iShares iBoxx USD High Yield Corporate Bond ETF (HYG) Exchange: NYSE ARCA
Data as of May 2, 2025
$78.77 ($0.07) 0.09%
iShares iBoxx USD High Yield Corporate Bond ETF - Daily Information
Click for more stock information on iShares iBoxx USD High Yield Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $78.59 |
Previous Close | $78.77 |
High | $78.94 |
Low | $78.54 |
Adjusted Open | $78.59 |
Previous Adjusted Close | $78.77 |
Adjusted High | $78.94 |
Adjusted Low | $78.54 |
About iShares iBoxx USD High Yield Corporate Bond ETF (HYG)
The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid High Yield Index (the “Underlying Index”), which is a rules-based index consisting of U.S. dollar-denominated, high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds for sale in the U.S. The Underlying Index is designed to provide a broad representation of the U.S. dollar-denominated liquid high yield corporate bond market. The Underlying Index is a modified market-value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of February 29, 2020, the Underlying Index included approximately 994 constituents. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.Bonds in the Underlying Index are selected from the universe of eligible bonds in the Markit iBoxx USD Corporate Bond Index using defined rules. As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by Markit; (ii) have an average rating of sub-investment grade (ratings from Fitch Ratings, Inc. (“Fitch”), Moody's Investors Service, Inc. (“Moody's”) or Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are from issuers with at least $1 billion outstanding face value; (iv) have at least $400 million of outstanding face value; (v) have an original maturity date of less than 15 years; (vi) have at least one year to maturity; and (vii) have at least one year and 6 months to maturity for new index insertions.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBoxx USD High Yield Corporate Bond ETF (HYG)
Historical Stock Data for iShares iBoxx USD High Yield Corporate Bond ETF (HYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $78.59 | $78.94 | $78.54 | $78.77 | $78.77 | 47,409,737 |
2025-04-24 | $78.28 | $78.74 | $78.18 | $78.70 | $78.70 | 49,007,840 |
2025-04-23 | $78.60 | $78.74 | $77.97 | $78.00 | $78.00 | 63,723,369 |
2025-04-22 | $77.58 | $77.81 | $77.51 | $77.61 | $77.61 | 33,941,145 |
2025-04-21 | $77.49 | $77.51 | $77.15 | $77.31 | $77.31 | 35,292,755 |
2025-04-17 | $77.62 | $77.79 | $77.53 | $77.77 | $77.77 | 37,355,457 |
2025-04-16 | $77.35 | $77.52 | $77.11 | $77.32 | $77.32 | 52,028,772 |
2025-04-15 | $77.24 | $77.50 | $77.18 | $77.33 | $77.33 | 39,790,523 |
2025-04-14 | $77.28 | $77.46 | $76.94 | $77.12 | $77.12 | 50,011,416 |
2025-04-11 | $76.27 | $77.17 | $76.00 | $76.74 | $76.74 | 71,883,967 |
2025-04-10 | $77.07 | $77.18 | $76.14 | $76.51 | $76.51 | 93,884,086 |
2025-04-09 | $75.10 | $77.84 | $75.08 | $77.78 | $77.78 | 152,382,178 |
2025-04-08 | $77.02 | $77.13 | $75.42 | $75.75 | $75.75 | 106,007,664 |
2025-04-07 | $75.87 | $77.60 | $75.63 | $76.10 | $76.10 | 193,374,827 |
2025-04-04 | $76.80 | $77.34 | $76.54 | $76.76 | $76.76 | 181,273,252 |
2025-04-03 | $78.10 | $78.28 | $77.74 | $77.87 | $77.87 | 116,401,423 |
2025-04-02 | $78.54 | $78.86 | $78.54 | $78.85 | $78.85 | 49,072,370 |
2025-04-01 | $78.68 | $78.72 | $78.43 | $78.69 | $78.69 | 54,255,975 |
2025-03-31 | $78.52 | $78.92 | $78.52 | $78.89 | $78.51 | 47,853,537 |
2025-03-28 | $78.99 | $79.00 | $78.66 | $78.80 | $78.42 | 58,896,893 |
2025-03-27 | $79.05 | $79.14 | $78.93 | $78.94 | $78.94 | 37,732,740 |
2025-03-26 | $79.40 | $79.42 | $78.97 | $79.09 | $79.09 | 52,260,969 |
2025-03-25 | $79.50 | $79.58 | $79.38 | $79.41 | $79.41 | 28,793,944 |
2025-03-24 | $79.42 | $79.50 | $79.35 | $79.45 | $79.45 | 36,393,533 |
2025-03-21 | $79.27 | $79.31 | $79.07 | $79.22 | $79.22 | 35,123,981 |
2025-03-20 | $79.39 | $79.50 | $79.26 | $79.34 | $79.34 | 42,977,552 |
2025-03-19 | $78.96 | $79.54 | $78.96 | $79.45 | $79.45 | 44,142,901 |
2025-03-18 | $79.01 | $79.07 | $78.93 | $78.93 | $78.93 | 37,123,198 |
2025-03-17 | $78.89 | $79.10 | $78.87 | $79.07 | $79.07 | 33,808,114 |
2025-03-14 | $78.83 | $78.97 | $78.71 | $78.88 | $78.88 | 51,469,803 |
2025-03-13 | $78.86 | $78.87 | $78.49 | $78.52 | $78.52 | 81,223,202 |
2025-03-12 | $79.06 | $79.11 | $78.88 | $78.96 | $78.96 | 53,762,970 |
2025-03-11 | $79.21 | $79.26 | $78.80 | $78.87 | $78.87 | 75,826,740 |
2025-03-10 | $79.30 | $79.38 | $79.14 | $79.15 | $79.15 | 57,247,976 |
2025-03-07 | $79.35 | $79.51 | $79.33 | $79.45 | $79.45 | 50,208,036 |
2025-03-06 | $79.43 | $79.50 | $79.28 | $79.32 | $79.32 | 50,431,456 |
2025-03-05 | $79.45 | $79.68 | $79.44 | $79.62 | $79.62 | 32,302,355 |
2025-03-04 | $79.51 | $79.64 | $79.31 | $79.58 | $79.58 | 66,274,626 |
2025-03-03 | $79.69 | $79.75 | $79.51 | $79.59 | $79.59 | 40,729,053 |
2025-02-28 | $79.99 | $80.13 | $79.93 | $80.13 | $79.75 | 44,321,206 |
2025-02-27 | $80.05 | $80.08 | $79.87 | $79.91 | $79.54 | 40,521,829 |
2025-02-26 | $80.00 | $80.08 | $79.97 | $80.06 | $79.69 | 21,777,536 |
2025-02-25 | $79.95 | $79.98 | $79.84 | $79.95 | $79.58 | 30,604,372 |
2025-02-24 | $79.67 | $79.84 | $79.64 | $79.75 | $79.38 | 21,029,215 |
2025-02-21 | $79.77 | $79.86 | $79.65 | $79.65 | $79.65 | 32,016,533 |
2025-02-20 | $79.74 | $79.82 | $79.68 | $79.80 | $79.80 | 25,788,992 |
2025-02-19 | $79.64 | $79.76 | $79.56 | $79.75 | $79.75 | 38,958,643 |
2025-02-18 | $79.75 | $79.81 | $79.64 | $79.69 | $79.69 | 23,274,170 |
2025-02-14 | $79.79 | $79.89 | $79.72 | $79.76 | $79.76 | 26,668,299 |
2025-02-13 | $79.43 | $79.70 | $79.38 | $79.67 | $79.67 | 36,149,856 |
2025-02-12 | $79.21 | $79.43 | $79.15 | $79.31 | $79.31 | 34,362,665 |
2025-02-11 | $79.53 | $79.53 | $79.40 | $79.48 | $79.48 | 24,409,961 |
2025-02-10 | $79.54 | $79.59 | $79.48 | $79.51 | $79.51 | 23,382,632 |
2025-02-07 | $79.56 | $79.58 | $79.34 | $79.35 | $79.35 | 28,778,233 |
2025-02-06 | $79.72 | $79.79 | $79.58 | $79.60 | $79.60 | 24,224,138 |
2025-02-05 | $79.54 | $79.77 | $79.54 | $79.72 | $79.72 | 31,833,950 |
2025-02-04 | $79.30 | $79.51 | $79.23 | $79.51 | $79.51 | 28,938,689 |
2025-02-03 | $79.17 | $79.37 | $79.04 | $79.26 | $79.26 | 29,965,126 |
2025-01-31 | $79.90 | $79.97 | $79.67 | $79.72 | $79.36 | 37,102,560 |
2025-01-30 | $79.94 | $79.94 | $79.79 | $79.88 | $79.52 | 34,495,296 |
2025-01-29 | $79.76 | $79.83 | $79.62 | $79.73 | $79.37 | 20,072,067 |
2025-01-28 | $79.77 | $79.81 | $79.67 | $79.78 | $79.42 | 30,439,940 |
2025-01-27 | $79.67 | $79.86 | $79.61 | $79.81 | $79.45 | 28,540,616 |
2025-01-24 | $79.70 | $79.83 | $79.66 | $79.75 | $79.39 | 23,648,646 |
2025-01-23 | $79.52 | $79.67 | $79.44 | $79.66 | $79.30 | 27,434,759 |
2025-01-22 | $79.70 | $79.72 | $79.52 | $79.56 | $79.20 | 25,028,455 |
2025-01-21 | $79.61 | $79.70 | $79.60 | $79.67 | $79.31 | 32,962,685 |
2025-01-17 | $79.49 | $79.52 | $79.39 | $79.46 | $79.10 | 29,546,411 |
2025-01-16 | $79.21 | $79.41 | $79.12 | $79.39 | $79.03 | 32,363,017 |
2025-01-15 | $79.16 | $79.31 | $79.06 | $79.30 | $78.94 | 53,574,907 |
2025-01-14 | $78.69 | $78.73 | $78.55 | $78.61 | $78.25 | 29,581,091 |
2025-01-13 | $78.49 | $78.56 | $78.37 | $78.51 | $78.15 | 39,180,736 |
2025-01-10 | $78.80 | $78.80 | $78.50 | $78.53 | $78.53 | 37,417,324 |
2025-01-08 | $78.85 | $78.99 | $78.76 | $78.94 | $78.94 | 35,304,925 |
2025-01-07 | $79.14 | $79.22 | $78.82 | $78.84 | $78.84 | 43,790,271 |
2025-01-06 | $79.15 | $79.19 | $79.02 | $79.10 | $79.10 | 32,109,964 |
2025-01-03 | $78.99 | $79.03 | $78.93 | $78.96 | $78.96 | 32,611,231 |
2025-01-02 | $78.88 | $78.95 | $78.72 | $78.84 | $78.84 | 30,415,396 |
2024-12-31 | $78.78 | $78.84 | $78.55 | $78.65 | $78.65 | 18,664,921 |
2024-12-30 | $78.58 | $78.74 | $78.50 | $78.66 | $78.66 | 20,659,251 |
2024-12-27 | $78.74 | $78.76 | $78.53 | $78.55 | $78.55 | 20,631,774 |
2024-12-26 | $78.51 | $78.82 | $78.47 | $78.82 | $78.82 | 18,384,936 |
2024-12-24 | $78.40 | $78.64 | $78.35 | $78.62 | $78.62 | 11,926,144 |
2024-12-23 | $78.65 | $78.69 | $78.37 | $78.37 | $78.37 | 29,239,398 |
2024-12-20 | $78.00 | $78.67 | $78.00 | $78.58 | $78.58 | 63,276,194 |
2024-12-19 | $78.45 | $78.51 | $78.09 | $78.09 | $78.09 | 69,005,671 |
2024-12-18 | $79.14 | $79.14 | $78.15 | $78.17 | $78.17 | 80,034,727 |
2024-12-17 | $79.41 | $79.50 | $79.39 | $79.39 | $78.98 | 29,039,541 |
2024-12-16 | $79.55 | $79.62 | $79.48 | $79.56 | $79.15 | 22,268,979 |
2024-12-13 | $79.71 | $79.71 | $79.38 | $79.41 | $79.00 | 34,201,067 |
2024-12-12 | $79.81 | $79.99 | $79.63 | $79.64 | $79.23 | 29,081,580 |
2024-12-11 | $79.94 | $79.95 | $79.83 | $79.86 | $79.86 | 24,730,178 |
2024-12-10 | $79.94 | $79.94 | $79.74 | $79.84 | $79.84 | 27,195,244 |
2024-12-09 | $79.90 | $79.94 | $79.78 | $79.80 | $79.80 | 22,095,097 |
2024-12-06 | $79.89 | $80.00 | $79.85 | $79.90 | $79.90 | 29,931,335 |
2024-12-05 | $79.79 | $79.82 | $79.71 | $79.77 | $79.77 | 23,106,264 |
2024-12-04 | $79.71 | $79.84 | $79.64 | $79.84 | $79.84 | 22,733,509 |
2024-12-03 | $79.72 | $79.74 | $79.61 | $79.65 | $79.65 | 24,868,484 |
2024-12-02 | $79.93 | $79.93 | $79.53 | $79.65 | $79.65 | 32,387,351 |
2024-11-29 | $80.01 | $80.07 | $79.89 | $80.04 | $80.04 | 24,643,021 |
2024-11-27 | $79.71 | $79.88 | $79.69 | $79.88 | $79.88 | 30,239,576 |
2024-11-26 | $79.80 | $79.80 | $79.58 | $79.64 | $79.64 | 41,103,519 |
2024-11-25 | $79.72 | $79.85 | $79.72 | $79.79 | $79.79 | 35,003,048 |
2024-11-22 | $79.50 | $79.59 | $79.45 | $79.49 | $79.49 | 29,564,942 |
2024-11-21 | $79.54 | $79.64 | $79.47 | $79.51 | $79.51 | 28,039,998 |
2024-11-20 | $79.49 | $79.50 | $79.39 | $79.48 | $79.48 | 19,934,036 |
2024-11-19 | $79.32 | $79.57 | $79.30 | $79.50 | $79.50 | 34,523,154 |
2024-11-18 | $79.27 | $79.39 | $79.20 | $79.38 | $79.38 | 27,834,243 |
2024-11-15 | $79.19 | $79.28 | $79.05 | $79.23 | $79.23 | 33,709,562 |
2024-11-14 | $79.46 | $79.53 | $79.24 | $79.24 | $79.24 | 32,749,318 |
2024-11-13 | $79.59 | $79.60 | $79.38 | $79.41 | $79.41 | 33,873,639 |
2024-11-12 | $79.61 | $79.70 | $79.33 | $79.39 | $79.39 | 44,594,906 |
2024-11-11 | $79.79 | $79.82 | $79.71 | $79.71 | $79.71 | 11,008,746 |
2024-11-08 | $79.78 | $79.83 | $79.67 | $79.80 | $79.80 | 30,543,676 |
2024-11-07 | $79.30 | $79.70 | $79.25 | $79.67 | $79.67 | 51,325,916 |
2024-11-06 | $79.22 | $79.36 | $79.08 | $79.33 | $79.33 | 43,173,401 |
2024-11-05 | $78.94 | $79.20 | $78.94 | $79.19 | $79.19 | 31,611,919 |
2024-11-04 | $79.05 | $79.10 | $78.89 | $78.97 | $78.97 | 27,291,158 |
2024-11-01 | $79.03 | $79.08 | $78.73 | $78.75 | $78.75 | 44,045,657 |
2024-10-31 | $79.38 | $79.38 | $79.14 | $79.14 | $78.75 | 43,194,583 |
2024-10-30 | $79.49 | $79.65 | $79.33 | $79.36 | $78.96 | 28,728,717 |
2024-10-29 | $79.25 | $79.52 | $79.23 | $79.50 | $79.10 | 42,992,182 |
2024-10-28 | $79.42 | $79.52 | $79.38 | $79.48 | $79.08 | 31,854,491 |
2024-10-25 | $79.46 | $79.55 | $79.25 | $79.28 | $78.88 | 35,590,231 |
2024-10-24 | $79.30 | $79.42 | $79.22 | $79.36 | $78.96 | 30,164,224 |
2024-10-23 | $79.26 | $79.30 | $79.07 | $79.13 | $78.74 | 39,761,552 |
2024-10-22 | $79.43 | $79.46 | $79.28 | $79.37 | $78.97 | 35,466,574 |
2024-10-21 | $79.66 | $79.71 | $79.40 | $79.48 | $79.08 | 36,341,524 |
2024-10-18 | $79.70 | $79.80 | $79.65 | $79.80 | $79.40 | 28,905,573 |
2024-10-17 | $79.77 | $79.80 | $79.48 | $79.61 | $79.21 | 46,599,253 |
2024-10-16 | $79.70 | $79.81 | $79.66 | $79.73 | $79.33 | 31,626,280 |
2024-10-15 | $79.60 | $79.72 | $79.58 | $79.59 | $79.19 | 31,134,435 |
2024-10-14 | $79.62 | $79.63 | $79.40 | $79.61 | $79.21 | 12,065,849 |
2024-10-11 | $79.34 | $79.59 | $79.34 | $79.57 | $79.17 | 26,970,806 |
2024-10-10 | $79.40 | $79.41 | $79.25 | $79.36 | $78.96 | 30,091,663 |
2024-10-09 | $79.44 | $79.48 | $79.34 | $79.40 | $79.00 | 42,426,541 |
2024-10-08 | $79.37 | $79.46 | $79.30 | $79.45 | $79.05 | 40,947,173 |
2024-10-07 | $79.54 | $79.54 | $79.25 | $79.26 | $78.86 | 69,202,483 |
2024-10-04 | $79.68 | $79.71 | $79.54 | $79.60 | $79.20 | 40,123,192 |
2024-10-03 | $79.78 | $79.81 | $79.63 | $79.69 | $79.29 | 31,147,731 |
2024-10-02 | $79.78 | $79.88 | $79.69 | $79.88 | $79.48 | 41,214,328 |
2024-10-01 | $79.99 | $80.00 | $79.80 | $79.87 | $79.47 | 45,992,227 |
2024-09-30 | $80.33 | $80.37 | $80.19 | $80.30 | $79.51 | 33,014,959 |
2024-09-27 | $80.22 | $80.37 | $80.20 | $80.36 | $79.57 | 36,712,729 |
2024-09-26 | $80.19 | $80.19 | $80.02 | $80.16 | $79.37 | 32,732,328 |
2024-09-25 | $80.08 | $80.11 | $80.02 | $80.03 | $79.24 | 28,899,134 |
2024-09-24 | $80.12 | $80.18 | $80.00 | $80.12 | $79.33 | 28,674,487 |
2024-09-23 | $80.19 | $80.21 | $80.08 | $80.11 | $79.32 | 29,049,433 |
2024-09-20 | $80.16 | $80.26 | $80.00 | $80.26 | $80.26 | 43,626,291 |
2024-09-19 | $80.29 | $80.33 | $80.09 | $80.16 | $80.16 | 48,785,866 |
2024-09-18 | $79.88 | $80.28 | $79.79 | $79.92 | $79.92 | 39,546,885 |
2024-09-17 | $79.90 | $79.94 | $79.80 | $79.85 | $79.85 | 27,423,938 |
2024-09-16 | $79.66 | $79.90 | $79.64 | $79.83 | $79.83 | 30,064,927 |
2024-09-13 | $79.52 | $79.68 | $79.50 | $79.63 | $79.63 | 31,806,798 |
2024-09-12 | $79.25 | $79.49 | $79.21 | $79.41 | $79.41 | 28,514,983 |
2024-09-11 | $79.09 | $79.31 | $78.97 | $79.30 | $79.30 | 42,342,716 |
2024-09-10 | $79.34 | $79.37 | $79.10 | $79.18 | $79.18 | 38,347,695 |
2024-09-09 | $79.27 | $79.38 | $79.16 | $79.33 | $79.33 | 24,823,844 |
2024-09-06 | $79.27 | $79.38 | $78.99 | $79.14 | $79.14 | 49,888,852 |
2024-09-05 | $79.11 | $79.28 | $79.05 | $79.24 | $79.24 | 44,386,168 |
2024-09-04 | $78.66 | $79.05 | $78.66 | $78.97 | $78.97 | 32,072,241 |
2024-09-03 | $78.88 | $78.96 | $78.65 | $78.68 | $78.68 | 31,596,789 |
2024-08-30 | $79.42 | $79.42 | $79.24 | $79.34 | $78.96 | 27,633,330 |
2024-08-29 | $79.33 | $79.36 | $79.23 | $79.33 | $79.33 | 18,266,231 |
2024-08-28 | $79.31 | $79.32 | $79.18 | $79.25 | $79.25 | 22,351,597 |
2024-08-27 | $79.15 | $79.37 | $79.12 | $79.29 | $79.29 | 22,784,296 |
2024-08-26 | $79.39 | $79.43 | $79.23 | $79.24 | $79.24 | 20,460,148 |
2024-08-23 | $79.18 | $79.40 | $79.08 | $79.40 | $79.40 | 32,590,939 |
2024-08-22 | $79.08 | $79.09 | $78.89 | $78.98 | $78.98 | 29,292,075 |
2024-08-21 | $78.98 | $79.12 | $78.91 | $79.08 | $79.08 | 34,266,650 |
2024-08-20 | $79.01 | $79.03 | $78.77 | $78.90 | $78.90 | 33,189,324 |
2024-08-19 | $78.81 | $79.00 | $78.75 | $78.97 | $78.97 | 29,604,302 |
2024-08-16 | $78.55 | $78.88 | $78.54 | $78.84 | $78.84 | 33,682,622 |
2024-08-15 | $78.56 | $78.62 | $78.45 | $78.59 | $78.59 | 39,411,308 |
2024-08-14 | $78.36 | $78.55 | $78.30 | $78.52 | $78.52 | 36,086,949 |
2024-08-13 | $78.11 | $78.39 | $78.09 | $78.38 | $78.38 | 37,310,229 |
2024-08-12 | $78.04 | $78.04 | $77.87 | $78.02 | $78.02 | 33,878,412 |
2024-08-09 | $78.02 | $78.09 | $77.83 | $77.97 | $77.97 | 29,759,928 |
2024-08-08 | $77.90 | $78.02 | $77.79 | $77.98 | $77.98 | 31,528,083 |
2024-08-07 | $77.98 | $78.01 | $77.61 | $77.66 | $77.66 | 56,107,845 |
2024-08-06 | $77.48 | $77.81 | $77.17 | $77.51 | $77.51 | 60,113,414 |
2024-08-05 | $76.64 | $77.38 | $76.58 | $77.22 | $77.22 | 103,822,038 |
2024-08-02 | $77.81 | $77.97 | $77.62 | $77.70 | $77.70 | 71,578,675 |
2024-08-01 | $78.19 | $78.30 | $77.95 | $77.96 | $77.96 | 51,319,752 |
2024-07-31 | $78.47 | $78.60 | $78.36 | $78.54 | $78.13 | 50,714,825 |
2024-07-30 | $78.33 | $78.35 | $78.12 | $78.26 | $77.85 | 33,652,109 |
2024-07-29 | $78.40 | $78.44 | $78.14 | $78.22 | $78.22 | 28,468,357 |
2024-07-26 | $78.37 | $78.37 | $78.21 | $78.29 | $78.29 | 23,683,703 |
2024-07-25 | $78.08 | $78.33 | $78.04 | $78.04 | $78.04 | 35,409,044 |
2024-07-24 | $78.20 | $78.31 | $78.01 | $78.03 | $78.03 | 37,612,848 |
2024-07-23 | $78.26 | $78.42 | $78.23 | $78.28 | $78.28 | 28,826,851 |
2024-07-22 | $78.17 | $78.28 | $78.11 | $78.27 | $78.27 | 32,378,828 |
2024-07-19 | $78.12 | $78.13 | $77.88 | $77.98 | $77.98 | 36,125,664 |
2024-07-18 | $78.24 | $78.27 | $77.97 | $78.04 | $78.04 | 42,512,965 |
2024-07-17 | $78.06 | $78.25 | $78.03 | $78.20 | $78.20 | 32,750,462 |
2024-07-16 | $78.07 | $78.33 | $78.00 | $78.29 | $78.29 | 41,375,394 |
2024-07-15 | $78.04 | $78.07 | $77.90 | $77.99 | $77.99 | 23,235,637 |
2024-07-12 | $77.79 | $78.02 | $77.79 | $77.98 | $77.98 | 31,688,122 |
2024-07-11 | $77.76 | $77.84 | $77.71 | $77.78 | $77.78 | 44,932,525 |
2024-07-10 | $77.41 | $77.52 | $77.37 | $77.50 | $77.50 | 25,361,916 |
2024-07-09 | $77.41 | $77.41 | $77.23 | $77.32 | $77.32 | 19,148,475 |
2024-07-08 | $77.41 | $77.48 | $77.31 | $77.41 | $77.41 | 26,961,963 |
2024-07-05 | $77.28 | $77.45 | $77.24 | $77.43 | $77.43 | 25,941,534 |
2024-07-03 | $76.92 | $77.20 | $76.92 | $77.20 | $77.20 | 22,067,286 |
2024-07-02 | $76.73 | $76.95 | $76.69 | $76.93 | $76.93 | 30,418,357 |
2024-07-01 | $76.87 | $76.92 | $76.69 | $76.72 | $76.72 | 31,113,111 |
2024-06-28 | $77.38 | $77.52 | $77.14 | $77.14 | $76.73 | 34,951,989 |
2024-06-27 | $77.20 | $77.33 | $77.18 | $77.33 | $76.92 | 29,404,476 |
2024-06-26 | $77.26 | $77.27 | $77.17 | $77.24 | $76.83 | 29,282,017 |
2024-06-25 | $77.36 | $77.42 | $77.28 | $77.41 | $77.00 | 27,584,335 |
2024-06-24 | $77.36 | $77.51 | $77.31 | $77.31 | $76.90 | 28,766,193 |
2024-06-21 | $77.29 | $77.41 | $77.21 | $77.39 | $77.39 | 29,150,537 |
2024-06-20 | $77.32 | $77.34 | $77.14 | $77.30 | $77.30 | 26,989,039 |
2024-06-18 | $77.20 | $77.41 | $77.18 | $77.35 | $77.35 | 46,845,531 |
2024-06-17 | $76.94 | $77.19 | $76.84 | $77.11 | $77.11 | 33,165,176 |
