19 | $98.30 | $97.26 | 1,735,427 |
2023-03-14 | $99.11 | $100.05 | $98.15 | $99.33 | $98.28 | 708,025 |
2023-03-13 | $97.58 | $99.79 | $97.32 | $98.54 | $97.50 | 960,684 |
2023-03-10 | $99.43 | $99.99 | $98.05 | $98.52 | $97.48 | 1,041,740 |
2023-03-09 | $101.03 | $101.53 | $99.21 | $99.38 | $98.33 | 862,879 |
2023-03-08 | $101.11 | $101.35 | $100.19 | $100.73 | $99.66 | 724,571 |
2023-03-07 | $102.60 | $102.74 | $100.95 | $101.17 | $100.10 | 653,690 |
2023-03-06 | $102.38 | $102.87 | $102.29 | $102.66 | $101.57 | 756,575 |
2023-03-03 | $101.52 | $102.64 | $101.29 | $102.49 | $102.49 | 514,993 |
2023-03-02 | $100.26 | $101.49 | $100.14 | $101.24 | $101.24 | 916,018 |
2023-03-01 | $100.54 | $100.85 | $100.21 | $100.60 | $100.60 | 388,411 |
2023-02-28 | $101.43 | $101.43 | $100.52 | $100.52 | $100.52 | 757,127 |
2023-02-27 | $101.86 | $102.16 | $101.15 | $101.40 | $101.40 | 452,956 |
2023-02-24 | $101.10 | $101.47 | $100.53 | $101.30 | $101.30 | 444,023 |
2023-02-23 | $102.11 | $102.37 | $101.16 | $101.91 | $101.91 | 531,282 |
2023-02-22 | $101.93 | $102.27 | $101.19 | $101.55 | $101.55 | 416,810 |
2023-02-21 | $102.59 | $102.99 | $101.85 | $101.94 | $101.94 | 585,716 |
2023-02-17 | $103.26 | $103.54 | $102.67 | $103.34 | $103.34 | 439,020 |
2023-02-16 | $103.79 | $104.52 | $103.47 | $103.69 | $103.69 | 717,729 |
2023-02-15 | $104.18 | $104.47 | $103.79 | $104.45 | $104.45 | 677,103 |
2023-02-14 | $105.31 | $105.76 | $104.43 | $105.03 | $105.03 | 1,777,342 |
2023-02-13 | $104.54 | $105.61 | $104.54 | $105.61 | $105.61 | 570,037 |
2023-02-10 | $103.34 | $104.89 | $103.34 | $104.80 | $104.80 | 782,379 |
2023-02-09 | $104.52 | $104.60 | $102.95 | $103.08 | $103.08 | 774,311 |
2023-02-08 | $104.51 | $104.70 | $103.78 | $103.94 | $103.94 | 427,198 |
2023-02-07 | $104.01 | $105.14 | $103.48 | $104.94 | $104.94 | 583,256 |
2023-02-06 | $104.16 | $104.46 | $103.65 | $104.12 | $104.12 | 568,138 |
2023-02-03 | $104.92 | $105.10 | $104.19 | $104.48 | $104.48 | 1,087,712 |
2023-02-02 | $104.99 | $105.33 | $104.30 | $105.01 | $105.01 | 1,741,954 |
2023-02-01 | $104.95 | $105.87 | $103.71 | $105.19 | $105.19 | 948,969 |
2023-01-31 | $104.05 | $105.33 | $103.81 | $105.33 | $105.33 | 767,255 |
2023-01-30 | $104.62 | $105.09 | $104.03 | $104.09 | $104.09 | 1,434,032 |
2023-01-27 | $105.47 | $105.73 | $104.89 | $105.01 | $105.01 | 926,066 |
2023-01-26 | $105.13 | $105.73 | $104.65 | $105.69 | $105.69 | 750,529 |
2023-01-25 | $104.62 | $104.82 | $103.82 | $104.82 | $104.82 | 972,029 |
2023-01-24 | $104.78 | $105.01 | $103.90 | $104.84 | $104.84 | 620,665 |
2023-01-23 | $104.97 | $105.83 | $104.82 | $105.10 | $105.10 | 812,822 |
2023-01-20 | $104.16 | $104.87 | $103.41 | $104.80 | $104.80 | 616,158 |
2023-01-19 | $103.39 | $104.35 | $103.31 | $103.90 | $103.90 | 1,110,023 |
2023-01-18 | $106.10 | $106.18 | $103.74 | $103.78 | $103.78 | 4,640,277 |
2023-01-17 | $106.71 | $106.94 | $105.87 | $106.01 | $106.01 | 977,854 |
2023-01-13 | $106.23 | $106.79 | $105.78 | $106.65 | $106.65 | 506,848 |
2023-01-12 | $106.24 | $106.93 | $105.80 | $106.56 | $106.56 | 678,106 |
2023-01-11 | $106.41 | $106.41 | $105.20 | $106.13 | $106.13 | 638,524 |
2023-01-10 | $105.78 | $105.99 | $104.94 | $105.99 | $105.99 | 617,362 |
2023-01-09 | $107.01 | $107.06 | $105.45 | $105.51 | $105.51 | 1,485,743 |
2023-01-06 | $105.38 | $106.99 | $105.33 | $106.66 | $106.66 | 934,147 |
2023-01-05 | $104.10 | $104.85 | $103.66 | $104.46 | $104.46 | 802,005 |
2023-01-04 | $103.72 | $104.91 | $103.40 | $104.43 | $104.43 | 521,271 |
2023-01-03 | $104.33 | $104.52 | $102.85 | $103.61 | $103.61 | 1,281,610 |
2022-12-30 | $103.92 | $104.26 | $103.32 | $104.24 | $104.24 | 901,106 |
2022-12-29 | $103.57 | $104.60 | $103.56 | $104.25 | $104.25 | 736,812 |
2022-12-28 | $104.85 | $105.07 | $103.18 | $103.31 | $103.31 | 1,672,539 |
2022-12-27 | $104.56 | $104.98 | $104.00 | $104.78 | $104.78 | 4,769,243 |
2022-12-23 | $103.41 | $104.28 | $103.13 | $104.28 | $104.28 | 513,768 |
2022-12-22 | $103.39 | $103.51 | $101.66 | $103.21 | $103.21 | 823,263 |
2022-12-21 | $103.26 | $104.01 | $102.99 | $103.88 | $103.88 | 798,410 |
2022-12-20 | $102.03 | $102.66 | $101.69 | $102.32 | $102.32 | 1,019,650 |
2022-12-19 | $102.67 | $102.78 | $101.43 | $102.13 | $102.13 | 1,092,396 |
2022-12-16 | $102.48 | $102.79 | $101.65 | $102.41 | $102.41 | 1,133,374 |
2022-12-15 | $104.17 | $104.54 | $102.95 | $103.54 | $103.54 | 1,144,316 |
2022-12-14 | $105.76 | $106.35 | $104.59 | $105.18 | $105.18 | 1,494,195 |
2022-12-13 | $106.97 | $107.00 | $105.13 | $105.70 | $105.70 | 1,015,894 |
2022-12-12 | $104.58 | $106.06 | $104.44 | $106.02 | $104.88 | 1,574,341 |
2022-12-09 | $105.43 | $105.86 | $104.36 | $104.43 | $103.31 | 672,012 |
2022-12-08 | $105.80 | $105.94 | $105.05 | $105.45 | $104.32 | 1,304,670 |
2022-12-07 | $104.58 | $105.50 | $104.58 | $105.01 | $103.88 | 1,224,501 |
2022-12-06 | $105.82 | $106.27 | $104.25 | $104.80 | $103.68 | 1,131,562 |
2022-12-05 | $107.68 | $107.96 | $105.70 | $106.16 | $105.02 | 778,250 |
2022-12-02 | $107.07 | $108.17 | $107.07 | $108.09 | $106.93 | 616,395 |
2022-12-01 | $108.60 | $109.01 | $107.65 | $108.15 | $106.99 | 635,428 |
2022-11-30 | $106.47 | $108.26 | $105.46 | $108.19 | $107.03 | 624,059 |
2022-11-29 | $106.07 | $106.51 | $105.63 | $106.31 | $105.17 | 592,712 |
2022-11-28 | $106.72 | $106.83 | $105.67 | $105.85 | $104.72 | 1,547,914 |
2022-11-25 | $107.54 | $108.02 | $107.39 | $107.55 | $107.55 | 278,624 |
2022-11-23 | $106.80 | $107.51 | $106.80 | $107.38 | $107.38 | 454,084 |
2022-11-22 | $106.56 | $107.42 | $106.29 | $107.40 | $107.40 | 629,809 |
2022-11-21 | $105.31 | $106.16 | $104.90 | $105.96 | $105.96 | 930,521 |
2022-11-18 | $105.34 | $106.04 | $105.03 | $105.90 | $105.90 | 929,618 |
2022-11-17 | $104.00 | $105.24 | $103.93 | $105.22 | $105.22 | 532,189 |
2022-11-16 | $105.72 | $106.00 | $104.86 | $105.05 | $105.05 | 624,158 |
2022-11-15 | $106.39 | $106.60 | $104.88 | $105.93 | $105.93 | 825,291 |
2022-11-14 | $105.54 | $106.84 | $105.37 | $105.42 | $105.42 | 1,019,000 |
2022-11-11 | $105.14 | $105.88 | $104.49 | $105.67 | $105.67 | 932,668 |
2022-11-10 | $103.88 | $104.79 | $102.96 | $104.66 | $104.66 | 1,433,416 |
2022-11-09 | $103.39 | $103.56 | $101.46 | $101.60 | $101.60 | 983,374 |
2022-11-08 | $103.30 | $104.36 | $102.94 | $103.88 | $103.88 | 1,149,757 |
2022-11-07 | $102.57 | $103.36 | $102.40 | $103.16 | $103.16 | 1,478,117 |
2022-11-04 | $102.29 | $102.98 | $101.14 | $102.39 | $102.39 | 843,961 |
2022-11-03 | $100.74 | $101.66 | $100.21 | $101.20 | $101.20 | 950,021 |
2022-11-02 | $102.93 | $104.08 | $101.40 | $101.46 | $101.46 | 936,710 |
2022-11-01 | $103.71 | $103.81 | $102.51 | $103.13 | $103.13 | 1,052,849 |
2022-10-31 | $102.57 | $103.58 | $102.43 | $103.01 | $103.01 | 759,319 |
2022-10-28 | $101.91 | $103.33 | $101.83 | $103.29 | $103.29 | 755,050 |
2022-10-27 | $102.09 | $102.50 | $101.33 | $101.48 | $101.48 | 1,140,303 |
2022-10-26 | $100.56 | $101.82 | $100.52 | $101.27 | $101.27 | 880,580 |
2022-10-25 | $99.28 | $100.30 | $99.01 | $100.23 | $100.23 | 1,161,079 |
2022-10-24 | $98.78 | $99.75 | $98.55 | $99.51 | $99.51 | 1,268,606 |
2022-10-21 | $96.08 | $98.39 | $96.00 | $98.16 | $98.16 | 2,810,175 |
2022-10-20 | $96.80 | $97.48 | $95.80 | $96.16 | $96.16 | 12,900,063 |
2022-10-19 | $96.43 | $97.34 | $96.24 | $96.87 | $96.87 | 560,698 |
2022-10-18 | $97.29 | $97.54 | $95.96 | $96.86 | $96.86 | 837,137 |
2022-10-17 | $96.04 | $96.56 | $95.81 | $96.13 | $96.13 | 1,161,130 |
2022-10-14 | $96.48 | $97.29 | $94.52 | $94.74 | $94.74 | 1,414,355 |
2022-10-13 | $92.34 | $96.60 | $92.17 | $96.35 | $96.35 | 1,370,476 |
2022-10-12 | $93.88 | $94.36 | $93.53 | $93.56 | $93.56 | 590,283 |
2022-10-11 | $93.47 | $95.09 | $93.25 | $93.97 | $93.97 | 771,468 |
2022-10-10 | $95.14 | $95.50 | $93.63 | $93.93 | $93.93 | 808,301 |
2022-10-07 | $96.07 | $96.17 | $94.21 | $94.74 | $94.74 | 909,678 |
2022-10-06 | $96.86 | $97.52 | $96.08 | $96.34 | $96.34 | 775,924 |
2022-10-05 | $96.35 | $97.77 | $95.90 | $97.24 | $97.24 | 1,100,101 |
2022-10-04 | $95.37 | $96.95 | $95.00 | $96.92 | $96.92 | 1,116,342 |
2022-10-03 | $92.79 | $94.47 | $92.75 | $94.15 | $94.15 | 860,872 |
2022-09-30 | $92.79 | $92.96 | $91.24 | $91.29 | $91.29 | 1,072,604 |
2022-09-29 | $93.73 | $93.75 | $92.37 | $92.95 | $92.95 | 1,033,281 |
2022-09-28 | $92.87 | $94.58 | $92.50 | $94.19 | $94.19 | 1,075,290 |
2022-09-27 | $93.46 | $93.76 | $91.96 | $92.25 | $92.25 | 946,298 |
2022-09-26 | $93.60 | $93.88 | $92.15 | $92.47 | $92.47 | 1,117,858 |
2022-09-23 | $96.47 | $96.47 | $94.13 | $95.15 | $95.15 | 1,914,616 |
2022-09-22 | $98.23 | $98.64 | $97.54 | $97.77 | $97.77 | 1,233,173 |
2022-09-21 | $99.90 | $100.32 | $97.98 | $97.99 | $97.99 | 643,778 |
2022-09-20 | $99.76 | $99.94 | $98.73 | $99.32 | $99.32 | 964,800 |
2022-09-19 | $99.15 | $100.51 | $99.05 | $100.51 | $100.51 | 434,596 |
2022-09-16 | $100.18 | $100.40 | $99.38 | $100.30 | $100.30 | 954,114 |
2022-09-15 | $101.09 | $101.23 | $100.21 | $100.51 | $100.51 | 1,768,780 |
2022-09-14 | $101.06 | $101.86 | $100.79 | $101.47 | $101.47 | 857,504 |
2022-09-13 | $102.71 | $102.98 | $100.25 | $100.57 | $100.57 | 612,815 |
2022-09-12 | $103.79 | $104.39 | $103.57 | $103.98 | $103.98 | 433,806 |
2022-09-09 | $102.46 | $103.29 | $102.20 | $103.05 | $103.05 | 532,986 |
2022-09-08 | $101.15 | $101.91 | $100.78 | $101.81 | $101.81 | 548,346 |
2022-09-07 | $100.14 | $101.48 | $99.94 | $101.29 | $101.29 | 687,980 |
2022-09-06 | $101.11 | $101.29 | $100.18 | $100.41 | $100.41 | 979,994 |
2022-09-02 | $102.48 | $102.80 | $100.39 | $100.76 | $100.76 | 524,476 |
2022-09-01 | $100.49 | $101.45 | $100.10 | $101.45 | $101.45 | 637,225 |
2022-08-31 | $101.52 | $101.78 | $100.86 | $100.89 | $100.89 | 542,381 |
2022-08-30 | $102.78 | $102.78 | $101.31 | $101.65 | $101.65 | 473,569 |
2022-08-29 | $102.95 | $103.68 | $102.64 | $102.97 | $102.97 | 479,315 |
2022-08-26 | $105.63 | $105.70 | $103.21 | $103.26 | $103.26 | 473,603 |
2022-08-25 | $105.12 | $105.63 | $104.71 | $105.63 | $105.63 | 504,184 |
2022-08-24 | $104.66 | $104.82 | $104.30 | $104.74 | $104.74 | 404,054 |
2022-08-23 | $104.55 | $104.98 | $104.41 | $104.64 | $104.64 | 802,053 |
2022-08-22 | $105.13 | $105.13 | $104.18 | $104.42 | $104.42 | 743,797 |
2022-08-19 | $105.65 | $106.12 | $105.48 | $105.69 | $105.69 | 480,863 |
2022-08-18 | $105.50 | $105.98 | $105.42 | $105.95 | $105.95 | 547,113 |
2022-08-17 | $104.81 | $105.64 | $104.76 | $105.13 | $105.13 | 440,603 |
2022-08-16 | $105.00 | $105.71 | $105.00 | $105.46 | $105.46 | 679,201 |
2022-08-15 | $104.40 | $105.25 | $104.02 | $105.19 | $105.19 | 581,758 |
2022-08-12 | $104.34 | $105.09 | $104.00 | $105.06 | $105.06 | 981,309 |
2022-08-11 | $104.00 | $104.89 | $103.95 | $104.09 | $104.09 | 1,496,944 |
2022-08-10 | $103.25 | $103.68 | $102.95 | $103.62 | $103.62 | 585,933 |
2022-08-09 | $102.51 | $102.92 | $102.17 | $102.47 | $102.47 | 1,409,980 |
2022-08-08 | $102.34 | $102.65 | $101.93 | $102.22 | $102.22 | 1,023,327 |
2022-08-05 | $101.30 | $102.10 | $101.17 | $102.03 | $102.03 | 711,898 |
2022-08-04 | $102.97 | $102.97 | $101.72 | $101.86 | $101.86 | 830,517 |
2022-08-03 | $103.03 | $103.28 | $102.57 | $102.94 | $102.94 | 1,035,046 |
2022-08-02 | $103.50 | $103.69 | $102.66 | $102.71 | $102.71 | 590,963 |
2022-08-01 | $103.22 | $103.67 | $103.00 | $103.47 | $103.47 | 1,090,185 |
2022-07-29 | $102.84 | $104.04 | $102.74 | $103.88 | $103.88 | 739,167 |
2022-07-28 | $102.03 | $103.02 | $101.19 | $102.70 | $102.70 | 792,823 |
2022-07-27 | $100.86 | $102.07 | $100.36 | $101.76 | $101.76 | 713,089 |
2022-07-26 | $100.95 | $101.32 | $100.67 | $100.79 | $100.79 | 767,976 |
2022-07-25 | $99.97 | $100.84 | $99.79 | $100.81 | $100.81 | 941,910 |
2022-07-22 | $100.17 | $100.39 | $99.16 | $99.72 | $99.72 | 1,117,206 |
2022-07-21 | $99.42 | $100.04 | $98.91 | $100.01 | $100.01 | 4,534,506 |
2022-07-20 | $100.45 | $100.78 | $99.70 | $100.06 | $100.06 | 1,328,286 |
2022-07-19 | $99.71 | $100.68 | $99.57 | $100.51 | $100.51 | 5,486,365 |
2022-07-18 | $100.77 | $100.81 | $98.98 | $99.24 | $99.24 | 1,015,030 |
2022-07-15 | $99.96 | $100.12 | $99.12 | $100.08 | $100.08 | 1,238,220 |
2022-07-14 | $97.71 | $98.89 | $97.41 | $98.78 | $98.78 | 1,942,802 |
2022-07-13 | $98.96 | $100.02 | $98.73 | $99.29 | $99.29 | 744,439 |
2022-07-12 | $100.14 | $100.63 | $99.45 | $99.82 | $99.82 | 642,211 |
2022-07-11 | $100.34 | $100.80 | $100.03 | $100.42 | $100.42 | 598,126 |
2022-07-08 | $100.83 | $101.14 | $100.38 | $100.68 | $100.68 | 923,192 |
2022-07-07 | $100.60 | $101.10 | $100.49 | $100.82 | $100.82 | 941,975 |
2022-07-06 | $100.32 | $100.64 | $99.24 | $99.99 | $99.99 | 927,291 |
2022-07-05 | $100.41 | $100.48 | $98.38 | $100.14 | $100.14 | 1,375,822 |
2022-07-01 | $100.43 | $101.56 | $99.55 | $101.37 | $101.37 | 1,526,825 |
2022-06-30 | $99.85 | $100.86 | $99.58 | $100.43 | $100.43 | 2,860,570 |
2022-06-29 | $101.81 | $102.05 | $100.69 | $100.87 | $100.87 | 1,132,670 |
2022-06-28 | $102.81 | $103.39 | $101.26 | $101.52 | $101.52 | 1,411,776 |
2022-06-27 | $101.99 | $102.68 | $101.80 | $102.08 | $102.08 | 1,207,069 |
2022-06-24 | $100.91 | $101.69 | $100.30 | $101.63 | $101.63 | 1,753,471 |
2022-06-23 | $99.67 | $100.19 | $98.75 | $99.87 | $99.87 | 1,644,675 |
2022-06-22 | $98.57 | $100.19 | $98.52 | $99.29 | $99.29 | 1,007,101 |
2022-06-21 | $98.56 | $100.22 | $98.30 | $99.91 | $99.91 | 2,572,009 |
2022-06-17 | $98.11 | $98.64 | $96.54 | $97.13 | $97.13 | 1,577,111 |
2022-06-16 | $98.52 | $98.62 | $97.51 | $98.22 | $98.22 | 2,224,962 |
2022-06-15 | $100.54 | $101.23 | $98.86 | $100.17 | $100.17 | 1,203,973 |
2022-06-14 | $101.62 | $102.06 | $99.47 | $100.25 | $100.25 | 1,913,523 |
2022-06-13 | $102.53 | $102.83 | $100.77 | $101.24 | $101.24 | 1,838,505 |
2022-06-10 | $104.73 | $105.37 | $104.17 | $104.40 | $104.40 | 1,221,342 |
2022-06-09 | $107.85 | $108.25 | $105.95 | $105.98 | $105.98 | 1,031,968 |
2022-06-08 | $109.27 | $109.63 | $108.41 | $108.68 | $108.10 | 1,051,641 |
2022-06-07 | $107.97 | $109.70 | $107.97 | $109.63 | $109.04 | 1,885,692 |
2022-06-06 | $108.88 | $109.08 | $108.05 | $108.25 | $107.67 | 1,272,894 |
2022-06-03 | $108.33 | $108.93 | $108.25 | $108.41 | $107.83 | 876,363 |
2022-06-02 | $108.44 | $108.82 | $106.84 | $108.77 | $108.19 | 1,062,893 |
2022-06-01 | $109.29 | $109.30 | $107.50 | $108.35 | $107.77 | 1,094,129 |
2022-05-31 | $109.42 | $109.60 | $108.53 | $108.80 | $108.22 | 1,363,469 |
2022-05-27 | $108.80 | $109.88 | $108.54 | $109.88 | $109.29 | 1,222,830 |
2022-05-26 | $108.48 | $109.20 | $108.46 | $108.70 | $108.12 | 1,569,862 |
2022-05-25 | $107.10 | $108.21 | $106.97 | $107.97 | $107.39 | 1,498,205 |
2022-05-24 | $105.76 | $107.38 | $105.30 | $107.16 | $106.59 | 1,642,700 |
2022-05-23 | $105.50 | $106.84 | $105.38 | $106.10 | $105.53 | 1,323,036 |
2022-05-20 | $104.67 | $105.17 | $102.82 | $104.71 | $104.15 | 1,764,850 |
2022-05-19 | $104.19 | $104.95 | $103.34 | $104.11 | $103.55 | 4,501,852 |
2022-05-18 | $108.06 | $108.13 | $105.27 | $105.59 | $105.03 | 13,632,632 |
2022-05-17 | $107.98 | $108.47 | $107.16 | $108.35 | $107.77 | 1,272,663 |
2022-05-16 | $106.17 | $107.76 | $106.13 | $107.06 | $106.49 | 1,820,467 |
2022-05-13 | $105.53 | $106.27 | $104.84 | $106.17 | $105.60 | 1,053,327 |
2022-05-12 | $104.22 | $104.93 | $103.32 | $104.93 | $104.37 | 2,915,375 |
2022-05-11 | $104.49 | $106.27 | $104.16 | $104.28 | $103.72 | 1,806,041 |
2022-05-10 | $105.29 | $105.69 | $103.56 | $104.34 | $103.78 | 1,290,755 |
2022-05-09 | $105.21 | $105.33 | $104.04 | $104.38 | $103.82 | 1,258,099 |
2022-05-06 | $105.37 | $106.44 | $104.70 | $106.25 | $105.68 | 1,728,080 |
2022-05-05 | $106.91 | $107.00 | $104.74 | $105.67 | $105.11 | 1,197,669 |
2022-05-04 | $104.99 | $107.55 | $104.84 | $107.46 | $106.89 | 1,374,099 |
2022-05-03 | $104.23 | $105.39 | $103.70 | $104.69 | $104.13 | 866,218 |
2022-05-02 | $103.89 | $104.50 | $102.21 | $103.87 | $103.31 | 1,542,227 |
2022-04-29 | $106.13 | $106.18 | $103.48 | $103.66 | $103.11 | 692,391 |
2022-04-28 | $105.85 | $107.29 | $105.15 | $106.86 | $106.29 | 863,051 |
2022-04-27 | $105.24 | $106.30 | $104.74 | $105.30 | $104.74 | 1,364,784 |
2022-04-26 | $106.42 | $107.05 | $105.30 | $105.31 | $104.75 | 2,123,403 |
2022-04-25 | $106.45 | $107.04 | $104.50 | $106.76 | $106.19 | 1,210,910 |
2022-04-22 | $108.87 | $108.89 | $106.90 | $107.02 | $106.45 | 2,246,176 |