2024-06-14 | $77.11 | $77.18 | $76.95 | $77.06 | $77.06 | 52,953,288 |
2024-06-13 | $77.55 | $77.55 | $77.26 | $77.36 | $77.36 | 38,531,961 |
2024-06-12 | $77.59 | $77.64 | $77.35 | $77.37 | $77.37 | 51,775,738 |
2024-06-11 | $76.92 | $77.07 | $76.85 | $77.06 | $77.06 | 24,888,054 |
2024-06-10 | $76.81 | $76.97 | $76.76 | $76.96 | $76.96 | 24,895,783 |
2024-06-07 | $76.79 | $76.95 | $76.75 | $76.89 | $76.89 | 32,498,777 |
2024-06-06 | $77.18 | $77.18 | $77.04 | $77.09 | $77.09 | 24,398,288 |
2024-06-05 | $77.12 | $77.23 | $76.96 | $77.22 | $77.22 | 29,793,694 |
2024-06-04 | $76.92 | $77.10 | $76.91 | $76.97 | $76.97 | 39,230,593 |
2024-06-03 | $76.87 | $77.01 | $76.84 | $77.01 | $77.01 | 36,791,305 |
2024-05-31 | $76.92 | $77.15 | $76.92 | $77.13 | $76.77 | 45,381,887 |
2024-05-30 | $76.63 | $76.88 | $76.63 | $76.86 | $76.50 | 44,210,171 |
2024-05-29 | $76.54 | $76.65 | $76.52 | $76.55 | $76.20 | 38,799,997 |
2024-05-28 | $77.17 | $77.19 | $76.76 | $76.78 | $76.42 | 27,771,670 |
2024-05-24 | $76.94 | $77.11 | $76.84 | $77.09 | $77.09 | 20,488,511 |
2024-05-23 | $77.17 | $77.22 | $76.79 | $76.82 | $76.82 | 36,464,713 |
2024-05-22 | $77.15 | $77.19 | $77.02 | $77.09 | $77.09 | 31,110,691 |
2024-05-21 | $77.27 | $77.40 | $77.25 | $77.26 | $77.26 | 20,295,941 |
2024-05-20 | $77.23 | $77.32 | $77.20 | $77.32 | $77.32 | 18,598,793 |
2024-05-17 | $77.22 | $77.31 | $77.16 | $77.28 | $77.28 | 31,550,274 |
2024-05-16 | $77.46 | $77.46 | $77.26 | $77.27 | $77.27 | 31,749,760 |
2024-05-15 | $77.25 | $77.46 | $77.19 | $77.45 | $77.45 | 56,544,376 |
2024-05-14 | $76.92 | $77.03 | $76.90 | $77.00 | $77.00 | 27,292,330 |
2024-05-13 | $77.06 | $77.06 | $76.85 | $76.88 | $76.88 | 22,109,775 |
2024-05-10 | $77.01 | $77.03 | $76.81 | $76.90 | $76.90 | 24,633,831 |
2024-05-09 | $76.96 | $77.06 | $76.86 | $77.02 | $77.02 | 24,590,943 |
2024-05-08 | $76.99 | $77.06 | $76.95 | $77.00 | $77.00 | 22,959,482 |
2024-05-07 | $77.26 | $77.28 | $77.03 | $77.18 | $77.18 | 34,064,071 |
2024-05-06 | $77.17 | $77.23 | $77.12 | $77.17 | $77.17 | 29,541,909 |
2024-05-03 | $77.15 | $77.39 | $76.94 | $77.08 | $77.08 | 44,204,422 |
2024-05-02 | $76.48 | $76.78 | $76.34 | $76.76 | $76.76 | 41,497,867 |
2024-05-01 | $75.95 | $76.63 | $75.93 | $76.29 | $76.29 | 71,484,665 |
2024-04-30 | $76.60 | $76.76 | $76.29 | $76.29 | $75.89 | 49,937,494 |
2024-04-29 | $76.72 | $76.85 | $76.67 | $76.85 | $76.45 | 33,157,790 |
2024-04-26 | $76.37 | $76.66 | $76.37 | $76.62 | $76.22 | 34,500,807 |
2024-04-25 | $76.08 | $76.40 | $75.91 | $76.38 | $75.98 | 46,371,567 |
2024-04-24 | $76.67 | $76.70 | $76.37 | $76.54 | $76.14 | 40,496,454 |
2024-04-23 | $76.47 | $76.76 | $76.38 | $76.71 | $76.31 | 43,554,430 |
2024-04-22 | $76.14 | $76.43 | $76.11 | $76.40 | $76.00 | 40,772,743 |
2024-04-19 | $75.91 | $76.08 | $75.90 | $75.98 | $75.58 | 54,739,531 |
2024-04-18 | $75.78 | $75.89 | $75.64 | $75.84 | $75.44 | 40,291,457 |
2024-04-17 | $75.89 | $76.04 | $75.71 | $75.78 | $75.38 | 48,158,768 |
2024-04-16 | $75.91 | $75.91 | $75.59 | $75.68 | $75.29 | 55,746,080 |
2024-04-15 | $76.45 | $76.45 | $75.84 | $75.93 | $75.53 | 55,560,391 |
2024-04-12 | $76.38 | $76.42 | $76.25 | $76.37 | $76.37 | 41,441,686 |
2024-04-11 | $76.51 | $76.56 | $76.21 | $76.41 | $76.41 | 50,835,985 |
2024-04-10 | $76.65 | $76.76 | $76.30 | $76.48 | $76.48 | 76,623,939 |
2024-04-09 | $77.12 | $77.23 | $77.02 | $77.16 | $77.16 | 31,866,593 |
2024-04-08 | $76.83 | $77.04 | $76.78 | $77.00 | $77.00 | 30,938,814 |
2024-04-05 | $76.83 | $76.93 | $76.79 | $76.82 | $76.82 | 28,793,915 |
2024-04-04 | $77.11 | $77.22 | $76.78 | $76.89 | $76.89 | 35,255,922 |
2024-04-03 | $76.78 | $76.99 | $76.71 | $76.95 | $76.95 | 29,231,044 |
2024-04-02 | $76.76 | $76.91 | $76.72 | $76.89 | $76.89 | 44,143,059 |
2024-04-01 | $77.35 | $77.35 | $76.99 | $77.02 | $77.02 | 44,796,363 |
2024-03-28 | $77.80 | $77.92 | $77.72 | $77.73 | $77.73 | 31,546,685 |
2024-03-27 | $77.68 | $77.90 | $77.60 | $77.90 | $77.90 | 28,891,129 |
2024-03-26 | $77.67 | $77.68 | $77.47 | $77.49 | $77.49 | 28,522,175 |
2024-03-25 | $77.56 | $77.67 | $77.54 | $77.58 | $77.58 | 29,373,177 |
2024-03-22 | $77.81 | $77.89 | $77.66 | $77.70 | $77.70 | 26,955,653 |
2024-03-21 | $77.95 | $77.96 | $77.68 | $77.78 | $77.78 | 34,693,272 |
2024-03-20 | $77.54 | $77.85 | $77.47 | $77.82 | $77.82 | 36,886,700 |
2024-03-19 | $77.23 | $77.58 | $77.22 | $77.56 | $77.56 | 41,841,514 |
2024-03-18 | $77.27 | $77.32 | $77.18 | $77.25 | $77.25 | 34,649,316 |
2024-03-15 | $77.08 | $77.24 | $76.96 | $77.07 | $77.07 | 53,985,269 |
2024-03-14 | $77.47 | $77.51 | $77.03 | $77.12 | $77.12 | 46,490,951 |
2024-03-13 | $77.40 | $77.68 | $77.40 | $77.49 | $77.49 | 28,102,910 |
2024-03-12 | $77.51 | $77.51 | $77.26 | $77.46 | $77.46 | 33,080,719 |
2024-03-11 | $77.34 | $77.43 | $77.30 | $77.39 | $77.39 | 27,140,900 |
2024-03-08 | $77.49 | $77.73 | $77.39 | $77.40 | $77.40 | 38,317,905 |
2024-03-07 | $77.49 | $77.51 | $77.32 | $77.38 | $77.38 | 30,392,958 |
2024-03-06 | $77.30 | $77.41 | $77.18 | $77.29 | $77.29 | 34,335,252 |
2024-03-05 | $77.16 | $77.35 | $77.06 | $77.10 | $77.10 | 38,076,854 |
2024-03-04 | $77.12 | $77.23 | $77.03 | $77.16 | $77.16 | 21,607,290 |
2024-03-01 | $76.93 | $77.21 | $76.78 | $77.18 | $77.18 | 39,342,931 |
2024-02-29 | $77.30 | $77.47 | $77.24 | $77.33 | $76.89 | 43,322,400 |
2024-02-28 | $77.15 | $77.28 | $77.10 | $77.19 | $76.75 | 24,667,641 |
2024-02-27 | $77.15 | $77.20 | $77.05 | $77.20 | $76.76 | 30,926,584 |
2024-02-26 | $77.32 | $77.35 | $77.08 | $77.10 | $77.10 | 32,457,643 |
2024-02-23 | $77.37 | $77.46 | $77.29 | $77.35 | $77.35 | 24,686,933 |
2024-02-22 | $77.15 | $77.31 | $77.10 | $77.30 | $77.30 | 45,450,170 |
2024-02-21 | $77.06 | $77.12 | $76.82 | $76.93 | $76.93 | 38,724,694 |
2024-02-20 | $76.89 | $77.13 | $76.82 | $77.07 | $77.07 | 31,994,119 |
2024-02-16 | $76.93 | $77.01 | $76.82 | $76.91 | $76.91 | 50,323,058 |
2024-02-15 | $77.00 | $77.23 | $76.95 | $77.14 | $77.14 | 44,320,098 |
2024-02-14 | $76.79 | $76.99 | $76.73 | $76.87 | $76.87 | 38,603,079 |
2024-02-13 | $76.67 | $76.80 | $76.44 | $76.57 | $76.57 | 69,904,162 |
2024-02-12 | $77.33 | $77.46 | $77.17 | $77.19 | $77.19 | 36,249,193 |
2024-02-09 | $77.25 | $77.41 | $77.14 | $77.36 | $77.36 | 33,951,407 |
2024-02-08 | $77.18 | $77.30 | $77.12 | $77.20 | $77.20 | 25,548,363 |
2024-02-07 | $77.27 | $77.30 | $77.02 | $77.24 | $77.24 | 42,954,180 |
2024-02-06 | $76.87 | $77.23 | $76.87 | $77.11 | $77.11 | 32,948,258 |
2024-02-05 | $76.95 | $77.01 | $76.66 | $76.83 | $76.83 | 51,399,723 |
2024-02-02 | $77.05 | $77.29 | $77.04 | $77.19 | $77.19 | 42,727,539 |
2024-02-01 | $77.33 | $77.61 | $77.11 | $77.54 | $77.54 | 48,019,339 |
2024-01-31 | $77.70 | $77.90 | $77.43 | $77.48 | $77.10 | 55,548,910 |
2024-01-30 | $77.80 | $77.83 | $77.53 | $77.70 | $77.32 | 32,339,763 |
2024-01-29 | $77.66 | $77.83 | $77.57 | $77.80 | $77.42 | 25,924,876 |
2024-01-26 | $77.65 | $77.77 | $77.59 | $77.63 | $77.25 | 26,232,807 |
2024-01-25 | $77.37 | $77.69 | $77.30 | $77.69 | $77.31 | 48,268,844 |
2024-01-24 | $77.40 | $77.43 | $77.03 | $77.10 | $76.72 | 27,606,911 |
2024-01-23 | $77.19 | $77.25 | $77.03 | $77.14 | $76.76 | 24,561,528 |
2024-01-22 | $77.18 | $77.43 | $77.18 | $77.23 | $77.23 | 36,759,075 |
2024-01-19 | $77.07 | $77.17 | $76.78 | $77.17 | $77.17 | 44,359,676 |
2024-01-18 | $76.99 | $77.05 | $76.85 | $77.04 | $77.04 | 34,837,591 |
2024-01-17 | $77.08 | $77.08 | $76.73 | $76.88 | $76.88 | 54,160,827 |
2024-01-16 | $77.55 | $77.55 | $77.13 | $77.21 | $77.21 | 43,669,862 |
2024-01-12 | $77.68 | $77.92 | $77.63 | $77.70 | $77.70 | 31,155,547 |
2024-01-11 | $77.35 | $77.63 | $77.17 | $77.62 | $77.62 | 35,893,849 |
2024-01-10 | $77.41 | $77.49 | $77.28 | $77.37 | $77.37 | 35,458,879 |
2024-01-09 | $77.01 | $77.32 | $76.96 | $77.23 | $77.23 | 25,593,507 |
2024-01-08 | $76.70 | $77.17 | $76.70 | $77.11 | $77.11 | 33,479,298 |
2024-01-05 | $76.60 | $77.00 | $76.55 | $76.68 | $76.68 | 31,105,099 |
2024-01-04 | $76.81 | $76.90 | $76.60 | $76.62 | $76.62 | 32,856,117 |
2024-01-03 | $76.72 | $77.08 | $76.55 | $76.92 | $76.92 | 39,495,486 |
2024-01-02 | $77.13 | $77.24 | $77.04 | $77.13 | $77.13 | 41,547,130 |
2023-12-29 | $77.67 | $77.86 | $77.39 | $77.39 | $77.39 | 36,993,912 |
2023-12-28 | $77.90 | $77.91 | $77.54 | $77.69 | $77.69 | 22,648,105 |
2023-12-27 | $77.67 | $78.08 | $77.62 | $77.94 | $77.94 | 22,619,685 |
2023-12-26 | $77.50 | $77.63 | $77.48 | $77.62 | $77.62 | 12,374,723 |
2023-12-22 | $77.69 | $77.75 | $77.42 | $77.47 | $77.47 | 18,048,389 |
2023-12-21 | $77.51 | $77.63 | $77.32 | $77.56 | $77.56 | 22,861,403 |
2023-12-20 | $77.29 | $77.54 | $77.17 | $77.21 | $77.21 | 38,376,523 |
2023-12-19 | $77.07 | $77.29 | $77.04 | $77.20 | $77.20 | 25,268,475 |
2023-12-18 | $77.08 | $77.08 | $76.73 | $76.98 | $76.98 | 34,793,612 |
2023-12-15 | $77.03 | $77.35 | $76.75 | $76.93 | $76.93 | 36,336,526 |
2023-12-14 | $77.13 | $77.38 | $76.95 | $77.10 | $77.10 | 67,220,414 |
2023-12-13 | $76.10 | $77.15 | $76.06 | $77.14 | $76.76 | 64,201,329 |
2023-12-12 | $75.77 | $76.01 | $75.60 | $75.98 | $75.61 | 29,203,371 |
2023-12-11 | $75.80 | $75.82 | $75.57 | $75.81 | $75.44 | 30,141,666 |
2023-12-08 | $75.81 | $75.91 | $75.67 | $75.86 | $75.49 | 30,123,193 |
2023-12-07 | $75.99 | $76.14 | $75.92 | $76.01 | $75.64 | 27,779,432 |
2023-12-06 | $75.96 | $76.03 | $75.83 | $75.88 | $75.51 | 21,115,228 |
2023-12-05 | $75.67 | $75.96 | $75.67 | $75.87 | $75.50 | 32,466,732 |
2023-12-04 | $75.55 | $75.85 | $75.55 | $75.80 | $75.43 | 33,105,896 |
2023-12-01 | $75.29 | $76.01 | $75.20 | $75.99 | $75.99 | 60,321,101 |
2023-11-30 | $75.82 | $75.86 | $75.48 | $75.71 | $75.37 | 55,047,094 |
2023-11-29 | $75.74 | $76.04 | $75.71 | $75.85 | $75.51 | 48,815,558 |
2023-11-28 | $75.10 | $75.47 | $75.05 | $75.44 | $75.10 | 44,031,165 |
2023-11-27 | $75.00 | $75.20 | $74.93 | $75.11 | $74.77 | 31,007,626 |
2023-11-24 | $75.02 | $75.03 | $74.95 | $75.00 | $75.00 | 8,536,242 |
2023-11-22 | $75.05 | $75.16 | $74.88 | $75.08 | $75.08 | 40,852,617 |
2023-11-21 | $74.80 | $74.97 | $74.80 | $74.95 | $74.95 | 29,493,962 |
2023-11-20 | $74.65 | $74.95 | $74.65 | $74.85 | $74.85 | 30,846,178 |
2023-11-17 | $74.61 | $74.77 | $74.48 | $74.77 | $74.77 | 44,292,057 |
2023-11-16 | $74.53 | $74.67 | $74.45 | $74.60 | $74.60 | 50,985,751 |
2023-11-15 | $74.61 | $74.71 | $74.43 | $74.50 | $74.50 | 44,022,848 |
2023-11-14 | $74.62 | $74.93 | $74.62 | $74.74 | $74.74 | 68,210,829 |
2023-11-13 | $73.79 | $74.06 | $73.79 | $73.99 | $73.99 | 37,530,089 |
2023-11-10 | $73.91 | $74.10 | $73.87 | $74.06 | $74.06 | 35,563,267 |
2023-11-09 | $74.05 | $74.19 | $73.68 | $73.70 | $73.70 | 62,856,107 |
2023-11-08 | $74.10 | $74.23 | $74.06 | $74.16 | $74.16 | 41,143,530 |
2023-11-07 | $74.06 | $74.21 | $73.90 | $74.12 | $74.12 | 50,458,231 |
2023-11-06 | $74.24 | $74.39 | $74.04 | $74.11 | $74.11 | 93,899,220 |
2023-11-03 | $74.15 | $74.46 | $74.00 | $74.41 | $74.41 | 88,763,591 |
2023-11-02 | $73.33 | $73.79 | $73.32 | $73.69 | $73.69 | 68,930,578 |
2023-11-01 | $72.28 | $72.87 | $72.28 | $72.87 | $72.87 | 59,313,138 |
2023-10-31 | $72.41 | $72.80 | $72.38 | $72.57 | $72.19 | 42,185,925 |
2023-10-30 | $72.35 | $72.50 | $72.27 | $72.38 | $72.00 | 29,094,107 |
2023-10-27 | $72.52 | $72.61 | $72.23 | $72.36 | $72.36 | 35,621,800 |
2023-10-26 | $72.21 | $72.58 | $72.10 | $72.45 | $72.45 | 45,227,499 |
2023-10-25 | $72.41 | $72.47 | $72.12 | $72.20 | $72.20 | 42,518,397 |
2023-10-24 | $72.41 | $72.62 | $72.33 | $72.59 | $72.59 | 46,427,941 |
2023-10-23 | $71.77 | $72.42 | $71.68 | $72.22 | $72.22 | 47,508,693 |
2023-10-20 | $71.86 | $72.09 | $71.82 | $71.93 | $71.93 | 64,845,743 |
2023-10-19 | $72.04 | $72.40 | $71.78 | $71.78 | $71.78 | 70,942,849 |
2023-10-18 | $72.31 | $72.46 | $71.99 | $72.04 | $72.04 | 58,306,488 |
2023-10-17 | $72.42 | $72.61 | $72.29 | $72.39 | $72.39 | 50,948,802 |
2023-10-16 | $72.72 | $72.91 | $72.67 | $72.73 | $72.73 | 39,352,912 |
2023-10-13 | $73.01 | $73.24 | $72.68 | $72.75 | $72.75 | 54,054,582 |
2023-10-12 | $73.17 | $73.17 | $72.59 | $72.81 | $72.81 | 60,368,237 |
2023-10-11 | $73.35 | $73.44 | $72.88 | $73.20 | $73.20 | 53,330,483 |
2023-10-10 | $73.04 | $73.45 | $72.95 | $73.21 | $73.21 | 50,761,646 |
2023-10-09 | $72.70 | $73.24 | $72.70 | $73.23 | $73.23 | 27,277,387 |
2023-10-06 | $72.30 | $72.82 | $72.10 | $72.69 | $72.69 | 52,741,681 |
2023-10-05 | $72.47 | $72.68 | $72.40 | $72.59 | $72.59 | 56,138,487 |
2023-10-04 | $72.32 | $72.63 | $72.12 | $72.52 | $72.52 | 129,884,430 |
2023-10-03 | $72.60 | $72.80 | $72.12 | $72.15 | $72.15 | 77,754,325 |
2023-10-02 | $73.10 | $73.24 | $72.80 | $72.89 | $72.89 | 69,255,935 |
2023-09-29 | $74.14 | $74.21 | $73.71 | $73.72 | $73.33 | 51,698,289 |
2023-09-28 | $73.35 | $73.86 | $73.31 | $73.83 | $73.44 | 45,776,568 |
2023-09-27 | $73.79 | $73.85 | $73.35 | $73.48 | $73.09 | 45,532,241 |
2023-09-26 | $73.84 | $73.89 | $73.53 | $73.58 | $73.19 | 39,193,014 |
2023-09-25 | $73.81 | $74.03 | $73.73 | $73.90 | $73.51 | 30,197,485 |
2023-09-22 | $74.02 | $74.27 | $73.99 | $74.00 | $74.00 | 36,657,340 |
2023-09-21 | $74.10 | $74.16 | $73.87 | $73.87 | $73.87 | 43,327,693 |
2023-09-20 | $74.63 | $74.76 | $74.39 | $74.40 | $74.40 | 26,715,077 |
2023-09-19 | $74.53 | $74.64 | $74.41 | $74.46 | $74.46 | 33,942,415 |
2023-09-18 | $74.55 | $74.77 | $74.55 | $74.69 | $74.69 | 19,549,694 |
2023-09-15 | $74.70 | $74.85 | $74.64 | $74.64 | $74.64 | 41,637,008 |
2023-09-14 | $74.91 | $75.00 | $74.83 | $74.92 | $74.92 | 29,575,883 |
2023-09-13 | $74.60 | $74.91 | $74.60 | $74.83 | $74.83 | 27,498,947 |
2023-09-12 | $74.56 | $74.76 | $74.56 | $74.63 | $74.63 | 21,668,594 |
2023-09-11 | $74.72 | $74.75 | $74.57 | $74.75 | $74.75 | 29,159,431 |
2023-09-08 | $74.80 | $74.88 | $74.56 | $74.62 | $74.62 | 26,390,649 |
2023-09-07 | $74.28 | $74.69 | $74.28 | $74.65 | $74.65 | 28,757,429 |
2023-09-06 | $74.51 | $74.55 | $74.25 | $74.40 | $74.40 | 30,797,545 |
2023-09-05 | $74.96 | $74.96 | $74.52 | $74.58 | $74.58 | 29,500,599 |
2023-09-01 | $75.19 | $75.24 | $74.85 | $75.07 | $75.07 | 33,213,070 |
2023-08-31 | $75.27 | $75.38 | $75.16 | $75.28 | $74.93 | 30,824,488 |
2023-08-30 | $75.36 | $75.48 | $75.26 | $75.33 | $74.98 | 29,458,216 |
2023-08-29 | $74.81 | $75.36 | $74.78 | $75.36 | $75.01 | 42,178,373 |
2023-08-28 | $74.90 | $74.93 | $74.69 | $74.89 | $74.54 | 21,461,709 |
2023-08-25 | $74.32 | $74.70 | $74.26 | $74.61 | $74.61 | 31,149,294 |
2023-08-24 | $74.72 | $74.72 | $74.22 | $74.30 | $74.30 | 34,333,545 |
2023-08-23 | $74.40 | $74.82 | $74.40 | $74.71 | $74.71 | 33,378,063 |
2023-08-22 | $74.23 | $74.26 | $74.05 | $74.11 | $74.11 | 18,135,390 |
2023-08-21 | $74.08 | $74.14 | $73.84 | $74.07 | $74.07 | 30,768,685 |
2023-08-18 | $73.89 | $74.32 | $73.86 | $74.09 | $74.09 | 44,130,451 |
2023-08-17 | $74.39 | $74.42 | $73.86 | $74.04 | $74.04 | 38,546,561 |
2023-08-16 | $74.55 | $74.75 | $74.35 | $74.35 | $74.35 | 31,759,527 |
2023-08-15 | $74.62 | $74.79 | $74.55 | $74.58 | $74.58 | 32,968,645 |
2023-08-14 | $74.70 | $74.93 | $74.57 | $74.82 | $74.82 | 28,545,068 |
2023-08-11 | $74.68 | $74.86 | $74.58 | $74.83 | $74.83 | 23,328,218 |
2023-08-10 | $75.01 | $75.35 | $74.74 | $74.94 | $74.94 | 43,697,169 |
2023-08-09 | $74.96 | $75.05 | $74.80 | $74.96 | $74.96 | 27,569,193 |
2023-08-08 | $74.74 | $75.00 | $74.66 | $74.95 | $74.95 | 32,325,614 |
2023-08-07 | $74.79 | $74.84 | $74.60 | $74.79 | $74.79 | 19,412,618 |
2023-08-04 | $74.65 | $74.94 | $74.57 | $74.65 | $74.65 | 37,411,518 |
2023-08-03 | $74.21 | $74.36 | $74.09 | $74.21 | $74.21 | 30,348,068 |
2023-08-02 | $74.45 | $74.52 | $74.26 | $74.45 | $74.45 | 37,500,507 |
2023-08-01 | $74.96 | $74.96 | $74.68 | $74.77 | $74.77 | 34,540,096 |
2023-07-31 | $75.42 | $75.60 | $75.38 | $75.50 | $75.14 | 30,744,801 |
2023-07-28 | $75.21 | $75.38 | $75.15 | $75.32 | $74.96 | 27,588,880 |
2023-07-27 | $75.63 | $75.69 | $74.73 | $74.89 | $74.89 | 48,675,859 |
2023-07-26 | $75.16 | $75.56 | $75.12 | $75.49 | $75.49 | 33,068,357 |
2023-07-25 | $75.16 | $75.27 | $75.06 | $75.19 | $75.19 | 30,067,662 |
2023-07-24 | $75.43 | $75.54 | $75.22 | $75.24 | $75.24 | 20,925,728 |
2023-07-21 | $75.20 | $75.49 | $75.20 | $75.37 | $75.37 | 37,447,840 |
2023-07-20 | $75.21 | $75.30 | $74.98 | $75.18 | $75.18 | 27,028,590 |
2023-07-19 | $75.59 | $75.65 | $75.46 | $75.51 | $75.51 | 26,794,834 |
2023-07-18 | $75.30 | $75.55 | $75.27 | $75.45 | $75.45 | 25,991,779 |
2023-07-17 | $75.06 | $75.36 | $75.00 | $75.24 | $75.24 | 28,836,643 |
2023-07-14 | $75.57 | $75.63 | $75.05 | $75.10 | $75.10 | 36,081,817 |
2023-07-13 | $75.50 | $75.73 | $75.41 | $75.65 | $75.65 | 33,954,292 |
2023-07-12 | $75.09 | $75.31 | $75.02 | $75.20 | $75.20 | 42,820,743 |
2023-07-11 | $74.41 | $74.62 | $74.29 | $74.62 | $74.62 | 32,000,728 |
2023-07-10 | $73.92 | $74.30 | $73.91 | $74.22 | $74.22 | 45,516,491 |
2023-07-07 | $73.76 | $74.33 | $73.73 | $73.85 | $73.85 | 42,269,176 |
2023-07-06 | $73.78 | $73.86 | $73.58 | $73.78 | $73.78 | 52,251,096 |
2023-07-05 | $74.52 | $74.54 | $74.20 | $74.32 | $74.32 | 37,947,124 |
2023-07-03 | $74.68 | $74.69 | $74.52 | $74.55 | $74.55 | 13,046,541 |
2023-06-30 | $74.96 | $75.24 | $74.89 | $75.07 | $74.67 | 35,841,980 |
2023-06-29 | $74.64 | $74.72 | $74.43 | $74.71 | $74.71 | 41,489,019 |
2023-06-28 | $74.47 | $74.91 | $74.42 | $74.91 | $74.91 | 35,679,565 |
2023-06-27 | $74.31 | $74.55 | $74.29 | $74.48 | $74.48 | 31,707,634 |
2023-06-26 | $74.20 | $74.33 | $74.09 | $74.23 | $74.23 | 36,111,986 |
2023-06-23 | $74.21 | $74.26 | $74.00 | $74.19 | $74.19 | 33,811,087 |
2023-06-22 | $74.37 | $74.48 | $74.30 | $74.32 | $74.32 | 31,504,755 |
2023-06-21 | $74.58 | $74.70 | $74.39 | $74.54 | $74.54 | 39,752,022 |
2023-06-20 | $74.81 | $74.93 | $74.73 | $74.73 | $74.73 | 31,933,425 |
2023-06-16 | $75.09 | $75.11 | $74.90 | $74.93 | $74.93 | 47,560,849 |
2023-06-15 | $74.86 | $75.15 | $74.82 | $75.12 | $75.12 | 42,412,372 |
2023-06-14 | $74.80 | $74.99 | $74.41 | $74.76 | $74.76 | 32,864,744 |
2023-06-13 | $74.83 | $74.94 | $74.62 | $74.73 | $74.73 | 39,425,899 |
2023-06-12 | $74.79 | $74.80 | $74.48 | $74.64 | $74.64 | 30,629,483 |
2023-06-09 | $74.76 | $74.87 | $74.69 | $74.72 | $74.72 | 27,016,843 |
2023-06-08 | $74.23 | $74.74 | $74.23 | $74.70 | $74.70 | 33,987,776 |
2023-06-07 | $74.70 | $74.79 | $74.14 | $74.23 | $74.23 | 32,340,890 |
2023-06-06 | $74.45 | $74.66 | $74.32 | $74.64 | $74.64 | 23,006,703 |
2023-06-05 | $74.52 | $74.54 | $74.34 | $74.52 | $74.52 | 24,080,297 |
2023-06-02 | $74.46 | $74.77 | $74.30 | $74.58 | $74.58 | 49,950,960 |
2023-06-01 | $73.80 | $74.31 | $73.78 | $74.20 | $74.20 | 42,425,727 |
2023-05-31 | $74.14 | $74.25 | $73.95 | $74.11 | $73.76 | 43,033,533 |
2023-05-30 | $74.35 | $74.35 | $74.09 | $74.34 | $73.99 | 27,482,564 |
2023-05-26 | $73.65 | $74.11 | $73.62 | $74.02 | $73.67 | 23,547,616 |
2023-05-25 | $73.89 | $73.91 | $73.55 | $73.57 | $73.22 | 21,457,879 |
2023-05-24 | $73.93 | $74.02 | $73.48 | $73.62 | $73.27 | 38,083,156 |
2023-05-23 | $74.39 | $74.48 | $74.07 | $74.14 | $73.79 | 32,415,497 |
2023-05-22 | $74.22 | $74.67 | $74.22 | $74.53 | $74.18 | 34,897,700 |
2023-05-19 | $74.19 | $74.36 | $74.07 | $74.20 | $73.85 | 36,044,934 |
2023-05-18 | $73.86 | $74.19 | $73.81 | $74.12 | $73.77 | 29,129,187 |
2023-05-17 | $73.96 | $74.34 | $73.93 | $74.08 | $73.73 | 38,534,107 |
2023-05-16 | $74.26 | $74.28 | $73.81 | $73.88 | $73.53 | 41,001,084 |
2023-05-15 | $74.43 | $74.49 | $74.30 | $74.40 | $74.05 | 19,764,623 |
2023-05-12 | $74.68 | $74.79 | $74.28 | $74.42 | $74.07 | 27,553,432 |
2023-05-11 | $74.74 | $74.77 | $74.61 | $74.69 | $74.34 | 25,265,519 |
2023-05-10 | $74.77 | $74.92 | $74.53 | $74.81 | $74.46 | 35,392,692 |
2023-05-09 | $74.35 | $74.48 | $74.27 | $74.36 | $74.01 | 21,732,923 |
2023-05-08 | $74.70 | $74.70 | $74.38 | $74.55 | $74.20 | 18,367,442 |
2023-05-05 | $74.58 | $74.86 | $74.48 | $74.76 | $74.76 | 31,591,547 |
2023-05-04 | $74.38 | $74.41 | $74.09 | $74.36 | $74.36 | 45,207,603 |
2023-05-03 | $74.70 | $75.04 | $74.56 | $74.58 | $74.58 | 33,178,288 |
2023-05-02 | $74.69 | $74.74 | $74.37 | $74.62 | $74.62 | 39,045,543 |
2023-05-01 | $74.93 | $75.00 | $74.53 | $74.69 | $74.69 | 37,748,302 |
2023-04-28 | $75.06 | $75.48 | $75.06 | $75.36 | $75.03 | 33,821,189 |
2023-04-27 | $74.93 | $75.25 | $74.80 | $75.04 | $74.71 | 39,687,620 |
2023-04-26 | $75.06 | $75.12 | $74.68 | $74.79 | $74.47 | 32,788,737 |
2023-04-25 | $75.16 | $75.30 | $75.01 | $75.08 | $74.75 | 34,575,268 |
2023-04-24 | $75.03 | $75.26 | $74.95 | $75.20 | $74.87 | 24,661,578 |
2023-04-21 | $74.88 | $75.03 | $74.70 | $74.99 | $74.66 | 33,061,804 |
2023-04-20 | $74.65 | $74.88 | $74.55 | $74.76 | $74.44 | 30,204,041 |
2023-04-19 | $74.83 | $74.99 | $74.78 | $74.83 | $74.50 | 26,979,407 |
2023-04-18 | $75.26 | $75.36 | $74.98 | $75.13 | $74.80 | 28,030,768 |
2023-04-17 | $75.07 | $75.16 | $74.81 | $75.08 | $74.75 | 26,389,368 |
2023-04-14 | $75.40 | $75.55 | $75.08 | $75.28 | $74.95 | 43,767,561 |
2023-04-13 | $75.04 | $75.62 | $75.04 | $75.42 | $75.09 | 95,863,977 |
2023-04-12 | $75.31 | $75.38 | $74.85 | $74.91 | $74.58 | 41,457,555 |
2023-04-11 | $74.77 | $75.10 | $74.71 | $74.93 | $74.60 | 28,875,072 |
2023-04-10 | $74.58 | $74.81 | $74.41 | $74.77 | $74.45 | 28,601,432 |
2023-04-06 | $74.39 | $74.96 | $74.29 | $74.84 | $74.51 | 35,719,639 |
2023-04-05 | $74.88 | $74.95 | $74.42 | $74.51 | $74.19 | 37,633,950 |
2023-04-04 | $75.15 | $75.26 | $74.85 | $74.93 | $74.93 | 46,144,335 |
2023-04-03 | $75.14 | $75.30 | $74.97 | $75.15 | $75.15 | 43,302,961 |
2023-03-31 | $74.97 | $75.65 | $74.95 | $75.55 | $75.21 | 54,218,880 |
2023-03-30 | $74.47 | $74.75 | $74.27 | $74.74 | $74.40 | 37,130,239 |
2023-03-29 | $73.65 | $74.31 | $73.65 | $74.30 | $73.96 | 44,457,339 |
2023-03-28 | $73.28 | $73.48 | $73.14 | $73.38 | $73.05 | 38,277,207 |
2023-03-27 | $73.75 | $73.86 | $73.42 | $73.42 | $73.09 | 30,905,112 |
2023-03-24 | $73.45 | $73.69 | $73.39 | $73.60 | $73.60 | 44,225,596 |
2023-03-23 | $74.03 | $74.37 | $73.52 | $73.75 | $73.75 | 54,660,947 |
2023-03-22 | $73.98 | $74.79 | $73.71 | $74.04 | $74.04 | 55,263,495 |
2023-03-21 | $73.65 | $74.08 | $73.50 | $73.97 | $73.97 | 38,203,422 |
2023-03-20 | $73.23 | $73.56 | $73.07 | $73.17 | $73.17 | 38,540,766 |
2023-03-17 | $73.44 | $73.78 | $73.24 | $73.37 | $73.37 | 55,132,203 |
2023-03-16 | $73.13 | $73.95 | $73.02 | $73.81 | $73.81 | 62,169,419 |
2023-03-15 | $72.81 | $73.40 | $72.61 | $73.33 | $73.33 | 81,454,724 |
2023-03-14 | $73.69 | $73.91 | $73.27 | $73.57 | $73.57 | 66,395,566 |
2023-03-13 | $73.19 | $73.98 | $72.83 | $73.04 | $73.04 | 78,478,130 |
2023-03-10 | $73.48 | $73.95 | $73.17 | $73.44 | $73.44 | 81,515,996 |
2023-03-09 | $73.91 | $74.22 | $73.35 | $73.43 | $73.43 | 52,669,503 |
2023-03-08 | $74.24 | $74.36 | $73.69 | $73.84 | $73.84 | 54,224,524 |
2023-03-07 | $74.73 | $74.77 | $74.18 | $74.19 | $74.19 | 40,222,132 |
2023-03-06 | $74.89 | $74.99 | $74.66 | $74.72 | $74.72 | 33,430,834 |
2023-03-03 | $74.29 | $74.81 | $74.17 | $74.72 | $74.72 | 50,123,345 |
2023-03-02 | $73.48 | $74.05 | $73.48 | $73.96 | $73.96 | 37,916,806 |
2023-03-01 | $74.08 | $74.10 | $73.69 | $73.87 | $73.87 | 45,341,436 |
2023-02-28 | $74.64 | $74.64 | $74.42 | $74.53 | $74.08 | 32,807,812 |
2023-02-27 | $74.52 | $74.77 | $74.38 | $74.67 | $74.22 | 40,291,951 |
2023-02-24 | $74.00 | $74.32 | $73.92 | $74.17 | $73.72 | 47,576,546 |
2023-02-23 | $74.23 | $74.73 | $74.13 | $74.62 | $74.17 | 47,908,237 |
2023-02-22 | $73.60 | $74.19 | $73.60 | $73.89 | $73.44 | 70,093,266 |
2023-02-21 | $73.85 | $74.03 | $73.11 | $73.41 | $72.97 | 98,782,363 |
2023-02-17 | $74.15 | $74.68 | $73.87 | $74.56 | $74.11 | 75,910,344 |
2023-02-16 | $74.54 | $74.59 | $74.23 | $74.27 | $73.82 | 89,945,370 |
2023-02-15 | $74.72 | $74.88 | $74.58 | $74.87 | $74.42 | 44,897,610 |
2023-02-14 | $74.83 | $75.19 | $74.51 | $74.99 | $74.54 | 54,193,638 |
2023-02-13 | $74.83 | $75.22 | $74.75 | $74.97 | $74.52 | 38,741,342 |
2023-02-10 | $75.03 | $75.25 | $74.69 | $74.78 | $74.33 | 65,905,001 |
2023-02-09 | $76.11 | $76.11 | $75.29 | $75.36 | $74.90 | 42,581,890 |
2023-02-08 | $76.06 | $76.16 | $75.69 | $75.85 | $75.39 | 34,066,559 |
2023-02-07 | $75.83 | $76.36 | $75.78 | $76.17 | $75.71 | 37,101,532 |
2023-02-06 | $76.06 | $76.10 | $75.79 | $75.90 | $75.44 | 40,944,305 |
2023-02-03 | $76.60 | $76.86 | $76.33 | $76.39 | $75.93 | 39,682,295 |
2023-02-02 | $77.32 | $77.34 | $77.07 | $77.20 | $76.73 | 56,399,857 |
2023-02-01 | $75.98 | $76.98 | $75.78 | $76.76 | $76.30 | 46,900,912 |
2023-01-31 | $75.94 | $76.36 | $75.92 | $76.33 | $75.51 | 41,006,564 |
2023-01-30 | $75.88 | $76.03 | $75.72 | $75.74 | $74.92 | 32,001,969 |
2023-01-27 | $76.27 | $76.37 | $76.05 | $76.16 | $75.34 | 35,813,450 |
2023-01-26 | $76.36 | $76.47 | $76.09 | $76.39 | $75.57 | 25,512,390 |
2023-01-25 | $75.96 | $76.28 | $75.88 | $76.20 | $75.38 | 25,857,857 |
2023-01-24 | $76.01 | $76.25 | $75.88 | $76.21 | $75.39 | 27,774,499 |
2023-01-23 | $76.10 | $76.37 | $75.97 | $76.16 | $75.34 | 26,764,776 |
2023-01-20 | $76.00 | $76.17 | $75.73 | $76.17 | $75.35 | 36,625,425 |
2023-01-19 | $76.21 | $76.33 | $75.95 | $76.02 | $75.20 | 50,070,921 |
2023-01-18 | $76.85 | $77.08 | $76.45 | $76.47 | $75.64 | 52,989,664 |
2023-01-17 | $76.52 | $76.55 | $76.29 | $76.38 | $75.56 | 30,961,230 |
2023-01-13 | $76.26 | $76.77 | $76.22 | $76.64 | $75.81 | 26,301,450 |
2023-01-12 | $76.40 | $76.70 | $76.05 | $76.64 | $75.81 | 29,404,885 |
2023-01-11 | $76.00 | $76.25 | $75.85 | $76.21 | $75.39 | 31,826,667 |
2023-01-10 | $75.76 | $75.87 | $75.53 | $75.71 | $74.89 | 35,695,520 |
2023-01-09 | $75.75 | $75.96 | $75.64 | $75.80 | $74.98 | 35,806,936 |
2023-01-06 | $74.87 | $75.78 | $74.70 | $75.53 | $75.53 | 60,041,193 |
2023-01-05 | $74.36 | $74.54 | $74.18 | $74.47 | $74.47 | 34,681,469 |
2023-01-04 | $74.26 | $74.66 | $73.99 | $74.62 | $74.62 | 37,120,132 |
2023-01-03 | $74.11 | $74.19 | $73.66 | $73.77 | $73.77 | 28,787,817 |
2022-12-30 | $73.32 | $73.67 | $73.28 | $73.63 | $73.63 | 15,170,352 |
2022-12-29 | $72.92 | $73.62 | $72.75 | $73.57 | $73.57 | 33,378,855 |
2022-12-28 | $73.74 | $73.83 | $72.59 | $72.63 | $72.63 | 41,064,838 |
2022-12-27 | $74.32 | $74.37 | $73.58 | $73.62 | $73.62 | 22,107,994 |
2022-12-23 | $74.08 | $74.45 | $73.95 | $74.39 | $74.39 | 13,196,723 |
2022-12-22 | $74.37 | $74.49 | $73.92 | $74.20 | $74.20 | 26,894,292 |
2022-12-21 | $74.40 | $74.80 | $74.34 | $74.66 | $74.66 | 23,211,485 |
2022-12-20 | $73.85 | $74.19 | $73.70 | $74.03 | $74.03 | 32,917,820 |
2022-12-19 | $74.31 | $74.46 | $74.06 | $74.22 | $74.22 | 24,135,113 |
2022-12-16 | $74.57 | $74.81 | $74.41 | $74.60 | $74.60 | 38,197,113 |
2022-12-15 | $74.91 | $75.11 | $74.63 | $75.00 | $75.00 | 41,666,501 |
2022-12-14 | $76.01 | $76.21 | $75.22 | $75.68 | $75.28 | 57,177,287 |
2022-12-13 | $76.61 | $76.70 | $75.69 | $76.11 | $75.71 | 45,923,270 |
2022-12-12 | $75.22 | $75.40 | $75.10 | $75.33 | $74.93 | 22,415,723 |
2022-12-09 | $74.82 | $75.32 | $74.82 | $75.04 | $74.65 | 20,687,343 |
2022-12-08 | $75.07 | $75.14 | $74.80 | $75.04 | $74.65 | 23,839,580 |
2022-12-07 | $74.55 | $75.07 | $74.55 | $74.98 | $74.59 | 24,614,339 |
2022-12-06 | $74.87 | $75.00 | $74.43 | $74.57 | $74.18 | 24,976,845 |
2022-12-05 | $75.28 | $75.30 | $74.69 | $74.84 | $74.45 | 29,736,467 |
2022-12-02 | $74.99 | $75.59 | $74.99 | $75.56 | $75.16 | 27,535,751 |
2022-12-01 | $75.57 | $75.66 | $75.18 | $75.62 | $75.22 | 42,134,156 |
2022-11-30 | $74.60 | $75.69 | $74.39 | $75.66 | $74.95 | 41,702,152 |
2022-11-29 | $74.22 | $74.60 | $74.08 | $74.54 | $73.84 | 27,162,337 |
2022-11-28 | $74.80 | $74.93 | $74.20 | $74.22 | $73.52 | 31,668,901 |
2022-11-25 | $75.15 | $75.18 | $74.90 | $75.01 | $74.30 | 9,465,892 |
2022-11-23 | $74.68 | $75.30 | $74.66 | $75.16 | $74.45 | 30,316,317 |
2022-11-22 | $74.34 | $74.79 | $74.26 | $74.74 | $74.03 | 24,572,536 |
2022-11-21 | $74.15 | $74.35 | $74.02 | $74.20 | $73.50 | 19,070,509 |
2022-11-18 | $74.46 | $74.46 | $74.02 | $74.23 | $73.53 | 31,663,806 |
2022-11-17 | $73.81 | $74.17 | $73.73 | $74.07 | $73.37 | 34,338,293 |
2022-11-16 | $74.49 | $74.57 | $74.31 | $74.39 | $73.69 | 30,793,015 |
2022-11-15 | $74.64 | $74.70 | $74.07 | $74.55 | $73.85 | 50,673,679 |
2022-11-14 | $74.25 | $74.29 | $73.87 | $73.90 | $73.20 | 37,927,782 |
2022-11-11 | $74.22 | $74.69 | $73.93 | $74.45 | $73.75 | 20,934,780 |
2022-11-10 | $73.98 | $74.27 | $73.46 | $74.19 | $73.49 | 67,165,945 |
2022-11-09 | $72.60 | $72.74 | $71.82 | $71.95 | $71.27 | 45,728,923 |
2022-11-08 | $72.95 | $73.07 | $72.59 | $72.82 | $72.13 | 39,489,162 |
2022-11-07 | $73.05 | $73.12 | $72.68 | $72.89 | $72.20 | 24,913,033 |
2022-11-04 | $72.87 | $73.21 | $72.40 | $72.90 | $72.21 | 39,849,117 |
2022-11-03 | $72.17 | $72.64 | $71.89 | $72.40 | $71.72 | 37,507,241 |
2022-11-02 | $73.56 | $74.29 | $72.88 | $72.92 | $72.23 | 50,660,654 |
2022-11-01 | $73.94 | $73.95 | $73.21 | $73.59 | $72.90 | 39,586,699 |
2022-10-31 | $74.17 | $74.18 | $73.42 | $73.43 | $72.46 | 60,269,669 |
2022-10-28 | $74.25 | $74.69 | $74.12 | $74.55 | $74.55 | 123,446,755 |
2022-10-27 | $73.62 | $74.14 | $73.36 | $73.98 | $73.98 | 49,481,452 |
2022-10-26 | $73.06 | $73.71 | $72.95 | $73.44 | $73.44 | 50,552,055 |
2022-10-25 | $72.72 | $73.25 | $72.70 | $73.24 | $73.24 | 37,459,196 |
2022-10-24 | $72.56 | $72.73 | $72.16 | $72.54 | $72.54 | 29,551,161 |
2022-10-21 | $71.59 | $72.58 | $71.56 | $72.49 | $72.49 | 60,211,180 |
2022-10-20 | $72.21 | $72.75 | $71.73 | $71.80 | $71.80 | 47,281,131 |
2022-10-19 | $72.40 | $72.64 | $71.98 | $72.20 | $72.20 | 33,193,951 |
2022-10-18 | $73.13 | $73.31 | $72.58 | $72.90 | $72.90 | 37,648,353 |
2022-10-17 | $72.15 | $72.60 | $72.14 | $72.39 | $72.39 | 33,820,018 |
2022-10-14 | $72.19 | $72.37 | $71.33 | $71.51 | $71.51 | 37,152,463 |
2022-10-13 | $70.47 | $71.91 | $70.40 | $71.74 | $71.74 | 48,832,549 |
2022-10-12 | $71.41 | $71.85 | $71.41 | $71.58 | $71.58 | 32,784,843 |
2022-10-11 | $71.38 | $72.02 | $71.29 | $71.46 | $71.46 | 46,344,610 |
2022-10-10 | $72.07 | $72.11 | $70.92 | $71.24 | $71.24 | 37,759,685 |
2022-10-07 | $72.57 | $72.77 | $72.10 | $72.12 | $72.12 | 33,982,962 |
2022-10-06 | $73.15 | $73.46 | $72.90 | $73.01 | $73.01 | 37,195,992 |
2022-10-05 | $72.92 | $73.40 | $72.61 | $73.23 | $73.23 | 47,833,515 |
2022-10-04 | $72.90 | $73.53 | $72.77 | $73.52 | $73.52 | 45,901,324 |
2022-10-03 | $71.60 | $72.13 | $71.46 | $71.97 | $71.97 | 48,967,867 |
2022-09-30 | $71.73 | $72.28 | $71.38 | $71.39 | $71.04 | 42,928,682 |
2022-09-29 | $71.93 | $71.97 | $71.32 | $71.72 | $71.37 | 38,068,792 |
2022-09-28 | $71.67 | $72.49 | $71.44 | $72.40 | $72.05 | 48,935,762 |
2022-09-27 | $71.89 | $71.92 | $70.90 | $71.13 | $70.78 | 45,295,484 |
2022-09-26 | $71.92 | $72.18 | $71.26 | $71.28 | $70.93 | 42,287,368 |
2022-09-23 | $72.56 | $72.73 | $71.88 | $72.13 | $72.13 | 53,311,973 |
2022-09-22 | $73.25 | $73.39 | $72.80 | $73.06 | $73.06 | 48,268,750 |
2022-09-21 | $73.90 | $74.24 | $73.16 | $73.50 | $73.50 | 37,851,316 |
2022-09-20 | $74.02 | $74.07 | $73.67 | $73.72 | $73.72 | 32,769,545 |
2022-09-19 | $73.91 | $74.49 | $73.84 | $74.48 | $74.48 | 26,891,877 |
2022-09-16 | $73.50 | $74.20 | $73.37 | $74.20 | $74.20 | 56,479,900 |
2022-09-15 | $74.29 | $74.45 | $73.91 | $73.95 | $73.95 | 46,282,259 |
2022-09-14 | $74.36 | $74.91 | $74.31 | $74.42 | $74.42 | 29,672,419 |
2022-09-13 | $74.98 | $75.17 | $74.28 | $74.31 | $74.31 | 47,111,293 |
2022-09-12 | $76.08 | $76.23 | $75.77 | $76.04 | $76.04 | 30,276,098 |
2022-09-09 | $75.88 | $76.17 | $75.63 | $75.81 | $75.81 | 29,526,796 |
2022-09-08 | $74.90 | $75.55 | $74.78 | $75.51 | $75.51 | 26,927,994 |
2022-09-07 | $74.21 | $75.19 | $74.19 | $75.18 | $75.18 | 26,853,233 |
2022-09-06 | $74.31 | $74.39 | $73.85 | $74.11 | $74.11 | 28,417,302 |
2022-09-02 | $75.00 | $75.07 | $74.23 | $74.31 | $74.31 | 22,364,557 |
2022-09-01 | $73.95 | $74.41 | $73.61 | $74.36 | $74.36 | 38,499,924 |
2022-08-31 | $74.97 | $75.12 | $74.51 | $74.53 | $74.16 | 39,161,834 |
2022-08-30 | $75.60 | $75.66 | $74.70 | $74.94 | $74.57 | 66,233,947 |
2022-08-29 | $75.35 | $75.77 | $75.26 | $75.52 | $75.15 | 27,115,713 |
2022-08-26 | $77.12 | $77.12 | $75.74 | $75.81 | $75.44 | 34,460,592 |
2022-08-25 | $76.58 | $77.14 | $76.45 | $77.08 | $76.70 | 20,079,983 |
2022-08-24 | $76.24 | $76.50 | $76.16 | $76.36 | $75.99 | 16,917,476 |
2022-08-23 | $76.10 | $76.40 | $75.83 | $76.27 | $75.90 | 33,240,002 |
2022-08-22 | $76.36 | $76.40 | $76.01 | $76.08 | $75.71 | 42,014,191 |
2022-08-19 | $77.33 | $77.37 | $76.78 | $76.95 | $76.57 | 45,428,933 |
2022-08-18 | $77.81 | $77.88 | $77.66 | $77.74 | $77.36 | 19,089,338 |
2022-08-17 | $77.88 | $78.04 | $77.59 | $77.62 | $77.24 | 28,774,606 |
2022-08-16 | $78.73 | $78.73 | $78.26 | $78.43 | $78.05 | 22,963,216 |
2022-08-15 | $78.82 | $79.00 | $78.65 | $78.80 | $78.41 | 18,441,124 |
2022-08-12 | $78.52 | $78.98 | $78.29 | $78.94 | $78.55 | 16,912,315 |
2022-08-11 | $79.20 | $79.32 | $78.13 | $78.24 | $77.86 | 37,778,737 |
2022-08-10 | $78.52 | $78.77 | $78.39 | $78.69 | $78.30 | 38,121,870 |
2022-08-09 | $77.93 | $77.96 | $77.50 | $77.53 | $77.15 | 24,675,685 |
2022-08-08 | $78.34 | $78.65 | $78.05 | $78.11 | $77.73 | 19,467,713 |
2022-08-05 | $77.50 | $78.11 | $77.39 | $78.04 | $77.66 | 31,006,730 |
2022-08-04 | $78.34 | $78.45 | $78.11 | $78.44 | $78.06 | 24,386,388 |
2022-08-03 | $77.78 | $78.25 | $77.57 | $78.23 | $77.85 | 35,517,879 |
2022-08-02 | $77.77 | $77.86 | $77.50 | $77.55 | $77.17 | 40,604,397 |
2022-08-01 | $77.64 | $78.08 | $77.51 | $77.91 | $77.53 | 31,595,581 |
2022-07-29 | $77.96 | $78.35 | $77.75 | $78.19 | $77.50 | 33,606,986 |
2022-07-28 | $77.54 | $78.02 | $77.23 | $77.96 | $77.28 | 42,335,927 |
2022-07-27 | $76.67 | $77.47 | $76.67 | $77.17 | $76.49 | 35,075,663 |
2022-07-26 | $76.62 | $76.71 | $76.28 | $76.33 | $75.66 | 24,151,187 |
2022-07-25 | $76.95 | $77.09 | $76.65 | $76.87 | $76.20 | 26,032,069 |
2022-07-22 | $77.11 | $77.54 | $76.65 | $76.89 | $76.89 | 51,055,840 |
2022-07-21 | $76.02 | $77.06 | $75.93 | $76.99 | $76.99 | 52,282,098 |
2022-07-20 | $76.06 | $76.62 | $75.88 | $76.09 | $76.09 | 82,881,853 |
2022-07-19 | $75.04 | $75.94 | $75.04 | $75.76 | $75.76 | 31,028,205 |
2022-07-18 | $75.69 | $75.72 | $74.69 | $74.77 | $74.77 | 33,302,918 |
2022-07-15 | $74.77 | $75.50 | $74.76 | $75.50 | $75.50 | 48,360,827 |
2022-07-14 | $74.08 | $74.63 | $73.61 | $74.55 | $74.55 | 53,953,122 |
2022-07-13 | $74.00 | $74.92 | $73.92 | $74.69 | $74.69 | 46,874,863 |
2022-07-12 | $74.56 | $74.90 | $74.50 | $74.77 | $74.77 | 24,036,710 |
2022-07-11 | $74.80 | $74.92 | $74.45 | $74.47 | $74.47 | 28,213,740 |
2022-07-08 | $74.56 | $74.96 | $74.36 | $74.89 | $74.89 | 31,230,285 |