2022-04-21 | $110.38 | $110.91 | $109.11 | $109.24 | $108.66 | 841,141 |
2022-04-20 | $109.49 | $110.33 | $109.48 | $109.92 | $109.33 | 1,305,157 |
2022-04-19 | $108.19 | $109.19 | $108.05 | $109.02 | $108.44 | 3,585,588 |
2022-04-18 | $108.23 | $108.85 | $107.79 | $108.19 | $107.61 | 2,213,841 |
2022-04-14 | $108.29 | $109.03 | $108.25 | $108.32 | $107.74 | 1,651,370 |
2022-04-13 | $108.21 | $108.52 | $107.68 | $108.34 | $107.76 | 1,523,536 |
2022-04-12 | $108.57 | $109.17 | $107.88 | $108.21 | $107.63 | 4,871,942 |
2022-04-11 | $109.29 | $109.52 | $108.07 | $108.18 | $107.60 | 989,588 |
2022-04-08 | $108.68 | $109.73 | $108.67 | $109.42 | $108.83 | 1,187,981 |
2022-04-07 | $107.82 | $108.93 | $107.46 | $108.69 | $108.11 | 918,559 |
2022-04-06 | $106.96 | $108.14 | $106.86 | $107.99 | $107.41 | 1,136,113 |
2022-04-05 | $107.30 | $108.50 | $106.78 | $107.03 | $106.46 | 852,997 |
2022-04-04 | $107.49 | $107.65 | $106.57 | $107.54 | $106.97 | 1,091,543 |
2022-04-01 | $107.08 | $107.66 | $106.53 | $107.62 | $107.04 | 481,883 |
2022-03-31 | $107.81 | $108.16 | $106.82 | $106.89 | $106.32 | 762,508 |
2022-03-30 | $107.83 | $108.12 | $107.50 | $107.96 | $107.38 | 1,278,101 |
2022-03-29 | $107.35 | $107.83 | $106.78 | $107.83 | $107.25 | 3,475,922 |
2022-03-28 | $106.97 | $107.03 | $106.18 | $106.99 | $106.42 | 1,066,324 |
2022-03-25 | $106.38 | $107.34 | $106.26 | $107.32 | $106.75 | 708,586 |
2022-03-24 | $105.75 | $106.19 | $105.52 | $106.15 | $105.58 | 500,769 |
2022-03-23 | $106.74 | $106.94 | $106.06 | $106.06 | $104.73 | 438,125 |
2022-03-22 | $106.58 | $106.80 | $106.06 | $106.66 | $105.33 | 1,644,395 |
2022-03-21 | $105.88 | $106.64 | $105.70 | $106.24 | $104.91 | 1,221,649 |
2022-03-18 | $105.44 | $105.50 | $104.69 | $105.34 | $104.02 | 961,656 |
2022-03-17 | $104.65 | $105.51 | $104.39 | $105.44 | $104.12 | 1,208,586 |
2022-03-16 | $104.47 | $104.82 | $103.01 | $104.33 | $103.03 | 879,448 |
2022-03-15 | $103.58 | $104.41 | $103.07 | $104.18 | $102.88 | 1,008,275 |
2022-03-14 | $104.15 | $104.80 | $103.41 | $103.86 | $102.56 | 746,214 |
2022-03-11 | $104.48 | $105.30 | $104.05 | $104.15 | $102.85 | 845,695 |
2022-03-10 | $104.02 | $104.71 | $103.79 | $104.56 | $103.25 | 788,240 |
2022-03-09 | $105.00 | $105.52 | $104.18 | $104.34 | $103.03 | 1,444,110 |
2022-03-08 | $105.75 | $106.17 | $104.42 | $104.46 | $103.15 | 4,580,109 |
2022-03-07 | $105.65 | $106.18 | $104.43 | $105.28 | $103.96 | 1,360,766 |
2022-03-04 | $104.49 | $106.06 | $104.14 | $106.00 | $104.67 | 845,337 |
2022-03-03 | $104.71 | $105.48 | $104.44 | $104.99 | $103.68 | 1,054,512 |
2022-03-02 | $103.25 | $105.05 | $103.20 | $104.50 | $103.19 | 862,998 |
2022-03-01 | $103.01 | $103.93 | $102.05 | $102.70 | $101.42 | 739,446 |
2022-02-28 | $102.11 | $103.25 | $101.94 | $103.13 | $101.84 | 1,139,814 |
2022-02-25 | $101.00 | $103.79 | $101.00 | $103.61 | $102.31 | 1,050,233 |
2022-02-24 | $101.03 | $101.03 | $98.82 | $100.32 | $99.07 | 1,571,984 |
2022-02-23 | $102.37 | $102.56 | $101.46 | $101.58 | $100.31 | 1,067,585 |
2022-02-22 | $103.19 | $103.19 | $101.29 | $102.00 | $100.72 | 1,605,642 |
2022-02-18 | $102.38 | $103.10 | $102.22 | $102.71 | $101.43 | 808,924 |
2022-02-17 | $102.90 | $103.13 | $102.29 | $102.73 | $101.45 | 669,217 |
2022-02-16 | $102.77 | $103.58 | $102.77 | $103.17 | $101.88 | 1,940,143 |
2022-02-15 | $102.56 | $103.20 | $102.46 | $102.90 | $101.61 | 658,553 |
2022-02-14 | $103.05 | $103.14 | $101.24 | $102.53 | $101.25 | 1,621,010 |
2022-02-11 | $103.25 | $103.90 | $102.70 | $103.17 | $101.88 | 864,898 |
2022-02-10 | $103.85 | $104.48 | $102.72 | $103.06 | $101.77 | 789,918 |
2022-02-09 | $104.51 | $104.58 | $104.14 | $104.41 | $103.10 | 1,119,854 |
2022-02-08 | $104.42 | $104.42 | $103.61 | $104.09 | $102.79 | 954,211 |
2022-02-07 | $104.18 | $104.93 | $103.66 | $104.41 | $103.10 | 948,006 |
2022-02-04 | $104.05 | $104.85 | $103.57 | $104.11 | $102.81 | 1,097,470 |
2022-02-03 | $104.81 | $105.05 | $104.20 | $104.34 | $103.03 | 1,368,450 |
2022-02-02 | $103.96 | $105.25 | $103.85 | $105.07 | $103.76 | 1,024,709 |
2022-02-01 | $103.46 | $104.34 | $103.21 | $104.24 | $102.94 | 919,109 |
2022-01-31 | $102.40 | $103.44 | $102.11 | $103.33 | $102.04 | 824,449 |
2022-01-28 | $101.50 | $102.91 | $100.71 | $102.91 | $101.62 | 1,193,149 |
2022-01-27 | $101.85 | $103.21 | $101.32 | $101.80 | $100.53 | 1,405,436 |
2022-01-26 | $101.77 | $102.47 | $100.35 | $101.13 | $99.87 | 1,389,667 |
2022-01-25 | $100.08 | $102.04 | $99.09 | $101.53 | $100.26 | 1,323,092 |
2022-01-24 | $100.22 | $100.92 | $98.35 | $100.75 | $99.49 | 2,269,269 |
2022-01-21 | $101.97 | $102.31 | $100.82 | $101.06 | $99.80 | 1,303,015 |
2022-01-20 | $102.42 | $103.17 | $101.74 | $101.82 | $100.55 | 873,558 |
2022-01-19 | $102.88 | $103.24 | $102.40 | $102.48 | $101.20 | 1,882,092 |
2022-01-18 | $103.11 | $103.19 | $102.35 | $102.88 | $101.59 | 920,002 |
2022-01-14 | $102.85 | $103.58 | $102.58 | $103.50 | $102.21 | 488,248 |
2022-01-13 | $103.56 | $103.74 | $102.83 | $103.07 | $101.78 | 697,580 |
2022-01-12 | $103.53 | $103.61 | $103.13 | $103.53 | $102.24 | 679,072 |
2022-01-11 | $103.02 | $103.59 | $102.42 | $103.59 | $102.29 | 572,958 |
2022-01-10 | $102.84 | $103.05 | $102.24 | $103.02 | $101.73 | 1,630,599 |
2022-01-07 | $102.17 | $103.09 | $101.88 | $102.83 | $101.54 | 627,411 |
2022-01-06 | $102.24 | $102.49 | $101.74 | $102.12 | $100.84 | 631,516 |
2022-01-05 | $102.29 | $103.08 | $101.92 | $101.96 | $100.68 | 826,674 |
2022-01-04 | $101.30 | $102.26 | $101.29 | $101.87 | $100.60 | 421,206 |
2022-01-03 | $100.83 | $101.26 | $100.35 | $101.19 | $99.92 | 649,145 |
2021-12-31 | $100.81 | $101.30 | $100.81 | $100.99 | $99.73 | 281,222 |
2021-12-30 | $101.15 | $101.36 | $100.80 | $100.85 | $99.59 | 289,620 |
2021-12-29 | $100.81 | $101.18 | $100.73 | $100.97 | $99.71 | 433,922 |
2021-12-28 | $100.74 | $101.19 | $100.60 | $100.85 | $99.59 | 519,939 |
2021-12-27 | $99.87 | $100.81 | $99.79 | $100.81 | $99.55 | 299,745 |
2021-12-23 | $99.76 | $100.23 | $99.66 | $99.79 | $98.54 | 309,174 |
2021-12-22 | $98.71 | $99.59 | $98.37 | $99.52 | $98.28 | 506,533 |
2021-12-21 | $98.90 | $98.97 | $98.34 | $98.82 | $97.58 | 531,822 |
2021-12-20 | $97.99 | $98.61 | $97.46 | $98.56 | $97.33 | 762,883 |
2021-12-17 | $99.54 | $99.54 | $98.59 | $98.73 | $97.50 | 764,118 |
2021-12-16 | $99.10 | $100.41 | $99.10 | $99.93 | $98.68 | 991,762 |
2021-12-15 | $97.95 | $98.91 | $97.69 | $98.77 | $97.53 | 806,691 |
2021-12-14 | $97.65 | $98.38 | $97.65 | $98.02 | $96.79 | 742,123 |
2021-12-13 | $97.82 | $98.33 | $97.40 | $97.98 | $96.75 | 530,074 |
2021-12-10 | $98.97 | $99.13 | $98.57 | $99.13 | $96.85 | 470,983 |
2021-12-09 | $98.07 | $98.50 | $97.76 | $98.26 | $96.00 | 864,236 |
2021-12-08 | $98.33 | $98.77 | $97.89 | $98.31 | $96.05 | 317,475 |
2021-12-07 | $97.99 | $98.59 | $97.96 | $98.36 | $96.10 | 333,167 |
2021-12-06 | $97.34 | $98.17 | $97.34 | $97.67 | $95.42 | 405,558 |
2021-12-03 | $96.54 | $96.73 | $95.82 | $96.51 | $94.29 | 595,255 |
2021-12-02 | $94.74 | $96.38 | $94.43 | $95.91 | $93.70 | 550,714 |
2021-12-01 | $95.63 | $96.87 | $94.45 | $94.51 | $92.34 | 522,802 |
2021-11-30 | $96.46 | $96.46 | $94.63 | $94.68 | $92.50 | 669,090 |
2021-11-29 | $97.48 | $97.62 | $96.83 | $97.18 | $94.95 | 476,700 |
2021-11-26 | $97.06 | $97.19 | $96.46 | $96.99 | $94.76 | 387,721 |
2021-11-24 | $98.68 | $98.89 | $98.54 | $98.74 | $96.47 | 225,827 |
2021-11-23 | $98.02 | $99.08 | $98.02 | $98.88 | $96.61 | 340,489 |
2021-11-22 | $97.21 | $98.71 | $97.21 | $97.86 | $95.61 | 352,527 |
2021-11-19 | $97.98 | $97.98 | $97.06 | $97.20 | $94.97 | 236,993 |
2021-11-18 | $98.65 | $98.83 | $98.01 | $98.24 | $95.98 | 435,035 |
2021-11-17 | $98.97 | $99.12 | $98.78 | $98.97 | $96.69 | 215,340 |
2021-11-16 | $99.46 | $99.81 | $99.14 | $99.22 | $96.94 | 216,342 |
2021-11-15 | $99.38 | $99.55 | $98.91 | $99.44 | $97.15 | 213,341 |
2021-11-12 | $99.19 | $99.30 | $98.86 | $99.10 | $96.82 | 153,688 |
2021-11-11 | $99.15 | $99.20 | $98.96 | $98.98 | $96.70 | 151,546 |
2021-11-10 | $99.27 | $99.65 | $98.98 | $99.17 | $96.89 | 339,162 |
2021-11-09 | $99.10 | $99.19 | $98.70 | $99.18 | $96.90 | 247,252 |
2021-11-08 | $99.39 | $99.49 | $98.70 | $98.99 | $96.71 | 236,458 |
2021-11-05 | $99.09 | $99.56 | $98.94 | $99.19 | $96.91 | 254,615 |
2021-11-04 | $99.37 | $99.38 | $98.45 | $99.03 | $96.75 | 205,559 |
2021-11-03 | $98.69 | $99.26 | $98.60 | $99.26 | $96.98 | 264,067 |
2021-11-02 | $98.83 | $99.23 | $98.65 | $99.08 | $96.80 | 321,914 |
2021-11-01 | $98.67 | $98.96 | $98.47 | $98.74 | $96.47 | 321,352 |
2021-10-29 | $98.18 | $98.57 | $98.10 | $98.38 | $96.12 | 217,351 |
2021-10-28 | $97.29 | $98.21 | $97.29 | $98.18 | $95.92 | 455,582 |
2021-10-27 | $98.42 | $98.42 | $97.22 | $97.24 | $95.00 | 183,735 |
2021-10-26 | $98.12 | $98.62 | $98.05 | $98.46 | $96.20 | 238,210 |
2021-10-25 | $97.92 | $98.13 | $97.47 | $98.03 | $95.78 | 507,599 |
2021-10-22 | $97.69 | $97.93 | $97.39 | $97.74 | $95.49 | 159,707 |
2021-10-21 | $98.09 | $98.09 | $97.21 | $97.61 | $95.37 | 473,571 |
2021-10-20 | $97.13 | $98.10 | $97.06 | $98.04 | $95.79 | 317,620 |
2021-10-19 | $96.50 | $97.16 | $96.30 | $97.16 | $94.93 | 220,452 |
2021-10-18 | $96.69 | $96.74 | $96.08 | $96.23 | $94.02 | 1,007,488 |
2021-10-15 | $97.10 | $97.39 | $96.79 | $96.92 | $94.69 | 346,502 |
2021-10-14 | $95.95 | $96.70 | $95.88 | $96.57 | $94.35 | 1,150,651 |
2021-10-13 | $95.09 | $95.62 | $94.48 | $95.49 | $93.29 | 470,343 |
2021-10-12 | $95.89 | $95.89 | $94.96 | $95.20 | $93.01 | 291,271 |
2021-10-11 | $96.87 | $96.87 | $95.80 | $95.82 | $93.62 | 457,080 |
2021-10-08 | $96.68 | $96.83 | $96.42 | $96.55 | $94.33 | 315,815 |
2021-10-07 | $96.35 | $96.95 | $96.35 | $96.45 | $94.23 | 321,078 |
2021-10-06 | $95.30 | $95.93 | $94.63 | $95.92 | $93.71 | 720,182 |
2021-10-05 | $95.91 | $96.51 | $95.67 | $95.88 | $93.68 | 356,448 |
2021-10-04 | $95.59 | $96.23 | $95.05 | $95.54 | $93.34 | 375,267 |
2021-10-01 | $94.99 | $95.91 | $94.28 | $95.48 | $93.28 | 270,480 |
2021-09-30 | $95.96 | $95.98 | $94.22 | $94.26 | $92.09 | 553,189 |
2021-09-29 | $95.21 | $96.09 | $94.90 | $95.68 | $93.48 | 336,986 |
2021-09-28 | $95.78 | $95.95 | $94.84 | $95.06 | $92.87 | 499,451 |
2021-09-27 | $95.65 | $96.23 | $95.61 | $95.82 | $93.62 | 260,546 |
2021-09-24 | $95.03 | $95.66 | $95.03 | $95.33 | $93.14 | 281,163 |
2021-09-23 | $95.28 | $96.37 | $95.11 | $96.03 | $93.08 | 201,891 |
2021-09-22 | $94.96 | $95.52 | $94.77 | $94.93 | $92.01 | 194,356 |
2021-09-21 | $94.86 | $95.24 | $94.22 | $94.28 | $91.38 | 209,830 |
2021-09-20 | $94.60 | $94.93 | $93.48 | $94.42 | $91.52 | 544,858 |
2021-09-17 | $96.07 | $96.25 | $95.54 | $95.59 | $92.65 | 545,313 |
2021-09-16 | $96.96 | $97.00 | $95.78 | $96.24 | $93.28 | 441,128 |
2021-09-15 | $96.14 | $97.07 | $96.05 | $96.93 | $93.95 | 1,214,752 |
2021-09-14 | $96.93 | $96.93 | $95.77 | $95.99 | $93.04 | 282,209 |
2021-09-13 | $96.60 | $97.13 | $96.16 | $96.57 | $93.60 | 410,353 |
2021-09-10 | $96.84 | $96.86 | $95.92 | $95.97 | $93.02 | 283,835 |
2021-09-09 | $96.73 | $97.07 | $96.24 | $96.30 | $93.34 | 295,464 |
2021-09-08 | $96.77 | $97.16 | $96.69 | $96.97 | $93.99 | 239,815 |
2021-09-07 | $97.75 | $97.81 | $96.84 | $96.89 | $93.91 | 248,243 |
2021-09-03 | $98.05 | $98.14 | $97.83 | $97.99 | $94.98 | 144,082 |
2021-09-02 | $97.54 | $98.09 | $97.54 | $98.08 | $95.06 | 236,439 |
2021-09-01 | $97.46 | $97.46 | $97.02 | $97.21 | $94.22 | 191,717 |
2021-08-31 | $97.52 | $97.66 | $97.22 | $97.31 | $94.32 | 346,752 |
2021-08-30 | $97.70 | $97.79 | $97.47 | $97.55 | $94.55 | 216,304 |
2021-08-27 | $97.25 | $97.74 | $97.16 | $97.52 | $94.52 | 176,095 |
2021-08-26 | $97.35 | $97.35 | $96.87 | $96.88 | $93.90 | 313,590 |
2021-08-25 | $97.44 | $97.65 | $97.01 | $97.44 | $94.44 | 202,666 |
2021-08-24 | $97.67 | $97.70 | $97.33 | $97.40 | $94.40 | 194,756 |
2021-08-23 | $97.50 | $97.92 | $97.50 | $97.60 | $94.60 | 246,932 |
2021-08-20 | $96.63 | $97.32 | $96.48 | $97.13 | $94.14 | 297,608 |
2021-08-19 | $96.12 | $97.01 | $95.90 | $96.73 | $93.75 | 409,042 |
2021-08-18 | $97.88 | $97.88 | $96.65 | $96.73 | $93.75 | 262,269 |
2021-08-17 | $97.95 | $98.35 | $97.50 | $98.13 | $95.11 | 313,693 |
2021-08-16 | $97.85 | $98.35 | $97.50 | $98.35 | $95.32 | 265,341 |
2021-08-13 | $97.77 | $98.10 | $97.72 | $98.02 | $95.00 | 318,471 |
2021-08-12 | $97.72 | $97.81 | $97.37 | $97.80 | $94.79 | 191,846 |
2021-08-11 | $97.50 | $97.78 | $97.35 | $97.65 | $94.65 | 450,939 |
2021-08-10 | $96.94 | $97.38 | $96.80 | $97.32 | $94.33 | 1,020,378 |
2021-08-09 | $97.07 | $97.10 | $96.67 | $96.80 | $93.82 | 194,016 |
2021-08-06 | $97.26 | $97.38 | $97.05 | $97.17 | $94.18 | 253,826 |
2021-08-05 | $96.94 | $97.13 | $96.73 | $97.11 | $94.12 | 173,375 |
2021-08-04 | $97.30 | $97.30 | $96.60 | $96.62 | $93.65 | 388,901 |
2021-08-03 | $97.27 | $97.90 | $96.86 | $97.84 | $94.83 | 232,856 |
2021-08-02 | $97.62 | $97.97 | $97.04 | $97.11 | $94.12 | 315,901 |
2021-07-30 | $97.64 | $97.95 | $97.14 | $97.25 | $94.26 | 330,679 |
2021-07-29 | $97.63 | $97.82 | $97.46 | $97.66 | $94.66 | 214,100 |
2021-07-28 | $97.53 | $97.53 | $96.99 | $97.18 | $94.19 | 368,962 |
2021-07-27 | $97.03 | $97.48 | $96.56 | $97.45 | $94.45 | 205,088 |
2021-07-26 | $96.87 | $97.33 | $96.78 | $97.32 | $94.33 | 217,689 |
2021-07-23 | $96.34 | $96.98 | $96.14 | $96.87 | $93.89 | 206,647 |
2021-07-22 | $96.19 | $96.22 | $95.69 | $96.08 | $93.12 | 158,115 |
2021-07-21 | $96.17 | $96.58 | $96.09 | $96.41 | $93.44 | 235,660 |
2021-07-20 | $95.15 | $96.14 | $94.94 | $95.52 | $92.58 | 359,760 |
2021-07-19 | $95.59 | $95.86 | $94.22 | $95.09 | $92.16 | 765,889 |
2021-07-16 | $97.37 | $97.37 | $96.44 | $96.55 | $93.58 | 290,664 |
2021-07-15 | $96.76 | $97.14 | $96.69 | $97.14 | $94.15 | 195,641 |
2021-07-14 | $97.30 | $97.46 | $96.97 | $97.14 | $94.15 | 260,346 |
2021-07-13 | $97.20 | $97.38 | $96.94 | $97.04 | $94.05 | 232,871 |
2021-07-12 | $96.98 | $97.48 | $96.81 | $97.30 | $94.31 | 196,067 |
2021-07-09 | $96.75 | $97.32 | $96.63 | $97.27 | $94.28 | 186,100 |
2021-07-08 | $96.05 | $96.55 | $95.82 | $96.32 | $93.36 | 383,286 |
2021-07-07 | $96.51 | $96.82 | $96.24 | $96.76 | $93.78 | 240,258 |
2021-07-06 | $97.26 | $97.26 | $96.02 | $96.64 | $93.67 | 339,926 |
2021-07-02 | $97.23 | $97.59 | $96.96 | $97.47 | $94.47 | 217,525 |
2021-07-01 | $97.03 | $97.30 | $96.80 | $97.09 | $94.10 | 510,395 |
2021-06-30 | $96.07 | $96.71 | $96.07 | $96.53 | $93.56 | 169,802 |
2021-06-29 | $96.62 | $96.76 | $95.95 | $96.04 | $93.09 | 223,479 |
2021-06-28 | $97.10 | $97.10 | $96.34 | $96.48 | $93.51 | 304,845 |
2021-06-25 | $96.63 | $97.10 | $96.52 | $96.98 | $94.00 | 306,073 |
2021-06-24 | $96.34 | $96.57 | $96.09 | $96.49 | $93.52 | 205,365 |
2021-06-23 | $96.42 | $96.48 | $96.04 | $96.04 | $93.09 | 167,884 |
2021-06-22 | $96.34 | $96.73 | $95.97 | $96.43 | $93.46 | 178,587 |
2021-06-21 | $95.36 | $96.37 | $95.34 | $96.33 | $93.37 | 251,414 |
2021-06-18 | $95.75 | $95.76 | $94.72 | $94.78 | $91.86 | 421,990 |
2021-06-17 | $97.61 | $97.78 | $96.14 | $96.64 | $93.67 | 335,224 |
2021-06-16 | $98.30 | $98.31 | $97.35 | $97.65 | $94.65 | 398,789 |
2021-06-15 | $98.13 | $98.30 | $97.94 | $98.28 | $95.26 | 397,830 |
2021-06-14 | $98.30 | $98.30 | $97.39 | $97.97 | $94.96 | 332,373 |
2021-06-11 | $98.78 | $98.78 | $98.05 | $98.33 | $95.31 | 204,973 |
2021-06-10 | $98.58 | $98.95 | $98.38 | $98.51 | $95.48 | 290,071 |
2021-06-09 | $98.93 | $99.22 | $98.76 | $98.82 | $95.00 | 394,597 |
2021-06-08 | $99.09 | $99.09 | $98.48 | $98.82 | $95.00 | 238,780 |
2021-06-07 | $99.59 | $99.59 | $99.00 | $99.09 | $95.26 | 731,095 |
2021-06-04 | $99.33 | $99.54 | $99.20 | $99.51 | $95.66 | 214,859 |
2021-06-03 | $98.47 | $99.14 | $98.35 | $99.02 | $95.19 | 293,431 |
2021-06-02 | $98.52 | $98.90 | $98.19 | $98.80 | $94.98 | 213,437 |
2021-06-01 | $98.93 | $99.06 | $98.12 | $98.28 | $94.48 | 465,233 |
2021-05-28 | $98.14 | $98.28 | $97.97 | $98.10 | $94.31 | 577,684 |
2021-05-27 | $98.33 | $98.52 | $97.72 | $97.87 | $94.09 | 220,156 |
2021-05-26 | $98.04 | $98.09 | $97.56 | $97.96 | $94.17 | 227,080 |
2021-05-25 | $98.91 | $98.91 | $97.80 | $97.94 | $94.15 | 256,954 |
2021-05-24 | $98.92 | $99.13 | $98.57 | $98.85 | $95.03 | 252,858 |
2021-05-21 | $98.74 | $99.03 | $98.27 | $98.40 | $94.59 | 250,961 |
2021-05-20 | $97.70 | $98.66 | $97.48 | $98.36 | $94.56 | 263,669 |
2021-05-19 | $97.65 | $97.87 | $96.65 | $97.82 | $94.04 | 382,923 |