2022-07-07 | $74.09 | $74.88 | $74.03 | $74.83 | $74.83 | 44,430,421 |
2022-07-06 | $73.79 | $74.00 | $73.52 | $73.63 | $73.63 | 44,706,053 |
2022-07-05 | $73.51 | $73.98 | $73.03 | $73.91 | $73.91 | 38,316,232 |
2022-07-01 | $73.50 | $74.23 | $73.45 | $73.98 | $73.98 | 38,849,273 |
2022-06-30 | $73.33 | $73.83 | $73.06 | $73.61 | $73.28 | 45,139,888 |
2022-06-29 | $73.72 | $73.79 | $73.43 | $73.65 | $73.32 | 36,806,815 |
2022-06-28 | $74.69 | $74.79 | $73.75 | $73.76 | $73.43 | 39,303,904 |
2022-06-27 | $75.10 | $75.10 | $74.58 | $74.58 | $74.25 | 25,658,235 |
2022-06-24 | $74.75 | $75.36 | $74.59 | $75.04 | $74.71 | 38,198,630 |
2022-06-23 | $74.19 | $74.58 | $74.08 | $74.51 | $74.18 | 30,961,821 |
2022-06-22 | $73.87 | $74.25 | $73.81 | $73.98 | $73.65 | 38,204,763 |
2022-06-21 | $74.50 | $74.67 | $73.93 | $74.00 | $73.67 | 45,924,621 |
2022-06-17 | $73.99 | $74.57 | $73.81 | $74.05 | $73.72 | 49,281,028 |
2022-06-16 | $73.90 | $74.15 | $73.22 | $73.82 | $73.49 | 61,583,380 |
2022-06-15 | $74.20 | $75.39 | $74.04 | $75.01 | $74.68 | 70,628,185 |
2022-06-14 | $73.45 | $74.23 | $73.05 | $73.58 | $73.25 | 62,818,627 |
2022-06-13 | $74.25 | $74.31 | $72.89 | $73.10 | $72.78 | 122,714,612 |
2022-06-10 | $76.20 | $76.22 | $75.28 | $75.63 | $75.29 | 59,906,958 |
2022-06-09 | $77.26 | $77.51 | $76.79 | $76.94 | $76.60 | 49,468,654 |
2022-06-08 | $78.04 | $78.07 | $77.46 | $77.56 | $77.22 | 25,361,771 |
2022-06-07 | $77.79 | $78.32 | $77.73 | $78.23 | $77.88 | 31,499,902 |
2022-06-06 | $78.78 | $78.80 | $77.96 | $78.05 | $77.70 | 35,756,133 |
2022-06-03 | $78.87 | $78.87 | $78.52 | $78.64 | $78.29 | 36,008,095 |
2022-06-02 | $78.92 | $79.24 | $78.69 | $79.23 | $78.88 | 34,752,530 |
2022-06-01 | $79.23 | $79.45 | $78.75 | $78.90 | $78.55 | 87,646,137 |
2022-05-31 | $79.74 | $79.86 | $79.32 | $79.50 | $78.84 | 68,424,650 |
2022-05-27 | $79.80 | $80.19 | $79.61 | $80.19 | $79.53 | 52,813,063 |
2022-05-26 | $78.68 | $79.52 | $78.47 | $79.48 | $78.82 | 64,773,409 |
2022-05-25 | $77.31 | $78.44 | $77.27 | $78.39 | $77.74 | 56,661,532 |
2022-05-24 | $76.58 | $77.26 | $76.55 | $77.22 | $76.58 | 42,246,508 |
2022-05-23 | $76.64 | $76.86 | $76.58 | $76.76 | $76.12 | 29,917,052 |
2022-05-20 | $76.78 | $76.80 | $76.23 | $76.46 | $75.83 | 56,691,040 |
2022-05-19 | $75.95 | $76.67 | $75.87 | $76.51 | $75.88 | 53,929,058 |
2022-05-18 | $76.21 | $76.25 | $75.91 | $76.00 | $75.37 | 47,647,842 |
2022-05-17 | $76.86 | $76.87 | $76.44 | $76.63 | $75.99 | 41,666,545 |
2022-05-16 | $76.84 | $76.96 | $76.57 | $76.70 | $76.06 | 33,300,126 |
2022-05-13 | $76.98 | $77.06 | $76.43 | $76.81 | $76.17 | 49,084,355 |
2022-05-12 | $76.66 | $76.98 | $76.40 | $76.72 | $76.08 | 49,069,711 |
2022-05-11 | $77.00 | $77.49 | $76.74 | $76.75 | $76.11 | 42,473,708 |
2022-05-10 | $77.39 | $77.53 | $76.84 | $77.21 | $76.57 | 48,419,660 |
2022-05-09 | $77.13 | $77.31 | $76.72 | $76.77 | $76.13 | 38,442,700 |
2022-05-06 | $77.63 | $78.00 | $77.41 | $77.59 | $76.95 | 39,256,894 |
2022-05-05 | $78.97 | $79.02 | $77.81 | $78.03 | $77.38 | 53,807,901 |
2022-05-04 | $78.65 | $79.65 | $78.08 | $79.44 | $78.78 | 55,110,924 |
2022-05-03 | $78.40 | $78.76 | $78.35 | $78.64 | $77.99 | 42,665,740 |
2022-05-02 | $78.16 | $78.30 | $77.83 | $78.23 | $77.58 | 38,674,409 |
2022-04-29 | $79.14 | $79.25 | $78.48 | $78.53 | $77.58 | 35,697,334 |
2022-04-28 | $79.24 | $79.63 | $78.95 | $79.51 | $78.54 | 30,808,758 |
2022-04-27 | $79.47 | $79.67 | $78.99 | $79.07 | $78.11 | 37,598,581 |
2022-04-26 | $79.90 | $79.90 | $79.45 | $79.46 | $78.50 | 30,384,051 |
2022-04-25 | $79.40 | $80.00 | $79.27 | $79.93 | $78.96 | 35,914,616 |
2022-04-22 | $79.64 | $79.66 | $79.17 | $79.26 | $78.30 | 28,242,971 |
2022-04-21 | $80.49 | $80.54 | $79.67 | $79.74 | $78.77 | 38,695,145 |
2022-04-20 | $80.28 | $80.44 | $80.16 | $80.29 | $79.32 | 25,050,439 |
2022-04-19 | $79.96 | $80.19 | $79.86 | $80.04 | $79.07 | 29,920,852 |
2022-04-18 | $80.16 | $80.36 | $80.00 | $80.11 | $79.14 | 20,864,126 |
2022-04-14 | $80.78 | $80.89 | $80.03 | $80.24 | $79.27 | 45,130,420 |
2022-04-13 | $80.44 | $80.88 | $80.38 | $80.78 | $79.80 | 31,635,564 |
2022-04-12 | $80.24 | $80.62 | $80.07 | $80.30 | $79.33 | 38,030,966 |
2022-04-11 | $79.98 | $80.07 | $79.58 | $79.69 | $78.72 | 42,293,374 |
2022-04-08 | $80.48 | $80.73 | $80.23 | $80.24 | $79.27 | 42,177,152 |
2022-04-07 | $80.94 | $81.04 | $80.72 | $80.73 | $79.75 | 42,831,431 |
2022-04-06 | $80.94 | $81.40 | $80.69 | $80.86 | $79.88 | 67,118,033 |
2022-04-05 | $82.39 | $82.47 | $81.47 | $81.50 | $80.51 | 51,873,086 |
2022-04-04 | $82.02 | $82.58 | $82.00 | $82.57 | $81.57 | 32,710,944 |
2022-04-01 | $81.83 | $82.03 | $81.65 | $81.95 | $80.96 | 31,316,068 |
2022-03-31 | $82.69 | $82.73 | $82.27 | $82.29 | $80.96 | 40,717,558 |
2022-03-30 | $82.62 | $82.70 | $82.39 | $82.59 | $81.26 | 43,905,373 |
2022-03-29 | $82.20 | $82.86 | $82.15 | $82.84 | $81.50 | 49,781,140 |
2022-03-28 | $81.28 | $81.85 | $81.26 | $81.83 | $80.51 | 26,886,119 |
2022-03-25 | $81.92 | $81.92 | $81.26 | $81.32 | $80.01 | 35,340,578 |
2022-03-24 | $81.73 | $81.94 | $81.52 | $81.91 | $80.59 | 18,435,773 |
2022-03-23 | $81.86 | $82.01 | $81.59 | $81.74 | $80.42 | 36,294,894 |
2022-03-22 | $81.66 | $82.07 | $81.50 | $82.00 | $80.68 | 39,873,658 |
2022-03-21 | $82.39 | $82.45 | $81.42 | $81.58 | $80.26 | 59,562,937 |
2022-03-18 | $82.10 | $82.54 | $81.95 | $82.53 | $81.20 | 59,553,827 |
2022-03-17 | $81.77 | $82.30 | $81.75 | $82.26 | $80.93 | 48,573,700 |
2022-03-16 | $80.96 | $81.74 | $80.55 | $81.70 | $80.38 | 66,254,810 |
2022-03-15 | $80.13 | $80.76 | $80.10 | $80.57 | $79.27 | 57,385,317 |
2022-03-14 | $80.85 | $80.87 | $79.88 | $79.97 | $78.68 | 61,536,700 |
2022-03-11 | $81.63 | $81.65 | $80.87 | $80.93 | $79.62 | 40,097,064 |
2022-03-10 | $81.76 | $81.87 | $81.42 | $81.52 | $80.20 | 46,408,901 |
2022-03-09 | $82.01 | $82.32 | $81.85 | $82.21 | $80.88 | 31,142,980 |
2022-03-08 | $81.88 | $82.09 | $81.50 | $81.53 | $80.21 | 57,474,463 |
2022-03-07 | $82.39 | $82.41 | $81.75 | $81.82 | $80.50 | 43,675,913 |
2022-03-04 | $82.94 | $82.94 | $82.48 | $82.54 | $81.21 | 32,298,022 |
2022-03-03 | $83.48 | $83.50 | $82.21 | $83.08 | $81.74 | 23,594,209 |
2022-03-02 | $83.08 | $83.36 | $82.94 | $83.33 | $81.98 | 41,489,189 |
2022-03-01 | $83.43 | $83.64 | $82.95 | $83.13 | $81.79 | 43,268,523 |
2022-02-28 | $83.22 | $83.88 | $83.22 | $83.67 | $82.02 | 54,006,408 |
2022-02-25 | $83.22 | $83.63 | $83.22 | $83.61 | $81.96 | 44,118,810 |
2022-02-24 | $81.91 | $83.18 | $81.83 | $83.14 | $81.50 | 56,132,522 |
2022-02-23 | $82.85 | $82.91 | $82.53 | $82.55 | $80.92 | 36,545,350 |
2022-02-22 | $82.84 | $83.05 | $82.59 | $82.70 | $81.07 | 34,386,889 |
2022-02-18 | $82.69 | $82.99 | $82.62 | $82.89 | $81.25 | 43,848,770 |
2022-02-17 | $82.97 | $82.97 | $82.71 | $82.77 | $81.13 | 30,755,170 |
2022-02-16 | $82.61 | $83.18 | $82.54 | $83.12 | $81.48 | 38,996,002 |
2022-02-15 | $82.74 | $82.81 | $82.56 | $82.66 | $81.03 | 32,725,863 |
2022-02-14 | $82.65 | $82.83 | $82.22 | $82.52 | $80.89 | 36,550,151 |
2022-02-11 | $83.23 | $83.25 | $82.45 | $82.66 | $81.03 | 58,918,391 |
2022-02-10 | $83.54 | $83.83 | $82.94 | $82.95 | $81.31 | 57,751,375 |
2022-02-09 | $83.94 | $84.12 | $83.94 | $84.06 | $82.40 | 37,641,832 |
2022-02-08 | $83.78 | $83.85 | $83.58 | $83.62 | $81.97 | 39,549,042 |
2022-02-07 | $83.54 | $83.86 | $83.42 | $83.71 | $82.06 | 37,620,738 |
2022-02-04 | $83.76 | $83.90 | $83.20 | $83.77 | $82.11 | 65,508,282 |
2022-02-03 | $84.47 | $84.54 | $84.09 | $84.10 | $82.44 | 44,760,829 |
2022-02-02 | $84.90 | $84.96 | $84.61 | $84.86 | $83.18 | 29,261,518 |
2022-02-01 | $84.65 | $84.78 | $84.37 | $84.73 | $83.05 | 42,377,276 |
2022-01-31 | $84.50 | $84.83 | $84.22 | $84.70 | $82.73 | 78,932,143 |
2022-01-28 | $84.25 | $84.69 | $83.95 | $84.68 | $82.71 | 51,496,748 |
2022-01-27 | $85.02 | $85.12 | $84.25 | $84.44 | $82.47 | 47,351,545 |
2022-01-26 | $85.47 | $85.87 | $84.70 | $84.81 | $82.83 | 63,574,938 |
2022-01-25 | $85.09 | $85.29 | $84.90 | $85.10 | $83.12 | 43,642,769 |
2022-01-24 | $85.19 | $85.41 | $84.77 | $85.35 | $83.36 | 79,231,530 |
2022-01-21 | $85.43 | $85.60 | $85.33 | $85.44 | $83.45 | 57,098,022 |
2022-01-20 | $85.75 | $85.97 | $85.41 | $85.43 | $83.44 | 38,217,664 |
2022-01-19 | $85.82 | $85.96 | $85.56 | $85.59 | $83.60 | 30,517,567 |
2022-01-18 | $85.84 | $85.85 | $85.61 | $85.67 | $83.67 | 45,780,379 |
2022-01-14 | $86.11 | $86.23 | $86.00 | $86.09 | $84.08 | 31,046,205 |
2022-01-13 | $86.46 | $86.50 | $86.14 | $86.17 | $84.16 | 31,699,700 |
2022-01-12 | $86.47 | $86.52 | $86.34 | $86.48 | $84.47 | 24,621,218 |
2022-01-11 | $85.99 | $86.34 | $85.75 | $86.34 | $84.33 | 31,743,797 |
2022-01-10 | $85.76 | $85.96 | $85.37 | $85.94 | $83.94 | 52,621,783 |
2022-01-07 | $86.09 | $86.10 | $85.86 | $85.87 | $83.87 | 34,630,070 |
2022-01-06 | $86.10 | $86.32 | $86.05 | $86.09 | $84.08 | 42,823,168 |
2022-01-05 | $86.74 | $86.78 | $86.08 | $86.08 | $84.08 | 44,808,532 |
2022-01-04 | $87.00 | $87.00 | $86.67 | $86.75 | $84.73 | 33,609,903 |
2022-01-03 | $86.92 | $86.97 | $86.76 | $86.97 | $84.94 | 35,368,431 |
2021-12-31 | $87.06 | $87.12 | $86.98 | $87.01 | $84.98 | 11,342,577 |
2021-12-30 | $87.10 | $87.10 | $86.99 | $87.03 | $85.00 | 12,326,096 |
2021-12-29 | $87.15 | $87.18 | $87.05 | $87.07 | $85.04 | 16,760,326 |
2021-12-28 | $87.22 | $87.24 | $87.08 | $87.21 | $85.18 | 17,151,672 |
2021-12-27 | $87.17 | $87.32 | $87.13 | $87.25 | $85.22 | 13,397,481 |
2021-12-23 | $86.96 | $87.21 | $86.94 | $87.16 | $85.13 | 15,612,050 |
2021-12-22 | $86.65 | $86.93 | $86.64 | $86.91 | $84.89 | 17,433,297 |
2021-12-21 | $86.34 | $86.69 | $86.34 | $86.68 | $84.66 | 24,390,466 |
2021-12-20 | $86.13 | $86.29 | $86.09 | $86.22 | $84.21 | 27,560,478 |
2021-12-17 | $86.36 | $86.51 | $86.21 | $86.37 | $84.36 | 27,459,345 |
2021-12-16 | $86.55 | $86.63 | $86.39 | $86.45 | $84.44 | 27,374,016 |
2021-12-15 | $86.47 | $86.84 | $86.33 | $86.81 | $84.50 | 31,698,986 |
2021-12-14 | $86.50 | $86.59 | $86.33 | $86.48 | $84.18 | 20,310,513 |
2021-12-13 | $86.63 | $86.71 | $86.56 | $86.63 | $84.32 | 17,125,765 |
2021-12-10 | $86.56 | $86.66 | $86.53 | $86.63 | $84.32 | 20,247,239 |
2021-12-09 | $86.80 | $86.80 | $86.43 | $86.43 | $84.13 | 24,939,178 |
2021-12-08 | $86.78 | $86.87 | $86.68 | $86.82 | $84.51 | 26,598,236 |
2021-12-07 | $86.71 | $87.07 | $86.64 | $86.84 | $84.53 | 42,893,517 |
2021-12-06 | $86.03 | $86.48 | $86.00 | $86.38 | $84.08 | 28,211,322 |
2021-12-03 | $86.05 | $86.10 | $85.83 | $86.00 | $83.71 | 47,368,847 |
2021-12-02 | $85.42 | $86.06 | $85.41 | $86.00 | $83.71 | 42,383,512 |
2021-12-01 | $85.77 | $85.94 | $85.32 | $85.37 | $83.10 | 41,845,199 |
2021-11-30 | $85.96 | $86.07 | $85.52 | $85.64 | $83.09 | 35,465,867 |
2021-11-29 | $85.81 | $86.13 | $85.76 | $86.00 | $83.44 | 31,728,948 |
2021-11-26 | $85.61 | $85.62 | $85.34 | $85.47 | $82.92 | 36,123,387 |
2021-11-24 | $86.00 | $86.11 | $85.76 | $86.09 | $83.52 | 31,158,842 |
2021-11-23 | $86.23 | $86.37 | $86.03 | $86.11 | $83.54 | 33,967,066 |
2021-11-22 | $86.64 | $86.67 | $86.22 | $86.23 | $83.66 | 26,270,780 |
2021-11-19 | $86.63 | $86.77 | $86.56 | $86.56 | $83.98 | 45,282,715 |
2021-11-18 | $86.81 | $86.81 | $86.63 | $86.63 | $84.05 | 23,421,299 |
2021-11-17 | $86.82 | $86.84 | $86.70 | $86.70 | $84.11 | 17,919,240 |
2021-11-16 | $86.77 | $86.87 | $86.74 | $86.79 | $84.20 | 14,301,990 |
2021-11-15 | $86.91 | $86.92 | $86.73 | $86.75 | $84.16 | 17,057,130 |
2021-11-12 | $86.92 | $87.05 | $86.84 | $86.85 | $84.26 | 25,823,895 |
2021-11-11 | $87.03 | $87.04 | $86.82 | $86.82 | $84.23 | 10,086,216 |
2021-11-10 | $87.35 | $87.35 | $86.94 | $86.97 | $84.38 | 30,434,051 |
2021-11-09 | $87.39 | $87.46 | $87.28 | $87.46 | $84.85 | 13,569,882 |
2021-11-08 | $87.59 | $87.61 | $87.34 | $87.39 | $84.78 | 11,957,861 |
2021-11-05 | $87.30 | $87.52 | $87.25 | $87.50 | $84.89 | 27,594,989 |
2021-11-04 | $87.02 | $87.56 | $87.00 | $87.17 | $84.57 | 28,989,817 |
2021-11-03 | $86.71 | $86.96 | $86.69 | $86.94 | $84.35 | 22,984,246 |
2021-11-02 | $86.56 | $86.84 | $86.56 | $86.77 | $84.18 | 25,560,021 |
2021-11-01 | $86.73 | $86.78 | $86.55 | $86.56 | $83.98 | 28,399,687 |
2021-10-29 | $87.02 | $87.05 | $86.93 | $86.93 | $84.07 | 26,521,656 |
2021-10-28 | $86.98 | $87.16 | $86.98 | $87.16 | $84.29 | 16,374,750 |
2021-10-27 | $87.10 | $87.13 | $86.93 | $86.94 | $84.08 | 18,521,620 |
2021-10-26 | $87.12 | $87.20 | $87.01 | $87.01 | $84.15 | 19,617,188 |
2021-10-25 | $86.94 | $87.08 | $86.77 | $86.99 | $84.13 | 20,230,051 |
2021-10-22 | $87.02 | $87.06 | $86.80 | $86.84 | $83.98 | 20,734,438 |
2021-10-21 | $87.25 | $87.29 | $86.99 | $87.05 | $84.18 | 19,273,565 |
2021-10-20 | $87.25 | $87.29 | $87.19 | $87.27 | $84.40 | 19,720,062 |
2021-10-19 | $87.18 | $87.25 | $87.12 | $87.24 | $84.37 | 26,103,525 |
2021-10-18 | $87.02 | $87.18 | $86.99 | $87.18 | $84.31 | 20,338,350 |
2021-10-15 | $87.39 | $87.39 | $87.17 | $87.22 | $84.35 | 29,782,916 |
2021-10-14 | $87.05 | $87.38 | $87.04 | $87.37 | $84.49 | 26,937,020 |
2021-10-13 | $86.70 | $86.88 | $86.56 | $86.88 | $84.02 | 29,370,424 |
2021-10-12 | $86.60 | $86.77 | $86.58 | $86.65 | $83.80 | 32,922,258 |
2021-10-11 | $86.76 | $86.81 | $86.49 | $86.49 | $83.64 | 16,068,421 |
2021-10-08 | $87.00 | $87.05 | $86.76 | $86.76 | $83.90 | 28,064,315 |
2021-10-07 | $87.13 | $87.30 | $86.96 | $87.02 | $84.16 | 29,031,648 |
2021-10-06 | $86.87 | $87.04 | $86.77 | $87.01 | $84.15 | 28,905,935 |
2021-10-05 | $87.19 | $87.22 | $87.03 | $87.06 | $84.19 | 22,347,989 |
2021-10-04 | $87.35 | $87.38 | $87.08 | $87.10 | $84.23 | 24,726,687 |
2021-10-01 | $87.35 | $87.48 | $87.14 | $87.41 | $84.53 | 30,062,763 |
2021-09-30 | $87.64 | $87.68 | $87.38 | $87.49 | $84.33 | 41,680,652 |
2021-09-29 | $87.53 | $87.71 | $87.51 | $87.59 | $84.43 | 19,783,399 |
2021-09-28 | $87.66 | $87.70 | $87.38 | $87.43 | $84.27 | 35,515,907 |
2021-09-27 | $87.76 | $87.89 | $87.73 | $87.83 | $84.66 | 17,652,868 |
2021-09-24 | $87.96 | $88.02 | $87.86 | $87.91 | $84.74 | 21,713,492 |
2021-09-23 | $88.05 | $88.16 | $87.96 | $88.04 | $84.86 | 27,590,423 |
2021-09-22 | $87.97 | $88.08 | $87.85 | $88.00 | $84.82 | 24,344,753 |
2021-09-21 | $87.83 | $87.88 | $87.68 | $87.84 | $84.67 | 27,304,229 |
2021-09-20 | $87.60 | $87.81 | $87.55 | $87.69 | $84.52 | 49,640,984 |
2021-09-17 | $88.08 | $88.09 | $87.97 | $88.00 | $84.82 | 38,948,535 |
2021-09-16 | $88.11 | $88.14 | $87.95 | $88.11 | $84.93 | 13,859,661 |
2021-09-15 | $88.02 | $88.14 | $88.01 | $88.14 | $84.96 | 17,069,471 |
2021-09-14 | $88.08 | $88.12 | $87.97 | $88.01 | $84.83 | 20,107,962 |
2021-09-13 | $87.95 | $88.06 | $87.89 | $88.05 | $84.87 | 17,136,889 |
2021-09-10 | $88.08 | $88.09 | $87.82 | $87.83 | $84.66 | 16,112,927 |
2021-09-09 | $87.87 | $87.98 | $87.86 | $87.96 | $84.78 | 23,024,727 |
2021-09-08 | $87.79 | $87.91 | $87.71 | $87.88 | $84.71 | 13,021,084 |
2021-09-07 | $87.99 | $87.99 | $87.77 | $87.78 | $84.61 | 11,728,847 |
2021-09-03 | $87.96 | $88.04 | $87.89 | $88.01 | $84.83 | 6,491,057 |
2021-09-02 | $88.00 | $88.02 | $87.93 | $88.00 | $84.82 | 16,521,333 |
2021-09-01 | $87.84 | $87.98 | $87.82 | $87.89 | $84.72 | 22,973,456 |
2021-08-31 | $88.06 | $88.10 | $87.97 | $88.09 | $84.64 | 19,163,884 |
2021-08-30 | $87.98 | $88.10 | $87.96 | $88.07 | $84.62 | 11,639,965 |
2021-08-27 | $87.75 | $87.99 | $87.73 | $87.96 | $84.52 | 18,519,658 |
2021-08-26 | $87.76 | $87.77 | $87.58 | $87.72 | $84.29 | 17,676,076 |
2021-08-25 | $87.70 | $87.82 | $87.66 | $87.77 | $84.34 | 19,085,360 |
2021-08-24 | $87.58 | $87.70 | $87.55 | $87.68 | $84.25 | 20,828,296 |
2021-08-23 | $87.41 | $87.59 | $87.41 | $87.56 | $84.13 | 21,933,093 |
2021-08-20 | $87.10 | $87.33 | $87.09 | $87.29 | $83.88 | 16,784,293 |
2021-08-19 | $87.00 | $87.20 | $86.95 | $87.08 | $83.67 | 20,026,720 |
2021-08-18 | $87.30 | $87.39 | $87.09 | $87.09 | $83.68 | 12,147,708 |
2021-08-17 | $87.39 | $87.40 | $87.20 | $87.29 | $83.88 | 18,468,368 |
2021-08-16 | $87.44 | $87.49 | $87.35 | $87.49 | $84.07 | 12,602,065 |
2021-08-13 | $87.30 | $87.46 | $87.30 | $87.46 | $84.04 | 9,896,060 |
2021-08-12 | $87.12 | $87.29 | $87.09 | $87.27 | $83.86 | 14,128,024 |
2021-08-11 | $87.04 | $87.16 | $87.01 | $87.12 | $83.71 | 15,834,681 |
2021-08-10 | $87.19 | $87.20 | $86.97 | $86.98 | $83.58 | 31,522,870 |
2021-08-09 | $87.34 | $87.36 | $87.18 | $87.18 | $83.77 | 10,788,685 |
2021-08-06 | $87.43 | $87.52 | $87.37 | $87.38 | $83.96 | 12,923,235 |
2021-08-05 | $87.33 | $87.52 | $87.33 | $87.48 | $84.06 | 15,465,719 |
2021-08-04 | $87.37 | $87.42 | $87.28 | $87.28 | $83.87 | 17,113,284 |
2021-08-03 | $87.39 | $87.46 | $87.28 | $87.44 | $84.02 | 16,058,659 |
2021-08-02 | $87.67 | $87.69 | $87.34 | $87.34 | $83.92 | 27,274,385 |
2021-07-30 | $87.93 | $87.97 | $87.84 | $87.84 | $84.13 | 21,062,088 |
2021-07-29 | $87.83 | $88.00 | $87.83 | $87.96 | $84.25 | 17,835,256 |
2021-07-28 | $87.80 | $87.85 | $87.67 | $87.77 | $84.06 | 15,129,212 |
2021-07-27 | $87.70 | $87.77 | $87.56 | $87.70 | $84.00 | 19,919,001 |
2021-07-26 | $87.92 | $87.97 | $87.78 | $87.82 | $84.11 | 15,282,851 |
2021-07-23 | $87.88 | $87.99 | $87.83 | $87.95 | $84.24 | 19,440,985 |
2021-07-22 | $87.74 | $87.85 | $87.65 | $87.78 | $84.07 | 17,110,505 |
2021-07-21 | $87.58 | $87.76 | $87.56 | $87.73 | $84.03 | 18,522,567 |
2021-07-20 | $87.16 | $87.53 | $87.08 | $87.52 | $83.82 | 26,941,301 |
2021-07-19 | $87.46 | $87.49 | $86.98 | $87.08 | $83.40 | 54,224,817 |
2021-07-16 | $87.84 | $87.84 | $87.64 | $87.67 | $83.97 | 17,820,358 |
2021-07-15 | $87.77 | $87.82 | $87.72 | $87.79 | $84.08 | 16,384,764 |
2021-07-14 | $87.81 | $87.88 | $87.74 | $87.85 | $84.14 | 16,100,166 |
2021-07-13 | $87.92 | $87.96 | $87.70 | $87.71 | $84.01 | 26,938,860 |
2021-07-12 | $88.00 | $88.02 | $87.89 | $87.97 | $84.26 | 17,500,151 |
2021-07-09 | $87.88 | $88.02 | $87.87 | $88.00 | $84.28 | 17,698,053 |
2021-07-08 | $87.81 | $87.93 | $87.77 | $87.85 | $84.14 | 21,936,449 |
2021-07-07 | $88.09 | $88.10 | $87.93 | $88.04 | $84.32 | 11,463,751 |
2021-07-06 | $88.06 | $88.08 | $87.94 | $88.01 | $84.29 | 17,784,267 |
2021-07-02 | $87.96 | $88.07 | $87.92 | $88.06 | $84.34 | 11,464,787 |
2021-07-01 | $87.83 | $87.92 | $87.81 | $87.92 | $84.21 | 31,932,399 |
2021-06-30 | $87.97 | $88.07 | $87.96 | $88.04 | $84.04 | 26,093,462 |
2021-06-29 | $87.94 | $88.03 | $87.93 | $88.03 | $84.03 | 12,728,030 |
2021-06-28 | $87.97 | $87.97 | $87.86 | $87.92 | $83.93 | 16,019,282 |
2021-06-25 | $87.85 | $87.95 | $87.83 | $87.93 | $83.94 | 16,175,095 |
2021-06-24 | $87.74 | $87.84 | $87.70 | $87.84 | $83.85 | 12,722,289 |
2021-06-23 | $87.63 | $87.75 | $87.57 | $87.57 | $83.60 | 16,583,107 |
2021-06-22 | $87.57 | $87.66 | $87.52 | $87.66 | $83.68 | 14,604,363 |
2021-06-21 | $87.52 | $87.60 | $87.45 | $87.60 | $83.62 | 21,265,134 |
2021-06-18 | $87.34 | $87.45 | $87.29 | $87.43 | $83.46 | 35,134,519 |
2021-06-17 | $87.46 | $87.50 | $87.38 | $87.47 | $83.50 | 21,099,000 |
2021-06-16 | $87.53 | $87.57 | $87.26 | $87.41 | $83.44 | 20,846,529 |
2021-06-15 | $87.48 | $87.57 | $87.44 | $87.53 | $83.56 | 16,036,972 |
2021-06-14 | $87.59 | $87.59 | $87.47 | $87.54 | $83.57 | 19,408,612 |
2021-06-11 | $87.65 | $87.69 | $87.55 | $87.62 | $83.64 | 12,559,643 |
2021-06-10 | $87.50 | $87.66 | $87.46 | $87.59 | $83.61 | 15,290,025 |
2021-06-09 | $87.47 | $87.49 | $87.40 | $87.43 | $83.46 | 13,232,270 |
2021-06-08 | $87.44 | $87.44 | $87.31 | $87.36 | $83.40 | 10,983,913 |
2021-06-07 | $87.29 | $87.35 | $87.26 | $87.30 | $83.34 | 9,189,759 |
2021-06-04 | $87.23 | $87.31 | $87.17 | $87.27 | $83.31 | 26,829,249 |
2021-06-03 | $87.03 | $87.23 | $86.99 | $87.08 | $83.13 | 16,701,794 |
2021-06-02 | $87.15 | $87.27 | $87.12 | $87.26 | $83.30 | 13,698,307 |
2021-06-01 | $87.06 | $87.16 | $87.00 | $87.15 | $83.19 | 22,655,348 |
2021-05-28 | $87.30 | $87.35 | $87.18 | $87.18 | $82.95 | 15,464,143 |
2021-05-27 | $87.38 | $87.38 | $87.20 | $87.21 | $82.97 | 12,682,085 |
2021-05-26 | $87.16 | $87.27 | $87.16 | $87.25 | $83.01 | 14,354,925 |
2021-05-25 | $87.26 | $87.28 | $87.14 | $87.22 | $82.98 | 15,466,793 |
2021-05-24 | $87.18 | $87.31 | $87.10 | $87.21 | $82.97 | 24,277,796 |
2021-05-21 | $87.08 | $87.13 | $86.92 | $87.11 | $82.88 | 36,466,191 |
2021-05-20 | $86.68 | $87.34 | $86.68 | $86.98 | $82.76 | 28,013,808 |
2021-05-19 | $86.60 | $86.84 | $86.57 | $86.61 | $82.40 | 34,701,010 |
2021-05-18 | $87.17 | $87.17 | $86.83 | $86.84 | $82.62 | 16,447,620 |
2021-05-17 | $87.20 | $87.21 | $86.99 | $87.05 | $82.82 | 13,544,986 |
2021-05-14 | $87.05 | $87.21 | $87.02 | $87.21 | $82.97 | 22,550,936 |
2021-05-13 | $86.77 | $87.00 | $86.76 | $86.93 | $82.71 | 28,689,627 |
2021-05-12 | $86.92 | $86.98 | $86.62 | $86.62 | $82.41 | 31,630,130 |
2021-05-11 | $86.90 | $87.09 | $86.81 | $87.04 | $82.81 | 28,683,881 |
2021-05-10 | $87.36 | $87.38 | $87.13 | $87.13 | $82.90 | 16,580,808 |
2021-05-07 | $87.35 | $87.41 | $87.23 | $87.33 | $83.09 | 17,872,734 |
2021-05-06 | $87.29 | $87.34 | $87.15 | $87.27 | $83.03 | 23,110,145 |
2021-05-05 | $87.19 | $87.32 | $87.17 | $87.30 | $83.06 | 13,676,345 |
2021-05-04 | $87.11 | $87.15 | $86.97 | $87.13 | $82.90 | 23,089,778 |
2021-05-03 | $87.23 | $87.33 | $87.17 | $87.18 | $82.95 | 15,782,420 |
2021-04-30 | $87.37 | $87.49 | $87.35 | $87.44 | $82.91 | 23,367,504 |
2021-04-29 | $87.55 | $87.55 | $87.35 | $87.48 | $82.95 | 17,152,880 |
2021-04-28 | $87.24 | $87.45 | $87.17 | $87.38 | $82.86 | 14,795,025 |
2021-04-27 | $87.38 | $87.38 | $87.21 | $87.21 | $82.70 | 17,660,642 |
2021-04-26 | $87.38 | $87.48 | $87.29 | $87.33 | $82.81 | 12,746,079 |
2021-04-23 | $87.20 | $87.45 | $87.19 | $87.37 | $82.85 | 14,396,864 |
2021-04-22 | $87.32 | $87.33 | $87.12 | $87.14 | $82.63 | 18,506,528 |
2021-04-21 | $86.97 | $87.30 | $86.96 | $87.30 | $82.78 | 19,527,043 |
2021-04-20 | $87.06 | $87.14 | $86.96 | $87.01 | $82.51 | 22,901,019 |
2021-04-19 | $87.20 | $87.29 | $87.12 | $87.16 | $82.65 | 23,904,868 |
2021-04-16 | $87.50 | $87.53 | $87.30 | $87.30 | $82.78 | 32,509,305 |
2021-04-15 | $87.33 | $87.48 | $87.27 | $87.48 | $82.95 | 20,944,476 |
2021-04-14 | $87.19 | $87.29 | $87.09 | $87.13 | $82.62 | 17,992,816 |
2021-04-13 | $87.01 | $87.20 | $86.91 | $87.17 | $82.66 | 20,643,461 |
2021-04-12 | $87.10 | $87.14 | $87.02 | $87.11 | $82.60 | 15,464,518 |
2021-04-09 | $87.15 | $87.21 | $87.10 | $87.20 | $82.69 | 17,413,119 |
2021-04-08 | $87.33 | $87.36 | $87.24 | $87.26 | $82.74 | 11,052,106 |
2021-04-07 | $87.28 | $87.32 | $87.17 | $87.23 | $82.71 | 15,645,656 |
2021-04-06 | $87.13 | $87.30 | $87.13 | $87.26 | $82.74 | 15,367,929 |
2021-04-05 | $87.08 | $87.18 | $87.04 | $87.11 | $82.60 | 20,758,296 |
2021-04-01 | $86.97 | $87.07 | $86.85 | $87.07 | $82.56 | 30,806,635 |
2021-03-31 | $86.86 | $87.21 | $86.85 | $87.18 | $82.39 | 41,604,700 |
2021-03-30 | $86.83 | $86.88 | $86.74 | $86.76 | $81.99 | 19,622,125 |
2021-03-29 | $86.86 | $87.00 | $86.70 | $86.97 | $82.19 | 17,447,499 |
2021-03-26 | $86.76 | $86.93 | $86.57 | $86.92 | $82.14 | 25,948,028 |
2021-03-25 | $86.45 | $86.66 | $86.36 | $86.66 | $81.90 | 24,070,272 |
2021-03-24 | $86.54 | $86.80 | $86.51 | $86.51 | $81.76 | 31,374,528 |
2021-03-23 | $86.35 | $86.50 | $86.25 | $86.46 | $81.71 | 24,705,762 |
2021-03-22 | $86.20 | $86.52 | $86.15 | $86.37 | $81.62 | 32,979,533 |
2021-03-19 | $85.86 | $86.15 | $85.65 | $86.06 | $81.33 | 47,467,825 |
2021-03-18 | $86.06 | $86.17 | $85.71 | $85.73 | $81.02 | 37,151,197 |
2021-03-17 | $86.10 | $86.65 | $86.04 | $86.39 | $81.64 | 28,345,830 |
2021-03-16 | $86.43 | $86.49 | $86.18 | $86.27 | $81.53 | 22,931,387 |
2021-03-15 | $86.40 | $86.55 | $86.31 | $86.47 | $81.72 | 15,651,525 |
2021-03-12 | $86.56 | $86.60 | $86.37 | $86.46 | $81.71 | 21,842,025 |
2021-03-11 | $86.58 | $86.86 | $86.58 | $86.70 | $81.94 | 27,728,665 |
2021-03-10 | $86.22 | $86.50 | $86.15 | $86.38 | $81.63 | 23,776,595 |
2021-03-09 | $86.22 | $86.45 | $86.08 | $86.11 | $81.38 | 31,441,115 |
2021-03-08 | $86.57 | $86.64 | $85.97 | $85.99 | $81.27 | 39,868,673 |
2021-03-05 | $86.49 | $86.72 | $86.09 | $86.62 | $81.86 | 46,950,066 |
2021-03-04 | $86.75 | $86.95 | $86.08 | $86.36 | $81.61 | 49,020,311 |
2021-03-03 | $86.84 | $86.91 | $86.66 | $86.69 | $81.93 | 30,197,046 |
2021-03-02 | $87.15 | $87.16 | $86.93 | $86.97 | $82.19 | 23,988,561 |
2021-03-01 | $86.67 | $87.16 | $86.56 | $87.10 | $82.31 | 48,014,231 |
2021-02-26 | $86.88 | $86.92 | $86.41 | $86.44 | $81.40 | 45,781,480 |
2021-02-25 | $87.33 | $87.42 | $86.60 | $86.70 | $81.65 | 59,185,669 |
2021-02-24 | $87.31 | $87.53 | $87.23 | $87.53 | $82.43 | 21,791,923 |
2021-02-23 | $87.19 | $87.51 | $87.01 | $87.44 | $82.35 | 29,015,914 |
2021-02-22 | $87.37 | $87.46 | $87.23 | $87.23 | $82.15 | 24,763,335 |
2021-02-19 | $87.63 | $87.63 | $87.48 | $87.50 | $82.40 | 28,124,763 |
2021-02-18 | $87.47 | $87.59 | $87.39 | $87.49 | $82.39 | 26,366,901 |
2021-02-17 | $87.46 | $87.61 | $87.43 | $87.61 | $82.51 | 19,247,245 |
2021-02-16 | $87.73 | $87.74 | $87.57 | $87.64 | $82.53 | 22,264,358 |
2021-02-12 | $87.55 | $87.79 | $87.55 | $87.78 | $82.67 | 17,800,191 |
2021-02-11 | $87.64 | $87.68 | $87.54 | $87.64 | $82.53 | 17,047,190 |
2021-02-10 | $87.62 | $87.68 | $87.47 | $87.60 | $82.50 | 20,389,133 |
2021-02-09 | $87.65 | $87.73 | $87.57 | $87.62 | $82.51 | 14,114,656 |
2021-02-08 | $87.59 | $87.78 | $87.56 | $87.78 | $82.67 | 16,590,115 |
2021-02-05 | $87.63 | $87.65 | $87.48 | $87.52 | $82.42 | 21,653,096 |
2021-02-04 | $87.35 | $87.47 | $87.31 | $87.39 | $82.30 | 21,181,060 |
2021-02-03 | $87.20 | $87.36 | $87.17 | $87.21 | $82.13 | 31,910,989 |
2021-02-02 | $87.15 | $87.26 | $87.09 | $87.14 | $82.06 | 28,877,000 |
2021-02-01 | $86.81 | $86.97 | $86.66 | $86.93 | $81.87 | 35,620,733 |
2021-01-29 | $87.13 | $87.37 | $86.89 | $86.97 | $81.60 | 46,095,942 |
2021-01-28 | $87.16 | $87.49 | $87.14 | $87.20 | $81.82 | 38,836,175 |
2021-01-27 | $87.02 | $87.22 | $86.81 | $86.94 | $81.58 | 46,378,563 |
2021-01-26 | $87.29 | $87.33 | $87.18 | $87.19 | $81.81 | 39,103,506 |
2021-01-25 | $87.30 | $87.34 | $87.03 | $87.32 | $81.93 | 28,718,200 |
2021-01-22 | $87.28 | $87.39 | $87.18 | $87.30 | $81.91 | 26,615,866 |
2021-01-21 | $87.47 | $87.57 | $87.38 | $87.47 | $82.07 | 20,455,819 |
2021-01-20 | $87.62 | $87.62 | $87.37 | $87.52 | $82.12 | 24,534,738 |
2021-01-19 | $87.35 | $87.38 | $87.15 | $87.36 | $81.97 | 24,270,495 |
2021-01-15 | $87.14 | $87.27 | $87.05 | $87.11 | $81.74 | 48,134,776 |
2021-01-14 | $87.27 | $87.38 | $87.22 | $87.25 | $81.87 | 25,484,782 |
2021-01-13 | $86.98 | $87.31 | $86.95 | $87.27 | $81.89 | 47,710,314 |
2021-01-12 | $86.89 | $87.07 | $86.79 | $87.01 | $81.64 | 39,733,345 |
2021-01-11 | $87.02 | $87.17 | $86.89 | $86.90 | $81.54 | 26,733,125 |
2021-01-08 | $87.35 | $87.38 | $87.14 | $87.37 | $81.98 | 27,403,774 |
2021-01-07 | $87.18 | $87.37 | $87.13 | $87.24 | $81.86 | 25,868,197 |
2021-01-06 | $87.09 | $87.34 | $86.97 | $86.99 | $81.62 | 37,148,245 |
2021-01-05 | $87.02 | $87.25 | $86.98 | $87.15 | $81.77 | 33,725,610 |
2021-01-04 | $87.40 | $87.40 | $86.87 | $87.12 | $81.74 | 34,528,346 |
2020-12-31 | $87.21 | $87.34 | $87.17 | $87.30 | $81.91 | 12,059,870 |
2020-12-30 | $87.08 | $87.28 | $87.08 | $87.23 | $81.85 | 21,080,160 |
2020-12-29 | $87.31 | $87.31 | $87.04 | $87.05 | $81.68 | 22,893,003 |
2020-12-28 | $87.18 | $87.23 | $87.04 | $87.16 | $81.78 | 21,908,122 |
2020-12-24 | $86.95 | $87.05 | $86.94 | $87.05 | $81.68 | 7,327,286 |
2020-12-23 | $86.62 | $86.91 | $86.60 | $86.87 | $81.51 | 15,913,977 |
2020-12-22 | $86.43 | $86.54 | $86.35 | $86.48 | $81.14 | 21,993,215 |
2020-12-21 | $86.38 | $86.55 | $86.22 | $86.37 | $81.04 | 30,308,300 |
2020-12-18 | $86.65 | $86.72 | $86.55 | $86.68 | $81.33 | 26,741,208 |
2020-12-17 | $86.59 | $86.68 | $86.51 | $86.61 | $81.27 | 23,911,375 |
2020-12-16 | $86.94 | $86.97 | $86.60 | $86.84 | $81.15 | 42,386,689 |
2020-12-15 | $86.85 | $87.00 | $86.68 | $86.97 | $81.27 | 25,559,123 |
2020-12-14 | $86.83 | $86.88 | $86.60 | $86.70 | $81.01 | 20,705,515 |
2020-12-11 | $86.72 | $86.86 | $86.54 | $86.68 | $81.00 | 17,699,596 |
2020-12-10 | $86.48 | $86.88 | $86.46 | $86.77 | $81.08 | 24,251,526 |
2020-12-09 | $86.85 | $86.85 | $86.49 | $86.61 | $80.93 | 36,608,484 |
2020-12-08 | $86.77 | $86.85 | $86.70 | $86.74 | $81.05 | 21,408,254 |
2020-12-07 | $86.80 | $86.84 | $86.68 | $86.81 | $81.12 | 17,811,286 |
2020-12-04 | $86.67 | $86.90 | $86.52 | $86.85 | $81.15 | 19,362,041 |
2020-12-03 | $86.52 | $86.70 | $86.44 | $86.49 | $80.82 | 20,748,436 |
2020-12-02 | $86.22 | $86.55 | $86.15 | $86.44 | $80.77 | 23,704,981 |
2020-12-01 | $86.25 | $86.39 | $86.18 | $86.20 | $80.55 | 25,695,330 |
2020-11-30 | $86.43 | $86.43 | $86.15 | $86.32 | $80.34 | 24,256,870 |
2020-11-27 | $86.43 | $86.50 | $86.39 | $86.41 | $80.43 | 7,338,492 |
2020-11-25 | $86.30 | $86.42 | $86.19 | $86.27 | $80.29 | 26,510,941 |
2020-11-24 | $86.32 | $86.52 | $86.21 | $86.31 | $80.33 | 25,967,425 |
2020-11-23 | $86.14 | $86.21 | $85.96 | $86.05 | $80.09 | 23,790,591 |
2020-11-20 | $85.92 | $86.02 | $85.85 | $85.92 | $79.97 | 48,530,219 |
2020-11-19 | $85.71 | $86.14 | $85.65 | $86.08 | $80.12 | 21,704,157 |
2020-11-18 | $86.04 | $86.14 | $85.76 | $85.79 | $79.85 | 22,098,892 |
2020-11-17 | $85.78 | $86.11 | $85.72 | $85.95 | $80.00 | 23,747,109 |
2020-11-16 | $85.90 | $85.96 | $85.69 | $85.92 | $79.97 | 28,350,387 |
2020-11-13 | $85.25 | $85.53 | $85.24 | $85.44 | $79.52 | 20,339,892 |
2020-11-12 | $85.65 | $85.65 | $85.15 | $85.15 | $79.25 | 43,408,016 |
2020-11-11 | $85.92 | $85.93 | $85.63 | $85.73 | $79.79 | 14,416,293 |
2020-11-10 | $85.78 | $86.06 | $83.38 | $85.76 | $79.82 | 39,295,657 |
2020-11-09 | $86.88 | $86.90 | $85.84 | $85.88 | $79.93 | 59,347,130 |
2020-11-06 | $85.56 | $85.58 | $85.11 | $85.23 | $79.33 | 25,953,401 |
2020-11-05 | $85.64 | $85.88 | $85.42 | $85.53 | $79.61 | 55,079,032 |
2020-11-04 | $84.69 | $85.41 | $84.66 | $85.23 | $79.33 | 57,673,390 |
2020-11-03 | $83.89 | $84.44 | $83.89 | $84.44 | $78.59 | 39,777,603 |
2020-11-02 | $83.78 | $83.85 | $83.49 | $83.72 | $77.92 | 25,665,363 |
2020-10-30 | $83.63 | $83.92 | $83.43 | $83.88 | $77.74 | 36,802,960 |
2020-10-29 | $83.40 | $83.74 | $83.27 | $83.70 | $77.57 | 37,112,632 |
2020-10-28 | $83.61 | $83.72 | $83.31 | $83.46 | $77.35 | 45,794,334 |
2020-10-27 | $84.18 | $84.34 | $84.12 | $84.16 | $78.00 | 30,880,873 |
2020-10-26 | $84.56 | $84.62 | $84.09 | $84.12 | $77.96 | 50,102,357 |
2020-10-23 | $84.90 | $84.92 | $84.67 | $84.87 | $78.65 | 20,734,739 |
2020-10-22 | $84.61 | $84.84 | $84.45 | $84.77 | $78.56 | 28,977,823 |
2020-10-21 | $84.62 | $84.80 | $84.53 | $84.62 | $78.42 | 26,901,598 |
2020-10-20 | $84.48 | $84.77 | $84.47 | $84.63 | $78.43 | 27,650,740 |
2020-10-19 | $84.80 | $84.86 | $84.30 | $84.33 | $78.15 | 20,998,084 |
2020-10-16 | $84.86 | $84.94 | $84.52 | $84.63 | $78.43 | 27,456,938 |
2020-10-15 | $84.45 | $84.78 | $84.32 | $84.73 | $78.52 | 32,232,134 |
2020-10-14 | $84.96 | $85.02 | $84.72 | $84.79 | $78.58 | 31,620,668 |
2020-10-13 | $85.16 | $85.26 | $84.93 | $85.00 | $78.78 | 25,183,306 |
2020-10-12 | $85.22 | $85.47 | $85.13 | $85.38 | $79.13 | 10,503,387 |
2020-10-09 | $84.89 | $85.03 | $84.76 | $84.95 | $78.73 | 21,287,776 |
2020-10-08 | $84.84 | $84.85 | $84.64 | $84.76 | $78.55 | 18,738,776 |
2020-10-07 | $84.52 | $84.63 | $84.47 | $84.57 | $78.38 | 20,968,187 |
2020-10-06 | $84.48 | $84.75 | $84.22 | $84.27 | $78.10 | 37,848,474 |
2020-10-05 | $83.99 | $84.48 | $83.92 | $84.46 | $78.27 | 27,394,019 |
2020-10-02 | $83.28 | $83.87 | $83.28 | $83.83 | $77.69 | 26,284,395 |
2020-10-01 | $83.81 | $83.89 | $83.69 | $83.83 | $77.69 | 31,098,042 |
2020-09-30 | $83.56 | $84.03 | $83.55 | $83.90 | $77.43 | 28,797,572 |
2020-09-29 | $83.56 | $83.61 | $83.29 | $83.56 | $77.11 | 20,243,447 |
2020-09-28 | $83.38 | $83.62 | $83.19 | $83.49 | $77.05 | 20,276,970 |
2020-09-25 | $83.00 | $83.16 | $82.76 | $82.95 | $76.55 | 36,032,202 |
2020-09-24 | $82.87 | $83.34 | $82.56 | $83.10 | $76.69 | 38,755,839 |
2020-09-23 | $83.98 | $83.98 | $82.96 | $83.05 | $76.64 | 39,577,768 |
2020-09-22 | $83.71 | $83.95 | $83.52 | $83.90 | $77.43 | 41,396,848 |
2020-09-21 | $83.93 | $84.03 | $83.38 | $83.61 | $77.16 | 42,968,905 |
2020-09-18 | $84.67 | $84.69 | $84.25 | $84.29 | $77.79 | 29,891,767 |
2020-09-17 | $84.31 | $84.66 | $84.23 | $84.50 | $77.98 | 25,752,406 |
2020-09-16 | $84.65 | $84.99 | $84.51 | $84.59 | $78.06 | 26,971,055 |
2020-09-15 | $84.55 | $84.72 | $84.44 | $84.59 | $78.06 | 22,177,312 |
2020-09-14 | $84.62 | $84.70 | $84.27 | $84.36 | $77.85 | 28,957,986 |
2020-09-11 | $84.34 | $84.49 | $84.10 | $84.45 | $77.93 | 20,807,074 |
2020-09-10 | $84.81 | $84.83 | $84.25 | $84.28 | $77.78 | 32,866,277 |
2020-09-09 | $84.38 | $84.74 | $84.25 | $84.68 | $78.15 | 32,976,817 |
2020-09-08 | $84.14 | $84.41 | $83.91 | $84.02 | $77.54 | 34,967,639 |
2020-09-04 | $84.80 | $84.94 | $83.98 | $84.49 | $77.97 | 36,087,330 |
2020-09-03 | $85.10 | $85.12 | $84.37 | $84.72 | $78.18 | 34,169,830 |
2020-09-02 | $85.20 | $85.39 | $84.95 | $85.25 | $78.67 | 15,878,645 |
2020-09-01 | $84.71 | $85.23 | $84.64 | $85.15 | $78.58 | 22,774,677 |
2020-08-31 | $85.13 | $85.23 | $84.99 | $85.03 | $78.16 | 21,474,150 |
2020-08-28 | $85.13 | $85.27 | $85.09 | $85.15 | $78.27 | 14,418,584 |
2020-08-27 | $85.32 | $85.35 | $84.90 | $85.08 | $78.20 | 19,861,808 |
2020-08-26 | $85.23 | $85.37 | $85.17 | $85.21 | $78.32 | 16,243,124 |
2020-08-25 | $85.14 | $85.28 | $84.91 | $85.22 | $78.33 | 24,018,633 |
2020-08-24 | $84.90 | $85.17 | $84.89 | $85.13 | $78.25 | 16,058,140 |
2020-08-21 | $84.75 | $84.81 | $84.63 | $84.74 | $77.89 | 17,570,581 |
2020-08-20 | $84.33 | $84.75 | $84.32 | $84.75 | $77.90 | 19,912,756 |
2020-08-19 | $84.67 | $84.79 | $84.37 | $84.47 | $77.64 | 18,738,295 |
2020-08-18 | $84.62 | $84.77 | $84.41 | $84.71 | $77.86 | 24,900,343 |
2020-08-17 | $84.16 | $84.62 | $84.10 | $84.58 | $77.74 | 13,437,578 |
2020-08-14 | $84.21 | $84.30 | $83.92 | $84.08 | $77.28 | 14,072,346 |
2020-08-13 | $84.48 | $84.81 | $84.15 | $84.23 | $77.42 | 28,444,943 |
2020-08-12 | $84.81 | $85.02 | $84.46 | $84.46 | $77.63 | 18,106,368 |
2020-08-11 | $85.25 | $85.27 | $84.40 | $84.44 | $77.61 | 20,535,792 |
2020-08-10 | $85.26 | $85.30 | $85.01 | $85.21 | $78.32 | 13,708,786 |
2020-08-07 | $85.35 | $85.35 | $85.05 | $85.17 | $78.28 | 14,290,168 |
2020-08-06 | $85.19 | $85.40 | $85.10 | $85.38 | $78.48 | 13,258,602 |
2020-08-05 | $85.06 | $85.23 | $85.01 | $85.19 | $78.30 | 14,566,015 |
2020-08-04 | $84.97 | $85.07 | $84.80 | $85.04 | $78.16 | 17,120,697 |
2020-08-03 | $85.03 | $85.11 | $84.85 | $85.07 | $78.19 | 17,480,820 |
2020-07-31 | $85.20 | $85.40 | $84.90 | $85.39 | $78.17 | 28,624,411 |
2020-07-30 | $84.78 | $85.27 | $84.74 | $85.23 | $78.03 | 54,812,352 |