2021-05-18 | $99.49 | $99.55 | $98.59 | $98.60 | $94.79 | 240,870 |
2021-05-17 | $99.28 | $99.79 | $99.25 | $99.70 | $95.84 | 239,699 |
2021-05-14 | $98.88 | $99.57 | $98.88 | $99.38 | $95.54 | 239,257 |
2021-05-13 | $97.16 | $98.78 | $97.00 | $98.37 | $94.57 | 341,343 |
2021-05-12 | $98.37 | $98.68 | $97.21 | $97.33 | $93.57 | 608,458 |
2021-05-11 | $99.15 | $99.27 | $97.97 | $98.33 | $94.53 | 457,773 |
2021-05-10 | $99.80 | $100.48 | $99.58 | $99.60 | $95.75 | 333,417 |
2021-05-07 | $98.48 | $99.42 | $98.25 | $99.26 | $95.42 | 239,060 |
2021-05-06 | $97.87 | $98.72 | $97.54 | $98.71 | $94.89 | 433,330 |
2021-05-05 | $97.35 | $97.86 | $97.07 | $97.80 | $94.02 | 285,800 |
2021-05-04 | $96.57 | $97.03 | $96.29 | $97.03 | $93.28 | 380,504 |
2021-05-03 | $96.27 | $96.93 | $96.14 | $96.68 | $92.94 | 285,354 |
2021-04-30 | $95.85 | $95.97 | $95.48 | $95.58 | $91.88 | 270,044 |
2021-04-29 | $95.76 | $96.31 | $95.53 | $96.28 | $92.56 | 455,066 |
2021-04-28 | $95.39 | $95.69 | $95.30 | $95.48 | $91.79 | 348,178 |
2021-04-27 | $95.27 | $95.46 | $95.08 | $95.30 | $91.61 | 227,549 |
2021-04-26 | $95.61 | $95.65 | $95.06 | $95.18 | $91.50 | 758,979 |
2021-04-23 | $94.95 | $95.83 | $94.85 | $95.52 | $91.83 | 229,366 |
2021-04-22 | $95.97 | $95.97 | $94.83 | $94.88 | $91.21 | 385,971 |
2021-04-21 | $95.39 | $96.13 | $95.22 | $96.06 | $92.35 | 252,248 |
2021-04-20 | $95.38 | $95.64 | $95.17 | $95.46 | $91.77 | 310,847 |
2021-04-19 | $96.46 | $96.50 | $95.66 | $95.98 | $92.27 | 459,576 |
2021-04-16 | $96.44 | $96.75 | $96.25 | $96.48 | $92.75 | 491,456 |
2021-04-15 | $95.88 | $96.11 | $95.61 | $95.99 | $92.28 | 281,572 |
2021-04-14 | $95.27 | $95.98 | $95.15 | $95.58 | $91.88 | 314,080 |
2021-04-13 | $95.01 | $95.38 | $94.71 | $95.27 | $91.59 | 326,597 |
2021-04-12 | $95.60 | $95.79 | $95.28 | $95.48 | $91.79 | 338,217 |
2021-04-09 | $95.47 | $95.68 | $95.01 | $95.50 | $91.81 | 339,517 |
2021-04-08 | $95.61 | $95.61 | $95.03 | $95.32 | $91.63 | 186,966 |
2021-04-07 | $95.60 | $95.90 | $95.39 | $95.68 | $91.98 | 218,728 |
2021-04-06 | $95.75 | $96.03 | $95.46 | $95.59 | $91.89 | 216,768 |
2021-04-05 | $95.83 | $96.19 | $95.58 | $95.86 | $92.15 | 347,713 |
2021-04-01 | $94.95 | $95.37 | $94.53 | $95.37 | $91.68 | 305,666 |
2021-03-31 | $95.17 | $95.19 | $94.78 | $94.89 | $91.22 | 311,883 |
2021-03-30 | $95.77 | $95.80 | $94.98 | $95.21 | $91.53 | 250,430 |
2021-03-29 | $95.43 | $96.30 | $95.26 | $95.97 | $92.26 | 525,083 |
2021-03-26 | $94.57 | $96.03 | $94.37 | $95.92 | $92.21 | 349,885 |
2021-03-25 | $93.05 | $94.14 | $92.49 | $93.97 | $90.34 | 995,786 |
2021-03-24 | $93.79 | $94.81 | $93.79 | $94.02 | $89.54 | 370,688 |
2021-03-23 | $93.59 | $94.43 | $93.33 | $93.51 | $89.06 | 494,452 |
2021-03-22 | $93.61 | $94.16 | $93.35 | $94.01 | $89.53 | 257,364 |
2021-03-19 | $94.18 | $94.30 | $93.45 | $93.87 | $89.40 | 234,930 |
2021-03-18 | $94.89 | $95.27 | $93.96 | $94.14 | $89.66 | 512,353 |
2021-03-17 | $95.07 | $95.50 | $94.63 | $95.28 | $90.74 | 227,716 |
2021-03-16 | $95.02 | $95.15 | $94.74 | $95.01 | $90.49 | 567,992 |
2021-03-15 | $95.31 | $95.45 | $94.51 | $95.36 | $90.82 | 325,587 |
2021-03-12 | $95.08 | $95.46 | $94.96 | $95.15 | $90.62 | 400,918 |
2021-03-11 | $95.23 | $95.56 | $94.60 | $94.68 | $90.17 | 257,203 |
2021-03-10 | $94.11 | $95.34 | $94.10 | $95.13 | $90.60 | 395,246 |
2021-03-09 | $94.29 | $94.80 | $93.75 | $93.75 | $89.29 | 363,918 |
2021-03-08 | $93.93 | $95.03 | $93.59 | $94.15 | $89.67 | 481,440 |
2021-03-05 | $92.09 | $93.71 | $91.83 | $93.40 | $88.95 | 385,071 |
2021-03-04 | $91.29 | $92.47 | $90.08 | $91.02 | $86.69 | 723,905 |
2021-03-03 | $90.87 | $91.71 | $90.64 | $91.04 | $86.71 | 284,290 |
2021-03-02 | $91.09 | $91.40 | $90.82 | $90.87 | $86.54 | 282,018 |
2021-03-01 | $90.87 | $91.65 | $90.80 | $90.98 | $86.65 | 346,348 |
2021-02-26 | $91.09 | $91.09 | $89.51 | $89.56 | $85.30 | 491,407 |
2021-02-25 | $92.50 | $92.62 | $91.06 | $91.40 | $87.05 | 473,330 |
2021-02-24 | $91.72 | $92.80 | $91.43 | $92.54 | $88.13 | 334,881 |
2021-02-23 | $91.68 | $91.83 | $90.96 | $91.54 | $87.18 | 339,232 |
2021-02-22 | $90.46 | $91.41 | $90.39 | $91.19 | $86.85 | 295,242 |
2021-02-19 | $91.09 | $91.09 | $90.39 | $90.43 | $86.12 | 224,817 |
2021-02-18 | $91.01 | $91.02 | $90.55 | $90.88 | $86.55 | 189,488 |
2021-02-17 | $90.29 | $91.21 | $90.10 | $91.14 | $86.80 | 244,807 |
2021-02-16 | $90.44 | $90.49 | $90.01 | $90.17 | $85.88 | 203,854 |
2021-02-12 | $89.46 | $90.00 | $89.38 | $89.95 | $85.67 | 245,332 |
2021-02-11 | $90.27 | $90.27 | $89.20 | $89.63 | $85.36 | 233,410 |
2021-02-10 | $90.25 | $90.31 | $89.71 | $90.13 | $85.84 | 190,421 |
2021-02-09 | $90.06 | $90.19 | $89.58 | $90.00 | $85.72 | 262,305 |
2021-02-08 | $89.84 | $90.22 | $89.80 | $90.14 | $85.85 | 211,052 |
2021-02-05 | $89.37 | $89.63 | $89.28 | $89.44 | $85.18 | 205,874 |
2021-02-04 | $88.15 | $88.74 | $87.95 | $88.70 | $84.48 | 298,000 |
2021-02-03 | $87.42 | $88.13 | $87.35 | $87.95 | $83.76 | 296,307 |
2021-02-02 | $87.95 | $88.43 | $87.54 | $87.56 | $83.39 | 233,143 |
2021-02-01 | $87.58 | $87.68 | $86.54 | $87.12 | $82.97 | 264,525 |
2021-01-29 | $87.87 | $88.00 | $86.38 | $86.68 | $82.55 | 408,593 |
2021-01-28 | $88.44 | $89.28 | $88.29 | $88.34 | $84.13 | 396,430 |
2021-01-27 | $88.78 | $89.30 | $87.79 | $88.06 | $83.87 | 425,687 |
2021-01-26 | $90.05 | $90.30 | $89.50 | $89.65 | $85.38 | 314,479 |
2021-01-25 | $89.07 | $89.82 | $88.71 | $89.82 | $85.54 | 335,076 |
2021-01-22 | $88.88 | $89.48 | $88.65 | $89.20 | $84.95 | 272,091 |
2021-01-21 | $90.17 | $90.17 | $89.29 | $89.45 | $85.19 | 326,230 |
2021-01-20 | $90.37 | $90.50 | $89.80 | $90.37 | $86.07 | 285,340 |
2021-01-19 | $90.28 | $90.44 | $90.00 | $90.10 | $85.81 | 464,649 |
2021-01-15 | $89.89 | $90.04 | $89.05 | $89.68 | $85.41 | 353,296 |
2021-01-14 | $89.97 | $91.02 | $89.88 | $90.53 | $86.22 | 280,098 |
2021-01-13 | $89.81 | $90.00 | $89.44 | $89.80 | $85.52 | 239,016 |
2021-01-12 | $89.72 | $89.97 | $89.14 | $89.74 | $85.47 | 587,328 |
2021-01-11 | $88.76 | $89.74 | $88.73 | $89.52 | $85.26 | 552,411 |
2021-01-08 | $89.38 | $89.40 | $88.59 | $89.23 | $84.98 | 331,500 |
2021-01-07 | $89.19 | $89.41 | $88.65 | $89.13 | $84.89 | 308,453 |
2021-01-06 | $87.97 | $89.45 | $87.97 | $88.96 | $84.72 | 454,612 |
2021-01-05 | $87.09 | $88.42 | $86.97 | $87.87 | $83.69 | 282,595 |
2021-01-04 | $88.08 | $88.12 | $86.18 | $87.06 | $82.92 | 543,910 |
2020-12-31 | $87.20 | $87.78 | $86.89 | $87.67 | $83.50 | 227,064 |
2020-12-30 | $87.22 | $87.67 | $87.14 | $87.20 | $83.05 | 253,382 |
2020-12-29 | $87.64 | $87.64 | $86.86 | $87.07 | $82.92 | 304,093 |
2020-12-28 | $87.63 | $87.94 | $87.01 | $87.14 | $82.99 | 332,697 |
2020-12-24 | $87.07 | $87.07 | $86.70 | $87.02 | $82.88 | 129,278 |
2020-12-23 | $87.01 | $87.45 | $86.91 | $86.96 | $82.82 | 327,936 |
2020-12-22 | $87.16 | $87.16 | $86.49 | $86.57 | $82.45 | 323,536 |
2020-12-21 | $86.99 | $87.51 | $86.27 | $87.34 | $83.18 | 375,556 |
2020-12-18 | $88.79 | $88.80 | $87.87 | $88.44 | $84.23 | 347,569 |
2020-12-17 | $88.89 | $88.89 | $88.42 | $88.75 | $84.52 | 209,945 |
2020-12-16 | $89.02 | $89.02 | $88.47 | $88.51 | $84.30 | 327,597 |
2020-12-15 | $88.49 | $89.08 | $88.06 | $88.87 | $84.64 | 276,311 |
2020-12-14 | $90.45 | $90.45 | $88.08 | $88.08 | $83.89 | 373,775 |
2020-12-11 | $90.16 | $90.63 | $89.94 | $90.52 | $85.32 | 631,903 |
2020-12-10 | $90.60 | $90.93 | $90.24 | $90.61 | $85.40 | 230,839 |
2020-12-09 | $90.79 | $91.17 | $90.23 | $90.74 | $85.52 | 311,891 |
2020-12-08 | $89.00 | $90.57 | $89.00 | $90.45 | $85.25 | 232,096 |
2020-12-07 | $89.69 | $89.69 | $89.00 | $89.37 | $84.23 | 233,293 |
2020-12-04 | $88.97 | $89.88 | $88.95 | $89.87 | $84.70 | 234,478 |
2020-12-03 | $88.57 | $89.00 | $88.17 | $88.57 | $83.48 | 348,843 |
2020-12-02 | $87.55 | $88.54 | $87.54 | $88.44 | $83.36 | 329,547 |
2020-12-01 | $87.79 | $88.50 | $87.45 | $87.54 | $82.51 | 312,299 |
2020-11-30 | $87.63 | $87.63 | $86.45 | $86.73 | $81.74 | 329,138 |
2020-11-27 | $88.22 | $88.34 | $87.56 | $87.92 | $82.87 | 155,548 |
2020-11-25 | $88.74 | $88.74 | $87.85 | $88.01 | $82.95 | 251,010 |
2020-11-24 | $87.87 | $89.01 | $87.86 | $88.87 | $83.76 | 295,631 |
2020-11-23 | $86.11 | $87.05 | $86.02 | $86.98 | $81.98 | 274,942 |
2020-11-20 | $85.71 | $86.02 | $85.33 | $85.57 | $80.65 | 192,309 |
2020-11-19 | $85.57 | $85.85 | $84.95 | $85.77 | $80.84 | 308,845 |
2020-11-18 | $87.40 | $87.60 | $85.75 | $85.75 | $80.82 | 331,104 |
2020-11-17 | $86.87 | $87.37 | $86.38 | $87.08 | $82.07 | 238,071 |
2020-11-16 | $86.85 | $87.31 | $86.29 | $87.31 | $82.29 | 326,487 |
2020-11-13 | $84.67 | $86.01 | $84.67 | $85.83 | $80.90 | 253,845 |
2020-11-12 | $84.80 | $84.90 | $83.57 | $84.18 | $79.34 | 293,745 |
2020-11-11 | $86.14 | $86.14 | $85.05 | $85.43 | $80.52 | 382,559 |
2020-11-10 | $84.65 | $85.70 | $84.36 | $85.56 | $80.64 | 371,943 |
2020-11-09 | $84.47 | $86.13 | $83.96 | $84.01 | $79.18 | 859,467 |
2020-11-06 | $80.70 | $81.12 | $80.26 | $80.50 | $75.87 | 1,336,808 |
2020-11-05 | $80.83 | $81.67 | $80.64 | $80.67 | $76.03 | 339,824 |
2020-11-04 | $80.01 | $81.55 | $79.58 | $80.04 | $75.44 | 432,582 |
2020-11-03 | $80.10 | $80.63 | $79.57 | $79.89 | $75.30 | 1,366,951 |
2020-11-02 | $78.87 | $79.55 | $78.10 | $79.31 | $74.75 | 412,971 |
2020-10-30 | $77.65 | $77.93 | $76.89 | $77.84 | $73.37 | 678,122 |
2020-10-29 | $77.00 | $78.55 | $76.23 | $77.99 | $73.51 | 474,842 |
2020-10-28 | $78.50 | $78.81 | $77.17 | $77.25 | $72.81 | 767,709 |
2020-10-27 | $80.50 | $80.50 | $79.69 | $79.69 | $75.11 | 329,532 |
2020-10-26 | $81.16 | $81.16 | $79.86 | $80.55 | $75.92 | 387,303 |
2020-10-23 | $82.30 | $82.48 | $81.46 | $81.88 | $77.17 | 369,748 |
2020-10-22 | $80.74 | $82.01 | $80.61 | $81.90 | $77.19 | 248,533 |
2020-10-21 | $80.87 | $81.00 | $80.39 | $80.39 | $75.77 | 305,199 |
2020-10-20 | $81.30 | $81.44 | $80.80 | $81.02 | $76.36 | 330,020 |
2020-10-19 | $82.26 | $82.37 | $80.70 | $80.80 | $76.15 | 350,899 |
2020-10-16 | $82.16 | $82.52 | $81.88 | $82.06 | $77.34 | 425,324 |
2020-10-15 | $81.31 | $82.03 | $80.92 | $81.96 | $77.25 | 423,915 |
2020-10-14 | $82.32 | $82.73 | $81.85 | $82.01 | $77.30 | 258,187 |
2020-10-13 | $82.75 | $82.90 | $82.02 | $82.22 | $77.49 | 246,414 |
2020-10-12 | $82.69 | $83.15 | $82.40 | $82.97 | $78.20 | 270,843 |
2020-10-09 | $83.04 | $83.23 | $82.44 | $82.59 | $77.84 | 274,771 |
2020-10-08 | $81.92 | $82.75 | $81.86 | $82.68 | $77.93 | 200,302 |
2020-10-07 | $81.11 | $81.74 | $81.01 | $81.53 | $76.84 | 384,466 |
2020-10-06 | $81.52 | $82.06 | $80.53 | $80.65 | $76.01 | 304,236 |
2020-10-05 | $80.64 | $81.23 | $80.27 | $81.16 | $76.49 | 194,083 |
2020-10-02 | $79.16 | $80.58 | $79.01 | $80.13 | $75.52 | 455,444 |
2020-10-01 | $80.59 | $80.72 | $79.65 | $80.02 | $75.42 | 394,602 |
2020-09-30 | $80.19 | $81.04 | $80.01 | $80.48 | $75.85 | 373,361 |
2020-09-29 | $80.60 | $80.60 | $79.53 | $79.82 | $75.23 | 333,513 |
2020-09-28 | $80.24 | $80.99 | $80.24 | $80.57 | $75.94 | 375,134 |
2020-09-25 | $78.64 | $79.66 | $78.30 | $79.47 | $74.90 | 383,796 |
2020-09-24 | $78.64 | $79.51 | $77.97 | $78.87 | $74.34 | 381,127 |
2020-09-23 | $80.48 | $80.73 | $78.68 | $78.68 | $74.16 | 656,151 |
2020-09-22 | $81.23 | $81.98 | $80.88 | $81.15 | $75.67 | 287,562 |
2020-09-21 | $81.94 | $81.95 | $80.25 | $81.23 | $75.74 | 504,013 |
2020-09-18 | $83.47 | $83.47 | $82.38 | $82.82 | $77.22 | 390,483 |
2020-09-17 | $83.06 | $83.54 | $82.46 | $83.40 | $77.76 | 264,431 |
2020-09-16 | $83.36 | $84.41 | $83.14 | $83.62 | $77.97 | 349,015 |
2020-09-15 | $83.32 | $83.74 | $82.79 | $82.97 | $77.36 | 416,982 |
2020-09-14 | $82.75 | $83.42 | $82.57 | $82.95 | $77.34 | 209,940 |
2020-09-11 | $82.03 | $82.50 | $81.66 | $82.22 | $76.66 | 408,371 |
2020-09-10 | $83.37 | $83.37 | $81.65 | $81.76 | $76.24 | 367,870 |
2020-09-09 | $82.99 | $83.91 | $82.93 | $83.24 | $77.62 | 346,051 |
2020-09-08 | $83.73 | $83.73 | $81.98 | $82.49 | $76.92 | 541,899 |
2020-09-04 | $84.57 | $84.93 | $83.15 | $83.96 | $78.29 | 382,826 |
2020-09-03 | $85.60 | $86.13 | $83.54 | $84.06 | $78.38 | 532,612 |
2020-09-02 | $84.21 | $85.68 | $84.10 | $85.50 | $79.72 | 302,057 |
2020-09-01 | $84.54 | $84.54 | $83.80 | $84.13 | $78.45 | 265,774 |
2020-08-31 | $85.17 | $85.19 | $84.67 | $84.73 | $79.00 | 259,464 |
2020-08-28 | $84.82 | $85.31 | $84.28 | $85.20 | $79.44 | 250,745 |
2020-08-27 | $84.62 | $85.00 | $84.26 | $84.60 | $78.88 | 297,508 |
2020-08-26 | $84.72 | $84.72 | $84.14 | $84.47 | $78.76 | 273,652 |
2020-08-25 | $85.54 | $85.54 | $84.64 | $84.85 | $79.12 | 213,957 |
2020-08-24 | $84.69 | $85.33 | $84.39 | $85.33 | $79.56 | 272,340 |
2020-08-21 | $84.34 | $84.44 | $83.83 | $84.32 | $78.62 | 356,303 |
2020-08-20 | $84.20 | $84.51 | $84.09 | $84.33 | $78.63 | 337,201 |
2020-08-19 | $85.18 | $85.39 | $84.53 | $84.67 | $78.95 | 482,785 |
2020-08-18 | $85.43 | $85.59 | $85.03 | $85.14 | $79.39 | 313,197 |
2020-08-17 | $85.58 | $85.67 | $85.25 | $85.43 | $79.66 | 257,210 |
2020-08-14 | $85.07 | $85.72 | $84.99 | $85.48 | $79.70 | 151,204 |
2020-08-13 | $85.56 | $85.62 | $85.11 | $85.30 | $79.54 | 222,033 |
2020-08-12 | $85.91 | $86.47 | $85.81 | $86.23 | $80.40 | 194,949 |
2020-08-11 | $86.59 | $86.94 | $85.17 | $85.39 | $79.62 | 406,572 |
2020-08-10 | $85.19 | $85.84 | $85.08 | $85.79 | $79.99 | 283,071 |
2020-08-07 | $84.15 | $85.08 | $84.00 | $85.05 | $79.30 | 654,379 |
2020-08-06 | $84.30 | $84.53 | $84.02 | $84.35 | $78.65 | 305,457 |
2020-08-05 | $84.76 | $84.83 | $84.26 | $84.40 | $78.70 | 620,154 |
2020-08-04 | $83.38 | $84.28 | $83.30 | $84.26 | $78.57 | 332,909 |
2020-08-03 | $83.59 | $83.68 | $82.93 | $83.50 | $77.86 | 398,585 |
2020-07-31 | $83.01 | $83.29 | $82.11 | $83.23 | $77.61 | 390,869 |
2020-07-30 | $83.63 | $83.66 | $82.90 | $83.46 | $77.82 | 491,109 |
2020-07-29 | $84.00 | $84.46 | $83.54 | $84.34 | $78.64 | 250,115 |
2020-07-28 | $83.70 | $84.26 | $83.60 | $83.84 | $78.17 | 289,214 |
2020-07-27 | $83.49 | $83.84 | $83.08 | $83.82 | $78.16 | 349,558 |
2020-07-24 | $84.28 | $84.60 | $83.19 | $83.54 | $77.90 | 467,808 |
2020-07-23 | $84.28 | $84.53 | $83.81 | $84.10 | $78.42 | 440,972 |
2020-07-22 | $84.00 | $84.39 | $83.50 | $84.34 | $78.64 | 386,463 |
2020-07-21 | $83.26 | $84.51 | $83.26 | $84.09 | $78.41 | 471,619 |
2020-07-20 | $83.40 | $83.46 | $82.69 | $82.72 | $77.13 | 297,709 |
2020-07-17 | $83.54 | $83.93 | $83.26 | $83.46 | $77.82 | 280,123 |
2020-07-16 | $82.86 | $83.34 | $82.54 | $83.19 | $77.57 | 433,814 |
2020-07-15 | $83.44 | $83.44 | $82.76 | $83.02 | $77.41 | 699,400 |
2020-07-14 | $80.98 | $82.63 | $80.77 | $82.47 | $76.90 | 635,770 |
2020-07-13 | $81.49 | $82.05 | $80.93 | $81.11 | $75.63 | 694,429 |
2020-07-10 | $79.81 | $80.94 | $79.70 | $80.91 | $75.44 | 402,174 |
2020-07-09 | $81.06 | $81.17 | $79.30 | $79.68 | $74.30 | 576,932 |
2020-07-08 | $81.23 | $81.52 | $80.66 | $81.17 | $75.69 | 566,391 |
2020-07-07 | $81.47 | $81.70 | $81.01 | $81.13 | $75.65 | 1,141,658 |
2020-07-06 | $82.54 | $82.74 | $81.72 | $82.02 | $76.48 | 367,875 |
2020-07-02 | $82.08 | $82.50 | $81.44 | $81.58 | $76.07 | 366,384 |
2020-07-01 | $81.48 | $82.01 | $80.99 | $81.04 | $75.56 | 419,337 |
2020-06-30 | $80.06 | $81.48 | $79.85 | $81.15 | $75.67 | 509,316 |
2020-06-29 | $79.49 | $80.22 | $79.15 | $80.19 | $74.77 | 399,089 |
2020-06-26 | $80.20 | $80.20 | $78.54 | $78.86 | $73.53 | 720,253 |
2020-06-25 | $79.57 | $80.53 | $79.12 | $80.41 | $74.98 | 750,185 |
2020-06-24 | $81.28 | $81.30 | $79.37 | $79.86 | $74.46 | 749,536 |
2020-06-23 | $82.68 | $82.76 | $81.90 | $81.92 | $76.38 | 499,547 |
2020-06-22 | $81.85 | $82.16 | $81.35 | $81.96 | $76.42 | 536,685 |
2020-06-19 | $84.30 | $84.34 | $82.02 | $82.23 | $76.67 | 550,027 |
2020-06-18 | $82.09 | $83.06 | $81.80 | $82.91 | $77.31 | 414,723 |
2020-06-17 | $83.89 | $83.90 | $82.48 | $82.60 | $77.02 | 868,860 |
2020-06-16 | $84.61 | $84.79 | $82.32 | $83.74 | $78.08 | 657,607 |
2020-06-15 | $80.04 | $82.80 | $79.28 | $82.18 | $76.63 | 916,816 |
2020-06-12 | $84.22 | $84.22 | $81.29 | $82.85 | $76.43 | 519,840 |
2020-06-11 | $85.03 | $85.16 | $81.68 | $81.81 | $75.47 | 967,824 |
2020-06-10 | $89.27 | $89.27 | $87.54 | $87.58 | $80.80 | 456,800 |
2020-06-09 | $89.69 | $89.80 | $88.91 | $89.36 | $82.44 | 998,847 |
2020-06-08 | $90.05 | $90.92 | $89.58 | $90.91 | $83.87 | 404,265 |
2020-06-05 | $88.41 | $90.03 | $88.41 | $89.15 | $82.25 | 453,224 |
2020-06-04 | $86.01 | $86.40 | $85.64 | $86.35 | $79.66 | 398,274 |
2020-06-03 | $85.59 | $86.60 | $85.44 | $86.40 | $79.71 | 528,679 |
2020-06-02 | $84.18 | $84.78 | $84.08 | $84.78 | $78.21 | 266,319 |
2020-06-01 | $83.45 | $84.15 | $83.04 | $83.79 | $77.30 | 304,665 |
2020-05-29 | $83.19 | $84.11 | $82.11 | $83.91 | $77.41 | 477,345 |
2020-05-28 | $84.53 | $84.54 | $83.27 | $83.48 | $77.01 | 525,046 |
2020-05-27 | $83.75 | $84.00 | $82.71 | $83.94 | $77.44 | 366,464 |
2020-05-26 | $82.86 | $83.32 | $82.50 | $82.62 | $76.22 | 389,691 |
2020-05-22 | $80.81 | $81.07 | $80.19 | $81.01 | $74.74 | 345,785 |
2020-05-21 | $81.93 | $82.10 | $80.89 | $81.05 | $74.77 | 311,034 |
2020-05-20 | $81.46 | $82.14 | $81.18 | $81.87 | $75.53 | 268,694 |
2020-05-19 | $81.87 | $81.87 | $80.36 | $80.41 | $74.18 | 458,018 |
2020-05-18 | $81.41 | $82.50 | $81.25 | $82.07 | $75.71 | 436,183 |
2020-05-15 | $78.81 | $79.49 | $78.39 | $79.01 | $72.89 | 605,620 |
2020-05-14 | $77.33 | $79.21 | $76.73 | $79.12 | $72.99 | 625,521 |
2020-05-13 | $79.55 | $79.55 | $77.54 | $78.07 | $72.02 | 627,971 |
2020-05-12 | $81.78 | $81.78 | $79.88 | $79.88 | $73.69 | 452,027 |
2020-05-11 | $81.25 | $81.70 | $80.80 | $81.34 | $75.04 | 3,176,677 |
2020-05-08 | $80.80 | $81.77 | $80.46 | $81.72 | $75.39 | 386,504 |
2020-05-07 | $80.16 | $80.50 | $79.42 | $79.54 | $73.38 | 545,816 |
2020-05-06 | $80.71 | $80.83 | $79.06 | $79.06 | $72.94 | 448,178 |
2020-05-05 | $81.14 | $81.48 | $80.40 | $80.46 | $74.23 | 468,349 |
2020-05-04 | $78.65 | $79.90 | $78.29 | $79.81 | $73.63 | 445,489 |
2020-05-01 | $80.80 | $80.88 | $78.85 | $79.14 | $73.01 | 520,596 |
2020-04-30 | $82.85 | $83.00 | $81.30 | $81.76 | $75.43 | 718,044 |
2020-04-29 | $82.80 | $83.91 | $82.43 | $83.45 | $76.99 | 390,610 |
2020-04-28 | $81.90 | $82.22 | $81.01 | $81.43 | $75.12 | 615,313 |
2020-04-27 | $79.88 | $81.44 | $79.31 | $81.05 | $74.77 | 562,718 |
2020-04-24 | $79.48 | $79.88 | $78.61 | $79.59 | $73.43 | 1,098,488 |
2020-04-23 | $78.75 | $80.08 | $78.68 | $78.80 | $72.70 | 672,240 |
2020-04-22 | $78.61 | $78.69 | $77.73 | $78.07 | $72.02 | 632,960 |
2020-04-21 | $77.06 | $77.80 | $76.49 | $76.72 | $70.78 | 671,517 |
2020-04-20 | $78.29 | $80.00 | $78.07 | $78.59 | $72.50 | 751,215 |
2020-04-17 | $78.22 | $80.19 | $78.03 | $80.04 | $73.84 | 729,740 |
2020-04-16 | $77.31 | $77.31 | $75.89 | $76.58 | $70.65 | 660,862 |
2020-04-15 | $77.62 | $77.62 | $76.20 | $77.01 | $71.05 | 699,984 |
2020-04-14 | $78.98 | $79.60 | $78.55 | $79.34 | $73.20 | 1,387,524 |
2020-04-13 | $79.30 | $79.30 | $76.99 | $77.70 | $71.68 | 1,226,034 |
2020-04-09 | $79.67 | $80.67 | $77.82 | $78.80 | $72.70 | 1,481,252 |
2020-04-08 | $76.10 | $78.46 | $75.34 | $78.17 | $72.12 | 1,134,611 |
2020-04-07 | $77.49 | $77.72 | $75.06 | $75.06 | $69.25 | 1,821,457 |
2020-04-06 | $73.24 | $75.47 | $72.51 | $74.92 | $69.12 | 1,047,420 |
2020-04-03 | $72.18 | $72.98 | $70.16 | $70.87 | $65.38 | 978,235 |
2020-04-02 | $69.40 | $72.37 | $69.14 | $72.12 | $66.53 | 939,060 |
2020-04-01 | $69.05 | $70.18 | $68.15 | $68.83 | $63.50 | 865,898 |
2020-03-31 | $72.86 | $73.15 | $71.05 | $71.55 | $66.01 | 778,644 |
2020-03-30 | $70.65 | $72.90 | $70.15 | $72.70 | $67.07 | 718,983 |
2020-03-27 | $70.25 | $72.15 | $69.60 | $70.09 | $64.66 | 993,881 |
2020-03-26 | $68.45 | $73.00 | $68.38 | $72.36 | $66.76 | 1,303,043 |
2020-03-25 | $67.19 | $70.41 | $65.83 | $67.85 | $62.60 | 1,355,988 |
2020-03-24 | $65.48 | $67.77 | $64.77 | $67.50 | $61.44 | 1,411,670 |
2020-03-23 | $64.89 | $64.89 | $61.04 | $61.93 | $56.37 | 1,551,355 |
2020-03-20 | $69.58 | $69.83 | $65.27 | $65.46 | $59.59 | 1,192,200 |
2020-03-19 | $69.79 | $70.96 | $68.04 | $69.32 | $63.10 | 1,776,135 |
2020-03-18 | $70.20 | $71.96 | $67.42 | $70.82 | $64.47 | 1,279,867 |
2020-03-17 | $70.64 | $74.28 | $69.59 | $73.84 | $67.22 | 1,303,107 |
2020-03-16 | $68.63 | $74.03 | $68.00 | $69.25 | $63.04 | 1,199,682 |
2020-03-13 | $74.56 | $76.25 | $70.60 | $76.25 | $69.41 | 1,121,914 |
2020-03-12 | $73.00 | $75.18 | $68.00 | $70.43 | $64.11 | 1,807,434 |
2020-03-11 | $79.82 | $80.12 | $77.16 | $77.92 | $70.93 | 1,673,665 |
2020-03-10 | $81.98 | $82.03 | $77.79 | $81.82 | $74.48 | 3,553,332 |
2020-03-09 | $79.85 | $81.63 | $78.60 | $78.86 | $71.79 | 1,770,352 |
2020-03-06 | $84.93 | $86.21 | $84.16 | $85.89 | $78.18 | 953,639 |
2020-03-05 | $87.67 | $88.36 | $86.40 | $87.22 | $79.40 | 691,312 |
2020-03-04 | $87.78 | $89.88 | $87.14 | $89.88 | $81.82 | 587,478 |
2020-03-03 | $88.76 | $89.77 | $85.41 | $86.19 | $78.46 | 1,493,112 |
2020-03-02 | $85.47 | $88.60 | $84.60 | $88.56 | $80.62 | 1,588,205 |
2020-02-28 | $83.80 | $84.92 | $82.20 | $84.70 | $77.10 | 1,506,948 |
2020-02-27 | $88.66 | $89.46 | $86.08 | $86.10 | $78.38 | 1,727,960 |
2020-02-26 | $90.81 | $91.56 | $89.72 | $89.77 | $81.72 | 873,802 |
2020-02-25 | $93.07 | $93.10 | $90.11 | $90.41 | $82.30 | 846,406 |
2020-02-24 | $93.54 | $94.03 | $92.85 | $92.86 | $84.53 | 732,126 |
2020-02-21 | $95.30 | $95.41 | $94.91 | $95.37 | $86.81 | 418,764 |
2020-02-20 | $95.64 | $95.88 | $95.12 | $95.63 | $87.05 | 340,898 |
2020-02-19 | $95.65 | $95.88 | $95.45 | $95.73 | $87.14 | 284,506 |
2020-02-18 | $95.73 | $95.89 | $95.07 | $95.41 | $86.85 | 250,268 |
2020-02-14 | $96.22 | $96.26 | $95.67 | $95.98 | $87.37 | 279,955 |
2020-02-13 | $95.94 | $96.26 | $95.71 | $96.16 | $87.53 | 335,596 |
2020-02-12 | $96.62 | $96.72 | $96.25 | $96.41 | $87.76 | 334,258 |
2020-02-11 | $96.34 | $96.53 | $96.00 | $96.18 | $87.55 | 229,418 |
2020-02-10 | $95.64 | $95.92 | $95.40 | $95.91 | $87.31 | 449,889 |
2020-02-07 | $95.96 | $96.13 | $95.67 | $95.79 | $87.20 | 439,863 |
2020-02-06 | $96.63 | $96.73 | $96.15 | $96.31 | $87.67 | 474,097 |
2020-02-05 | $95.30 | $96.28 | $95.29 | $96.24 | $87.61 | 307,654 |
2020-02-04 | $94.80 | $95.21 | $94.48 | $94.55 | $86.07 | 581,446 |
2020-02-03 | $94.50 | $94.59 | $93.67 | $93.86 | $85.44 | 388,011 |
2020-01-31 | $94.95 | $94.95 | $93.76 | $94.02 | $85.59 | 441,257 |
2020-01-30 | $94.38 | $95.69 | $94.25 | $95.59 | $87.01 | 376,612 |
2020-01-29 | $96.09 | $96.11 | $94.98 | $94.99 | $86.47 | 403,843 |
2020-01-28 | $95.97 | $96.24 | $95.72 | $95.85 | $87.25 | 254,176 |
2020-01-27 | $95.84 | $96.14 | $95.65 | $95.68 | $87.10 | 380,608 |
2020-01-24 | $97.83 | $97.83 | $96.52 | $96.87 | $88.18 | 431,303 |
2020-01-23 | $97.48 | $97.77 | $96.94 | $97.74 | $88.97 | 462,572 |
2020-01-22 | $97.79 | $97.97 | $97.63 | $97.72 | $88.95 | 370,676 |
2020-01-21 | $97.83 | $98.00 | $97.55 | $97.63 | $88.87 | 404,882 |
2020-01-17 | $98.10 | $98.20 | $97.91 | $98.06 | $89.26 | 301,942 |
2020-01-16 | $97.67 | $97.93 | $97.57 | $97.93 | $89.14 | 243,189 |
2020-01-15 | $97.35 | $97.58 | $97.10 | $97.34 | $88.61 | 524,990 |
2020-01-14 | $97.29 | $97.42 | $97.02 | $97.39 | $88.65 | 270,129 |
2020-01-13 | $97.48 | $97.57 | $97.21 | $97.54 | $88.79 | 392,750 |
2020-01-10 | $97.68 | $97.80 | $97.23 | $97.29 | $88.56 | 274,010 |
2020-01-09 | $97.55 | $97.59 | $97.12 | $97.53 | $88.78 | 283,064 |
2020-01-08 | $97.34 | $97.62 | $97.13 | $97.21 | $88.49 | 326,057 |
2020-01-07 | $97.61 | $97.61 | $96.96 | $97.30 | $88.57 | 333,846 |
2020-01-06 | $97.23 | $97.80 | $97.20 | $97.67 | $88.91 | 289,356 |
2020-01-03 | $97.67 | $97.92 | $97.50 | $97.63 | $88.87 | 769,688 |
2020-01-02 | $98.37 | $98.49 | $97.93 | $98.29 | $89.47 | 646,502 |
2019-12-31 | $97.67 | $98.14 | $97.54 | $98.07 | $89.27 | 256,099 |
2019-12-30 | $98.27 | $98.36 | $97.71 | $97.79 | $89.02 | 319,901 |
2019-12-27 | $98.49 | $98.49 | $98.16 | $98.23 | $89.42 | 216,204 |
2019-12-26 | $98.34 | $98.47 | $98.07 | $98.27 | $89.45 | 199,416 |
2019-12-24 | $98.46 | $98.46 | $98.03 | $98.18 | $89.37 | 112,010 |
2019-12-23 | $98.34 | $98.43 | $98.15 | $98.37 | $89.55 | 336,710 |
2019-12-20 | $98.07 | $98.40 | $97.92 | $98.17 | $89.36 | 322,136 |
2019-12-19 | $97.55 | $97.66 | $97.37 | $97.54 | $88.79 | 202,959 |
2019-12-18 | $97.63 | $97.70 | $97.27 | $97.31 | $88.58 | 340,519 |
2019-12-17 | $97.62 | $97.78 | $97.47 | $97.49 | $88.74 | 234,048 |
2019-12-16 | $97.20 | $97.64 | $97.19 | $97.44 | $88.70 | 273,002 |
2019-12-13 | $97.70 | $97.93 | $97.15 | $97.50 | $88.05 | 227,489 |
2019-12-12 | $96.84 | $97.93 | $96.77 | $97.71 | $88.24 | 388,252 |
2019-12-11 | $96.78 | $97.09 | $96.61 | $96.76 | $87.38 | 478,148 |
2019-12-10 | $96.85 | $96.97 | $96.53 | $96.70 | $87.33 | 324,627 |
2019-12-09 | $96.71 | $97.08 | $96.70 | $96.78 | $87.40 | 203,387 |
2019-12-06 | $96.52 | $97.18 | $96.52 | $96.95 | $87.55 | 300,784 |
2019-12-05 | $96.30 | $96.30 | $95.73 | $96.06 | $86.75 | 356,347 |
2019-12-04 | $95.55 | $96.23 | $95.42 | $96.07 | $86.76 | 250,492 |
2019-12-03 | $95.15 | $95.31 | $94.67 | $95.20 | $85.97 | 309,569 |
2019-12-02 | $96.22 | $96.31 | $95.71 | $95.78 | $86.50 | 404,450 |
2019-11-29 | $96.33 | $96.44 | $96.02 | $96.09 | $86.78 | 107,835 |
2019-11-27 | $96.23 | $96.57 | $96.14 | $96.43 | $87.08 | 207,869 |
2019-11-26 | $96.03 | $96.14 | $95.72 | $96.09 | $86.78 | 670,315 |
2019-11-25 | $96.06 | $96.14 | $95.85 | $95.98 | $86.68 | 243,290 |
2019-11-22 | $95.72 | $96.01 | $95.64 | $95.87 | $86.58 | 205,124 |
2019-11-21 | $95.15 | $95.56 | $94.84 | $95.50 | $86.24 | 199,186 |
2019-11-20 | $95.00 | $95.12 | $94.54 | $95.04 | $85.83 | 278,885 |
2019-11-19 | $95.85 | $95.85 | $95.16 | $95.29 | $86.05 | 254,350 |
2019-11-18 | $95.78 | $95.93 | $95.55 | $95.86 | $86.57 | 284,630 |
2019-11-15 | $95.58 | $96.00 | $95.34 | $96.00 | $86.69 | 246,452 |
2019-11-14 | $95.26 | $95.33 | $94.83 | $95.27 | $86.04 | 356,589 |
2019-11-13 | $95.42 | $95.78 | $95.30 | $95.56 | $86.30 | 279,997 |
2019-11-12 | $96.01 | $96.08 | $95.39 | $95.69 | $86.41 | 237,114 |
2019-11-11 | $95.89 | $95.91 | $95.71 | $95.87 | $86.58 | 167,573 |
2019-11-08 | $96.33 | $96.45 | $95.86 | $96.28 | $86.95 | 199,565 |
2019-11-07 | $96.54 | $96.80 | $96.35 | $96.53 | $87.17 | 1,363,344 |
2019-11-06 | $96.22 | $96.35 | $95.86 | $96.12 | $86.80 | 444,581 |
2019-11-05 | $96.07 | $96.33 | $95.96 | $96.22 | $86.89 | 225,785 |
2019-11-04 | $95.89 | $96.28 | $95.89 | $96.01 | $86.70 | 244,082 |
2019-11-01 | $95.23 | $95.53 | $95.15 | $95.50 | $86.24 | 171,204 |
2019-10-31 | $94.86 | $94.86 | $94.16 | $94.74 | $85.56 | 200,338 |
2019-10-30 | $95.22 | $95.23 | $94.61 | $95.01 | $85.80 | 269,166 |
2019-10-29 | $94.68 | $95.21 | $94.60 | $95.01 | $85.80 | 286,289 |
2019-10-28 | $94.83 | $95.27 | $94.55 | $94.76 | $85.57 | 268,465 |
2019-10-25 | $94.04 | $94.56 | $93.90 | $94.29 | $85.15 | 211,692 |
2019-10-24 | $94.65 | $94.74 | $93.82 | $93.95 | $84.84 | 235,320 |
2019-10-23 | $94.05 | $94.50 | $94.05 | $94.49 | $85.33 | 180,872 |
2019-10-22 | $94.24 | $94.79 | $94.00 | $94.32 | $85.18 | 193,555 |
2019-10-21 | $93.72 | $94.07 | $93.72 | $94.06 | $84.94 | 179,315 |
2019-10-18 | $93.36 | $93.66 | $93.33 | $93.37 | $84.32 | 218,600 |
2019-10-17 | $93.59 | $93.86 | $93.37 | $93.53 | $84.46 | 235,159 |
2019-10-16 | $93.52 | $93.78 | $93.21 | $93.25 | $84.21 | 209,259 |
2019-10-15 | $93.19 | $93.91 | $93.13 | $93.52 | $84.46 | 188,983 |
2019-10-14 | $92.99 | $93.12 | $92.85 | $92.96 | $83.95 | 163,943 |
2019-10-11 | $93.04 | $93.78 | $93.00 | $93.12 | $84.09 | 291,229 |
2019-10-10 | $91.59 | $92.44 | $91.59 | $92.20 | $83.26 | 240,533 |
2019-10-09 | $91.75 | $91.96 | $91.39 | $91.63 | $82.75 | 257,912 |
2019-10-08 | $92.06 | $92.16 | $91.19 | $91.23 | $82.39 | 410,895 |
2019-10-07 | $92.86 | $93.24 | $92.54 | $92.54 | $83.57 | 266,287 |
2019-10-04 | $92.11 | $93.10 | $92.11 | $93.01 | $83.99 | 260,189 |
2019-10-03 | $91.32 | $91.91 | $90.39 | $91.91 | $83.00 | 475,840 |
2019-10-02 | $92.43 | $92.45 | $90.99 | $91.22 | $82.38 | 449,384 |
2019-10-01 | $94.39 | $94.43 | $92.72 | $92.85 | $83.85 | 317,847 |
2019-09-30 | $94.16 | $94.56 | $94.14 | $94.16 | $85.03 | 262,694 |
2019-09-27 | $94.10 | $94.46 | $93.59 | $94.05 | $84.93 | 423,490 |
2019-09-26 | $94.27 | $94.27 | $93.51 | $93.81 | $84.72 | 349,927 |
2019-09-25 | $94.01 | $94.31 | $93.75 | $94.25 | $85.11 | 240,011 |
2019-09-24 | $94.85 | $95.09 | $93.84 | $94.10 | $84.98 | 456,799 |
2019-09-23 | $95.07 | $95.70 | $95.07 | $95.50 | $85.46 | 203,835 |
2019-09-20 | $95.75 | $95.97 | $95.33 | $95.34 | $85.32 | 226,888 |
2019-09-19 | $95.68 | $95.83 | $95.36 | $95.47 | $85.44 | 265,753 |
2019-09-18 | $95.43 | $95.59 | $94.93 | $95.58 | $85.54 | 235,892 |
2019-09-17 | $95.49 | $95.60 | $95.18 | $95.52 | $85.48 | 229,754 |
2019-09-16 | $95.77 | $95.82 | $95.25 | $95.49 | $85.46 | 199,846 |
2019-09-13 | $95.79 | $96.00 | $95.44 | $95.54 | $85.50 | 258,013 |
2019-09-12 | $95.46 | $95.91 | $95.24 | $95.66 | $85.61 | 205,115 |
2019-09-11 | $95.11 | $95.51 | $94.95 | $95.51 | $85.47 | 310,807 |
2019-09-10 | $94.30 | $94.96 | $94.24 | $94.95 | $84.97 | 271,301 |
2019-09-09 | $94.28 | $94.42 | $94.00 | $94.40 | $84.48 | 190,192 |
2019-09-06 | $93.93 | $94.24 | $93.83 | $94.11 | $84.22 | 255,405 |
2019-09-05 | $93.96 | $94.27 | $93.70 | $93.84 | $83.98 | 318,069 |
2019-09-04 | $93.23 | $93.39 | $92.95 | $93.25 | $83.45 | 214,648 |
2019-09-03 | $92.12 | $92.68 | $91.80 | $92.58 | $82.85 | 237,008 |
2019-08-30 | $92.95 | $93.10 | $92.43 | $92.66 | $82.92 | 303,162 |
2019-08-29 | $92.62 | $92.82 | $91.97 | $92.49 | $82.77 | 268,849 |
2019-08-28 | $91.01 | $92.05 | $90.97 | $91.98 | $82.31 | 339,141 |
2019-08-27 | $91.90 | $92.05 | $90.98 | $91.05 | $81.48 | 474,797 |
2019-08-26 | $91.36 | $91.58 | $90.94 | $91.49 | $81.88 | 256,823 |
2019-08-23 | $92.58 | $92.85 | $90.27 | $90.79 | $81.25 | 488,047 |
2019-08-22 | $93.03 | $93.27 | $92.53 | $92.97 | $83.20 | 195,741 |
2019-08-21 | $93.04 | $93.04 | $92.62 | $92.86 | $83.10 | 225,013 |
2019-08-20 | $93.05 | $93.05 | $92.22 | $92.29 | $82.59 | 217,964 |
2019-08-19 | $92.98 | $93.38 | $92.91 | $93.20 | $83.41 | 240,579 |
2019-08-16 | $91.34 | $92.27 | $91.34 | $92.10 | $82.42 | 293,352 |
2019-08-15 | $90.84 | $91.20 | $90.27 | $90.97 | $81.41 | 369,207 |
2019-08-14 | $91.98 | $92.00 | $90.59 | $90.65 | $81.12 | 592,182 |
2019-08-13 | $92.04 | $93.44 | $91.91 | $93.01 | $83.24 | 252,014 |
2019-08-12 | $92.35 | $92.60 | $91.73 | $92.07 | $82.39 | 273,006 |
2019-08-09 | $92.91 | $93.11 | $91.96 | $92.67 | $82.93 | 361,651 |
2019-08-08 | $91.91 | $93.09 | $91.76 | $93.09 | $83.31 | 346,226 |
2019-08-07 | $90.82 | $91.85 | $89.96 | $91.54 | $81.92 | 719,486 |
2019-08-06 | $91.25 | $91.76 | $90.67 | $91.68 | $82.05 | 340,165 |
2019-08-05 | $92.23 | $92.32 | $90.23 | $90.86 | $81.31 | 817,889 |
2019-08-02 | $93.24 | $93.54 | $92.64 | $93.15 | $83.36 | 956,394 |
2019-08-01 | $94.44 | $94.83 | $93.17 | $93.23 | $83.43 | 609,876 |
2019-07-31 | $95.18 | $95.36 | $93.73 | $94.30 | $84.39 | 360,378 |
2019-07-30 | $95.30 | $95.54 | $95.19 | $95.35 | $85.33 | 185,902 |
2019-07-29 | $95.49 | $95.75 | $95.43 | $95.56 | $85.52 | 223,421 |
2019-07-26 | $95.25 | $95.62 | $95.03 | $95.53 | $85.49 | 175,962 |
2019-07-25 | $95.55 | $95.63 | $94.89 | $95.17 | $85.17 | 229,692 |
2019-07-24 | $95.21 | $95.50 | $95.01 | $95.48 | $85.45 | 376,703 |
2019-07-23 | $94.93 | $95.27 | $94.72 | $95.12 | $85.12 | 322,600 |
2019-07-22 | $94.83 | $94.83 | $94.22 | $94.51 | $84.58 | 196,925 |
2019-07-19 | $95.31 | $95.31 | $94.66 | $94.69 | $84.74 | 342,573 |
2019-07-18 | $94.56 | $95.20 | $94.48 | $95.08 | $85.09 | 302,584 |
2019-07-17 | $95.05 | $95.16 | $94.49 | $94.49 | $84.56 | 187,842 |
2019-07-16 | $95.38 | $95.38 | $94.89 | $94.98 | $85.00 | 235,883 |
2019-07-15 | $95.50 | $95.58 | $95.30 | $95.41 | $85.38 | 605,285 |
2019-07-12 | $95.63 | $95.63 | $95.18 | $95.40 | $85.37 | 201,631 |
2019-07-11 | $95.57 | $95.59 | $94.99 | $95.47 | $85.44 | 284,975 |
2019-07-10 | $95.49 | $95.86 | $95.45 | $95.67 | $85.62 | 360,394 |
2019-07-09 | $95.02 | $95.21 | $94.84 | $95.16 | $85.16 | 195,066 |
2019-07-08 | $95.37 | $95.60 | $95.09 | $95.22 | $85.21 | 521,742 |
2019-07-05 | $95.65 | $95.68 | $95.03 | $95.64 | $85.59 | 301,465 |
2019-07-03 | $95.35 | $95.95 | $95.30 | $95.92 | $85.84 | 184,486 |
2019-07-02 | $94.89 | $95.15 | $94.49 | $95.15 | $85.15 | 953,750 |
2019-07-01 | $95.19 | $95.38 | $94.60 | $94.87 | $84.90 | 255,369 |
2019-06-28 | $94.44 | $94.64 | $94.16 | $94.50 | $84.57 | 213,170 |
2019-06-27 | $94.29 | $94.36 | $94.03 | $94.07 | $84.18 | 193,635 |
2019-06-26 | $94.83 | $94.92 | $94.04 | $94.04 | $84.16 | 353,627 |
2019-06-25 | $95.13 | $95.13 | $94.66 | $94.71 | $84.76 | 251,165 |
2019-06-24 | $95.23 | $95.32 | $94.98 | $95.07 | $85.08 | 245,003 |
2019-06-21 | $95.09 | $95.59 | $95.05 | $95.23 | $85.22 | 306,808 |
2019-06-20 | $95.01 | $95.30 | $94.50 | $95.12 | $85.12 | 373,798 |