2020-07-29 | $84.84 | $85.11 | $84.70 | $85.05 | $77.86 | 18,013,162 |
2020-07-28 | $84.72 | $84.80 | $84.50 | $84.58 | $77.43 | 14,862,931 |
2020-07-27 | $84.73 | $84.82 | $84.51 | $84.80 | $77.63 | 12,931,727 |
2020-07-24 | $84.34 | $84.70 | $84.30 | $84.60 | $77.45 | 14,977,544 |
2020-07-23 | $84.57 | $84.62 | $83.97 | $84.52 | $77.38 | 28,434,895 |
2020-07-22 | $84.50 | $84.62 | $84.34 | $84.58 | $77.43 | 15,251,425 |
2020-07-21 | $84.30 | $84.58 | $84.27 | $84.41 | $77.28 | 22,338,209 |
2020-07-20 | $83.59 | $84.06 | $83.51 | $84.02 | $76.92 | 16,701,639 |
2020-07-17 | $83.48 | $83.55 | $83.21 | $83.52 | $76.46 | 22,863,747 |
2020-07-16 | $83.16 | $83.30 | $83.08 | $83.29 | $76.25 | 17,570,446 |
2020-07-15 | $83.24 | $83.31 | $82.91 | $83.21 | $76.18 | 21,291,300 |
2020-07-14 | $82.04 | $82.78 | $82.04 | $82.74 | $75.75 | 31,929,700 |
2020-07-13 | $82.80 | $82.91 | $82.03 | $82.04 | $75.11 | 20,039,400 |
2020-07-10 | $82.07 | $82.54 | $81.98 | $82.49 | $75.52 | 17,903,400 |
2020-07-09 | $82.39 | $82.46 | $81.83 | $82.21 | $75.26 | 21,655,600 |
2020-07-08 | $82.13 | $82.50 | $82.12 | $82.39 | $75.43 | 21,155,700 |
2020-07-07 | $82.63 | $82.84 | $82.13 | $82.17 | $75.23 | 22,408,000 |
2020-07-06 | $82.62 | $82.74 | $82.41 | $82.72 | $75.73 | 22,886,409 |
2020-07-02 | $82.24 | $82.51 | $81.97 | $82.13 | $75.19 | 30,623,300 |
2020-07-01 | $81.41 | $81.77 | $81.41 | $81.53 | $74.64 | 28,775,752 |
2020-06-30 | $81.15 | $81.80 | $81.08 | $81.62 | $74.41 | 40,553,964 |
2020-06-29 | $81.44 | $81.45 | $80.48 | $80.88 | $73.73 | 76,540,245 |
2020-06-26 | $82.01 | $82.01 | $81.23 | $81.34 | $74.15 | 33,686,523 |
2020-06-25 | $81.87 | $82.17 | $81.49 | $82.12 | $74.86 | 31,159,730 |
2020-06-24 | $82.68 | $82.78 | $81.54 | $82.09 | $74.84 | 43,720,638 |
2020-06-23 | $83.11 | $83.14 | $82.89 | $82.94 | $75.61 | 17,438,041 |
2020-06-22 | $82.87 | $83.03 | $82.69 | $82.82 | $75.50 | 21,517,496 |
2020-06-19 | $83.32 | $83.37 | $82.71 | $82.88 | $75.56 | 32,037,564 |
2020-06-18 | $82.96 | $83.21 | $82.83 | $83.16 | $75.81 | 22,223,274 |
2020-06-17 | $83.52 | $83.62 | $83.15 | $83.19 | $75.84 | 17,050,266 |
2020-06-16 | $84.25 | $84.33 | $83.31 | $83.58 | $76.20 | 40,976,338 |
2020-06-15 | $81.90 | $83.78 | $81.72 | $83.24 | $75.89 | 39,389,858 |
2020-06-12 | $82.74 | $82.87 | $81.85 | $82.44 | $75.16 | 36,155,323 |
2020-06-11 | $82.58 | $82.62 | $81.47 | $81.63 | $74.42 | 48,794,376 |
2020-06-10 | $83.79 | $84.22 | $83.26 | $83.78 | $76.38 | 36,660,975 |
2020-06-09 | $84.11 | $84.15 | $83.58 | $83.90 | $76.49 | 28,412,360 |
2020-06-08 | $84.66 | $84.68 | $84.35 | $84.56 | $77.09 | 20,487,765 |
2020-06-05 | $84.57 | $85.03 | $84.40 | $84.46 | $77.00 | 35,306,513 |
2020-06-04 | $83.84 | $83.98 | $83.52 | $83.67 | $76.28 | 36,405,838 |
2020-06-03 | $83.88 | $84.38 | $83.78 | $83.93 | $76.51 | 35,990,985 |
2020-06-02 | $82.85 | $83.58 | $82.62 | $83.54 | $76.16 | 35,930,932 |
2020-06-01 | $81.94 | $82.75 | $81.82 | $82.72 | $75.41 | 46,986,955 |
2020-05-29 | $82.05 | $82.62 | $81.88 | $82.42 | $74.85 | 32,189,049 |
2020-05-28 | $82.13 | $82.55 | $81.94 | $82.09 | $74.55 | 23,282,659 |
2020-05-27 | $82.42 | $82.45 | $81.66 | $82.01 | $74.48 | 24,905,038 |
2020-05-26 | $81.83 | $82.16 | $81.18 | $81.84 | $74.32 | 27,672,478 |
2020-05-22 | $80.95 | $81.33 | $80.81 | $81.23 | $73.77 | 11,311,918 |
2020-05-21 | $81.03 | $81.23 | $80.80 | $81.03 | $73.59 | 23,307,267 |
2020-05-20 | $80.62 | $81.25 | $80.55 | $81.05 | $73.60 | 36,053,715 |
2020-05-19 | $80.04 | $80.43 | $79.89 | $80.20 | $72.83 | 18,536,498 |
2020-05-18 | $79.96 | $80.16 | $79.66 | $80.10 | $72.74 | 31,900,248 |
2020-05-15 | $78.37 | $78.84 | $78.17 | $78.71 | $71.48 | 34,133,020 |
2020-05-14 | $78.46 | $78.90 | $77.98 | $78.60 | $71.38 | 30,429,082 |
2020-05-13 | $79.35 | $79.42 | $78.74 | $78.87 | $71.62 | 29,961,448 |
2020-05-12 | $79.91 | $80.00 | $79.29 | $79.29 | $72.01 | 25,330,470 |
2020-05-11 | $79.58 | $79.72 | $79.34 | $79.39 | $72.10 | 14,258,893 |
2020-05-08 | $79.33 | $79.76 | $79.27 | $79.75 | $72.42 | 21,801,989 |
2020-05-07 | $79.20 | $79.71 | $78.97 | $79.00 | $71.74 | 19,581,670 |
2020-05-06 | $79.33 | $79.43 | $78.77 | $78.80 | $71.56 | 18,823,272 |
2020-05-05 | $78.82 | $79.25 | $78.82 | $79.25 | $71.97 | 26,484,133 |
2020-05-04 | $78.53 | $78.87 | $78.20 | $78.57 | $71.35 | 20,400,218 |
2020-05-01 | $79.34 | $79.54 | $78.61 | $78.68 | $71.45 | 31,762,684 |
2020-04-30 | $79.85 | $80.56 | $79.53 | $80.43 | $72.70 | 33,664,911 |
2020-04-29 | $79.43 | $80.36 | $79.27 | $80.27 | $72.56 | 34,837,644 |
2020-04-28 | $79.07 | $79.12 | $78.44 | $78.88 | $71.30 | 23,926,866 |
2020-04-27 | $78.70 | $78.93 | $78.51 | $78.64 | $71.08 | 20,550,707 |
2020-04-24 | $79.12 | $79.23 | $78.16 | $78.32 | $70.79 | 37,915,244 |
2020-04-23 | $79.25 | $79.66 | $78.73 | $79.06 | $71.46 | 23,895,310 |
2020-04-22 | $79.26 | $79.37 | $78.84 | $79.10 | $71.50 | 15,714,973 |
2020-04-21 | $78.96 | $79.06 | $78.25 | $78.41 | $70.87 | 42,331,245 |
2020-04-20 | $80.29 | $80.79 | $79.72 | $79.87 | $72.19 | 24,669,956 |
2020-04-17 | $81.32 | $81.40 | $80.85 | $81.09 | $73.30 | 31,786,456 |
2020-04-16 | $80.56 | $80.75 | $79.93 | $80.68 | $72.93 | 25,815,472 |
2020-04-15 | $80.25 | $80.91 | $79.96 | $80.76 | $73.00 | 34,206,497 |
2020-04-14 | $81.91 | $82.09 | $80.97 | $81.52 | $73.69 | 37,631,539 |
2020-04-13 | $81.81 | $81.92 | $80.42 | $81.18 | $73.38 | 40,341,249 |
2020-04-09 | $81.97 | $84.05 | $81.49 | $82.36 | $74.44 | 88,755,608 |
2020-04-08 | $75.96 | $77.63 | $75.69 | $77.30 | $69.87 | 46,232,111 |
2020-04-07 | $76.43 | $76.72 | $75.24 | $75.34 | $68.10 | 35,104,819 |
2020-04-06 | $75.06 | $75.56 | $74.81 | $75.34 | $68.10 | 32,320,675 |
2020-04-03 | $75.00 | $75.20 | $73.32 | $73.55 | $66.48 | 39,985,045 |
2020-04-02 | $74.37 | $76.30 | $74.23 | $75.16 | $67.94 | 31,817,293 |
2020-04-01 | $75.18 | $75.27 | $74.37 | $74.58 | $67.41 | 36,821,724 |
2020-03-31 | $77.37 | $77.71 | $76.98 | $77.07 | $69.30 | 31,023,137 |
2020-03-30 | $77.10 | $78.04 | $76.64 | $77.69 | $69.86 | 35,007,848 |
2020-03-27 | $75.44 | $78.37 | $75.36 | $77.03 | $69.27 | 66,533,780 |
2020-03-26 | $74.01 | $76.83 | $73.70 | $76.83 | $69.09 | 43,437,042 |
2020-03-25 | $72.25 | $75.57 | $72.08 | $73.47 | $66.07 | 45,645,105 |
2020-03-24 | $70.09 | $71.95 | $69.90 | $71.46 | $64.26 | 51,303,975 |
2020-03-23 | $70.05 | $70.12 | $67.52 | $68.63 | $61.72 | 48,851,328 |
2020-03-20 | $71.41 | $72.14 | $69.41 | $69.75 | $62.72 | 50,293,969 |
2020-03-19 | $71.86 | $72.67 | $70.77 | $71.35 | $64.16 | 45,686,272 |
2020-03-18 | $73.85 | $74.75 | $71.91 | $72.99 | $65.64 | 54,251,604 |
2020-03-17 | $75.55 | $77.70 | $74.63 | $76.36 | $68.67 | 68,303,089 |
2020-03-16 | $75.72 | $77.65 | $74.30 | $75.65 | $68.03 | 43,040,579 |
2020-03-13 | $80.13 | $80.28 | $78.14 | $80.05 | $71.98 | 69,377,528 |
2020-03-12 | $76.38 | $80.25 | $76.23 | $77.61 | $69.79 | 82,329,896 |
2020-03-11 | $81.25 | $81.69 | $80.20 | $80.84 | $72.69 | 60,006,610 |
2020-03-10 | $82.62 | $82.87 | $81.13 | $82.64 | $74.31 | 57,536,362 |
2020-03-09 | $79.64 | $83.49 | $79.64 | $81.39 | $73.19 | 73,582,045 |
2020-03-06 | $84.53 | $85.28 | $84.09 | $85.05 | $76.48 | 69,819,282 |
2020-03-05 | $86.36 | $86.51 | $85.85 | $86.02 | $77.35 | 62,451,975 |
2020-03-04 | $86.66 | $87.16 | $86.59 | $87.12 | $78.34 | 52,590,783 |
2020-03-03 | $86.38 | $87.19 | $85.74 | $85.94 | $77.28 | 58,562,311 |
2020-03-02 | $85.64 | $86.40 | $85.23 | $86.31 | $77.61 | 72,323,216 |
2020-02-28 | $84.69 | $86.15 | $84.69 | $86.04 | $77.03 | 97,772,553 |
2020-02-27 | $86.13 | $86.69 | $85.52 | $85.69 | $76.72 | 73,094,971 |
2020-02-26 | $86.93 | $87.25 | $86.60 | $86.86 | $77.77 | 69,857,293 |
2020-02-25 | $87.76 | $87.81 | $86.69 | $86.77 | $77.69 | 68,415,108 |
2020-02-24 | $87.50 | $87.60 | $87.20 | $87.38 | $78.23 | 57,813,111 |
2020-02-21 | $88.34 | $88.38 | $88.16 | $88.33 | $79.08 | 23,026,972 |
2020-02-20 | $88.32 | $88.44 | $88.06 | $88.41 | $79.15 | 31,271,611 |
2020-02-19 | $88.31 | $88.37 | $88.25 | $88.26 | $79.02 | 18,547,480 |
2020-02-18 | $88.35 | $88.40 | $88.15 | $88.22 | $78.98 | 26,635,293 |
2020-02-14 | $88.44 | $88.49 | $88.35 | $88.40 | $79.14 | 11,398,835 |
2020-02-13 | $88.31 | $88.46 | $88.29 | $88.41 | $79.15 | 13,178,412 |
2020-02-12 | $88.32 | $88.46 | $88.26 | $88.38 | $79.13 | 26,688,211 |
2020-02-11 | $88.27 | $88.28 | $88.15 | $88.15 | $78.92 | 16,819,496 |
2020-02-10 | $87.95 | $88.10 | $87.88 | $88.09 | $78.87 | 14,219,979 |
2020-02-07 | $87.99 | $88.05 | $87.88 | $87.97 | $78.76 | 12,853,392 |
2020-02-06 | $88.00 | $88.15 | $87.87 | $88.10 | $78.88 | 18,329,861 |
2020-02-05 | $87.88 | $88.06 | $87.84 | $88.03 | $78.81 | 35,937,674 |
2020-02-04 | $87.50 | $87.69 | $87.48 | $87.67 | $78.49 | 25,063,198 |
2020-02-03 | $87.33 | $87.47 | $87.13 | $87.15 | $78.03 | 27,161,118 |
2020-01-31 | $87.80 | $87.80 | $87.39 | $87.53 | $78.04 | 35,659,703 |
2020-01-30 | $87.51 | $87.91 | $87.50 | $87.89 | $78.36 | 20,045,836 |
2020-01-29 | $87.97 | $88.23 | $87.78 | $87.80 | $78.28 | 17,308,246 |
2020-01-28 | $87.50 | $87.96 | $87.39 | $87.85 | $78.32 | 32,567,721 |
2020-01-27 | $87.24 | $87.38 | $86.96 | $87.10 | $77.65 | 41,371,498 |
2020-01-24 | $88.07 | $88.07 | $87.65 | $87.69 | $78.18 | 40,838,279 |
2020-01-23 | $88.18 | $88.20 | $88.02 | $88.06 | $78.51 | 28,549,204 |
2020-01-22 | $88.31 | $88.37 | $88.23 | $88.33 | $78.75 | 17,699,787 |
2020-01-21 | $88.34 | $88.43 | $88.17 | $88.17 | $78.61 | 19,195,721 |
2020-01-17 | $88.48 | $88.51 | $88.36 | $88.36 | $78.78 | 29,626,660 |
2020-01-16 | $88.47 | $88.53 | $88.38 | $88.43 | $78.84 | 22,329,107 |
2020-01-15 | $88.40 | $88.53 | $88.39 | $88.40 | $78.81 | 24,637,893 |
2020-01-14 | $88.37 | $88.49 | $88.28 | $88.38 | $78.80 | 29,157,050 |
2020-01-13 | $88.40 | $88.45 | $88.35 | $88.39 | $78.81 | 17,762,410 |
2020-01-10 | $88.37 | $88.41 | $88.30 | $88.39 | $78.81 | 16,182,904 |
2020-01-09 | $88.24 | $88.37 | $88.17 | $88.36 | $78.78 | 16,649,467 |
2020-01-08 | $88.07 | $88.23 | $88.02 | $88.13 | $78.57 | 16,088,142 |
2020-01-07 | $88.14 | $88.16 | $88.04 | $88.05 | $78.50 | 9,640,251 |
2020-01-06 | $88.11 | $88.18 | $88.05 | $88.13 | $78.57 | 17,936,922 |
2020-01-03 | $88.12 | $88.28 | $88.04 | $88.22 | $78.65 | 17,342,238 |
2020-01-02 | $88.10 | $88.32 | $88.05 | $88.31 | $78.73 | 15,756,596 |
2019-12-31 | $87.86 | $87.95 | $87.81 | $87.94 | $78.40 | 8,310,798 |
2019-12-30 | $88.00 | $88.02 | $87.77 | $87.86 | $78.33 | 12,668,122 |
2019-12-27 | $88.02 | $88.02 | $87.89 | $87.92 | $78.39 | 11,627,113 |
2019-12-26 | $87.94 | $87.99 | $87.89 | $87.96 | $78.42 | 11,382,698 |
2019-12-24 | $87.78 | $87.83 | $87.73 | $87.83 | $78.31 | 4,854,905 |
2019-12-23 | $87.75 | $87.80 | $87.73 | $87.76 | $78.24 | 9,720,215 |
2019-12-20 | $87.95 | $87.99 | $87.70 | $87.72 | $78.21 | 31,918,833 |
2019-12-19 | $87.91 | $87.93 | $87.72 | $87.85 | $78.32 | 29,429,266 |
2019-12-18 | $88.09 | $88.25 | $88.06 | $88.21 | $78.36 | 31,575,665 |
2019-12-17 | $87.79 | $88.05 | $87.79 | $88.05 | $78.22 | 18,642,049 |
2019-12-16 | $87.74 | $87.83 | $87.70 | $87.78 | $77.98 | 17,416,145 |
2019-12-13 | $87.55 | $87.65 | $87.50 | $87.61 | $77.83 | 18,088,106 |
2019-12-12 | $87.36 | $87.61 | $87.33 | $87.52 | $77.75 | 18,958,089 |
2019-12-11 | $87.16 | $87.34 | $87.09 | $87.32 | $77.57 | 14,056,003 |
2019-12-10 | $86.93 | $87.15 | $86.90 | $87.14 | $77.41 | 15,117,133 |
2019-12-09 | $86.90 | $87.00 | $86.90 | $86.93 | $77.23 | 18,034,328 |
2019-12-06 | $86.95 | $87.01 | $86.85 | $86.93 | $77.23 | 16,094,658 |
2019-12-05 | $86.74 | $86.81 | $86.58 | $86.81 | $77.12 | 18,158,919 |
2019-12-04 | $86.46 | $86.71 | $86.46 | $86.68 | $77.01 | 12,406,761 |
2019-12-03 | $86.34 | $86.47 | $86.24 | $86.42 | $76.77 | 31,143,890 |
2019-12-02 | $86.63 | $86.63 | $86.35 | $86.54 | $76.88 | 21,488,980 |
2019-11-29 | $87.11 | $87.11 | $86.93 | $86.94 | $76.93 | 11,519,522 |
2019-11-27 | $86.99 | $87.15 | $86.95 | $87.13 | $77.10 | 11,814,692 |
2019-11-26 | $86.95 | $87.02 | $86.90 | $87.02 | $77.00 | 13,223,943 |
2019-11-25 | $86.71 | $86.94 | $86.71 | $86.92 | $76.92 | 17,800,782 |
2019-11-22 | $86.49 | $86.69 | $86.40 | $86.69 | $76.71 | 20,934,754 |
2019-11-21 | $86.43 | $86.45 | $86.27 | $86.36 | $76.42 | 19,245,232 |
2019-11-20 | $86.47 | $86.58 | $86.33 | $86.34 | $76.40 | 22,872,970 |
2019-11-19 | $86.74 | $86.75 | $86.52 | $86.52 | $76.56 | 20,175,961 |
2019-11-18 | $86.87 | $86.90 | $86.79 | $86.83 | $76.84 | 14,065,650 |
2019-11-15 | $86.77 | $86.95 | $86.76 | $86.94 | $76.93 | 14,346,965 |
2019-11-14 | $86.74 | $86.80 | $86.65 | $86.68 | $76.70 | 14,976,104 |
2019-11-13 | $86.73 | $86.77 | $86.68 | $86.73 | $76.75 | 15,593,910 |
2019-11-12 | $86.75 | $86.89 | $86.73 | $86.82 | $76.83 | 14,688,179 |
2019-11-11 | $86.77 | $86.84 | $86.68 | $86.80 | $76.81 | 7,812,525 |
2019-11-08 | $86.76 | $86.88 | $86.64 | $86.85 | $76.85 | 11,775,510 |
2019-11-07 | $86.94 | $86.98 | $86.75 | $86.77 | $76.78 | 15,307,831 |
2019-11-06 | $86.91 | $86.91 | $86.78 | $86.81 | $76.82 | 9,498,129 |
2019-11-05 | $87.07 | $87.08 | $86.82 | $86.91 | $76.91 | 21,949,391 |
2019-11-04 | $86.98 | $87.05 | $86.94 | $87.00 | $76.99 | 14,946,357 |
2019-11-01 | $86.59 | $86.91 | $86.58 | $86.82 | $76.83 | 24,299,754 |
2019-10-31 | $87.09 | $87.10 | $86.79 | $86.81 | $76.50 | 25,479,026 |
2019-10-30 | $87.27 | $87.28 | $87.00 | $87.11 | $76.76 | 24,949,822 |
2019-10-29 | $87.37 | $87.40 | $87.20 | $87.22 | $76.86 | 10,943,648 |
2019-10-28 | $87.40 | $87.44 | $87.36 | $87.38 | $77.00 | 10,631,478 |
2019-10-25 | $87.30 | $87.42 | $87.30 | $87.39 | $77.01 | 11,659,770 |
2019-10-24 | $87.26 | $87.32 | $87.17 | $87.32 | $76.95 | 14,846,543 |
2019-10-23 | $87.15 | $87.23 | $87.09 | $87.22 | $76.86 | 9,110,052 |
2019-10-22 | $87.18 | $87.18 | $87.08 | $87.14 | $76.79 | 15,479,150 |
2019-10-21 | $87.16 | $87.17 | $87.11 | $87.12 | $76.77 | 10,115,036 |
2019-10-18 | $87.07 | $87.13 | $86.96 | $87.09 | $76.75 | 21,756,850 |
2019-10-17 | $87.01 | $87.10 | $87.00 | $87.07 | $76.73 | 15,193,329 |
2019-10-16 | $86.99 | $87.01 | $86.94 | $86.95 | $76.62 | 12,866,957 |
2019-10-15 | $86.84 | $87.07 | $86.80 | $87.02 | $76.68 | 26,992,832 |
2019-10-14 | $86.77 | $86.87 | $86.69 | $86.83 | $76.52 | 10,047,949 |
2019-10-11 | $86.64 | $86.83 | $86.57 | $86.77 | $76.46 | 18,722,031 |
2019-10-10 | $86.32 | $86.48 | $86.30 | $86.41 | $76.15 | 11,081,826 |
2019-10-09 | $86.27 | $86.38 | $86.25 | $86.30 | $76.05 | 11,368,279 |
2019-10-08 | $86.27 | $86.32 | $86.04 | $86.04 | $75.82 | 15,492,796 |
2019-10-07 | $86.37 | $86.49 | $86.25 | $86.36 | $76.10 | 14,792,409 |
2019-10-04 | $86.27 | $86.44 | $86.20 | $86.43 | $76.16 | 18,168,500 |
2019-10-03 | $86.12 | $86.24 | $85.75 | $86.16 | $75.93 | 30,560,021 |
2019-10-02 | $86.57 | $86.58 | $86.04 | $86.11 | $75.88 | 35,912,046 |
2019-10-01 | $86.84 | $86.86 | $86.55 | $86.62 | $76.33 | 27,983,801 |
2019-09-30 | $87.06 | $87.17 | $87.02 | $87.17 | $76.51 | 21,833,138 |
2019-09-27 | $87.16 | $87.23 | $87.00 | $87.07 | $76.42 | 13,529,501 |
2019-09-26 | $87.23 | $87.26 | $87.04 | $87.17 | $76.51 | 14,024,900 |
2019-09-25 | $87.25 | $87.29 | $87.03 | $87.23 | $76.56 | 15,273,526 |
2019-09-24 | $87.52 | $87.53 | $87.21 | $87.32 | $76.64 | 22,672,427 |
2019-09-23 | $87.41 | $87.51 | $87.39 | $87.44 | $76.74 | 15,684,430 |
2019-09-20 | $87.40 | $87.51 | $87.34 | $87.48 | $76.78 | 23,718,692 |
2019-09-19 | $87.42 | $87.54 | $87.33 | $87.37 | $76.68 | 13,466,571 |
2019-09-18 | $87.46 | $87.54 | $87.19 | $87.47 | $76.77 | 16,006,104 |
2019-09-17 | $87.50 | $87.53 | $87.34 | $87.52 | $76.82 | 14,723,606 |
2019-09-16 | $87.30 | $87.48 | $87.18 | $87.47 | $76.77 | 23,020,606 |
2019-09-13 | $87.17 | $87.31 | $87.11 | $87.16 | $76.50 | 34,407,278 |
2019-09-12 | $87.34 | $87.43 | $87.25 | $87.32 | $76.64 | 23,246,363 |
2019-09-11 | $87.23 | $87.30 | $87.17 | $87.27 | $76.60 | 13,999,168 |
2019-09-10 | $87.24 | $87.31 | $87.10 | $87.28 | $76.60 | 14,055,795 |
2019-09-09 | $87.19 | $87.26 | $87.02 | $87.23 | $76.56 | 17,484,191 |
2019-09-06 | $87.18 | $87.30 | $87.04 | $87.14 | $76.48 | 25,162,706 |
2019-09-05 | $86.80 | $87.13 | $86.78 | $87.06 | $76.41 | 23,443,586 |
2019-09-04 | $86.69 | $86.75 | $86.59 | $86.72 | $76.11 | 13,584,014 |
2019-09-03 | $86.72 | $86.72 | $86.39 | $86.54 | $75.95 | 20,620,383 |
2019-08-30 | $87.38 | $87.39 | $86.97 | $87.16 | $76.17 | 14,544,774 |
2019-08-29 | $87.34 | $87.41 | $87.19 | $87.24 | $76.24 | 16,332,935 |
2019-08-28 | $86.92 | $87.19 | $86.89 | $87.15 | $76.16 | 13,575,973 |
2019-08-27 | $87.15 | $87.18 | $86.79 | $86.94 | $75.98 | 15,522,755 |
2019-08-26 | $86.82 | $86.98 | $86.74 | $86.98 | $76.02 | 14,254,175 |
2019-08-23 | $86.79 | $87.14 | $86.48 | $86.55 | $75.64 | 30,377,414 |
2019-08-22 | $86.94 | $87.03 | $86.75 | $86.95 | $75.99 | 20,677,201 |
2019-08-21 | $86.64 | $86.85 | $86.58 | $86.79 | $75.85 | 18,334,287 |
2019-08-20 | $86.39 | $86.47 | $86.25 | $86.42 | $75.53 | 16,126,788 |
2019-08-19 | $86.26 | $86.36 | $86.22 | $86.35 | $75.46 | 13,753,635 |
2019-08-16 | $85.94 | $86.13 | $85.94 | $86.10 | $75.25 | 16,001,445 |
2019-08-15 | $85.71 | $85.90 | $85.65 | $85.81 | $74.99 | 27,560,953 |
2019-08-14 | $85.94 | $85.97 | $85.50 | $85.56 | $74.77 | 29,745,348 |
2019-08-13 | $85.94 | $86.41 | $85.88 | $86.33 | $75.45 | 30,078,556 |
2019-08-12 | $86.01 | $86.14 | $85.88 | $85.95 | $75.12 | 16,260,924 |
2019-08-09 | $86.22 | $86.35 | $86.08 | $86.25 | $75.38 | 19,090,814 |