2019-06-19 | $94.08 | $94.45 | $93.90 | $94.26 | $84.35 | 339,646 |
2019-06-18 | $93.69 | $94.35 | $93.68 | $94.08 | $84.19 | 296,096 |
2019-06-17 | $93.48 | $93.52 | $93.20 | $93.36 | $83.55 | 199,453 |
2019-06-14 | $94.21 | $94.45 | $93.97 | $94.21 | $83.64 | 374,808 |
2019-06-13 | $94.55 | $94.73 | $94.11 | $94.46 | $83.86 | 174,310 |
2019-06-12 | $94.24 | $94.52 | $94.05 | $94.17 | $83.60 | 249,092 |
2019-06-11 | $94.78 | $94.96 | $94.21 | $94.32 | $83.74 | 219,741 |
2019-06-10 | $94.46 | $94.54 | $94.13 | $94.25 | $83.67 | 292,134 |
2019-06-07 | $93.95 | $94.64 | $93.95 | $94.00 | $83.45 | 242,298 |
2019-06-06 | $92.95 | $93.96 | $92.95 | $93.67 | $83.16 | 631,426 |
2019-06-05 | $92.39 | $92.90 | $92.16 | $92.81 | $82.39 | 401,976 |
2019-06-04 | $91.29 | $92.10 | $91.16 | $92.06 | $81.73 | 584,770 |
2019-06-03 | $89.67 | $90.64 | $89.67 | $90.51 | $80.35 | 543,926 |
2019-05-31 | $89.90 | $90.17 | $89.45 | $89.51 | $79.47 | 513,412 |
2019-05-30 | $90.92 | $91.09 | $90.37 | $90.74 | $80.56 | 568,107 |
2019-05-29 | $91.07 | $91.07 | $90.30 | $90.76 | $80.57 | 353,600 |
2019-05-28 | $92.88 | $92.93 | $91.43 | $91.43 | $81.17 | 384,004 |
2019-05-24 | $92.96 | $93.02 | $92.50 | $92.75 | $82.34 | 193,831 |
2019-05-23 | $92.95 | $92.95 | $92.02 | $92.58 | $82.19 | 362,638 |
2019-05-22 | $93.47 | $93.79 | $93.35 | $93.57 | $83.07 | 221,925 |
2019-05-21 | $93.70 | $93.85 | $93.45 | $93.71 | $83.19 | 261,179 |
2019-05-20 | $93.24 | $93.73 | $92.97 | $93.23 | $82.77 | 265,272 |
2019-05-17 | $93.15 | $93.95 | $93.05 | $93.47 | $82.98 | 339,790 |
2019-05-16 | $93.27 | $94.21 | $93.19 | $93.86 | $83.33 | 324,660 |
2019-05-15 | $92.24 | $93.23 | $92.13 | $93.01 | $82.57 | 445,722 |
2019-05-14 | $92.36 | $93.12 | $92.35 | $92.54 | $82.16 | 401,528 |
2019-05-13 | $92.29 | $92.52 | $91.68 | $92.08 | $81.75 | 847,706 |
2019-05-10 | $92.53 | $93.63 | $91.77 | $93.43 | $82.95 | 790,663 |
2019-05-09 | $92.38 | $92.94 | $91.90 | $92.75 | $82.34 | 693,769 |
2019-05-08 | $93.02 | $93.31 | $92.78 | $92.84 | $82.42 | 467,068 |
2019-05-07 | $93.60 | $93.60 | $92.49 | $93.09 | $82.64 | 792,932 |
2019-05-06 | $93.68 | $94.45 | $93.62 | $94.28 | $83.70 | 457,603 |
2019-05-03 | $94.59 | $94.91 | $94.41 | $94.73 | $84.10 | 287,548 |
2019-05-02 | $94.44 | $94.73 | $94.02 | $94.23 | $83.66 | 406,152 |
2019-05-01 | $95.42 | $95.42 | $94.50 | $94.50 | $83.90 | 399,162 |
2019-04-30 | $94.93 | $95.51 | $94.67 | $95.40 | $84.69 | 315,774 |
2019-04-29 | $94.55 | $94.78 | $94.50 | $94.54 | $83.93 | 292,707 |
2019-04-26 | $94.27 | $94.54 | $94.13 | $94.54 | $83.93 | 329,758 |
2019-04-25 | $94.27 | $94.48 | $93.98 | $94.29 | $83.71 | 369,219 |
2019-04-24 | $95.20 | $95.23 | $94.82 | $94.87 | $84.22 | 294,668 |
2019-04-23 | $95.00 | $95.38 | $94.74 | $95.30 | $84.61 | 438,698 |
2019-04-22 | $94.64 | $95.03 | $94.47 | $94.95 | $84.29 | 289,064 |
2019-04-18 | $95.23 | $95.23 | $94.53 | $94.71 | $84.08 | 404,876 |
2019-04-17 | $95.30 | $95.33 | $94.83 | $94.93 | $84.28 | 352,680 |
2019-04-16 | $95.00 | $95.17 | $94.83 | $94.99 | $84.33 | 450,940 |
2019-04-15 | $94.85 | $94.89 | $94.51 | $94.74 | $84.11 | 994,543 |
2019-04-12 | $94.85 | $94.90 | $94.54 | $94.82 | $84.18 | 384,964 |
2019-04-11 | $94.45 | $94.59 | $94.13 | $94.49 | $83.89 | 951,700 |
2019-04-10 | $94.35 | $94.45 | $94.17 | $94.35 | $83.76 | 339,232 |
2019-04-09 | $94.45 | $94.45 | $93.95 | $94.22 | $83.65 | 457,896 |
2019-04-08 | $94.53 | $94.77 | $94.41 | $94.77 | $84.13 | 436,599 |
2019-04-05 | $94.34 | $94.56 | $94.22 | $94.56 | $83.95 | 341,631 |
2019-04-04 | $94.02 | $94.16 | $93.72 | $94.13 | $83.57 | 460,854 |
2019-04-03 | $94.37 | $94.37 | $93.71 | $93.93 | $83.39 | 718,201 |
2019-04-02 | $94.25 | $94.25 | $93.81 | $94.04 | $83.49 | 488,563 |
2019-04-01 | $93.79 | $94.22 | $93.62 | $94.12 | $83.56 | 819,689 |
2019-03-29 | $93.28 | $93.36 | $92.79 | $93.29 | $82.82 | 611,901 |
2019-03-28 | $92.92 | $93.12 | $92.32 | $92.84 | $82.42 | 424,661 |
2019-03-27 | $93.18 | $93.36 | $92.29 | $92.78 | $82.37 | 812,955 |
2019-03-26 | $92.66 | $93.33 | $92.66 | $93.17 | $82.71 | 458,517 |
2019-03-25 | $92.11 | $92.48 | $91.86 | $92.21 | $81.86 | 722,563 |
2019-03-22 | $92.92 | $93.21 | $92.20 | $92.35 | $81.99 | 864,963 |
2019-03-21 | $92.42 | $93.52 | $92.37 | $93.33 | $82.86 | 592,561 |
2019-03-20 | $92.98 | $93.39 | $92.53 | $92.68 | $82.28 | 1,852,943 |
2019-03-19 | $94.27 | $94.48 | $93.60 | $93.92 | $82.65 | 1,888,170 |
2019-03-18 | $93.70 | $94.02 | $93.65 | $93.96 | $82.68 | 342,892 |
2019-03-15 | $93.46 | $93.89 | $93.46 | $93.66 | $82.42 | 611,011 |
2019-03-14 | $93.46 | $93.54 | $93.20 | $93.27 | $82.08 | 407,200 |
2019-03-13 | $93.25 | $93.70 | $93.12 | $93.50 | $82.28 | 550,385 |
2019-03-12 | $93.00 | $93.34 | $92.81 | $93.00 | $81.84 | 444,865 |
2019-03-11 | $92.11 | $92.88 | $91.99 | $92.80 | $81.66 | 372,528 |
2019-03-08 | $91.51 | $91.69 | $90.98 | $91.63 | $80.63 | 470,061 |
2019-03-07 | $92.35 | $92.41 | $91.70 | $91.98 | $80.94 | 710,831 |
2019-03-06 | $92.65 | $92.66 | $92.05 | $92.37 | $81.28 | 694,417 |
2019-03-05 | $92.75 | $92.88 | $92.53 | $92.71 | $81.58 | 416,505 |
2019-03-04 | $93.13 | $93.25 | $91.88 | $92.72 | $81.59 | 700,940 |
2019-03-01 | $92.70 | $92.85 | $92.20 | $92.84 | $81.70 | 514,353 |
2019-02-28 | $92.15 | $92.57 | $92.15 | $92.27 | $81.20 | 619,770 |
2019-02-27 | $91.89 | $92.29 | $91.74 | $92.15 | $81.09 | 424,939 |
2019-02-26 | $92.12 | $92.42 | $91.97 | $92.00 | $80.96 | 301,332 |
2019-02-25 | $92.34 | $92.50 | $92.15 | $92.16 | $81.10 | 365,067 |
2019-02-22 | $91.78 | $92.17 | $91.63 | $92.13 | $81.07 | 327,842 |
2019-02-21 | $91.40 | $91.66 | $91.18 | $91.52 | $80.54 | 311,853 |
2019-02-20 | $91.29 | $91.81 | $91.24 | $91.66 | $80.66 | 689,416 |
2019-02-19 | $90.88 | $91.53 | $90.78 | $91.26 | $80.31 | 358,963 |
2019-02-15 | $90.68 | $91.04 | $90.60 | $91.04 | $80.11 | 350,256 |
2019-02-14 | $90.19 | $90.42 | $89.83 | $89.96 | $79.16 | 381,305 |
2019-02-13 | $90.36 | $90.71 | $90.23 | $90.51 | $79.65 | 555,093 |
2019-02-12 | $89.78 | $90.34 | $89.74 | $90.24 | $79.41 | 276,363 |
2019-02-11 | $89.31 | $89.35 | $88.95 | $89.27 | $78.56 | 261,931 |
2019-02-08 | $88.61 | $89.21 | $88.37 | $89.21 | $78.50 | 293,261 |
2019-02-07 | $89.15 | $89.18 | $88.20 | $88.90 | $78.23 | 455,924 |
2019-02-06 | $89.22 | $89.58 | $89.22 | $89.55 | $78.80 | 524,985 |
2019-02-05 | $89.44 | $89.52 | $89.13 | $89.38 | $78.65 | 364,280 |
2019-02-04 | $89.12 | $89.33 | $88.45 | $89.32 | $78.60 | 683,820 |
2019-02-01 | $88.96 | $89.36 | $88.70 | $89.16 | $78.46 | 952,475 |
2019-01-31 | $87.27 | $88.65 | $87.12 | $88.45 | $77.83 | 545,905 |
2019-01-30 | $86.46 | $87.44 | $86.27 | $87.19 | $76.72 | 591,110 |
2019-01-29 | $85.96 | $86.33 | $85.90 | $86.18 | $75.84 | 302,423 |
2019-01-28 | $85.93 | $85.93 | $85.32 | $85.88 | $75.57 | 708,787 |
2019-01-25 | $86.63 | $86.94 | $86.22 | $86.37 | $76.00 | 983,897 |
2019-01-24 | $86.39 | $86.39 | $85.64 | $86.16 | $75.82 | 1,332,679 |
2019-01-23 | $86.59 | $86.85 | $85.95 | $86.58 | $76.19 | 3,609,613 |
2019-01-22 | $86.77 | $86.83 | $85.77 | $86.37 | $76.00 | 960,814 |
2019-01-18 | $86.88 | $87.37 | $86.69 | $87.29 | $76.81 | 634,663 |
2019-01-17 | $85.30 | $86.32 | $85.10 | $86.09 | $75.76 | 631,708 |
2019-01-16 | $85.92 | $85.92 | $85.51 | $85.51 | $75.25 | 568,057 |
2019-01-15 | $85.39 | $86.10 | $85.39 | $85.97 | $75.65 | 747,223 |
2019-01-14 | $85.39 | $85.49 | $85.10 | $85.36 | $75.11 | 521,365 |
2019-01-11 | $85.69 | $85.91 | $85.34 | $85.88 | $75.57 | 1,800,765 |
2019-01-10 | $85.37 | $85.91 | $85.08 | $85.85 | $75.55 | 705,603 |
2019-01-09 | $85.99 | $86.06 | $85.43 | $85.66 | $75.38 | 1,491,437 |
2019-01-08 | $85.79 | $85.92 | $85.29 | $85.79 | $75.49 | 891,218 |
2019-01-07 | $84.89 | $85.57 | $84.31 | $85.02 | $74.82 | 884,071 |
2019-01-04 | $83.71 | $84.90 | $83.53 | $84.82 | $74.64 | 1,000,161 |
2019-01-03 | $83.97 | $83.97 | $82.66 | $82.80 | $72.86 | 722,826 |
2019-01-02 | $83.49 | $84.48 | $83.05 | $84.27 | $74.16 | 844,002 |
2018-12-31 | $84.08 | $84.38 | $83.58 | $84.38 | $74.25 | 1,246,042 |
2018-12-28 | $84.30 | $84.68 | $83.40 | $83.72 | $73.67 | 1,853,474 |
2018-12-27 | $82.15 | $83.83 | $81.07 | $83.83 | $73.77 | 2,317,162 |
2018-12-26 | $80.29 | $82.89 | $79.39 | $82.89 | $72.94 | 2,168,861 |
2018-12-24 | $82.33 | $82.51 | $79.97 | $80.00 | $70.40 | 870,631 |
2018-12-21 | $83.20 | $85.00 | $82.55 | $82.83 | $72.89 | 2,265,224 |
2018-12-20 | $83.94 | $84.31 | $82.51 | $83.24 | $73.25 | 2,136,014 |
2018-12-19 | $85.30 | $86.30 | $83.75 | $84.28 | $74.16 | 2,201,551 |
2018-12-18 | $86.44 | $86.48 | $84.61 | $85.13 | $74.91 | 1,403,438 |
2018-12-17 | $87.54 | $87.60 | $85.45 | $85.91 | $75.60 | 1,456,515 |
2018-12-14 | $89.86 | $89.86 | $88.25 | $88.56 | $77.29 | 933,403 |
2018-12-13 | $90.03 | $90.66 | $89.98 | $90.46 | $78.95 | 1,043,672 |
2018-12-12 | $90.77 | $90.91 | $89.83 | $89.88 | $78.44 | 887,116 |
2018-12-11 | $90.51 | $90.74 | $89.47 | $90.03 | $78.58 | 2,860,942 |
2018-12-10 | $89.92 | $90.04 | $87.97 | $89.80 | $78.38 | 1,564,374 |
2018-12-07 | $91.03 | $91.55 | $89.49 | $89.83 | $78.40 | 1,076,911 |
2018-12-06 | $90.26 | $90.86 | $88.85 | $90.86 | $79.30 | 1,279,821 |
2018-12-04 | $92.50 | $93.12 | $90.95 | $91.09 | $79.50 | 1,099,232 |
2018-12-03 | $93.12 | $93.12 | $91.84 | $92.56 | $80.78 | 818,385 |
2018-11-30 | $91.41 | $92.51 | $91.37 | $92.31 | $80.57 | 927,948 |
2018-11-29 | $91.25 | $91.94 | $91.19 | $91.51 | $79.87 | 659,534 |
2018-11-28 | $90.42 | $91.38 | $90.20 | $91.38 | $79.75 | 722,097 |
2018-11-27 | $89.35 | $90.28 | $89.23 | $90.26 | $78.78 | 594,084 |
2018-11-26 | $89.29 | $89.67 | $89.14 | $89.60 | $78.20 | 681,315 |
2018-11-23 | $88.94 | $89.12 | $88.63 | $88.84 | $77.54 | 192,684 |
2018-11-21 | $90.07 | $90.07 | $89.45 | $89.53 | $78.14 | 690,215 |
2018-11-20 | $91.24 | $91.34 | $89.63 | $89.90 | $78.46 | 1,201,262 |
2018-11-19 | $91.33 | $91.67 | $90.88 | $91.42 | $79.79 | 870,418 |
2018-11-16 | $90.54 | $91.55 | $90.54 | $91.37 | $79.75 | 820,673 |
2018-11-15 | $89.51 | $90.60 | $89.12 | $90.54 | $79.02 | 868,362 |
2018-11-14 | $90.63 | $90.68 | $89.39 | $89.80 | $78.38 | 1,041,707 |
2018-11-13 | $90.83 | $91.00 | $89.84 | $90.10 | $78.64 | 1,181,732 |
2018-11-12 | $91.32 | $91.56 | $90.45 | $90.64 | $79.11 | 818,348 |
2018-11-09 | $91.11 | $91.65 | $91.01 | $91.32 | $79.70 | 702,861 |
2018-11-08 | $91.35 | $91.71 | $91.04 | $91.32 | $79.70 | 932,302 |
2018-11-07 | $90.75 | $91.58 | $90.48 | $91.51 | $79.87 | 745,213 |
2018-11-06 | $89.99 | $90.30 | $89.69 | $90.27 | $78.79 | 1,893,825 |
2018-11-05 | $89.16 | $90.16 | $89.16 | $90.03 | $78.58 | 1,350,821 |
2018-11-02 | $89.58 | $89.58 | $88.08 | $88.87 | $77.56 | 1,377,038 |
2018-11-01 | $88.65 | $88.92 | $88.36 | $88.82 | $77.52 | 540,342 |
2018-10-31 | $88.95 | $89.24 | $88.28 | $88.54 | $77.28 | 618,024 |
2018-10-30 | $87.25 | $88.67 | $87.25 | $88.56 | $77.29 | 1,121,916 |
2018-10-29 | $87.40 | $88.13 | $86.18 | $87.11 | $76.03 | 1,149,939 |
2018-10-26 | $87.45 | $87.48 | $86.17 | $86.78 | $75.74 | 1,297,227 |
2018-10-25 | $87.57 | $88.36 | $86.95 | $87.85 | $76.67 | 728,215 |
2018-10-24 | $88.62 | $89.00 | $87.41 | $87.55 | $76.41 | 850,835 |
2018-10-23 | $88.16 | $88.98 | $87.67 | $88.59 | $77.32 | 741,831 |
2018-10-22 | $89.56 | $89.57 | $88.61 | $88.93 | $77.62 | 327,291 |
2018-10-19 | $89.06 | $89.88 | $89.00 | $89.52 | $78.13 | 986,857 |
2018-10-18 | $89.10 | $89.57 | $88.39 | $88.87 | $77.56 | 672,711 |
2018-10-17 | $88.60 | $89.34 | $88.25 | $89.19 | $77.84 | 588,133 |
2018-10-16 | $87.97 | $88.80 | $87.69 | $88.68 | $77.40 | 409,294 |
2018-10-15 | $87.70 | $88.44 | $87.69 | $87.69 | $76.53 | 500,060 |
2018-10-12 | $88.09 | $88.11 | $86.88 | $87.82 | $76.65 | 822,264 |
2018-10-11 | $89.89 | $90.10 | $86.95 | $87.40 | $76.28 | 1,856,400 |
2018-10-10 | $91.86 | $91.92 | $90.02 | $90.10 | $78.64 | 898,191 |
2018-10-09 | $91.64 | $92.13 | $91.38 | $91.87 | $80.18 | 3,385,114 |
2018-10-08 | $91.06 | $91.83 | $91.05 | $91.75 | $80.08 | 389,556 |
2018-10-05 | $91.13 | $91.47 | $90.96 | $91.25 | $79.64 | 383,569 |
2018-10-04 | $91.01 | $91.21 | $90.59 | $91.13 | $79.54 | 357,221 |
2018-10-03 | $91.80 | $92.01 | $91.14 | $91.24 | $79.63 | 307,237 |
2018-10-02 | $91.04 | $91.57 | $90.97 | $91.46 | $79.82 | 386,840 |
2018-10-01 | $90.77 | $91.23 | $90.77 | $91.03 | $79.45 | 314,000 |
2018-09-28 | $90.38 | $90.74 | $90.30 | $90.54 | $79.02 | 275,714 |
2018-09-27 | $90.29 | $90.95 | $90.29 | $90.47 | $78.96 | 253,841 |
2018-09-26 | $90.82 | $91.12 | $90.30 | $90.36 | $78.86 | 293,850 |
2018-09-25 | $92.15 | $92.22 | $91.43 | $91.52 | $79.18 | 283,934 |
2018-09-24 | $92.36 | $92.59 | $91.83 | $91.88 | $79.49 | 216,285 |
2018-09-21 | $92.29 | $92.58 | $92.19 | $92.46 | $80.00 | 219,250 |
2018-09-20 | $91.50 | $91.95 | $91.44 | $91.93 | $79.54 | 190,195 |
2018-09-19 | $91.56 | $91.72 | $91.15 | $91.22 | $78.92 | 252,599 |
2018-09-18 | $91.52 | $91.80 | $91.27 | $91.58 | $79.23 | 258,458 |
2018-09-17 | $91.26 | $91.62 | $91.19 | $91.45 | $79.12 | 185,596 |
2018-09-14 | $91.19 | $91.29 | $90.78 | $91.24 | $78.94 | 382,833 |
2018-09-13 | $91.13 | $91.20 | $90.78 | $91.18 | $78.89 | 216,180 |
2018-09-12 | $90.51 | $91.18 | $90.42 | $90.95 | $78.69 | 465,231 |
2018-09-11 | $90.19 | $90.56 | $90.08 | $90.34 | $78.16 | 181,688 |
2018-09-10 | $90.39 | $90.86 | $90.26 | $90.27 | $78.10 | 161,909 |
2018-09-07 | $89.74 | $90.12 | $89.55 | $90.01 | $77.88 | 231,492 |
2018-09-06 | $90.03 | $90.14 | $89.68 | $90.00 | $77.87 | 330,916 |
2018-09-05 | $89.06 | $90.09 | $89.00 | $90.07 | $77.93 | 440,699 |
2018-09-04 | $89.36 | $89.52 | $89.03 | $89.23 | $77.20 | 558,298 |
2018-08-31 | $89.44 | $89.65 | $89.13 | $89.42 | $77.37 | 452,170 |
2018-08-30 | $89.77 | $89.98 | $89.47 | $89.62 | $77.54 | 324,857 |
2018-08-29 | $89.76 | $90.03 | $89.59 | $89.91 | $77.79 | 210,743 |
2018-08-28 | $90.00 | $90.02 | $89.59 | $89.67 | $77.58 | 233,336 |
2018-08-27 | $90.00 | $90.12 | $89.68 | $89.91 | $77.79 | 209,033 |
2018-08-24 | $89.46 | $89.77 | $89.38 | $89.72 | $77.63 | 149,875 |
2018-08-23 | $89.42 | $89.60 | $89.23 | $89.36 | $77.31 | 176,503 |
2018-08-22 | $89.81 | $89.93 | $89.50 | $89.50 | $77.44 | 166,853 |
2018-08-21 | $90.14 | $90.20 | $89.83 | $89.89 | $77.77 | 167,345 |
2018-08-20 | $89.80 | $90.12 | $89.80 | $90.06 | $77.92 | 242,109 |
2018-08-17 | $89.09 | $89.88 | $89.09 | $89.68 | $77.59 | 263,775 |
2018-08-16 | $88.43 | $89.23 | $88.43 | $89.14 | $77.12 | 203,889 |
2018-08-15 | $87.83 | $88.13 | $87.46 | $88.04 | $76.17 | 272,006 |
2018-08-14 | $88.03 | $88.30 | $88.02 | $88.06 | $76.19 | 209,229 |
2018-08-13 | $88.24 | $88.38 | $87.77 | $87.91 | $76.06 | 198,764 |
2018-08-10 | $88.31 | $88.44 | $87.92 | $88.20 | $76.31 | 221,805 |
2018-08-09 | $88.78 | $88.78 | $88.42 | $88.48 | $76.55 | 204,966 |
2018-08-08 | $88.82 | $88.82 | $88.58 | $88.69 | $76.73 | 310,001 |
2018-08-07 | $88.79 | $88.89 | $88.50 | $88.81 | $76.84 | 187,305 |
2018-08-06 | $88.41 | $88.88 | $88.21 | $88.63 | $76.68 | 190,765 |
2018-08-03 | $87.70 | $88.46 | $87.70 | $88.44 | $76.52 | 157,326 |
2018-08-02 | $87.40 | $87.89 | $87.38 | $87.76 | $75.93 | 179,011 |
2018-08-01 | $88.00 | $88.00 | $87.63 | $87.75 | $75.92 | 250,477 |
2018-07-31 | $88.05 | $88.45 | $88.03 | $88.33 | $76.42 | 210,478 |
2018-07-30 | $87.51 | $88.01 | $87.50 | $87.88 | $76.03 | 222,935 |
2018-07-27 | $86.79 | $87.71 | $86.79 | $87.40 | $75.62 | 211,787 |
2018-07-26 | $87.06 | $87.50 | $87.00 | $87.23 | $75.47 | 178,744 |
2018-07-25 | $86.56 | $86.99 | $86.40 | $86.87 | $75.16 | 236,086 |
2018-07-24 | $85.74 | $86.55 | $85.74 | $86.54 | $74.87 | 300,537 |
2018-07-23 | $85.75 | $85.82 | $85.44 | $85.61 | $74.07 | 161,038 |
2018-07-20 | $85.65 | $85.83 | $85.59 | $85.74 | $74.18 | 177,337 |
2018-07-19 | $85.97 | $86.17 | $85.86 | $85.90 | $74.32 | 308,140 |
2018-07-18 | $86.10 | $86.17 | $85.88 | $86.13 | $74.52 | 328,644 |
2018-07-17 | $86.05 | $86.46 | $86.03 | $86.29 | $74.66 | 180,887 |
2018-07-16 | $85.93 | $86.02 | $85.74 | $85.91 | $74.33 | 160,133 |
2018-07-13 | $86.03 | $86.27 | $85.94 | $86.09 | $74.48 | 195,053 |
2018-07-12 | $86.22 | $86.32 | $86.01 | $86.21 | $74.59 | 254,936 |
2018-07-11 | $86.50 | $86.56 | $86.00 | $86.06 | $74.46 | 258,162 |
2018-07-10 | $86.31 | $86.91 | $86.30 | $86.85 | $75.14 | 344,967 |
2018-07-09 | $86.21 | $86.35 | $85.90 | $85.98 | $74.39 | 284,939 |
2018-07-06 | $85.62 | $86.20 | $85.62 | $86.02 | $74.42 | 196,958 |