2019-08-08 | $86.05 | $86.42 | $86.05 | $86.37 | $75.48 | 27,074,705 |
2019-08-07 | $85.69 | $86.13 | $85.45 | $86.03 | $75.19 | 38,028,496 |
2019-08-06 | $85.87 | $86.12 | $85.67 | $86.04 | $75.19 | 28,694,973 |
2019-08-05 | $85.87 | $85.87 | $85.35 | $85.49 | $74.71 | 47,727,943 |
2019-08-02 | $86.49 | $86.49 | $86.18 | $86.39 | $75.50 | 23,559,569 |
2019-08-01 | $86.55 | $86.99 | $86.49 | $86.52 | $75.61 | 28,838,989 |
2019-07-31 | $87.15 | $87.26 | $86.58 | $86.93 | $75.65 | 23,449,745 |
2019-07-30 | $86.90 | $87.09 | $86.84 | $87.08 | $75.78 | 13,794,139 |
2019-07-29 | $87.15 | $87.16 | $86.96 | $87.04 | $75.75 | 14,731,750 |
2019-07-26 | $87.12 | $87.19 | $87.08 | $87.17 | $75.86 | 8,512,671 |
2019-07-25 | $87.15 | $87.15 | $86.91 | $86.98 | $75.69 | 14,272,501 |
2019-07-24 | $87.01 | $87.11 | $86.99 | $87.10 | $75.80 | 12,713,675 |
2019-07-23 | $86.95 | $87.06 | $86.85 | $87.03 | $75.74 | 14,051,757 |
2019-07-22 | $86.69 | $86.88 | $86.65 | $86.88 | $75.61 | 12,852,785 |
2019-07-19 | $86.74 | $86.78 | $86.56 | $86.59 | $75.35 | 14,771,008 |
2019-07-18 | $86.71 | $86.76 | $86.51 | $86.74 | $75.49 | 17,466,833 |
2019-07-17 | $86.88 | $86.88 | $86.69 | $86.70 | $75.45 | 9,361,289 |
2019-07-16 | $86.98 | $86.98 | $86.73 | $86.81 | $75.55 | 20,147,200 |
2019-07-15 | $86.91 | $87.07 | $86.86 | $86.99 | $75.70 | 10,735,225 |
2019-07-12 | $86.79 | $86.94 | $86.72 | $86.93 | $75.65 | 21,291,188 |
2019-07-11 | $87.01 | $87.01 | $86.67 | $86.79 | $75.53 | 19,191,191 |
2019-07-10 | $86.93 | $87.08 | $86.89 | $86.96 | $75.68 | 24,497,015 |
2019-07-09 | $86.76 | $86.80 | $86.70 | $86.72 | $75.47 | 19,189,131 |
2019-07-08 | $86.95 | $86.95 | $86.81 | $86.82 | $75.55 | 16,679,367 |
2019-07-05 | $87.08 | $87.09 | $86.85 | $86.99 | $75.70 | 17,591,404 |
2019-07-03 | $87.05 | $87.39 | $87.03 | $87.34 | $76.01 | 16,237,875 |
2019-07-02 | $86.88 | $87.06 | $86.84 | $87.01 | $75.72 | 20,683,206 |
2019-07-01 | $87.13 | $87.26 | $86.80 | $86.82 | $75.55 | 26,159,859 |
2019-06-28 | $87.20 | $87.25 | $87.15 | $87.18 | $75.53 | 14,690,816 |
2019-06-27 | $87.06 | $87.20 | $87.02 | $87.15 | $75.51 | 12,995,144 |
2019-06-26 | $87.12 | $87.16 | $86.88 | $86.91 | $75.30 | 19,554,630 |
2019-06-25 | $87.31 | $87.31 | $86.89 | $86.95 | $75.33 | 26,173,561 |
2019-06-24 | $87.33 | $87.37 | $87.28 | $87.32 | $75.65 | 13,764,098 |
2019-06-21 | $87.38 | $87.45 | $87.33 | $87.33 | $75.66 | 22,467,824 |
2019-06-20 | $87.43 | $87.65 | $87.29 | $87.61 | $75.90 | 48,361,982 |
2019-06-19 | $86.70 | $87.19 | $86.55 | $87.17 | $75.52 | 28,212,629 |
2019-06-18 | $86.57 | $86.77 | $86.54 | $86.76 | $75.17 | 22,540,422 |
2019-06-17 | $86.24 | $86.29 | $86.12 | $86.16 | $74.65 | 10,553,974 |
2019-06-14 | $86.32 | $86.36 | $86.22 | $86.29 | $74.76 | 8,841,970 |
2019-06-13 | $86.30 | $86.41 | $86.25 | $86.35 | $74.81 | 19,438,516 |
2019-06-12 | $86.33 | $86.35 | $86.13 | $86.15 | $74.64 | 18,195,480 |
2019-06-11 | $86.51 | $86.66 | $86.22 | $86.35 | $74.81 | 34,293,659 |
2019-06-10 | $86.26 | $86.34 | $86.18 | $86.23 | $74.71 | 17,482,220 |
2019-06-07 | $86.00 | $86.21 | $85.95 | $86.10 | $74.60 | 29,933,970 |
2019-06-06 | $85.68 | $85.96 | $85.57 | $85.88 | $74.41 | 23,538,614 |
2019-06-05 | $85.58 | $85.72 | $85.43 | $85.70 | $74.25 | 28,368,707 |
2019-06-04 | $84.91 | $85.51 | $84.91 | $85.50 | $74.08 | 34,113,378 |
2019-06-03 | $84.65 | $84.78 | $84.47 | $84.65 | $73.34 | 58,940,573 |
2019-05-31 | $85.24 | $85.34 | $84.88 | $84.90 | $73.22 | 34,947,397 |
2019-05-30 | $85.49 | $85.65 | $85.44 | $85.52 | $73.76 | 20,311,908 |
2019-05-29 | $85.46 | $85.52 | $85.25 | $85.34 | $73.60 | 25,441,933 |
2019-05-28 | $85.75 | $85.82 | $85.49 | $85.57 | $73.80 | 20,544,613 |
2019-05-24 | $85.87 | $85.97 | $85.64 | $85.65 | $73.87 | 17,611,614 |
2019-05-23 | $85.96 | $85.99 | $85.67 | $85.77 | $73.97 | 18,333,358 |
2019-05-22 | $86.08 | $86.20 | $85.97 | $86.20 | $74.34 | 14,976,216 |
2019-05-21 | $85.99 | $86.15 | $85.99 | $86.13 | $74.28 | 15,004,330 |
2019-05-20 | $85.92 | $86.08 | $85.78 | $85.86 | $74.05 | 15,779,972 |
2019-05-17 | $85.79 | $86.10 | $85.79 | $85.94 | $74.12 | 27,089,383 |
2019-05-16 | $85.83 | $86.11 | $85.80 | $85.97 | $74.15 | 29,384,103 |
2019-05-15 | $85.49 | $85.76 | $85.44 | $85.71 | $73.92 | 19,543,682 |
2019-05-14 | $85.61 | $85.83 | $85.53 | $85.63 | $73.85 | 18,128,534 |
2019-05-13 | $85.68 | $85.77 | $85.42 | $85.44 | $73.69 | 34,801,691 |
2019-05-10 | $85.96 | $86.31 | $85.75 | $86.23 | $74.37 | 33,782,377 |
2019-05-09 | $85.99 | $86.06 | $85.68 | $85.99 | $74.16 | 30,890,379 |
2019-05-08 | $86.10 | $86.30 | $86.03 | $86.12 | $74.28 | 27,527,495 |
2019-05-07 | $86.40 | $86.45 | $85.95 | $86.09 | $74.25 | 30,266,321 |
2019-05-06 | $86.18 | $86.62 | $86.00 | $86.61 | $74.70 | 18,893,688 |
2019-05-03 | $86.52 | $86.60 | $86.47 | $86.57 | $74.66 | 18,522,666 |
2019-05-02 | $86.36 | $86.48 | $86.18 | $86.35 | $74.47 | 24,936,593 |
2019-05-01 | $86.59 | $86.87 | $86.28 | $86.29 | $74.42 | 24,574,338 |
2019-04-30 | $86.97 | $87.04 | $86.92 | $86.94 | $74.67 | 11,168,084 |
2019-04-29 | $86.95 | $87.00 | $86.93 | $86.93 | $74.66 | 7,601,241 |
2019-04-26 | $86.85 | $86.98 | $86.85 | $86.97 | $74.69 | 11,937,241 |
2019-04-25 | $86.70 | $86.81 | $86.57 | $86.75 | $74.50 | 14,368,959 |
2019-04-24 | $86.85 | $86.85 | $86.70 | $86.71 | $74.47 | 11,939,042 |
2019-04-23 | $86.64 | $86.88 | $86.59 | $86.83 | $74.57 | 15,094,056 |
2019-04-22 | $86.62 | $86.66 | $86.52 | $86.53 | $74.31 | 24,591,438 |
2019-04-18 | $86.79 | $86.79 | $86.58 | $86.68 | $74.44 | 15,295,518 |
2019-04-17 | $86.94 | $86.94 | $86.63 | $86.64 | $74.41 | 11,818,598 |
2019-04-16 | $86.96 | $86.97 | $86.82 | $86.85 | $74.59 | 11,543,849 |
2019-04-15 | $86.95 | $86.95 | $86.83 | $86.90 | $74.63 | 13,940,030 |
2019-04-12 | $86.93 | $87.01 | $86.79 | $86.96 | $74.68 | 17,442,764 |
2019-04-11 | $86.69 | $86.86 | $86.65 | $86.83 | $74.57 | 20,976,278 |
2019-04-10 | $86.43 | $86.70 | $86.43 | $86.70 | $74.46 | 16,766,965 |
2019-04-09 | $86.33 | $86.42 | $86.27 | $86.32 | $74.13 | 19,118,991 |
2019-04-08 | $86.39 | $86.41 | $86.31 | $86.38 | $74.18 | 11,472,065 |
2019-04-05 | $86.36 | $86.50 | $86.34 | $86.43 | $74.23 | 14,226,984 |
2019-04-04 | $86.15 | $86.28 | $86.13 | $86.27 | $74.09 | 14,435,846 |
2019-04-03 | $86.20 | $86.31 | $86.10 | $86.14 | $73.98 | 13,746,549 |
2019-04-02 | $86.09 | $86.14 | $85.94 | $86.11 | $73.95 | 15,129,316 |
2019-04-01 | $86.21 | $86.28 | $86.05 | $86.07 | $73.92 | 21,353,906 |
2019-03-29 | $86.32 | $86.53 | $86.30 | $86.47 | $73.94 | 22,358,907 |
2019-03-28 | $86.09 | $86.25 | $86.04 | $86.25 | $73.75 | 19,706,712 |
2019-03-27 | $86.07 | $86.24 | $85.88 | $86.08 | $73.60 | 16,706,714 |
2019-03-26 | $85.95 | $86.15 | $85.89 | $86.02 | $73.55 | 18,762,718 |
2019-03-25 | $85.78 | $85.91 | $85.65 | $85.81 | $73.37 | 23,592,101 |
2019-03-22 | $86.02 | $86.05 | $85.75 | $85.84 | $73.40 | 27,030,429 |
2019-03-21 | $86.06 | $86.26 | $86.04 | $86.15 | $73.66 | 16,400,659 |
2019-03-20 | $85.81 | $86.30 | $85.65 | $86.17 | $73.68 | 31,184,375 |
2019-03-19 | $85.81 | $85.96 | $85.75 | $85.80 | $73.36 | 14,067,152 |
2019-03-18 | $85.79 | $85.83 | $85.67 | $85.75 | $73.32 | 10,498,907 |
2019-03-15 | $85.76 | $85.88 | $85.75 | $85.78 | $73.35 | 21,775,322 |
2019-03-14 | $85.72 | $85.83 | $85.68 | $85.70 | $73.28 | 12,342,490 |
2019-03-13 | $85.58 | $85.77 | $85.56 | $85.76 | $73.33 | 24,524,828 |
2019-03-12 | $85.31 | $85.58 | $85.29 | $85.53 | $73.13 | 20,180,538 |
2019-03-11 | $85.07 | $85.39 | $85.05 | $85.38 | $73.00 | 17,922,571 |
2019-03-08 | $84.98 | $85.12 | $84.81 | $85.10 | $72.77 | 21,043,440 |
2019-03-07 | $85.33 | $85.34 | $85.08 | $85.24 | $72.88 | 28,101,085 |
2019-03-06 | $85.40 | $85.42 | $85.26 | $85.30 | $72.94 | 16,806,359 |
2019-03-05 | $85.48 | $85.49 | $85.36 | $85.44 | $73.06 | 14,510,115 |
2019-03-04 | $85.71 | $85.75 | $85.34 | $85.48 | $73.09 | 16,034,388 |
2019-03-01 | $85.55 | $85.66 | $85.50 | $85.61 | $73.20 | 26,455,267 |
2019-02-28 | $85.78 | $85.83 | $85.70 | $85.75 | $73.00 | 21,340,574 |
2019-02-27 | $85.80 | $85.86 | $85.73 | $85.80 | $73.04 | 14,818,936 |
2019-02-26 | $85.72 | $85.87 | $85.67 | $85.77 | $73.01 | 16,049,257 |
2019-02-25 | $85.71 | $85.83 | $85.62 | $85.66 | $72.92 | 13,698,162 |
2019-02-22 | $85.52 | $85.67 | $85.49 | $85.59 | $72.86 | 12,330,288 |
2019-02-21 | $85.45 | $85.53 | $85.35 | $85.42 | $72.71 | 15,479,768 |
2019-02-20 | $85.46 | $85.55 | $85.33 | $85.50 | $72.78 | 9,925,728 |
2019-02-19 | $85.30 | $85.48 | $85.26 | $85.43 | $72.72 | 11,317,745 |
2019-02-15 | $85.28 | $85.46 | $85.28 | $85.40 | $72.70 | 24,052,000 |
2019-02-14 | $84.98 | $85.22 | $84.86 | $85.13 | $72.47 | 19,406,653 |
2019-02-13 | $85.29 | $85.31 | $85.05 | $85.12 | $72.46 | 25,088,433 |
2019-02-12 | $85.08 | $85.27 | $85.07 | $85.24 | $72.56 | 20,173,975 |
2019-02-11 | $84.77 | $84.87 | $84.70 | $84.83 | $72.21 | 10,051,836 |
2019-02-08 | $84.71 | $84.81 | $84.58 | $84.79 | $72.18 | 16,728,070 |
2019-02-07 | $84.83 | $84.90 | $84.66 | $84.81 | $72.20 | 27,119,428 |
2019-02-06 | $85.11 | $85.21 | $85.02 | $85.10 | $72.44 | 25,936,784 |
2019-02-05 | $84.94 | $85.27 | $84.93 | $85.18 | $72.51 | 33,188,261 |
2019-02-04 | $84.69 | $84.93 | $84.61 | $84.88 | $72.25 | 15,968,416 |
2019-02-01 | $84.66 | $84.76 | $84.54 | $84.68 | $72.08 | 24,749,886 |
2019-01-31 | $84.88 | $85.24 | $84.88 | $85.11 | $72.12 | 27,070,447 |
2019-01-30 | $84.34 | $85.03 | $84.33 | $84.90 | $71.94 | 25,993,464 |
2019-01-29 | $84.35 | $84.35 | $84.03 | $84.23 | $71.37 | 18,716,968 |
2019-01-28 | $84.19 | $84.33 | $84.07 | $84.28 | $71.42 | 14,694,057 |
2019-01-25 | $84.36 | $84.49 | $84.34 | $84.41 | $71.53 | 16,775,229 |
2019-01-24 | $84.08 | $84.22 | $83.94 | $84.20 | $71.35 | 17,875,488 |
2019-01-23 | $84.06 | $84.23 | $83.87 | $84.11 | $71.27 | 18,529,448 |
2019-01-22 | $84.33 | $84.34 | $83.83 | $83.94 | $71.13 | 25,504,299 |
2019-01-18 | $84.42 | $84.67 | $84.39 | $84.50 | $71.60 | 36,236,412 |
2019-01-17 | $83.94 | $84.29 | $83.89 | $84.26 | $71.40 | 24,574,400 |
2019-01-16 | $84.01 | $84.14 | $83.96 | $84.03 | $71.20 | 26,508,132 |
2019-01-15 | $83.62 | $83.94 | $83.55 | $83.90 | $71.09 | 24,799,066 |
2019-01-14 | $83.67 | $83.77 | $83.55 | $83.62 | $70.86 | 20,137,747 |
2019-01-11 | $83.82 | $83.98 | $83.78 | $83.89 | $71.09 | 19,793,338 |
2019-01-10 | $83.66 | $84.21 | $83.55 | $84.16 | $71.31 | 50,519,956 |
2019-01-09 | $83.85 | $84.01 | $83.79 | $83.83 | $71.03 | 40,909,438 |
2019-01-08 | $83.39 | $83.74 | $83.26 | $83.73 | $70.95 | 30,794,952 |
2019-01-07 | $82.58 | $83.19 | $82.57 | $83.19 | $70.49 | 38,127,555 |
2019-01-04 | $81.67 | $82.50 | $81.57 | $82.39 | $69.81 | 38,753,963 |
2019-01-03 | $80.91 | $81.16 | $80.78 | $81.03 | $68.66 | 32,776,581 |
2019-01-02 | $80.72 | $81.11 | $80.65 | $80.99 | $68.63 | 26,977,398 |
2018-12-31 | $81.19 | $81.33 | $81.09 | $81.10 | $68.72 | 14,154,031 |
2018-12-28 | $80.99 | $81.32 | $80.85 | $81.04 | $68.67 | 30,106,397 |
2018-12-27 | $80.49 | $80.97 | $80.38 | $80.92 | $68.57 | 31,806,085 |
2018-12-26 | $79.73 | $80.97 | $79.55 | $80.97 | $68.61 | 25,010,288 |
2018-12-24 | $80.23 | $80.35 | $79.63 | $79.63 | $67.48 | 18,853,613 |
2018-12-21 | $80.59 | $80.93 | $80.10 | $80.23 | $67.98 | 56,294,977 |
2018-12-20 | $81.07 | $81.19 | $80.01 | $80.63 | $68.32 | 68,796,068 |
2018-12-19 | $82.12 | $82.26 | $81.24 | $81.34 | $68.92 | 32,062,703 |
2018-12-18 | $82.36 | $82.43 | $81.90 | $82.08 | $69.55 | 25,284,304 |
2018-12-17 | $83.09 | $83.16 | $82.55 | $82.62 | $69.68 | 24,124,903 |
2018-12-14 | $83.37 | $83.48 | $83.10 | $83.16 | $70.13 | 16,397,613 |
2018-12-13 | $83.50 | $83.60 | $83.43 | $83.51 | $70.43 | 15,859,221 |
2018-12-12 | $83.32 | $83.59 | $83.29 | $83.31 | $70.26 | 17,571,528 |
2018-12-11 | $83.18 | $83.26 | $82.97 | $83.04 | $70.03 | 19,243,943 |
2018-12-10 | $82.82 | $82.96 | $82.56 | $82.89 | $69.91 | 23,434,666 |
2018-12-07 | $83.26 | $83.39 | $82.83 | $82.83 | $69.85 | 28,901,228 |
2018-12-06 | $82.85 | $83.09 | $82.72 | $82.99 | $69.99 | 27,661,898 |
2018-12-04 | $83.63 | $83.71 | $83.20 | $83.28 | $70.23 | 32,066,498 |
2018-12-03 | $83.65 | $83.83 | $83.50 | $83.80 | $70.67 | 27,052,900 |
2018-11-30 | $83.56 | $83.74 | $83.55 | $83.60 | $70.19 | 15,081,048 |
2018-11-29 | $83.59 | $83.89 | $83.54 | $83.77 | $70.33 | 17,927,859 |
2018-11-28 | $83.11 | $83.77 | $83.06 | $83.75 | $70.31 | 23,513,110 |
2018-11-27 | $82.94 | $83.07 | $82.87 | $83.06 | $69.74 | 14,370,736 |
2018-11-26 | $83.03 | $83.14 | $82.91 | $83.10 | $69.77 | 19,807,132 |
2018-11-23 | $82.83 | $82.90 | $82.71 | $82.71 | $69.44 | 9,708,072 |
2018-11-21 | $83.17 | $83.34 | $83.07 | $83.17 | $69.83 | 16,560,369 |
2018-11-20 | $82.78 | $82.97 | $82.70 | $82.75 | $69.48 | 21,901,913 |
2018-11-19 | $83.05 | $83.24 | $82.90 | $83.01 | $69.69 | 36,567,252 |
2018-11-16 | $83.16 | $83.30 | $83.00 | $83.27 | $69.91 | 64,912,778 |
2018-11-15 | $83.19 | $83.52 | $82.99 | $83.52 | $70.12 | 32,332,563 |
2018-11-14 | $83.81 | $83.99 | $83.34 | $83.54 | $70.14 | 44,747,748 |
2018-11-13 | $83.86 | $84.02 | $83.63 | $83.70 | $70.27 | 22,907,605 |
2018-11-12 | $84.33 | $84.41 | $83.81 | $83.84 | $70.39 | 22,319,598 |
2018-11-09 | $84.67 | $84.68 | $84.28 | $84.36 | $70.83 | 20,869,262 |
2018-11-08 | $84.85 | $85.08 | $84.82 | $84.84 | $71.23 | 20,677,509 |
2018-11-07 | $84.64 | $85.07 | $84.64 | $85.05 | $71.41 | 26,155,494 |
2018-11-06 | $84.41 | $84.56 | $84.38 | $84.56 | $70.99 | 14,675,515 |
2018-11-05 | $84.27 | $84.44 | $84.23 | $84.34 | $70.81 | 12,299,552 |
2018-11-02 | $84.42 | $84.53 | $84.14 | $84.27 | $70.75 | 19,675,811 |
2018-11-01 | $84.09 | $84.41 | $84.00 | $84.32 | $70.79 | 33,115,675 |
2018-10-31 | $84.45 | $84.59 | $84.35 | $84.35 | $70.47 | 23,047,946 |
2018-10-30 | $84.17 | $84.35 | $83.99 | $84.35 | $70.47 | 24,105,256 |
2018-10-29 | $84.40 | $84.44 | $84.04 | $84.15 | $70.30 | 23,379,432 |
2018-10-26 | $84.31 | $84.53 | $84.17 | $84.23 | $70.37 | 27,424,103 |
2018-10-25 | $84.61 | $84.67 | $84.43 | $84.61 | $70.69 | 29,513,680 |
2018-10-24 | $84.88 | $84.92 | $84.41 | $84.44 | $70.55 | 23,827,773 |
2018-10-23 | $84.65 | $84.90 | $84.55 | $84.86 | $70.90 | 20,873,220 |
2018-10-22 | $85.10 | $85.15 | $84.87 | $84.94 | $70.96 | 15,049,861 |
2018-10-19 | $85.05 | $85.07 | $84.85 | $84.90 | $70.93 | 20,606,366 |
2018-10-18 | $85.15 | $85.19 | $84.85 | $84.85 | $70.89 | 28,653,793 |
2018-10-17 | $85.26 | $85.36 | $85.14 | $85.21 | $71.19 | 18,739,398 |
2018-10-16 | $85.25 | $85.40 | $85.24 | $85.38 | $71.33 | 18,955,666 |
2018-10-15 | $85.08 | $85.19 | $85.04 | $85.09 | $71.09 | 16,658,450 |
2018-10-12 | $85.11 | $85.21 | $84.94 | $85.15 | $71.14 | 31,877,625 |
2018-10-11 | $84.83 | $85.00 | $84.57 | $84.70 | $70.76 | 37,665,329 |
2018-10-10 | $85.11 | $85.11 | $84.61 | $84.63 | $70.71 | 25,204,714 |
2018-10-09 | $85.14 | $85.31 | $85.12 | $85.24 | $71.22 | 19,488,481 |
2018-10-08 | $85.35 | $85.36 | $85.08 | $85.11 | $71.11 | 12,869,547 |
2018-10-05 | $85.65 | $85.67 | $85.30 | $85.30 | $71.27 | 25,063,281 |
2018-10-04 | $85.82 | $85.90 | $85.58 | $85.68 | $71.58 | 24,935,144 |
2018-10-03 | $86.28 | $86.31 | $85.91 | $86.00 | $71.85 | 17,930,630 |
2018-10-02 | $86.26 | $86.30 | $86.18 | $86.23 | $72.04 | 13,577,607 |
2018-10-01 | $86.16 | $86.30 | $86.14 | $86.30 | $72.10 | 22,565,966 |
2018-09-28 | $86.35 | $86.47 | $86.28 | $86.44 | $71.89 | 17,085,215 |
2018-09-27 | $86.31 | $86.40 | $86.27 | $86.38 | $71.84 | 7,996,623 |
2018-09-26 | $86.19 | $86.34 | $86.17 | $86.22 | $71.71 | 19,504,839 |
2018-09-25 | $86.13 | $86.18 | $86.09 | $86.13 | $71.64 | 13,240,449 |
2018-09-24 | $86.20 | $86.25 | $86.08 | $86.20 | $71.69 | 10,229,420 |
2018-09-21 | $86.22 | $86.28 | $86.20 | $86.24 | $71.73 | 10,966,692 |
2018-09-20 | $86.12 | $86.22 | $85.93 | $86.22 | $71.71 | 15,360,130 |
2018-09-19 | $86.24 | $86.29 | $86.08 | $86.10 | $71.61 | 14,471,057 |
2018-09-18 | $86.29 | $86.36 | $86.24 | $86.26 | $71.74 | 19,882,279 |
2018-09-17 | $86.31 | $86.33 | $86.23 | $86.27 | $71.75 | 13,279,860 |
2018-09-14 | $86.24 | $86.39 | $86.23 | $86.33 | $71.80 | 12,945,025 |
2018-09-13 | $86.17 | $86.31 | $86.17 | $86.25 | $71.74 | 10,375,835 |
2018-09-12 | $85.92 | $86.15 | $85.92 | $86.09 | $71.60 | 14,041,949 |
2018-09-11 | $85.76 | $85.98 | $85.76 | $85.89 | $71.44 | 17,897,794 |
2018-09-10 | $85.80 | $85.89 | $85.77 | $85.87 | $71.42 | 6,996,942 |
2018-09-07 | $85.63 | $85.77 | $85.63 | $85.70 | $71.28 | 12,374,654 |
2018-09-06 | $85.80 | $85.83 | $85.72 | $85.79 | $71.35 | 13,137,481 |
2018-09-05 | $85.80 | $85.83 | $85.69 | $85.72 | $71.29 | 13,369,230 |
2018-09-04 | $85.89 | $85.93 | $85.72 | $85.81 | $71.37 | 16,029,000 |
2018-08-31 | $86.29 | $86.42 | $86.28 | $86.36 | $71.52 | 9,569,258 |
2018-08-30 | $86.33 | $86.35 | $86.22 | $86.25 | $71.43 | 8,481,683 |
2018-08-29 | $86.34 | $86.39 | $86.28 | $86.32 | $71.48 | 7,403,738 |
2018-08-28 | $86.37 | $86.41 | $86.32 | $86.37 | $71.53 | 8,175,285 |
2018-08-27 | $86.40 | $86.46 | $86.37 | $86.41 | $71.56 | 5,581,688 |
2018-08-24 | $86.28 | $86.41 | $86.25 | $86.38 | $71.53 | 7,458,453 |
2018-08-23 | $86.24 | $86.32 | $86.19 | $86.23 | $71.41 | 7,751,796 |
2018-08-22 | $86.20 | $86.28 | $86.20 | $86.24 | $71.42 | 8,297,606 |
2018-08-21 | $86.11 | $86.29 | $86.09 | $86.21 | $71.39 | 9,281,441 |
2018-08-20 | $86.09 | $86.15 | $86.03 | $86.08 | $71.29 | 8,174,915 |