2018-07-05 | $85.38 | $85.72 | $85.11 | $85.68 | $74.13 | 489,341 |
2018-07-03 | $85.03 | $85.35 | $84.90 | $85.06 | $73.59 | 168,205 |
2018-07-02 | $84.55 | $84.72 | $84.09 | $84.68 | $73.26 | 302,668 |
2018-06-29 | $85.05 | $85.61 | $84.93 | $84.99 | $73.53 | 287,104 |
2018-06-28 | $84.46 | $85.08 | $84.39 | $84.93 | $73.48 | 310,530 |
2018-06-27 | $84.68 | $85.10 | $84.25 | $84.38 | $73.01 | 367,172 |
2018-06-26 | $84.58 | $84.70 | $84.25 | $84.46 | $73.07 | 328,812 |
2018-06-25 | $85.50 | $85.51 | $84.82 | $85.22 | $73.04 | 350,374 |
2018-06-22 | $85.48 | $85.99 | $85.48 | $85.71 | $73.46 | 122,971 |
2018-06-21 | $85.31 | $85.57 | $84.70 | $84.89 | $72.76 | 205,615 |
2018-06-20 | $85.80 | $85.80 | $85.25 | $85.34 | $73.15 | 179,507 |
2018-06-19 | $84.99 | $85.75 | $84.86 | $85.62 | $73.39 | 346,478 |
2018-06-18 | $85.73 | $85.73 | $85.24 | $85.44 | $73.23 | 414,115 |
2018-06-15 | $85.81 | $86.17 | $85.46 | $86.17 | $73.86 | 211,709 |
2018-06-14 | $86.04 | $86.14 | $85.84 | $85.98 | $73.69 | 281,838 |
2018-06-13 | $86.40 | $86.40 | $85.78 | $85.78 | $73.52 | 203,008 |
2018-06-12 | $86.75 | $86.82 | $86.43 | $86.58 | $74.21 | 188,130 |
2018-06-11 | $86.67 | $86.94 | $86.49 | $86.61 | $74.23 | 187,969 |
2018-06-08 | $86.03 | $86.53 | $86.03 | $86.49 | $74.13 | 229,557 |
2018-06-07 | $85.50 | $86.32 | $85.47 | $86.05 | $73.75 | 2,022,179 |
2018-06-06 | $85.17 | $85.43 | $84.82 | $85.43 | $73.22 | 325,320 |
2018-06-05 | $85.12 | $85.20 | $84.85 | $85.00 | $72.85 | 172,198 |
2018-06-04 | $85.32 | $85.75 | $85.12 | $85.14 | $72.97 | 164,711 |
2018-06-01 | $85.11 | $85.32 | $84.95 | $85.08 | $72.92 | 203,550 |
2018-05-31 | $85.24 | $85.24 | $84.54 | $84.72 | $72.61 | 387,613 |
2018-05-30 | $84.47 | $85.58 | $84.45 | $85.40 | $73.20 | 785,263 |
2018-05-29 | $84.23 | $84.44 | $83.63 | $84.11 | $72.09 | 487,661 |
2018-05-25 | $84.84 | $84.90 | $84.38 | $84.63 | $72.54 | 314,773 |
2018-05-24 | $85.28 | $85.34 | $84.78 | $85.14 | $72.97 | 229,818 |
2018-05-23 | $84.80 | $85.52 | $84.77 | $85.50 | $73.28 | 355,227 |
2018-05-22 | $85.38 | $85.67 | $85.06 | $85.13 | $72.97 | 270,930 |
2018-05-21 | $84.99 | $85.37 | $84.96 | $85.32 | $73.13 | 239,002 |
2018-05-18 | $84.85 | $84.88 | $84.58 | $84.69 | $72.59 | 145,335 |
2018-05-17 | $84.92 | $85.25 | $84.76 | $84.91 | $72.78 | 490,643 |
2018-05-16 | $84.78 | $85.18 | $84.71 | $85.02 | $72.87 | 236,662 |
2018-05-15 | $84.98 | $84.98 | $84.54 | $84.81 | $72.69 | 408,532 |
2018-05-14 | $85.48 | $85.59 | $85.13 | $85.27 | $73.09 | 358,663 |
2018-05-11 | $84.98 | $85.32 | $84.98 | $85.22 | $73.04 | 190,608 |
2018-05-10 | $84.18 | $84.79 | $84.18 | $84.72 | $72.61 | 265,284 |
2018-05-09 | $83.59 | $84.02 | $83.47 | $83.81 | $71.83 | 273,222 |
2018-05-08 | $83.53 | $83.53 | $82.78 | $83.30 | $71.40 | 276,455 |
2018-05-07 | $83.99 | $84.34 | $83.50 | $83.65 | $71.70 | 299,707 |
2018-05-04 | $82.80 | $84.00 | $82.72 | $83.74 | $71.77 | 443,797 |
2018-05-03 | $82.89 | $83.22 | $82.21 | $83.02 | $71.16 | 382,912 |
2018-05-02 | $83.58 | $83.72 | $82.83 | $83.04 | $71.17 | 587,473 |
2018-05-01 | $84.11 | $84.11 | $83.16 | $83.81 | $71.83 | 332,552 |
2018-04-30 | $85.43 | $85.53 | $84.44 | $84.46 | $72.39 | 246,150 |
2018-04-27 | $84.61 | $85.42 | $84.61 | $85.19 | $73.02 | 336,140 |
2018-04-26 | $84.61 | $85.19 | $84.50 | $84.96 | $72.82 | 231,702 |
2018-04-25 | $84.45 | $84.85 | $83.98 | $84.80 | $72.68 | 307,544 |
2018-04-24 | $85.40 | $85.49 | $84.11 | $84.55 | $72.47 | 407,777 |
2018-04-23 | $84.73 | $84.99 | $84.56 | $84.98 | $72.84 | 307,006 |
2018-04-20 | $85.26 | $85.35 | $84.38 | $84.67 | $72.57 | 425,889 |
2018-04-19 | $85.85 | $85.85 | $84.99 | $85.30 | $73.11 | 362,234 |
2018-04-18 | $86.70 | $86.82 | $86.27 | $86.28 | $73.95 | 367,576 |
2018-04-17 | $86.81 | $86.92 | $86.37 | $86.67 | $74.29 | 540,173 |
2018-04-16 | $86.05 | $86.68 | $85.95 | $86.45 | $74.10 | 477,529 |
2018-04-13 | $85.76 | $85.84 | $85.36 | $85.60 | $73.37 | 761,094 |
2018-04-12 | $85.74 | $86.06 | $85.33 | $85.44 | $73.23 | 489,344 |
2018-04-11 | $85.27 | $85.69 | $85.21 | $85.34 | $73.15 | 369,190 |
2018-04-10 | $85.25 | $85.97 | $85.05 | $85.66 | $73.42 | 487,991 |
2018-04-09 | $84.55 | $85.49 | $84.26 | $84.50 | $72.43 | 778,978 |
2018-04-06 | $85.07 | $85.44 | $83.58 | $84.15 | $72.13 | 583,908 |
2018-04-05 | $85.10 | $85.77 | $84.88 | $85.50 | $73.28 | 365,400 |
2018-04-04 | $83.29 | $85.08 | $83.11 | $84.93 | $72.79 | 544,396 |
2018-04-03 | $83.15 | $84.20 | $82.83 | $84.09 | $72.07 | 698,081 |
2018-04-02 | $84.28 | $84.44 | $82.16 | $82.89 | $71.05 | 790,361 |
2018-03-29 | $84.33 | $84.80 | $84.16 | $84.48 | $72.41 | 417,313 |
2018-03-28 | $83.75 | $84.46 | $83.74 | $83.81 | $71.83 | 555,899 |
2018-03-27 | $83.72 | $84.57 | $83.06 | $83.45 | $71.53 | 508,390 |
2018-03-26 | $83.13 | $83.69 | $82.56 | $83.62 | $71.67 | 413,965 |
2018-03-23 | $83.91 | $84.16 | $82.16 | $82.24 | $70.49 | 523,287 |
2018-03-22 | $84.71 | $84.90 | $83.60 | $83.72 | $71.76 | 597,271 |
2018-03-21 | $86.08 | $86.79 | $85.83 | $85.94 | $72.96 | 321,520 |
2018-03-20 | $86.51 | $86.70 | $85.91 | $86.08 | $73.08 | 282,893 |
2018-03-19 | $87.20 | $87.27 | $85.92 | $86.30 | $73.27 | 345,876 |
2018-03-16 | $87.24 | $87.77 | $87.24 | $87.30 | $74.12 | 215,134 |
2018-03-15 | $87.40 | $87.72 | $87.10 | $87.25 | $74.08 | 321,107 |
2018-03-14 | $88.20 | $88.20 | $87.08 | $87.28 | $74.10 | 200,619 |
2018-03-13 | $88.43 | $88.75 | $87.62 | $87.88 | $74.61 | 261,983 |
2018-03-12 | $88.19 | $88.54 | $87.88 | $88.02 | $74.73 | 246,171 |
2018-03-09 | $87.62 | $88.11 | $87.46 | $88.10 | $74.80 | 259,469 |
2018-03-08 | $86.83 | $87.18 | $86.62 | $87.18 | $74.02 | 234,043 |
2018-03-07 | $86.32 | $86.82 | $86.06 | $86.69 | $73.60 | 183,140 |
2018-03-06 | $87.14 | $87.17 | $86.58 | $86.97 | $73.84 | 227,887 |
2018-03-05 | $85.66 | $87.09 | $85.63 | $86.91 | $73.79 | 992,376 |
2018-03-02 | $85.10 | $86.22 | $85.09 | $86.06 | $73.07 | 297,031 |
2018-03-01 | $86.11 | $86.94 | $85.06 | $85.52 | $72.61 | 900,550 |
2018-02-28 | $87.84 | $87.86 | $86.13 | $86.13 | $73.13 | 499,528 |
2018-02-27 | $88.47 | $88.94 | $87.23 | $87.23 | $74.06 | 483,015 |
2018-02-26 | $87.61 | $88.45 | $87.59 | $88.41 | $75.06 | 302,261 |
2018-02-23 | $86.27 | $87.26 | $86.20 | $87.26 | $74.09 | 254,751 |
2018-02-22 | $86.07 | $86.79 | $85.68 | $85.88 | $72.91 | 407,250 |
2018-02-21 | $86.74 | $87.26 | $85.78 | $85.79 | $72.84 | 339,492 |
2018-02-20 | $87.36 | $87.54 | $86.47 | $86.63 | $73.55 | 227,785 |
2018-02-16 | $87.15 | $88.36 | $87.15 | $87.67 | $74.43 | 337,712 |
2018-02-15 | $86.95 | $87.44 | $86.20 | $87.44 | $74.24 | 361,728 |
2018-02-14 | $85.75 | $86.56 | $85.40 | $86.42 | $73.37 | 409,002 |
2018-02-13 | $85.62 | $86.36 | $85.29 | $86.19 | $73.18 | 774,061 |
2018-02-12 | $85.60 | $86.38 | $85.20 | $85.88 | $72.91 | 601,411 |
2018-02-09 | $84.87 | $85.44 | $82.67 | $84.88 | $72.06 | 1,270,300 |
2018-02-08 | $86.51 | $86.51 | $84.02 | $84.02 | $71.33 | 759,781 |
2018-02-07 | $86.68 | $87.97 | $86.43 | $86.43 | $73.38 | 666,159 |
2018-02-06 | $84.83 | $86.99 | $84.22 | $86.79 | $73.69 | 1,119,868 |
2018-02-05 | $89.35 | $89.81 | $85.87 | $86.33 | $73.30 | 1,140,837 |
2018-02-02 | $91.71 | $91.79 | $90.07 | $90.16 | $76.55 | 736,041 |
2018-02-01 | $92.06 | $92.71 | $92.06 | $92.48 | $78.52 | 464,089 |
2018-01-31 | $92.48 | $92.53 | $91.76 | $92.23 | $78.30 | 449,441 |
2018-01-30 | $92.87 | $93.27 | $92.32 | $92.32 | $78.38 | 478,109 |
2018-01-29 | $93.64 | $93.85 | $93.24 | $93.29 | $79.20 | 329,007 |
2018-01-26 | $93.25 | $94.20 | $93.25 | $94.20 | $79.98 | 281,480 |
2018-01-25 | $93.18 | $93.18 | $92.70 | $92.89 | $78.87 | 305,954 |
2018-01-24 | $93.16 | $93.35 | $92.65 | $93.00 | $78.96 | 621,853 |
2018-01-23 | $93.01 | $93.04 | $92.74 | $92.93 | $78.90 | 338,914 |
2018-01-22 | $92.09 | $93.02 | $92.08 | $93.02 | $78.98 | 320,767 |
2018-01-19 | $91.98 | $92.11 | $91.67 | $92.08 | $78.18 | 394,724 |
2018-01-18 | $92.07 | $92.30 | $91.77 | $91.85 | $77.98 | 533,564 |
2018-01-17 | $91.42 | $92.34 | $91.41 | $92.09 | $78.19 | 303,062 |
2018-01-16 | $91.66 | $91.73 | $90.93 | $91.16 | $77.40 | 391,749 |
2018-01-12 | $90.94 | $91.37 | $90.94 | $91.20 | $77.43 | 326,852 |
2018-01-11 | $90.69 | $91.02 | $90.55 | $90.92 | $77.19 | 515,403 |
2018-01-10 | $90.51 | $90.66 | $90.27 | $90.46 | $76.80 | 268,395 |
2018-01-09 | $91.04 | $91.25 | $90.69 | $90.73 | $77.03 | 303,339 |
2018-01-08 | $90.70 | $91.03 | $90.64 | $90.97 | $77.24 | 245,254 |
2018-01-05 | $90.82 | $90.88 | $90.37 | $90.77 | $77.07 | 233,179 |
2018-01-04 | $90.28 | $90.80 | $90.16 | $90.60 | $76.92 | 332,871 |
2018-01-03 | $90.25 | $90.31 | $90.08 | $90.28 | $76.65 | 264,321 |
2018-01-02 | $90.29 | $90.36 | $90.04 | $90.31 | $76.67 | 404,576 |
2017-12-29 | $90.38 | $90.51 | $90.11 | $90.14 | $76.53 | 181,636 |
2017-12-28 | $90.29 | $90.37 | $90.13 | $90.31 | $76.67 | 138,773 |
2017-12-27 | $90.24 | $90.33 | $90.04 | $90.18 | $76.56 | 179,146 |
2017-12-26 | $90.20 | $90.38 | $89.95 | $90.11 | $76.50 | 301,885 |
2017-12-22 | $90.07 | $90.31 | $90.04 | $90.13 | $76.52 | 170,497 |
2017-12-21 | $89.91 | $90.33 | $89.65 | $90.09 | $76.49 | 306,848 |
2017-12-20 | $89.89 | $89.93 | $89.56 | $89.70 | $76.16 | 212,973 |
2017-12-19 | $90.18 | $90.23 | $89.67 | $89.70 | $76.16 | 269,453 |
2017-12-18 | $90.81 | $91.25 | $90.74 | $90.78 | $76.41 | 837,228 |
2017-12-15 | $90.15 | $90.58 | $90.06 | $90.41 | $76.10 | 202,963 |
2017-12-14 | $90.13 | $90.19 | $89.72 | $89.72 | $75.52 | 227,498 |
2017-12-13 | $90.12 | $90.41 | $90.03 | $90.19 | $75.92 | 215,553 |
2017-12-12 | $89.75 | $90.19 | $89.65 | $90.06 | $75.81 | 305,124 |
2017-12-11 | $89.33 | $89.70 | $89.23 | $89.68 | $75.49 | 338,639 |
2017-12-08 | $88.96 | $89.34 | $88.84 | $89.34 | $75.20 | 162,915 |
2017-12-07 | $88.89 | $89.00 | $88.70 | $88.88 | $74.81 | 205,254 |
2017-12-06 | $89.01 | $89.19 | $88.82 | $88.91 | $74.84 | 237,877 |
2017-12-05 | $89.71 | $89.85 | $89.06 | $89.13 | $75.02 | 225,347 |
2017-12-04 | $89.58 | $90.09 | $89.44 | $89.67 | $75.48 | 390,640 |
2017-12-01 | $88.90 | $89.25 | $87.99 | $89.09 | $74.99 | 309,858 |
2017-11-30 | $88.47 | $89.25 | $88.45 | $88.87 | $74.80 | 591,338 |
2017-11-29 | $87.67 | $88.35 | $87.61 | $88.26 | $74.29 | 195,627 |
2017-11-28 | $86.74 | $87.62 | $86.74 | $87.61 | $73.74 | 176,864 |
2017-11-27 | $86.56 | $86.69 | $86.54 | $86.61 | $72.90 | 218,439 |
2017-11-24 | $86.65 | $86.65 | $86.54 | $86.58 | $72.88 | 68,117 |
2017-11-22 | $86.39 | $86.55 | $86.33 | $86.46 | $72.78 | 142,063 |
2017-11-21 | $86.31 | $86.54 | $86.27 | $86.39 | $72.72 | 267,755 |
2017-11-20 | $85.92 | $86.19 | $85.89 | $86.06 | $72.44 | 139,028 |
2017-11-17 | $85.90 | $86.15 | $85.90 | $85.90 | $72.30 | 179,736 |
2017-11-16 | $85.76 | $86.33 | $85.74 | $86.17 | $72.53 | 409,933 |
2017-11-15 | $85.72 | $85.78 | $85.33 | $85.35 | $71.84 | 222,516 |
2017-11-14 | $85.82 | $86.00 | $85.50 | $85.95 | $72.35 | 442,345 |
2017-11-13 | $85.80 | $86.10 | $85.80 | $85.99 | $72.38 | 159,815 |
2017-11-10 | $85.88 | $85.95 | $85.63 | $85.90 | $72.30 | 167,951 |
2017-11-09 | $85.68 | $86.00 | $85.51 | $85.94 | $72.34 | 372,853 |
2017-11-08 | $85.68 | $85.99 | $85.57 | $85.97 | $72.36 | 247,275 |
2017-11-07 | $85.50 | $85.77 | $85.47 | $85.76 | $72.19 | 215,183 |
2017-11-06 | $85.60 | $85.64 | $85.31 | $85.56 | $72.02 | 222,677 |
2017-11-03 | $85.76 | $85.87 | $85.66 | $85.82 | $72.24 | 208,805 |
2017-11-02 | $85.98 | $86.07 | $85.46 | $85.78 | $72.20 | 331,066 |
2017-11-01 | $85.98 | $86.18 | $85.93 | $86.00 | $72.39 | 257,077 |
2017-10-31 | $85.60 | $85.81 | $85.46 | $85.68 | $72.12 | 576,088 |
2017-10-30 | $85.90 | $85.93 | $85.37 | $85.42 | $71.90 | 236,071 |
2017-10-27 | $86.05 | $86.36 | $85.68 | $86.10 | $72.47 | 192,084 |
2017-10-26 | $86.21 | $86.36 | $86.08 | $86.11 | $72.48 | 239,805 |
2017-10-25 | $86.32 | $86.42 | $85.64 | $85.92 | $72.32 | 296,421 |
2017-10-24 | $86.91 | $86.91 | $86.48 | $86.58 | $72.88 | 185,746 |
2017-10-23 | $87.00 | $87.24 | $86.74 | $86.80 | $73.06 | 322,186 |
2017-10-20 | $86.94 | $87.02 | $86.69 | $87.01 | $73.24 | 184,743 |
2017-10-19 | $86.59 | $86.92 | $86.58 | $86.80 | $73.06 | 231,864 |
2017-10-18 | $86.73 | $86.86 | $86.52 | $86.72 | $73.00 | 242,799 |
2017-10-17 | $86.46 | $86.56 | $86.30 | $86.55 | $72.85 | 245,546 |
2017-10-16 | $86.42 | $86.62 | $86.42 | $86.51 | $72.82 | 141,378 |
2017-10-13 | $86.58 | $86.65 | $86.30 | $86.37 | $72.70 | 315,698 |
2017-10-12 | $86.62 | $86.76 | $86.44 | $86.53 | $72.84 | 173,908 |
2017-10-11 | $86.88 | $87.03 | $86.81 | $86.96 | $73.20 | 272,895 |
2017-10-10 | $86.80 | $87.10 | $86.80 | $87.02 | $73.25 | 149,669 |
2017-10-09 | $86.49 | $86.62 | $86.41 | $86.51 | $72.82 | 156,707 |
2017-10-06 | $86.43 | $86.62 | $86.23 | $86.38 | $72.71 | 152,071 |
2017-10-05 | $86.53 | $86.78 | $86.52 | $86.69 | $72.97 | 190,976 |
2017-10-04 | $86.26 | $86.57 | $86.16 | $86.49 | $72.80 | 258,126 |
2017-10-03 | $86.25 | $86.45 | $86.15 | $86.43 | $72.75 | 185,928 |
2017-10-02 | $85.95 | $86.25 | $85.76 | $86.21 | $72.57 | 192,717 |
2017-09-29 | $85.90 | $86.03 | $85.70 | $85.95 | $72.35 | 203,954 |
2017-09-28 | $85.53 | $86.01 | $85.53 | $85.92 | $72.32 | 303,721 |
2017-09-27 | $85.76 | $85.78 | $85.28 | $85.61 | $72.06 | 192,354 |
2017-09-26 | $86.00 | $86.04 | $85.74 | $85.78 | $72.20 | 351,261 |
2017-09-25 | $86.20 | $86.70 | $86.20 | $86.68 | $72.34 | 204,347 |
2017-09-22 | $85.99 | $86.28 | $85.98 | $86.19 | $71.94 | 169,268 |
2017-09-21 | $86.21 | $86.24 | $85.92 | $85.98 | $71.76 | 205,931 |
2017-09-20 | $86.29 | $86.49 | $85.97 | $86.24 | $71.98 | 318,909 |
2017-09-19 | $85.92 | $86.29 | $85.84 | $86.22 | $71.96 | 197,153 |
2017-09-18 | $85.66 | $85.86 | $85.55 | $85.85 | $71.65 | 198,838 |
2017-09-15 | $85.38 | $85.67 | $85.30 | $85.67 | $71.50 | 175,322 |
2017-09-14 | $85.00 | $85.38 | $85.00 | $85.37 | $71.25 | 243,240 |
2017-09-13 | $84.87 | $85.07 | $84.81 | $85.06 | $70.99 | 188,060 |
2017-09-12 | $84.74 | $84.92 | $84.73 | $84.91 | $70.87 | 250,487 |
2017-09-11 | $84.17 | $84.66 | $84.17 | $84.62 | $70.63 | 271,706 |
2017-09-08 | $84.01 | $84.03 | $83.79 | $83.90 | $70.02 | 174,010 |
2017-09-07 | $84.36 | $84.48 | $84.03 | $84.13 | $70.22 | 203,669 |
2017-09-06 | $84.24 | $84.46 | $84.20 | $84.34 | $70.39 | 215,566 |
2017-09-05 | $84.20 | $84.35 | $83.69 | $83.99 | $70.10 | 887,373 |
2017-09-01 | $84.24 | $84.48 | $84.19 | $84.36 | $70.41 | 230,187 |
2017-08-31 | $84.07 | $84.26 | $84.01 | $84.14 | $70.22 | 380,798 |
2017-08-30 | $83.90 | $83.98 | $83.75 | $83.84 | $69.97 | 199,567 |
2017-08-29 | $83.66 | $84.05 | $83.63 | $83.97 | $70.08 | 615,440 |
2017-08-28 | $84.07 | $84.10 | $83.69 | $83.88 | $70.01 | 180,447 |
2017-08-25 | $83.89 | $84.18 | $83.87 | $83.96 | $70.07 | 147,533 |
2017-08-24 | $83.72 | $83.89 | $83.58 | $83.63 | $69.80 | 187,014 |
2017-08-23 | $83.74 | $83.94 | $83.68 | $83.69 | $69.85 | 187,901 |
2017-08-22 | $83.55 | $84.00 | $83.54 | $83.93 | $70.05 | 209,069 |
2017-08-21 | $83.22 | $83.53 | $83.09 | $83.43 | $69.63 | 228,344 |
2017-08-18 | $83.29 | $83.64 | $83.08 | $83.20 | $69.44 | 275,881 |
2017-08-17 | $84.29 | $84.39 | $83.47 | $83.47 | $69.67 | 248,476 |
2017-08-16 | $84.54 | $84.78 | $84.48 | $84.59 | $70.60 | 287,398 |
2017-08-15 | $84.46 | $84.64 | $84.34 | $84.53 | $70.55 | 163,441 |
2017-08-14 | $84.34 | $84.61 | $84.29 | $84.49 | $70.52 | 261,568 |
2017-08-11 | $84.22 | $84.34 | $83.94 | $83.99 | $70.10 | 281,904 |
2017-08-10 | $84.46 | $84.53 | $84.14 | $84.17 | $70.25 | 478,422 |
2017-08-09 | $84.55 | $84.62 | $84.42 | $84.60 | $70.61 | 365,762 |
2017-08-08 | $84.67 | $84.84 | $84.42 | $84.56 | $70.57 | 504,430 |
2017-08-07 | $84.61 | $84.73 | $84.57 | $84.73 | $70.72 | 139,710 |
2017-08-04 | $84.74 | $84.78 | $84.44 | $84.67 | $70.67 | 220,912 |
2017-08-03 | $84.39 | $84.70 | $84.37 | $84.59 | $70.60 | 242,295 |
2017-08-02 | $84.56 | $84.56 | $84.26 | $84.41 | $70.45 | 243,708 |
2017-08-01 | $84.70 | $84.78 | $84.52 | $84.56 | $70.57 | 245,749 |
2017-07-31 | $84.31 | $84.68 | $84.30 | $84.51 | $70.53 | 177,233 |
2017-07-28 | $84.50 | $84.61 | $83.78 | $84.34 | $70.39 | 214,243 |
2017-07-27 | $83.92 | $84.68 | $83.92 | $84.67 | $70.67 | 268,590 |
2017-07-26 | $83.59 | $83.73 | $83.53 | $83.63 | $69.80 | 182,242 |
2017-07-25 | $83.30 | $83.35 | $83.12 | $83.19 | $69.43 | 515,262 |
2017-07-24 | $83.37 | $83.37 | $82.87 | $82.92 | $69.21 | 228,528 |
2017-07-21 | $83.25 | $83.40 | $83.05 | $83.37 | $69.58 | 190,479 |
2017-07-20 | $83.44 | $83.80 | $83.42 | $83.63 | $69.80 | 299,815 |
2017-07-19 | $83.14 | $83.43 | $83.08 | $83.43 | $69.63 | 247,135 |
2017-07-18 | $83.10 | $83.20 | $82.93 | $83.13 | $69.38 | 412,855 |
2017-07-17 | $83.20 | $83.27 | $83.05 | $83.13 | $69.38 | 211,201 |
2017-07-14 | $82.96 | $83.32 | $82.94 | $83.22 | $69.46 | 222,112 |
2017-07-13 | $82.89 | $82.89 | $82.65 | $82.79 | $69.10 | 361,772 |
2017-07-12 | $82.87 | $83.14 | $82.82 | $82.89 | $69.18 | 228,096 |
2017-07-11 | $82.53 | $82.55 | $82.07 | $82.45 | $68.81 | 501,355 |
2017-07-10 | $82.73 | $82.81 | $82.54 | $82.56 | $68.91 | 248,137 |
2017-07-07 | $82.76 | $82.85 | $82.54 | $82.77 | $69.08 | 189,390 |
2017-07-06 | $83.15 | $83.23 | $82.56 | $82.65 | $68.98 | 277,145 |
2017-07-05 | $83.65 | $83.65 | $83.21 | $83.42 | $69.62 | 426,270 |
2017-07-03 | $83.28 | $83.86 | $83.28 | $83.58 | $69.76 | 167,889 |
2017-06-30 | $83.22 | $83.42 | $83.03 | $83.13 | $69.38 | 388,512 |
2017-06-29 | $83.63 | $83.69 | $82.74 | $83.03 | $69.30 | 390,590 |
2017-06-28 | $83.92 | $84.09 | $83.81 | $83.86 | $69.99 | 366,037 |
2017-06-27 | $84.17 | $84.19 | $83.64 | $83.64 | $69.81 | 364,813 |
2017-06-26 | $85.13 | $85.31 | $85.03 | $85.07 | $70.40 | 228,377 |
2017-06-23 | $84.84 | $85.08 | $84.75 | $85.00 | $70.34 | 182,709 |
2017-06-22 | $84.96 | $85.09 | $84.78 | $84.80 | $70.17 | 156,421 |
2017-06-21 | $85.34 | $85.34 | $84.75 | $84.93 | $70.28 | 188,820 |
2017-06-20 | $85.65 | $85.65 | $85.36 | $85.37 | $70.64 | 342,461 |
2017-06-19 | $85.75 | $85.84 | $85.60 | $85.82 | $71.02 | 356,578 |
2017-06-16 | $85.26 | $85.66 | $85.08 | $85.66 | $70.88 | 1,036,307 |
2017-06-15 | $84.90 | $85.35 | $84.81 | $85.34 | $70.62 | 209,768 |
2017-06-14 | $85.27 | $85.36 | $84.96 | $85.17 | $70.48 | 212,955 |
2017-06-13 | $85.23 | $85.23 | $84.96 | $85.15 | $70.46 | 277,463 |
2017-06-12 | $84.98 | $85.47 | $84.97 | $85.17 | $70.48 | 1,283,080 |
2017-06-09 | $84.41 | $84.95 | $84.40 | $84.92 | $70.27 | 289,081 |
2017-06-08 | $84.55 | $84.64 | $84.22 | $84.40 | $69.84 | 370,325 |
2017-06-07 | $84.69 | $84.79 | $84.41 | $84.65 | $70.05 | 419,577 |
2017-06-06 | $84.65 | $84.85 | $84.57 | $84.72 | $70.11 | 335,929 |
2017-06-05 | $84.68 | $84.83 | $84.59 | $84.79 | $70.16 | 597,097 |
2017-06-02 | $84.93 | $84.93 | $84.65 | $84.75 | $70.13 | 190,189 |
2017-06-01 | $84.45 | $84.82 | $84.25 | $84.82 | $70.19 | 258,821 |
2017-05-31 | $84.26 | $84.53 | $84.26 | $84.40 | $69.84 | 330,289 |
2017-05-30 | $83.88 | $84.29 | $83.88 | $84.19 | $69.67 | 174,508 |
2017-05-26 | $84.05 | $84.10 | $83.96 | $84.05 | $69.55 | 169,977 |
2017-05-25 | $83.88 | $84.17 | $83.82 | $84.07 | $69.57 | 248,484 |
2017-05-24 | $83.69 | $83.79 | $83.55 | $83.70 | $69.26 | 176,527 |
2017-05-23 | $83.59 | $83.77 | $83.52 | $83.60 | $69.18 | 955,449 |
2017-05-22 | $83.19 | $83.54 | $83.19 | $83.49 | $69.09 | 236,488 |
2017-05-19 | $82.80 | $83.23 | $82.70 | $83.13 | $68.79 | 257,014 |
2017-05-18 | $82.39 | $82.90 | $82.23 | $82.62 | $68.37 | 351,728 |
2017-05-17 | $83.00 | $83.20 | $82.58 | $82.64 | $68.39 | 501,517 |
2017-05-16 | $83.57 | $83.69 | $83.32 | $83.40 | $69.01 | 396,468 |
2017-05-15 | $83.28 | $83.56 | $83.21 | $83.53 | $69.12 | 272,565 |
2017-05-12 | $83.08 | $83.13 | $82.95 | $83.03 | $68.71 | 466,254 |
2017-05-11 | $83.15 | $83.20 | $82.83 | $83.14 | $68.80 | 2,528,521 |
2017-05-10 | $83.11 | $83.26 | $83.02 | $83.14 | $68.80 | 227,793 |
2017-05-09 | $83.48 | $83.50 | $82.95 | $83.09 | $68.76 | 247,811 |
2017-05-08 | $83.40 | $83.51 | $83.30 | $83.45 | $69.06 | 428,007 |
2017-05-05 | $83.01 | $83.40 | $82.98 | $83.40 | $69.01 | 188,329 |
2017-05-04 | $83.15 | $83.16 | $82.73 | $82.99 | $68.67 | 478,146 |
2017-05-03 | $83.03 | $83.23 | $82.84 | $83.12 | $68.78 | 346,028 |
2017-05-02 | $83.00 | $83.12 | $82.95 | $83.09 | $68.76 | 626,866 |
2017-05-01 | $83.30 | $83.32 | $82.99 | $83.02 | $68.70 | 323,026 |
2017-04-28 | $83.47 | $83.56 | $83.19 | $83.26 | $68.90 | 205,149 |
2017-04-27 | $83.62 | $83.71 | $83.42 | $83.51 | $69.11 | 288,918 |
2017-04-26 | $83.66 | $83.96 | $83.56 | $83.62 | $69.20 | 229,103 |
2017-04-25 | $83.66 | $83.91 | $83.63 | $83.76 | $69.31 | 339,249 |
2017-04-24 | $83.44 | $83.63 | $83.29 | $83.50 | $69.10 | 671,282 |
2017-04-21 | $82.98 | $83.10 | $82.76 | $82.91 | $68.61 | 298,889 |
2017-04-20 | $82.92 | $83.41 | $82.81 | $83.19 | $68.84 | 1,155,689 |
2017-04-19 | $83.61 | $83.65 | $83.02 | $83.12 | $68.78 | 268,196 |
2017-04-18 | $83.47 | $83.70 | $83.40 | $83.59 | $69.17 | 358,668 |
2017-04-17 | $83.42 | $83.70 | $83.41 | $83.70 | $69.26 | 231,497 |
2017-04-13 | $83.84 | $83.85 | $83.31 | $83.34 | $68.96 | 325,463 |
2017-04-12 | $83.78 | $83.98 | $83.70 | $83.96 | $69.48 | 300,617 |
2017-04-11 | $83.79 | $83.84 | $83.38 | $83.83 | $69.37 | 258,623 |
2017-04-10 | $83.99 | $84.14 | $83.69 | $83.79 | $69.34 | 240,720 |
2017-04-07 | $83.89 | $84.09 | $83.81 | $83.85 | $69.39 | 187,947 |
2017-04-06 | $83.89 | $84.04 | $83.77 | $83.81 | $69.35 | 267,501 |
2017-04-05 | $84.32 | $84.69 | $83.87 | $83.92 | $69.44 | 550,706 |
2017-04-04 | $83.71 | $84.09 | $83.62 | $84.08 | $69.58 | 369,751 |
2017-04-03 | $83.89 | $84.01 | $83.49 | $83.84 | $69.38 | 340,807 |
2017-03-31 | $84.05 | $84.12 | $83.84 | $83.86 | $69.39 | 274,851 |
2017-03-30 | $83.97 | $84.20 | $83.82 | $84.08 | $69.58 | 334,177 |
2017-03-29 | $83.95 | $84.08 | $83.82 | $84.00 | $69.51 | 331,220 |
2017-03-28 | $83.55 | $84.09 | $83.40 | $83.96 | $69.48 | 2,010,525 |
2017-03-27 | $83.42 | $83.75 | $83.38 | $83.69 | $69.25 | 467,016 |
2017-03-24 | $84.13 | $84.13 | $83.62 | $83.81 | $69.35 | 281,565 |
2017-03-23 | $84.79 | $85.18 | $84.59 | $84.76 | $69.54 | 1,044,714 |
2017-03-22 | $84.97 | $85.15 | $84.61 | $84.91 | $69.66 | 397,437 |
2017-03-21 | $85.49 | $85.58 | $84.90 | $84.95 | $69.70 | 494,403 |
2017-03-20 | $85.30 | $85.40 | $85.12 | $85.26 | $69.95 | 188,463 |
2017-03-17 | $85.41 | $85.66 | $85.28 | $85.30 | $69.98 | 347,991 |
2017-03-16 | $85.52 | $85.52 | $85.14 | $85.33 | $70.01 | 293,921 |
2017-03-15 | $84.78 | $85.70 | $84.74 | $85.53 | $70.17 | 581,868 |
2017-03-14 | $84.75 | $84.80 | $84.54 | $84.67 | $69.47 | 749,042 |
2017-03-13 | $84.97 | $85.03 | $84.70 | $84.87 | $69.63 | 275,742 |
2017-03-10 | $85.01 | $85.02 | $84.74 | $85.02 | $69.75 | 210,986 |
2017-03-09 | $84.33 | $84.65 | $84.24 | $84.64 | $69.44 | 244,619 |
2017-03-08 | $84.68 | $84.68 | $84.31 | $84.35 | $69.20 | 247,771 |
2017-03-07 | $84.78 | $84.91 | $84.68 | $84.76 | $69.54 | 1,201,971 |
2017-03-06 | $84.87 | $85.12 | $84.78 | $85.03 | $69.76 | 230,624 |
2017-03-03 | $85.18 | $85.23 | $84.95 | $85.09 | $69.81 | 249,559 |
2017-03-02 | $85.29 | $85.48 | $85.19 | $85.23 | $69.93 | 274,783 |
2017-03-01 | $84.85 | $85.53 | $84.80 | $85.37 | $70.04 | 561,882 |
2017-02-28 | $84.57 | $84.82 | $84.51 | $84.70 | $69.49 | 399,245 |
2017-02-27 | $84.69 | $84.76 | $84.56 | $84.71 | $69.50 | 270,072 |
2017-02-24 | $84.37 | $84.81 | $84.37 | $84.81 | $69.58 | 242,065 |
2017-02-23 | $84.16 | $84.59 | $84.06 | $84.48 | $69.31 | 318,587 |
2017-02-22 | $84.06 | $84.12 | $83.85 | $83.98 | $68.90 | 396,339 |
2017-02-21 | $83.70 | $84.22 | $83.64 | $84.13 | $69.02 | 305,178 |
2017-02-17 | $83.24 | $83.64 | $83.17 | $83.64 | $68.62 | 337,189 |
2017-02-16 | $83.28 | $83.47 | $83.18 | $83.41 | $68.43 | 209,646 |
2017-02-15 | $82.66 | $83.31 | $82.65 | $83.28 | $68.33 | 338,683 |
2017-02-14 | $82.60 | $82.81 | $82.22 | $82.81 | $67.94 | 563,434 |
2017-02-13 | $82.60 | $82.76 | $82.42 | $82.69 | $67.84 | 389,594 |
2017-02-10 | $82.39 | $82.64 | $82.32 | $82.55 | $67.73 | 234,280 |
2017-02-09 | $82.16 | $82.50 | $82.13 | $82.35 | $67.56 | 350,662 |
2017-02-08 | $81.94 | $82.21 | $81.86 | $82.13 | $67.38 | 261,665 |
2017-02-07 | $81.95 | $82.02 | $81.81 | $81.96 | $67.24 | 237,936 |
2017-02-06 | $82.00 | $82.00 | $81.74 | $81.82 | $67.13 | 433,293 |
2017-02-03 | $81.89 | $82.17 | $81.79 | $82.08 | $67.34 | 522,861 |
2017-02-02 | $81.30 | $81.69 | $81.30 | $81.63 | $66.97 | 404,543 |
2017-02-01 | $81.60 | $81.65 | $81.10 | $81.26 | $66.67 | 401,419 |
2017-01-31 | $81.49 | $81.66 | $81.36 | $81.65 | $66.99 | 301,859 |
2017-01-30 | $81.78 | $81.94 | $81.37 | $81.66 | $67.00 | 520,778 |
2017-01-27 | $81.99 | $82.13 | $81.89 | $82.01 | $67.28 | 349,760 |
2017-01-26 | $82.07 | $82.08 | $81.88 | $81.94 | $67.23 | 685,739 |
2017-01-25 | $82.13 | $82.35 | $81.91 | $82.29 | $67.51 | 319,557 |
2017-01-24 | $81.76 | $82.11 | $81.59 | $81.98 | $67.26 | 326,428 |
2017-01-23 | $82.12 | $82.12 | $81.81 | $82.03 | $67.30 | 303,330 |
2017-01-20 | $82.09 | $82.54 | $82.09 | $82.29 | $67.51 | 276,595 |
2017-01-19 | $82.01 | $82.03 | $81.52 | $81.68 | $67.01 | 347,117 |
2017-01-18 | $82.05 | $82.23 | $81.94 | $82.04 | $67.31 | 250,273 |
2017-01-17 | $81.71 | $82.14 | $81.71 | $82.08 | $67.34 | 579,323 |
2017-01-13 | $81.73 | $81.87 | $81.67 | $81.78 | $67.09 | 444,747 |
2017-01-12 | $81.75 | $81.88 | $81.44 | $81.84 | $67.14 | 289,033 |
2017-01-11 | $81.67 | $81.98 | $81.48 | $81.80 | $67.11 | 260,364 |
2017-01-10 | $82.07 | $82.14 | $81.65 | $81.70 | $67.03 | 466,797 |
2017-01-09 | $82.40 | $82.40 | $82.05 | $82.08 | $67.34 | 270,273 |
2017-01-06 | $82.70 | $82.70 | $82.30 | $82.55 | $67.73 | 363,895 |
2017-01-05 | $82.78 | $82.82 | $82.60 | $82.72 | $67.87 | 514,470 |
2017-01-04 | $82.86 | $83.04 | $82.66 | $82.70 | $67.85 | 384,243 |
2017-01-03 | $82.67 | $82.79 | $82.37 | $82.78 | $67.92 | 661,056 |
2016-12-30 | $82.47 | $82.62 | $82.04 | $82.25 | $67.48 | 759,069 |
2016-12-29 | $82.37 | $82.63 | $82.36 | $82.53 | $67.71 | 285,641 |
2016-12-28 | $82.88 | $82.88 | $82.23 | $82.29 | $67.51 | 313,884 |
2016-12-27 | $82.82 | $82.93 | $82.76 | $82.79 | $67.92 | 349,456 |
2016-12-23 | $82.76 | $82.77 | $82.62 | $82.74 | $67.88 | 311,734 |
2016-12-22 | $82.46 | $82.77 | $82.29 | $82.77 | $67.91 | 341,699 |
2016-12-21 | $82.71 | $82.90 | $82.51 | $82.54 | $67.72 | 507,396 |
2016-12-20 | $83.35 | $83.48 | $83.23 | $83.44 | $67.92 | 419,418 |
2016-12-19 | $83.32 | $83.38 | $83.03 | $83.33 | $67.83 | 342,275 |
2016-12-16 | $83.24 | $83.24 | $82.96 | $83.20 | $67.72 | 443,147 |
2016-12-15 | $82.43 | $83.14 | $82.42 | $82.97 | $67.53 | 919,469 |
2016-12-14 | $83.48 | $83.71 | $82.38 | $82.62 | $67.25 | 423,557 |
2016-12-13 | $83.10 | $83.63 | $83.10 | $83.55 | $68.01 | 420,703 |
2016-12-12 | $82.23 | $82.94 | $82.23 | $82.86 | $67.45 | 451,328 |
2016-12-09 | $81.53 | $82.16 | $81.53 | $82.10 | $66.83 | 405,800 |
2016-12-08 | $81.29 | $81.73 | $81.15 | $81.46 | $66.31 | 483,227 |
2016-12-07 | $80.47 | $81.48 | $80.31 | $81.48 | $66.32 | 558,237 |
2016-12-06 | $80.22 | $80.47 | $80.14 | $80.43 | $65.47 | 758,774 |
2016-12-05 | $80.19 | $80.30 | $80.05 | $80.22 | $65.30 | 289,698 |
2016-12-02 | $79.79 | $80.18 | $79.79 | $79.97 | $65.09 | 724,818 |
2016-12-01 | $80.42 | $80.42 | $79.64 | $79.78 | $64.94 | 362,739 |
2016-11-30 | $80.98 | $80.98 | $80.30 | $80.31 | $65.37 | 433,189 |
2016-11-29 | $80.80 | $80.95 | $80.57 | $80.87 | $65.83 | 328,144 |
2016-11-28 | $80.83 | $81.15 | $80.80 | $80.98 | $65.91 | 392,855 |
2016-11-25 | $80.39 | $80.88 | $80.39 | $80.88 | $65.83 | 315,229 |
2016-11-23 | $80.08 | $80.41 | $79.96 | $80.33 | $65.39 | 372,058 |
2016-11-22 | $80.03 | $80.41 | $80.01 | $80.30 | $65.36 | 684,969 |
2016-11-21 | $79.70 | $79.98 | $79.64 | $79.95 | $65.08 | 892,081 |
2016-11-18 | $79.53 | $79.53 | $79.24 | $79.39 | $64.62 | 436,320 |
2016-11-17 | $79.49 | $79.66 | $79.32 | $79.45 | $64.67 | 531,993 |
2016-11-16 | $79.68 | $79.72 | $79.32 | $79.51 | $64.72 | 319,289 |
2016-11-15 | $78.98 | $79.61 | $78.98 | $79.61 | $64.80 | 717,994 |
2016-11-14 | $79.15 | $79.20 | $78.57 | $78.78 | $64.12 | 1,195,686 |
2016-11-11 | $79.25 | $79.37 | $78.89 | $79.10 | $64.38 | 2,045,259 |
2016-11-10 | $80.25 | $80.25 | $79.15 | $79.42 | $64.65 | 1,186,680 |
2016-11-09 | $79.26 | $80.41 | $79.00 | $80.05 | $65.16 | 1,761,668 |
2016-11-08 | $79.02 | $79.88 | $79.02 | $79.64 | $64.82 | 600,902 |
2016-11-07 | $78.66 | $79.22 | $78.58 | $79.19 | $64.46 | 593,375 |
2016-11-04 | $78.24 | $78.29 | $77.86 | $77.86 | $63.38 | 613,554 |
2016-11-03 | $78.44 | $78.45 | $78.02 | $78.16 | $63.62 | 555,802 |
2016-11-02 | $78.65 | $78.74 | $78.15 | $78.28 | $63.72 | 752,602 |
2016-11-01 | $79.34 | $79.39 | $78.45 | $78.81 | $64.15 | 567,337 |
2016-10-31 | $79.13 | $79.45 | $79.09 | $79.28 | $64.53 | 674,458 |
2016-10-28 | $79.26 | $79.62 | $78.87 | $79.09 | $64.38 | 970,133 |
2016-10-27 | $79.53 | $79.64 | $79.23 | $79.27 | $64.52 | 607,768 |
2016-10-26 | $79.13 | $79.57 | $78.97 | $79.28 | $64.53 | 268,003 |
2016-10-25 | $79.17 | $79.49 | $79.17 | $79.27 | $64.52 | 279,005 |
2016-10-24 | $79.13 | $79.27 | $78.87 | $79.07 | $64.36 | 332,760 |
2016-10-21 | $79.17 | $79.26 | $78.82 | $78.95 | $64.26 | 333,755 |
2016-10-20 | $79.42 | $79.53 | $79.09 | $79.24 | $64.50 | 340,606 |
2016-10-19 | $79.84 | $79.84 | $79.53 | $79.57 | $64.77 | 330,606 |
2016-10-18 | $80.12 | $80.12 | $79.71 | $79.78 | $64.94 | 476,453 |
2016-10-17 | $79.75 | $79.91 | $79.64 | $79.72 | $64.89 | 201,300 |
2016-10-14 | $80.19 | $80.37 | $79.81 | $79.81 | $64.96 | 273,241 |
2016-10-13 | $79.63 | $80.17 | $79.32 | $79.95 | $65.08 | 433,770 |
2016-10-12 | $79.94 | $80.18 | $79.65 | $79.97 | $65.09 | 333,993 |
2016-10-11 | $80.64 | $80.64 | $79.66 | $79.95 | $65.08 | 411,697 |
2016-10-10 | $80.69 | $80.95 | $80.60 | $80.72 | $65.70 | 702,381 |
2016-10-07 | $80.58 | $80.77 | $80.04 | $80.31 | $65.37 | 334,420 |
2016-10-06 | $80.36 | $80.57 | $80.08 | $80.46 | $65.49 | 352,149 |
2016-10-05 | $80.51 | $80.64 | $80.25 | $80.41 | $65.45 | 347,557 |
2016-10-04 | $81.07 | $81.07 | $79.98 | $80.29 | $65.35 | 525,646 |
2016-10-03 | $81.13 | $81.20 | $80.75 | $81.02 | $65.95 | 306,655 |
2016-09-30 | $81.14 | $81.58 | $81.14 | $81.28 | $66.16 | 556,236 |
2016-09-29 | $81.34 | $81.34 | $80.49 | $80.78 | $65.75 | 472,498 |
2016-09-28 | $80.96 | $81.48 | $80.54 | $81.44 | $66.29 | 306,461 |
2016-09-27 | $80.51 | $81.08 | $80.35 | $80.90 | $65.85 | 466,818 |
2016-09-26 | $80.92 | $80.94 | $80.42 | $80.49 | $65.52 | 521,921 |
2016-09-23 | $82.00 | $82.04 | $81.77 | $81.84 | $66.05 | 305,413 |
2016-09-22 | $82.05 | $82.26 | $81.95 | $82.11 | $66.27 | 521,325 |
2016-09-21 | $80.95 | $81.66 | $80.68 | $81.61 | $65.87 | 290,978 |
2016-09-20 | $81.09 | $81.16 | $80.72 | $80.72 | $65.15 | 345,730 |
2016-09-19 | $81.02 | $81.20 | $80.75 | $80.77 | $65.19 | 321,269 |
2016-09-16 | $81.20 | $81.20 | $80.56 | $80.84 | $65.24 | 216,887 |
2016-09-15 | $80.35 | $81.38 | $80.23 | $81.17 | $65.51 | 394,253 |
2016-09-14 | $80.67 | $81.07 | $80.16 | $80.40 | $64.89 | 283,611 |
2016-09-13 | $81.46 | $81.46 | $80.43 | $80.65 | $65.09 | 462,605 |
2016-09-12 | $80.56 | $82.10 | $80.52 | $81.96 | $66.15 | 302,963 |
2016-09-09 | $82.31 | $82.48 | $80.78 | $80.78 | $65.20 | 448,067 |
2016-09-08 | $82.83 | $82.99 | $82.70 | $82.85 | $66.87 | 218,520 |
2016-09-07 | $82.92 | $82.96 | $82.69 | $82.88 | $66.89 | 202,777 |
2016-09-06 | $82.67 | $82.98 | $82.54 | $82.97 | $66.96 | 289,976 |
2016-09-02 | $82.28 | $82.50 | $82.14 | $82.38 | $66.49 | 207,834 |
2016-09-01 | $81.88 | $81.91 | $81.46 | $81.90 | $66.10 | 248,573 |
2016-08-31 | $81.94 | $81.94 | $81.48 | $81.86 | $66.07 | 235,221 |
2016-08-30 | $82.31 | $82.43 | $81.85 | $81.99 | $66.17 | 690,936 |
2016-08-29 | $81.86 | $82.36 | $81.86 | $82.31 | $66.43 | 269,562 |
2016-08-26 | $82.20 | $82.69 | $81.51 | $81.78 | $66.00 | 347,858 |
2016-08-25 | $82.12 | $82.31 | $82.00 | $82.15 | $66.30 | 198,317 |
2016-08-24 | $82.25 | $82.31 | $82.01 | $82.20 | $66.34 | 260,574 |
2016-08-23 | $82.44 | $82.56 | $82.31 | $82.34 | $66.45 | 428,305 |
2016-08-22 | $82.19 | $82.38 | $81.92 | $82.24 | $66.37 | 271,940 |
2016-08-19 | $82.50 | $82.52 | $82.09 | $82.26 | $66.39 | 677,295 |
2016-08-18 | $82.40 | $82.72 | $82.33 | $82.72 | $66.76 | 585,849 |
2016-08-17 | $82.06 | $82.47 | $81.76 | $82.37 | $66.48 | 283,011 |
2016-08-16 | $82.38 | $82.40 | $82.07 | $82.08 | $66.24 | 285,925 |
2016-08-15 | $82.74 | $82.79 | $82.51 | $82.56 | $66.63 | 427,136 |
2016-08-12 | $82.58 | $82.69 | $82.46 | $82.58 | $66.65 | 251,729 |
2016-08-11 | $82.35 | $82.60 | $82.29 | $82.54 | $66.62 | 331,374 |
2016-08-10 | $82.31 | $82.48 | $81.97 | $82.14 | $66.29 | 1,349,671 |
2016-08-09 | $82.39 | $82.53 | $82.17 | $82.28 | $66.41 | 954,813 |
2016-08-08 | $82.41 | $82.46 | $82.20 | $82.34 | $66.45 | 241,076 |
2016-08-05 | $82.39 | $82.39 | $82.06 | $82.39 | $66.49 | 269,448 |
2016-08-04 | $81.98 | $82.12 | $81.80 | $81.92 | $66.12 | 252,472 |
2016-08-03 | $81.99 | $81.99 | $81.54 | $81.84 | $66.05 | 505,854 |
2016-08-02 | $82.32 | $82.33 | $81.63 | $81.99 | $66.17 | 697,048 |
2016-08-01 | $82.73 | $82.78 | $82.19 | $82.31 | $66.43 | 387,440 |
2016-07-29 | $82.29 | $82.82 | $82.19 | $82.75 | $66.79 | 482,323 |
2016-07-28 | $82.55 | $82.65 | $82.17 | $82.55 | $66.62 | 651,002 |
2016-07-27 | $83.16 | $83.16 | $82.33 | $82.65 | $66.70 | 475,534 |
2016-07-26 | $83.39 | $83.59 | $82.95 | $83.24 | $67.18 | 1,438,930 |
2016-07-25 | $83.82 | $83.82 | $83.29 | $83.59 | $67.46 | 456,452 |
2016-07-22 | $83.54 | $83.90 | $83.54 | $83.90 | $67.71 | 230,837 |
2016-07-21 | $83.56 | $83.56 | $83.17 | $83.47 | $67.36 | 411,305 |
2016-07-20 | $83.87 | $83.87 | $83.65 | $83.71 | $67.56 | 253,129 |
2016-07-19 | $83.67 | $83.74 | $83.47 | $83.71 | $67.56 | 666,212 |
2016-07-18 | $83.91 | $83.91 | $83.65 | $83.75 | $67.59 | 474,001 |
2016-07-15 | $84.01 | $84.33 | $83.55 | $83.84 | $67.66 | 570,570 |
2016-07-14 | $83.96 | $84.06 | $83.63 | $83.82 | $67.65 | 472,808 |
2016-07-13 | $83.50 | $83.68 | $83.39 | $83.66 | $67.52 | 484,576 |
2016-07-12 | $83.50 | $83.64 | $83.28 | $83.44 | $67.34 | 730,062 |
2016-07-11 | $82.94 | $83.43 | $82.87 | $83.24 | $67.18 | 1,337,147 |
2016-07-08 | $82.54 | $83.04 | $82.25 | $83.01 | $67.00 | 389,181 |
2016-07-07 | $82.72 | $82.75 | $81.82 | $82.09 | $66.25 | 1,244,113 |
2016-07-06 | $82.29 | $82.69 | $81.73 | $82.66 | $66.71 | 582,165 |
2016-07-05 | $82.02 | $82.44 | $82.00 | $82.29 | $66.41 | 633,581 |
2016-07-01 | $82.14 | $82.35 | $82.02 | $82.23 | $66.37 | 593,967 |
2016-06-30 | $81.02 | $82.15 | $80.87 | $82.15 | $66.30 | 1,024,031 |
2016-06-29 | $80.37 | $80.92 | $80.30 | $80.80 | $65.21 | 1,725,226 |
2016-06-28 | $79.58 | $79.85 | $79.05 | $79.85 | $64.44 | 1,354,419 |
2016-06-27 | $79.00 | $79.05 | $78.48 | $78.90 | $63.68 | 1,990,332 |
2016-06-24 | $79.38 | $80.65 | $79.19 | $79.40 | $64.08 | 1,666,010 |
2016-06-23 | $81.11 | $81.38 | $80.86 | $81.38 | $65.68 | 280,653 |
2016-06-22 | $80.77 | $81.01 | $80.51 | $80.51 | $64.98 | 400,381 |
2016-06-21 | $80.65 | $80.96 | $80.45 | $80.74 | $65.16 | 298,428 |
2016-06-20 | $81.31 | $81.49 | $81.15 | $81.17 | $64.96 | 397,148 |
2016-06-17 | $80.98 | $81.05 | $80.26 | $80.76 | $64.64 | 319,376 |
2016-06-16 | $80.23 | $81.03 | $79.90 | $80.99 | $64.82 | 322,322 |
2016-06-15 | $80.86 | $81.04 | $80.46 | $80.53 | $64.45 | 462,558 |
2016-06-14 | $80.67 | $80.83 | $80.36 | $80.81 | $64.68 | 322,245 |
2016-06-13 | $81.04 | $81.35 | $80.82 | $80.85 | $64.71 | 257,428 |
2016-06-10 | $81.09 | $81.43 | $80.97 | $81.24 | $65.02 | 309,220 |
2016-06-09 | $81.07 | $81.63 | $81.02 | $81.53 | $65.25 | 392,770 |
2016-06-08 | $81.20 | $81.44 | $81.20 | $81.39 | $65.14 | 289,199 |
2016-06-07 | $80.94 | $81.39 | $80.94 | $81.21 | $65.00 | 633,117 |
2016-06-06 | $80.70 | $81.02 | $80.57 | $80.82 | $64.68 | 710,392 |
2016-06-03 | $80.31 | $80.62 | $80.17 | $80.53 | $64.45 | 385,658 |
2016-06-02 | $80.10 | $80.41 | $79.90 | $80.41 | $64.36 | 700,680 |
2016-06-01 | $79.85 | $80.37 | $79.76 | $80.26 | $64.24 | 694,780 |
2016-05-31 | $80.43 | $80.45 | $79.75 | $80.11 | $64.11 | 668,356 |
2016-05-27 | $80.09 | $80.29 | $79.98 | $80.26 | $64.24 | 190,320 |
2016-05-26 | $80.07 | $80.13 | $79.83 | $80.01 | $64.03 | 338,605 |
2016-05-25 | $79.54 | $80.16 | $79.54 | $79.97 | $64.00 | 397,978 |
2016-05-24 | $78.83 | $79.49 | $78.83 | $79.35 | $63.51 | 190,266 |
2016-05-23 | $78.72 | $78.87 | $78.54 | $78.58 | $62.89 | 214,010 |
2016-05-20 | $78.79 | $78.95 | $78.63 | $78.76 | $63.03 | 318,817 |
2016-05-19 | $78.26 | $78.56 | $77.97 | $78.49 | $62.82 | 363,118 |
2016-05-18 | $78.71 | $79.24 | $78.22 | $78.57 | $62.88 | 292,192 |
2016-05-17 | $79.50 | $79.52 | $78.62 | $78.90 | $63.15 | 409,202 |
2016-05-16 | $79.00 | $79.77 | $78.98 | $79.63 | $63.73 | 315,912 |
2016-05-13 | $79.60 | $79.69 | $78.84 | $78.97 | $63.20 | 379,994 |
2016-05-12 | $79.72 | $79.85 | $79.32 | $79.74 | $63.82 | 314,422 |
2016-05-11 | $79.76 | $79.90 | $79.42 | $79.49 | $63.62 | 322,931 |
2016-05-10 | $79.28 | $79.85 | $79.28 | $79.82 | $63.88 | 589,481 |
2016-05-09 | $79.00 | $79.12 | $78.71 | $78.99 | $63.22 | 249,643 |
2016-05-06 | $78.42 | $79.10 | $78.40 | $79.10 | $63.31 | 464,036 |
2016-05-05 | $78.93 | $79.03 | $78.50 | $78.75 | $63.03 | 365,854 |
2016-05-04 | $78.71 | $78.91 | $78.51 | $78.64 | $62.94 | 335,618 |
2016-05-03 | $79.07 | $79.10 | $78.65 | $78.95 | $63.19 | 581,388 |
2016-05-02 | $79.05 | $79.41 | $78.87 | $79.39 | $63.54 | 491,269 |
2016-04-29 | $78.96 | $79.04 | $78.40 | $78.85 | $63.11 | 386,235 |
2016-04-28 | $79.36 | $79.69 | $78.91 | $79.12 | $63.32 | 302,213 |
2016-04-27 | $79.28 | $79.92 | $79.26 | $79.75 | $63.83 | 290,608 |
2016-04-26 | $79.34 | $79.42 | $79.01 | $79.20 | $63.39 | 289,968 |
2016-04-25 | $78.87 | $79.11 | $78.60 | $79.11 | $63.31 | 273,901 |
2016-04-22 | $78.87 | $79.16 | $78.75 | $79.14 | $63.34 | 295,530 |
2016-04-21 | $79.22 | $79.24 | $78.57 | $78.73 | $63.01 | 381,553 |
2016-04-20 | $79.49 | $79.78 | $79.28 | $79.33 | $63.49 | 376,011 |
2016-04-19 | $79.26 | $79.56 | $79.18 | $79.50 | $63.63 | 447,491 |
2016-04-18 | $78.29 | $79.32 | $78.29 | $79.21 | $63.39 | 2,338,511 |
2016-04-15 | $78.82 | $78.87 | $78.50 | $78.87 | $63.12 | 386,260 |
2016-04-14 | $78.87 | $79.03 | $78.76 | $78.86 | $63.11 | 623,960 |
2016-04-13 | $78.93 | $78.93 | $78.49 | $78.85 | $63.11 | 567,857 |
2016-04-12 | $78.04 | $78.72 | $77.96 | $78.59 | $62.90 | 921,842 |
2016-04-11 | $78.53 | $78.73 | $77.90 | $77.90 | $62.35 | 280,297 |
2016-04-08 | $78.49 | $78.55 | $78.07 | $78.35 | $62.71 | 494,643 |
2016-04-07 | $78.13 | $78.32 | $77.69 | $78.00 | $62.43 | 807,494 |
2016-04-06 | $77.93 | $78.71 | $77.82 | $78.64 | $62.94 | 358,621 |
2016-04-05 | $78.07 | $78.21 | $77.73 | $77.83 | $62.29 | 1,028,883 |
2016-04-04 | $78.37 | $78.48 | $78.19 | $78.42 | $62.76 | 256,048 |
2016-04-01 | $77.44 | $78.45 | $77.30 | $78.36 | $62.71 | 325,218 |
2016-03-31 | $78.24 | $78.46 | $77.98 | $78.01 | $62.43 | 489,154 |
2016-03-30 | $78.44 | $78.54 | $78.19 | $78.23 | $62.61 | 550,325 |
2016-03-29 | $77.35 | $78.10 | $77.18 | $78.07 | $62.48 | 356,197 |
2016-03-28 | $77.69 | $77.72 | $77.32 | $77.54 | $62.05 | 354,292 |
2016-03-24 | $76.92 | $77.55 | $76.92 | $77.55 | $62.07 | 385,734 |
2016-03-23 | $77.69 | $77.83 | $77.43 | $77.49 | $62.02 | 401,543 |
2016-03-22 | $78.39 | $78.79 | $78.24 | $78.52 | $62.30 | 342,689 |
2016-03-21 | $78.41 | $78.78 | $78.32 | $78.67 | $62.42 | 270,631 |
2016-03-18 | $78.76 | $78.76 | $78.42 | $78.64 | $62.39 | 334,803 |
2016-03-17 | $77.82 | $78.77 | $77.72 | $78.52 | $62.30 | 612,119 |
2016-03-16 | $77.31 | $77.86 | $76.94 | $77.70 | $61.65 | 663,892 |
2016-03-15 | $77.04 | $77.43 | $77.01 | $77.42 | $61.43 | 395,448 |
2016-03-14 | $77.39 | $77.64 | $77.18 | $77.47 | $61.47 | 459,748 |
2016-03-11 | $77.65 | $77.75 | $77.34 | $77.61 | $61.58 | 867,204 |
2016-03-10 | $77.06 | $77.26 | $76.32 | $77.05 | $61.13 | 559,038 |
2016-03-09 | $76.67 | $77.15 | $76.59 | $76.89 | $61.01 | 580,389 |
2016-03-08 | $76.47 | $76.68 | $76.21 | $76.30 | $60.54 | 456,425 |
2016-03-07 | $75.96 | $76.78 | $75.91 | $76.73 | $60.88 | 445,846 |
2016-03-04 | $75.88 | $76.38 | $75.62 | $76.19 | $60.45 | 855,941 |
2016-03-03 | $75.82 | $75.98 | $75.30 | $75.98 | $60.28 | 368,405 |
2016-03-02 | $75.12 | $75.81 | $74.88 | $75.81 | $60.15 | 679,354 |
2016-03-01 | $74.71 | $75.39 | $74.55 | $75.29 | $59.74 | 367,102 |
2016-02-29 | $74.79 | $75.16 | $74.20 | $74.20 | $58.87 | 643,069 |
2016-02-26 | $75.83 | $75.83 | $74.76 | $74.76 | $59.32 | 238,036 |
2016-02-25 | $74.89 | $75.45 | $74.64 | $75.44 | $59.85 | 932,656 |
2016-02-24 | $73.90 | $74.81 | $73.66 | $74.76 | $59.32 | 608,515 |
2016-02-23 | $75.05 | $75.12 | $74.46 | $74.58 | $59.17 | 533,560 |
2016-02-22 | $75.15 | $75.40 | $74.96 | $75.29 | $59.74 | 453,298 |
2016-02-19 | $74.41 | $74.59 | $74.20 | $74.59 | $59.18 | 307,935 |
2016-02-18 | $74.69 | $74.92 | $74.52 | $74.72 | $59.28 | 536,649 |
2016-02-17 | $74.15 | $74.73 | $73.93 | $74.50 | $59.11 | 467,445 |
2016-02-16 | $73.73 | $73.78 | $73.12 | $73.76 | $58.52 | 351,841 |
2016-02-12 | $72.76 | $73.16 | $72.42 | $73.16 | $58.05 | 305,381 |
2016-02-11 | $71.79 | $72.63 | $71.66 | $72.27 | $57.34 | 944,496 |
2016-02-10 | $73.16 | $73.30 | $72.55 | $72.63 | $57.63 | 466,674 |
2016-02-09 | $72.55 | $73.40 | $72.47 | $72.99 | $57.91 | 872,896 |
2016-02-08 | $72.01 | $73.34 | $71.89 | $73.10 | $58.00 | 582,014 |
2016-02-05 | $72.86 | $72.86 | $72.37 | $72.65 | $57.64 | 464,393 |
2016-02-04 | $72.98 | $73.34 | $72.60 | $73.04 | $57.95 | 533,091 |
2016-02-03 | $72.67 | $73.26 | $71.70 | $73.17 | $58.05 | 724,833 |
2016-02-02 | $72.46 | $72.55 | $72.10 | $72.29 | $57.36 | 483,787 |
2016-02-01 | $72.97 | $73.59 | $72.78 | $73.29 | $58.15 | 294,642 |
2016-01-29 | $72.44 | $73.51 | $72.39 | $73.49 | $58.31 | 435,842 |
2016-01-28 | $72.12 | $72.35 | $71.47 | $72.23 | $57.31 | 334,863 |
2016-01-27 | $71.41 | $72.53 | $71.04 | $71.56 | $56.78 | 444,251 |
2016-01-26 | $70.62 | $71.66 | $70.58 | $71.64 | $56.84 | 389,140 |
2016-01-25 | $70.91 | $71.14 | $70.21 | $70.25 | $55.74 | 231,247 |
2016-01-22 | $71.03 | $71.11 | $70.41 | $71.08 | $56.40 | 430,706 |
2016-01-21 | $69.44 | $70.26 | $68.83 | $69.83 | $55.40 | 435,925 |
2016-01-20 | $69.56 | $69.95 | $67.99 | $69.26 | $54.95 | 1,101,241 |
2016-01-19 | $70.93 | $71.03 | $69.96 | $70.52 | $55.95 | 994,777 |
2016-01-15 | $69.91 | $70.44 | $69.56 | $70.31 | $55.78 | 1,316,371 |
2016-01-14 | $70.52 | $72.03 | $70.41 | $71.61 | $56.82 | 520,354 |
2016-01-13 | $71.42 | $71.64 | $70.11 | $70.22 | $55.71 | 417,035 |
2016-01-12 | $71.26 | $71.32 | $70.28 | $71.11 | $56.42 | 476,894 |
2016-01-11 | $70.87 | $70.97 | $70.05 | $70.72 | $56.11 | 422,019 |
2016-01-08 | $71.54 | $71.69 | $70.38 | $70.50 | $55.94 | 360,961 |
2016-01-07 | $71.28 | $72.22 | $71.08 | $71.29 | $56.56 | 680,645 |
2016-01-06 | $72.36 | $72.73 | $72.05 | $72.46 | $57.49 | 624,532 |
2016-01-05 | $72.92 | $73.33 | $72.49 | $73.21 | $58.09 | 615,855 |
2016-01-04 | $72.51 | $72.72 | $71.87 | $72.72 | $57.70 | 518,559 |
2015-12-31 | $73.89 | $73.89 | $73.39 | $73.41 | $58.24 | 205,089 |
2015-12-30 | $74.36 | $74.45 | $74.02 | $74.07 | $58.77 | 371,926 |
2015-12-29 | $74.46 | $74.63 | $74.39 | $74.55 | $59.15 | 488,561 |
2015-12-28 | $73.84 | $73.99 | $73.64 | $73.97 | $58.69 | 281,793 |
2015-12-24 | $74.45 | $74.45 | $74.15 | $74.18 | $58.85 | 75,419 |
2015-12-23 | $74.51 | $75.20 | $74.34 | $75.17 | $59.07 | 356,582 |
2015-12-22 | $73.65 | $74.10 | $73.25 | $73.98 | $58.14 | 688,590 |
2015-12-21 | $73.43 | $73.48 | $72.78 | $73.33 | $57.62 | 1,024,062 |
2015-12-18 | $73.78 | $73.89 | $72.95 | $72.95 | $57.33 | 406,159 |
2015-12-17 | $75.20 | $75.28 | $74.11 | $74.11 | $58.24 | 299,637 |
2015-12-16 | $74.47 | $75.22 | $74.20 | $75.10 | $59.02 | 369,825 |
2015-12-15 | $73.55 | $74.42 | $73.54 | $74.13 | $58.25 | 297,305 |
2015-12-14 | $72.27 | $73.02 | $71.93 | $72.98 | $57.35 | 304,372 |
2015-12-11 | $72.65 | $72.89 | $72.17 | $72.25 | $56.78 | 473,503 |
2015-12-10 | $73.27 | $73.93 | $73.22 | $73.37 | $57.66 | 722,428 |
2015-12-09 | $73.14 | $74.37 | $72.88 | $73.23 | $57.55 | 270,080 |
2015-12-08 | $73.45 | $73.81 | $73.11 | $73.41 | $57.69 | 257,767 |
2015-12-07 | $74.07 | $74.17 | $73.59 | $74.07 | $58.21 | 238,984 |
2015-12-04 | $73.21 | $74.54 | $73.20 | $74.46 | $58.51 | 287,067 |
2015-12-03 | $74.32 | $74.32 | $73.00 | $73.26 | $57.57 | 351,927 |
2015-12-02 | $75.02 | $75.10 | $74.08 | $74.18 | $58.29 | 270,480 |
2015-12-01 | $74.64 | $75.07 | $74.59 | $75.04 | $58.97 | 744,137 |
2015-11-30 | $74.53 | $74.71 | $74.32 | $74.37 | $58.44 | 292,002 |
2015-11-27 | $74.29 | $74.52 | $74.26 | $74.47 | $58.52 | 117,168 |
2015-11-25 | $74.31 | $74.52 | $74.20 | $74.37 | $58.44 | 329,191 |
2015-11-24 | $73.79 | $74.62 | $73.79 | $74.41 | $58.47 | 641,173 |
2015-11-23 | $74.10 | $74.31 | $73.91 | $74.10 | $58.23 | 178,661 |
2015-11-20 | $74.60 | $74.80 | $74.03 | $74.12 | $58.25 | 186,143 |
2015-11-19 | $74.05 | $74.43 | $74.05 | $74.30 | $58.39 | 181,360 |
2015-11-18 | $73.55 | $74.16 | $73.34 | $74.08 | $58.21 | 196,747 |
2015-11-17 | $73.60 | $74.01 | $73.23 | $73.42 | $57.70 | 200,442 |
2015-11-16 | $72.19 | $73.61 | $72.19 | $73.59 | $57.83 | 224,206 |
2015-11-13 | $72.80 | $72.99 | $72.20 | $72.21 | $56.74 | 481,369 |
2015-11-12 | $73.62 | $73.70 | $72.95 | $72.99 | $57.36 | 196,454 |
2015-11-11 | $74.25 | $74.36 | $74.01 | $74.06 | $58.20 | 129,797 |
2015-11-10 | $73.86 | $74.15 | $73.74 | $74.07 | $58.21 | 331,554 |
2015-11-09 | $74.40 | $74.40 | $73.68 | $73.93 | $58.10 | 684,046 |
2015-11-06 | $74.99 | $74.99 | $74.02 | $74.66 | $58.67 | 149,160 |
2015-11-05 | $75.80 | $75.84 | $75.18 | $75.34 | $59.20 | 160,506 |
2015-11-04 | $76.44 | $76.45 | $75.78 | $75.92 | $59.66 | 272,743 |
2015-11-03 | $75.99 | $76.49 | $75.82 | $76.29 | $59.95 | 233,680 |
2015-11-02 | $75.26 | $76.08 | $75.25 | $76.02 | $59.74 | 435,733 |
2015-10-30 | $75.47 | $75.72 | $75.20 | $75.22 | $59.11 | 216,048 |
2015-10-29 | $75.32 | $75.45 | $75.06 | $75.36 | $59.22 | 203,859 |
2015-10-28 | $75.10 | $75.64 | $74.66 | $75.55 | $59.37 | 241,013 |
2015-10-27 | $74.97 | $75.03 | $74.62 | $74.92 | $58.87 | 146,297 |
2015-10-26 | $75.58 | $75.65 | $75.11 | $75.16 | $59.06 | 344,741 |
2015-10-23 | $75.85 | $75.85 | $75.39 | $75.71 | $59.49 | 252,760 |
2015-10-22 | $74.26 | $75.58 | $74.26 | $75.49 | $59.32 | 280,652 |
2015-10-21 | $74.27 | $74.52 | $73.86 | $73.94 | $58.10 | 603,344 |
2015-10-20 | $74.18 | $74.40 | $74.06 | $74.21 | $58.32 | 1,064,245 |
2015-10-19 | $74.32 | $74.43 | $74.04 | $74.43 | $58.49 | 244,170 |
2015-10-16 | $74.24 | $74.61 | $74.15 | $74.61 | $58.63 | 370,416 |
2015-10-15 | $73.32 | $74.06 | $73.19 | $74.06 | $58.20 | 199,631 |
2015-10-14 | $72.88 | $73.33 | $72.84 | $73.14 | $57.48 | 345,909 |
2015-10-13 | $72.98 | $73.29 | $72.83 | $72.94 | $57.32 | 669,858 |
2015-10-12 | $73.19 | $73.29 | $73.07 | $73.26 | $57.57 | 435,787 |
2015-10-09 | $73.48 | $73.51 | $73.04 | $73.23 | $57.55 | 170,593 |
2015-10-08 | $72.44 | $73.41 | $72.40 | $73.38 | $57.66 | 644,843 |
2015-10-07 | $72.33 | $72.68 | $71.99 | $72.63 | $57.07 | 314,804 |
2015-10-06 | $71.80 | $72.13 | $71.65 | $71.89 | $56.49 | 288,714 |
2015-10-05 | $70.89 | $71.85 | $70.88 | $71.81 | $56.43 | 363,972 |
2015-10-02 | $68.83 | $70.40 | $68.68 | $70.40 | $55.32 | 368,069 |
2015-10-01 | $69.76 | $69.91 | $68.75 | $69.33 | $54.48 | 261,251 |
2015-09-30 | $69.24 | $69.61 | $69.02 | $69.58 | $54.68 | 265,906 |
2015-09-29 | $68.50 | $68.84 | $68.19 | $68.58 | $53.89 | 742,242 |
2015-09-28 | $69.03 | $69.11 | $68.27 | $68.36 | $53.72 | 233,991 |
2015-09-25 | $69.56 | $69.93 | $69.07 | $69.37 | $54.51 | 254,275 |
2015-09-24 | $69.19 | $69.97 | $69.05 | $69.80 | $54.29 | 281,789 |
2015-09-23 | $69.98 | $69.99 | $69.41 | $69.62 | $54.15 | 471,082 |
2015-09-22 | $69.76 | $69.98 | $69.51 | $69.84 | $54.32 | 230,788 |
2015-09-21 | $70.59 | $70.81 | $70.23 | $70.49 | $54.82 | 222,632 |
2015-09-18 | $70.36 | $70.92 | $70.02 | $70.26 | $54.64 | 251,229 |
2015-09-17 | $71.12 | $72.18 | $70.98 | $71.25 | $55.41 | 392,127 |
2015-09-16 | $70.84 | $71.38 | $70.79 | $71.30 | $55.45 | 342,994 |
2015-09-15 | $69.84 | $70.72 | $69.78 | $70.60 | $54.91 | 153,595 |
2015-09-14 | $69.93 | $69.93 | $69.46 | $69.68 | $54.19 | 1,109,381 |
2015-09-11 | $69.45 | $69.92 | $69.21 | $69.92 | $54.38 | 228,621 |
2015-09-10 | $69.37 | $70.02 | $69.25 | $69.65 | $54.17 | 159,115 |
2015-09-09 | $71.00 | $71.05 | $69.27 | $69.41 | $53.98 | 153,996 |
2015-09-08 | $70.00 | $70.49 | $69.74 | $70.48 | $54.81 | 147,357 |
2015-09-04 | $69.45 | $69.45 | $68.67 | $68.98 | $53.65 | 166,185 |
2015-09-03 | $70.20 | $70.80 | $69.91 | $70.15 | $54.56 | 225,374 |
2015-09-02 | $69.66 | $69.91 | $69.12 | $69.91 | $54.37 | 220,488 |
2015-09-01 | $70.30 | $70.30 | $68.59 | $68.98 | $53.65 | 503,077 |
iShares Core High Dividend ETF (HDV) News Headlines
These ETFs aim to multiply the stock market's dividends. Here’s how they work
Two new funds from Franklin Templeton look to shake up a sleepy corner of the ETF market.
cnbc.com Feb. 2, 2025Recent iShares Core High Dividend ETF (HDV) News
Similar Companies to iShares Core High Dividend ETF (HDV) 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 | -- | -- | -- |