2018-08-17 | $85.90 | $86.07 | $85.90 | $86.04 | $71.25 | 15,280,895 |
2018-08-16 | $85.91 | $85.99 | $85.86 | $85.94 | $71.17 | 14,931,750 |
2018-08-15 | $85.87 | $85.90 | $85.73 | $85.83 | $71.08 | 14,684,815 |
2018-08-14 | $85.88 | $86.01 | $85.86 | $85.98 | $71.20 | 9,767,741 |
2018-08-13 | $85.96 | $85.96 | $85.77 | $85.83 | $71.08 | 10,479,002 |
2018-08-10 | $85.90 | $86.01 | $85.82 | $85.89 | $71.13 | 9,473,280 |
2018-08-09 | $86.11 | $86.14 | $86.00 | $86.04 | $71.25 | 6,354,678 |
2018-08-08 | $86.13 | $86.17 | $86.08 | $86.10 | $71.30 | 10,103,616 |
2018-08-07 | $85.87 | $86.23 | $85.87 | $86.15 | $71.34 | 8,408,169 |
2018-08-06 | $85.87 | $86.11 | $85.87 | $86.11 | $71.31 | 7,521,935 |
2018-08-03 | $85.86 | $85.99 | $85.85 | $85.95 | $71.18 | 6,940,500 |
2018-08-02 | $85.76 | $85.89 | $85.72 | $85.88 | $71.12 | 10,989,179 |
2018-08-01 | $85.76 | $85.88 | $85.67 | $85.83 | $71.08 | 23,297,895 |
2018-07-31 | $86.10 | $86.15 | $86.05 | $86.12 | $71.02 | 10,709,540 |
2018-07-30 | $85.94 | $86.01 | $85.85 | $85.94 | $70.87 | 8,400,514 |
2018-07-27 | $85.95 | $85.98 | $85.81 | $85.91 | $70.84 | 10,850,047 |
2018-07-26 | $85.94 | $86.01 | $85.90 | $85.94 | $70.87 | 9,233,600 |
2018-07-25 | $85.79 | $85.95 | $85.72 | $85.93 | $70.86 | 12,057,051 |
2018-07-24 | $85.60 | $85.83 | $85.60 | $85.77 | $70.73 | 11,803,719 |
2018-07-23 | $85.67 | $85.69 | $85.59 | $85.59 | $70.58 | 7,459,156 |
2018-07-20 | $85.62 | $85.69 | $85.58 | $85.62 | $70.60 | 9,635,784 |
2018-07-19 | $85.57 | $85.64 | $85.49 | $85.58 | $70.57 | 6,907,296 |
2018-07-18 | $85.61 | $85.68 | $85.53 | $85.62 | $70.60 | 12,838,611 |
2018-07-17 | $85.49 | $85.65 | $85.45 | $85.58 | $70.57 | 10,720,997 |
2018-07-16 | $85.62 | $85.63 | $85.51 | $85.55 | $70.55 | 7,963,147 |
2018-07-13 | $85.68 | $85.72 | $85.61 | $85.61 | $70.59 | 9,879,963 |
2018-07-12 | $85.48 | $85.65 | $85.44 | $85.61 | $70.59 | 10,327,314 |
2018-07-11 | $85.39 | $85.45 | $85.30 | $85.34 | $70.37 | 14,111,303 |
2018-07-10 | $85.50 | $85.58 | $85.46 | $85.47 | $70.48 | 7,531,686 |
2018-07-09 | $85.37 | $85.54 | $85.36 | $85.46 | $70.47 | 11,517,160 |
2018-07-06 | $85.13 | $85.33 | $85.12 | $85.33 | $70.36 | 9,640,506 |
2018-07-05 | $84.90 | $85.13 | $84.89 | $85.11 | $70.18 | 12,729,597 |
2018-07-03 | $84.84 | $84.96 | $84.74 | $84.79 | $69.92 | 10,098,617 |
2018-07-02 | $84.64 | $84.80 | $84.60 | $84.78 | $69.91 | 22,438,584 |
2018-06-29 | $85.39 | $85.52 | $85.06 | $85.08 | $69.84 | 17,855,743 |
2018-06-28 | $85.35 | $85.41 | $85.16 | $85.28 | $70.01 | 13,829,319 |
2018-06-27 | $85.65 | $85.71 | $85.47 | $85.52 | $70.20 | 13,119,167 |
2018-06-26 | $85.71 | $85.73 | $85.60 | $85.70 | $70.35 | 7,503,854 |
2018-06-25 | $85.77 | $85.81 | $85.63 | $85.71 | $70.36 | 13,975,367 |
2018-06-22 | $86.04 | $86.09 | $85.88 | $85.91 | $70.53 | 7,785,187 |
2018-06-21 | $86.07 | $86.07 | $85.87 | $85.90 | $70.52 | 8,132,503 |
2018-06-20 | $86.08 | $86.13 | $86.03 | $86.08 | $70.66 | 10,422,846 |
2018-06-19 | $85.94 | $86.03 | $85.87 | $85.99 | $70.59 | 12,543,177 |
2018-06-18 | $86.05 | $86.13 | $85.98 | $86.11 | $70.69 | 11,511,995 |
2018-06-15 | $86.11 | $86.16 | $85.99 | $86.12 | $70.70 | 16,303,769 |
2018-06-14 | $86.08 | $86.19 | $86.03 | $86.17 | $70.74 | 13,954,269 |
2018-06-13 | $85.91 | $86.05 | $85.83 | $85.92 | $70.53 | 9,959,037 |
2018-06-12 | $85.83 | $85.97 | $85.77 | $85.89 | $70.51 | 12,432,418 |
2018-06-11 | $85.70 | $85.85 | $85.69 | $85.82 | $70.45 | 10,429,306 |
2018-06-08 | $85.60 | $85.73 | $85.57 | $85.66 | $70.32 | 9,783,953 |
2018-06-07 | $85.63 | $85.77 | $85.55 | $85.71 | $70.36 | 13,764,373 |
2018-06-06 | $85.41 | $85.71 | $85.38 | $85.68 | $70.34 | 6,920,918 |
2018-06-05 | $85.37 | $85.52 | $85.30 | $85.47 | $70.16 | 10,614,087 |
2018-06-04 | $85.27 | $85.42 | $85.23 | $85.37 | $70.08 | 13,830,869 |
2018-06-01 | $85.15 | $85.23 | $85.10 | $85.19 | $69.93 | 12,891,002 |
2018-05-31 | $85.49 | $85.50 | $85.36 | $85.38 | $69.78 | 17,391,041 |
2018-05-30 | $85.29 | $85.49 | $85.29 | $85.46 | $69.84 | 15,144,984 |
2018-05-29 | $85.37 | $85.40 | $85.16 | $85.20 | $69.63 | 13,519,848 |
2018-05-25 | $85.58 | $85.64 | $85.46 | $85.56 | $69.92 | 12,895,704 |
2018-05-24 | $85.52 | $85.72 | $85.52 | $85.70 | $70.04 | 12,468,560 |
2018-05-23 | $85.48 | $85.65 | $85.39 | $85.65 | $70.00 | 13,053,062 |
2018-05-22 | $85.56 | $85.63 | $85.51 | $85.58 | $69.94 | 6,220,734 |
2018-05-21 | $85.39 | $85.57 | $85.39 | $85.52 | $69.89 | 7,000,350 |
2018-05-18 | $85.35 | $85.46 | $85.33 | $85.40 | $69.79 | 14,241,644 |
2018-05-17 | $85.34 | $85.56 | $85.34 | $85.49 | $69.87 | 13,198,390 |
2018-05-16 | $85.37 | $85.47 | $85.29 | $85.44 | $69.82 | 13,028,267 |
2018-05-15 | $85.56 | $85.60 | $85.27 | $85.33 | $69.73 | 20,008,772 |
2018-05-14 | $85.72 | $85.82 | $85.57 | $85.75 | $70.08 | 14,695,784 |
2018-05-11 | $85.76 | $85.84 | $85.63 | $85.73 | $70.06 | 8,505,107 |
2018-05-10 | $85.57 | $85.79 | $85.55 | $85.76 | $70.09 | 13,375,839 |
2018-05-09 | $85.35 | $85.54 | $85.34 | $85.51 | $69.88 | 10,476,220 |
2018-05-08 | $85.45 | $85.47 | $85.31 | $85.37 | $69.77 | 13,693,456 |
2018-05-07 | $85.43 | $85.53 | $85.40 | $85.50 | $69.87 | 23,063,945 |
2018-05-04 | $85.21 | $85.45 | $85.16 | $85.42 | $69.81 | 14,862,141 |
2018-05-03 | $85.40 | $85.40 | $85.22 | $85.36 | $69.76 | 21,626,205 |
2018-05-02 | $85.40 | $85.55 | $85.32 | $85.37 | $69.77 | 12,056,962 |
2018-05-01 | $85.28 | $85.40 | $85.18 | $85.40 | $69.79 | 18,707,688 |
2018-04-30 | $85.70 | $85.85 | $85.69 | $85.70 | $69.74 | 12,472,955 |
2018-04-27 | $85.87 | $85.92 | $85.61 | $85.76 | $69.79 | 7,014,709 |
2018-04-26 | $85.57 | $85.86 | $85.52 | $85.80 | $69.82 | 17,479,691 |
2018-04-25 | $85.41 | $85.54 | $85.24 | $85.50 | $69.58 | 15,078,385 |
2018-04-24 | $85.69 | $85.77 | $85.38 | $85.49 | $69.57 | 17,872,642 |
2018-04-23 | $85.83 | $85.84 | $85.58 | $85.66 | $69.71 | 15,971,145 |
2018-04-20 | $86.05 | $86.09 | $85.87 | $85.89 | $69.90 | 17,693,475 |
2018-04-19 | $86.21 | $86.24 | $85.99 | $86.10 | $70.07 | 19,345,545 |
2018-04-18 | $86.52 | $86.55 | $86.34 | $86.37 | $70.29 | 13,745,581 |
2018-04-17 | $86.55 | $86.66 | $86.43 | $86.46 | $70.36 | 15,577,625 |
2018-04-16 | $86.39 | $86.51 | $86.28 | $86.42 | $70.33 | 10,781,572 |
2018-04-13 | $86.30 | $86.41 | $86.24 | $86.29 | $70.22 | 16,213,448 |
2018-04-12 | $86.03 | $86.26 | $85.97 | $86.24 | $70.18 | 23,692,573 |
2018-04-11 | $85.87 | $86.00 | $85.81 | $85.93 | $69.93 | 7,675,540 |
2018-04-10 | $85.70 | $85.94 | $85.68 | $85.90 | $69.90 | 11,490,978 |
2018-04-09 | $85.45 | $85.61 | $85.41 | $85.59 | $69.65 | 9,043,233 |
2018-04-06 | $85.41 | $85.50 | $85.17 | $85.27 | $69.39 | 12,680,838 |
2018-04-05 | $85.43 | $85.58 | $85.41 | $85.46 | $69.55 | 10,151,962 |
2018-04-04 | $84.90 | $85.44 | $84.90 | $85.39 | $69.49 | 9,677,207 |
2018-04-03 | $85.11 | $85.21 | $84.89 | $85.20 | $69.33 | 12,994,092 |
2018-04-02 | $85.12 | $85.27 | $84.89 | $84.96 | $69.14 | 18,902,676 |
2018-03-29 | $85.49 | $85.70 | $85.39 | $85.64 | $69.41 | 10,309,642 |
2018-03-28 | $85.36 | $85.44 | $85.20 | $85.35 | $69.17 | 14,642,946 |
2018-03-27 | $85.48 | $85.63 | $85.21 | $85.39 | $69.20 | 12,661,548 |
2018-03-26 | $85.35 | $85.49 | $85.13 | $85.47 | $69.27 | 12,454,185 |
2018-03-23 | $85.29 | $85.39 | $84.82 | $84.92 | $68.82 | 21,847,381 |
2018-03-22 | $85.45 | $85.57 | $85.12 | $85.14 | $69.00 | 15,972,328 |
2018-03-21 | $85.58 | $85.81 | $85.52 | $85.65 | $69.41 | 8,643,732 |
2018-03-20 | $85.43 | $85.65 | $85.43 | $85.62 | $69.39 | 14,317,759 |
2018-03-19 | $85.66 | $85.69 | $85.35 | $85.45 | $69.25 | 14,298,819 |
2018-03-16 | $85.64 | $85.81 | $85.59 | $85.80 | $69.54 | 11,005,960 |
2018-03-15 | $85.55 | $85.75 | $85.50 | $85.62 | $69.39 | 8,647,923 |
2018-03-14 | $85.73 | $85.78 | $85.52 | $85.56 | $69.34 | 10,802,524 |
2018-03-13 | $85.93 | $86.04 | $85.61 | $85.66 | $69.42 | 19,020,449 |
2018-03-12 | $86.00 | $86.07 | $85.79 | $85.93 | $69.64 | 10,126,462 |
2018-03-09 | $85.86 | $86.13 | $85.78 | $86.07 | $69.75 | 8,942,580 |
2018-03-08 | $85.76 | $85.80 | $85.61 | $85.76 | $69.50 | 10,201,826 |
2018-03-07 | $85.77 | $85.81 | $85.60 | $85.66 | $69.42 | 8,195,186 |
2018-03-06 | $85.83 | $85.95 | $85.69 | $85.87 | $69.59 | 14,462,877 |
2018-03-05 | $85.57 | $85.81 | $85.57 | $85.75 | $69.50 | 9,000,187 |
2018-03-02 | $85.32 | $85.79 | $85.29 | $85.75 | $69.50 | 18,767,603 |
2018-03-01 | $85.91 | $85.93 | $85.27 | $85.27 | $69.11 | 24,974,164 |
2018-02-28 | $86.41 | $86.48 | $86.12 | $86.18 | $69.57 | 8,750,963 |
2018-02-27 | $86.48 | $86.50 | $86.20 | $86.31 | $69.67 | 13,840,863 |
2018-02-26 | $86.45 | $86.68 | $86.39 | $86.54 | $69.86 | 10,996,283 |
2018-02-23 | $85.89 | $86.42 | $85.83 | $86.39 | $69.73 | 15,919,530 |
2018-02-22 | $85.80 | $86.14 | $85.74 | $85.82 | $69.27 | 14,626,921 |
2018-02-21 | $86.24 | $86.38 | $85.74 | $85.76 | $69.23 | 15,656,747 |
2018-02-20 | $86.20 | $86.38 | $86.11 | $86.15 | $69.54 | 22,740,619 |
2018-02-16 | $86.09 | $86.51 | $86.07 | $86.45 | $69.78 | 29,195,574 |
2018-02-15 | $85.61 | $86.10 | $85.61 | $86.10 | $69.50 | 21,931,566 |
2018-02-14 | $84.99 | $85.44 | $84.90 | $85.41 | $68.94 | 19,332,447 |
2018-02-13 | $85.32 | $85.42 | $85.11 | $85.26 | $68.82 | 14,679,872 |
2018-02-12 | $85.20 | $85.66 | $85.16 | $85.53 | $69.04 | 23,448,143 |
2018-02-09 | $85.28 | $85.42 | $84.07 | $84.95 | $68.57 | 47,230,312 |
2018-02-08 | $85.91 | $86.00 | $85.18 | $85.19 | $68.77 | 25,419,343 |
2018-02-07 | $86.38 | $86.62 | $85.86 | $85.94 | $69.37 | 24,298,137 |
2018-02-06 | $85.51 | $86.36 | $85.51 | $86.26 | $69.63 | 33,924,699 |
2018-02-05 | $86.13 | $86.51 | $85.58 | $85.74 | $69.21 | 28,071,271 |
2018-02-02 | $86.55 | $86.62 | $86.15 | $86.22 | $69.60 | 24,786,991 |
2018-02-01 | $86.86 | $86.99 | $86.72 | $86.77 | $70.04 | 17,919,978 |
2018-01-31 | $87.30 | $87.42 | $87.21 | $87.30 | $70.17 | 13,064,140 |
2018-01-30 | $87.45 | $87.46 | $87.14 | $87.15 | $70.05 | 18,469,318 |
2018-01-29 | $87.63 | $87.68 | $87.43 | $87.45 | $70.29 | 19,590,968 |
2018-01-26 | $87.72 | $87.84 | $87.63 | $87.76 | $70.54 | 7,164,056 |
2018-01-25 | $87.90 | $87.90 | $87.61 | $87.69 | $70.49 | 11,039,321 |
2018-01-24 | $87.80 | $87.88 | $87.65 | $87.75 | $70.53 | 10,746,268 |
2018-01-23 | $87.68 | $87.90 | $87.63 | $87.88 | $70.64 | 11,600,272 |
2018-01-22 | $87.49 | $87.65 | $87.49 | $87.62 | $70.43 | 16,674,675 |
2018-01-19 | $87.44 | $87.55 | $87.39 | $87.54 | $70.37 | 14,401,760 |
2018-01-18 | $87.50 | $87.56 | $87.40 | $87.45 | $70.29 | 16,134,903 |
2018-01-17 | $87.56 | $87.69 | $87.52 | $87.54 | $70.37 | 16,340,356 |
2018-01-16 | $87.64 | $87.73 | $87.45 | $87.53 | $70.36 | 18,474,117 |
2018-01-12 | $87.59 | $87.71 | $87.55 | $87.58 | $70.40 | 12,088,476 |
2018-01-11 | $87.52 | $87.74 | $87.46 | $87.73 | $70.52 | 12,911,500 |
2018-01-10 | $87.50 | $87.56 | $87.27 | $87.44 | $70.29 | 33,182,010 |
2018-01-09 | $87.99 | $87.99 | $87.61 | $87.63 | $70.44 | 13,550,445 |
2018-01-08 | $87.96 | $88.03 | $87.86 | $87.90 | $70.66 | 9,804,010 |
2018-01-05 | $87.97 | $88.01 | $87.88 | $87.97 | $70.71 | 9,851,610 |
2018-01-04 | $87.82 | $87.99 | $87.77 | $87.91 | $70.66 | 13,610,903 |
2018-01-03 | $87.34 | $87.78 | $87.34 | $87.76 | $70.54 | 20,557,142 |
2018-01-02 | $87.30 | $87.36 | $87.25 | $87.34 | $70.21 | 7,223,489 |
2017-12-29 | $87.14 | $87.31 | $87.08 | $87.26 | $70.14 | 5,116,774 |
2017-12-28 | $87.19 | $87.21 | $87.10 | $87.13 | $70.04 | 6,116,566 |
2017-12-27 | $87.08 | $87.21 | $87.08 | $87.17 | $70.07 | 5,625,476 |
2017-12-26 | $86.94 | $87.13 | $86.93 | $87.13 | $70.04 | 5,798,914 |
2017-12-22 | $86.97 | $87.07 | $86.91 | $87.00 | $69.93 | 11,136,911 |
2017-12-21 | $86.93 | $86.99 | $86.87 | $86.92 | $69.87 | 11,195,955 |
2017-12-20 | $87.20 | $87.26 | $87.09 | $87.19 | $69.80 | 11,857,432 |
2017-12-19 | $87.30 | $87.35 | $87.09 | $87.12 | $69.74 | 10,985,023 |
2017-12-18 | $87.24 | $87.39 | $87.23 | $87.30 | $69.88 | 11,735,165 |
2017-12-15 | $87.30 | $87.34 | $87.20 | $87.21 | $69.81 | 14,223,851 |
2017-12-14 | $87.34 | $87.40 | $87.07 | $87.20 | $69.80 | 19,337,043 |
2017-12-13 | $87.37 | $87.45 | $87.33 | $87.38 | $69.95 | 7,494,952 |
2017-12-12 | $87.45 | $87.45 | $87.32 | $87.33 | $69.91 | 8,846,770 |
2017-12-11 | $87.35 | $87.39 | $87.29 | $87.37 | $69.94 | 11,848,241 |
2017-12-08 | $87.33 | $87.37 | $87.27 | $87.35 | $69.92 | 9,100,415 |
2017-12-07 | $87.26 | $87.31 | $87.17 | $87.26 | $69.85 | 8,955,923 |
2017-12-06 | $87.25 | $87.41 | $87.20 | $87.22 | $69.82 | 10,081,734 |
2017-12-05 | $87.40 | $87.45 | $87.28 | $87.30 | $69.88 | 9,347,645 |
2017-12-04 | $87.50 | $87.61 | $87.32 | $87.35 | $69.92 | 14,801,746 |
2017-12-01 | $87.42 | $87.50 | $86.98 | $87.38 | $69.95 | 15,485,800 |
2017-11-30 | $87.79 | $87.95 | $87.78 | $87.78 | $69.97 | 17,981,513 |
2017-11-29 | $87.82 | $87.88 | $87.68 | $87.76 | $69.95 | 11,806,229 |
2017-11-28 | $87.64 | $87.89 | $87.63 | $87.87 | $70.04 | 10,372,597 |
2017-11-27 | $87.87 | $87.87 | $87.54 | $87.60 | $69.83 | 10,645,375 |
2017-11-24 | $87.87 | $87.92 | $87.83 | $87.87 | $70.04 | 3,126,527 |
2017-11-22 | $87.72 | $87.87 | $87.70 | $87.81 | $69.99 | 9,473,834 |
2017-11-21 | $87.57 | $87.71 | $87.57 | $87.67 | $69.88 | 10,102,420 |
2017-11-20 | $87.52 | $87.63 | $87.43 | $87.49 | $69.74 | 8,930,342 |
2017-11-17 | $87.36 | $87.51 | $87.34 | $87.47 | $69.72 | 15,942,054 |
2017-11-16 | $87.12 | $87.60 | $87.04 | $87.53 | $69.77 | 30,075,165 |
2017-11-15 | $86.46 | $86.76 | $86.22 | $86.68 | $69.09 | 25,382,032 |
2017-11-14 | $86.92 | $86.96 | $86.62 | $86.68 | $69.09 | 13,867,309 |
2017-11-13 | $87.04 | $87.16 | $87.03 | $87.05 | $69.39 | 16,280,375 |
2017-11-10 | $86.94 | $87.18 | $86.88 | $87.11 | $69.44 | 24,521,635 |
2017-11-09 | $87.14 | $87.14 | $86.72 | $86.92 | $69.28 | 38,343,503 |
2017-11-08 | $87.74 | $87.74 | $87.31 | $87.35 | $69.63 | 18,094,856 |
2017-11-07 | $87.97 | $87.98 | $87.71 | $87.74 | $69.94 | 11,805,431 |
2017-11-06 | $87.93 | $88.04 | $87.89 | $87.99 | $70.14 | 12,262,357 |
2017-11-03 | $88.02 | $88.08 | $87.87 | $87.98 | $70.13 | 7,003,186 |
2017-11-02 | $88.01 | $88.08 | $87.90 | $87.97 | $70.12 | 6,096,843 |
2017-11-01 | $88.18 | $88.20 | $88.01 | $88.02 | $70.16 | 9,505,454 |
2017-10-31 | $88.49 | $88.51 | $88.44 | $88.47 | $70.23 | 7,198,363 |
2017-10-30 | $88.41 | $88.51 | $88.36 | $88.45 | $70.21 | 5,954,500 |
2017-10-27 | $88.30 | $88.49 | $88.23 | $88.47 | $70.23 | 13,719,968 |
2017-10-26 | $88.43 | $88.46 | $88.19 | $88.23 | $70.04 | 10,649,818 |
2017-10-25 | $88.53 | $88.53 | $88.22 | $88.34 | $70.12 | 16,817,015 |
2017-10-24 | $88.62 | $88.69 | $88.58 | $88.59 | $70.32 | 7,103,739 |
2017-10-23 | $88.70 | $88.74 | $88.59 | $88.59 | $70.32 | 7,227,164 |
2017-10-20 | $88.66 | $88.73 | $88.61 | $88.69 | $70.40 | 7,107,034 |
2017-10-19 | $88.48 | $88.65 | $88.44 | $88.61 | $70.34 | 7,270,641 |
2017-10-18 | $88.54 | $88.65 | $88.52 | $88.60 | $70.33 | 7,974,437 |
2017-10-17 | $88.38 | $88.56 | $88.38 | $88.51 | $70.26 | 7,468,169 |
2017-10-16 | $88.39 | $88.40 | $88.28 | $88.38 | $70.16 | 6,060,263 |
2017-10-13 | $88.41 | $88.43 | $88.28 | $88.33 | $70.12 | 3,941,233 |
2017-10-12 | $88.40 | $88.40 | $88.29 | $88.29 | $70.08 | 6,181,140 |
2017-10-11 | $88.48 | $88.48 | $88.37 | $88.39 | $70.16 | 7,948,704 |
2017-10-10 | $88.53 | $88.53 | $88.40 | $88.48 | $70.24 | 8,786,478 |
2017-10-09 | $88.44 | $88.47 | $88.38 | $88.41 | $70.18 | 3,278,424 |
2017-10-06 | $88.45 | $88.49 | $88.35 | $88.40 | $70.17 | 5,847,373 |
2017-10-05 | $88.41 | $88.53 | $88.41 | $88.53 | $70.28 | 5,967,924 |
2017-10-04 | $88.48 | $88.51 | $88.37 | $88.42 | $70.19 | 5,832,397 |
2017-10-03 | $88.35 | $88.52 | $88.35 | $88.51 | $70.26 | 5,928,796 |
2017-10-02 | $88.26 | $88.40 | $88.24 | $88.35 | $70.13 | 13,097,552 |
2017-09-29 | $88.70 | $88.76 | $88.60 | $88.76 | $70.17 | 8,906,904 |
2017-09-28 | $88.63 | $88.67 | $88.58 | $88.63 | $70.07 | 5,933,980 |
2017-09-27 | $88.59 | $88.66 | $88.49 | $88.63 | $70.07 | 7,490,067 |
2017-09-26 | $88.56 | $88.68 | $88.54 | $88.59 | $70.03 | 8,816,461 |
2017-09-25 | $88.40 | $88.50 | $88.36 | $88.48 | $69.95 | 4,326,207 |
2017-09-22 | $88.33 | $88.43 | $88.30 | $88.43 | $69.91 | 7,570,548 |
2017-09-21 | $88.48 | $88.49 | $88.32 | $88.34 | $69.84 | 6,932,279 |
2017-09-20 | $88.48 | $88.53 | $88.32 | $88.45 | $69.92 | 10,087,262 |
2017-09-19 | $88.40 | $88.47 | $88.32 | $88.46 | $69.93 | 7,208,255 |
2017-09-18 | $88.38 | $88.42 | $88.32 | $88.37 | $69.86 | 7,442,169 |
2017-09-15 | $88.28 | $88.43 | $88.24 | $88.41 | $69.89 | 8,247,993 |
2017-09-14 | $88.17 | $88.37 | $88.16 | $88.33 | $69.83 | 9,554,556 |
2017-09-13 | $88.10 | $88.23 | $88.05 | $88.21 | $69.73 | 11,725,945 |
2017-09-12 | $88.11 | $88.19 | $88.05 | $88.18 | $69.71 | 4,752,822 |
2017-09-11 | $87.94 | $88.19 | $87.85 | $88.07 | $69.62 | 8,047,595 |
2017-09-08 | $88.06 | $88.06 | $87.79 | $87.79 | $69.40 | 7,688,673 |
2017-09-07 | $88.20 | $88.20 | $88.06 | $88.07 | $69.62 | 8,784,020 |
2017-09-06 | $88.23 | $88.28 | $88.04 | $88.06 | $69.61 | 9,023,303 |
2017-09-05 | $88.26 | $88.26 | $87.96 | $88.12 | $69.66 | 9,560,450 |
2017-09-01 | $88.15 | $88.35 | $88.15 | $88.32 | $69.82 | 10,535,657 |
2017-08-31 | $88.42 | $88.61 | $88.42 | $88.60 | $69.75 | 12,705,169 |
2017-08-30 | $88.15 | $88.40 | $88.14 | $88.36 | $69.56 | 13,431,110 |
2017-08-29 | $88.01 | $88.15 | $87.99 | $88.12 | $69.37 | 8,991,645 |
2017-08-28 | $88.27 | $88.27 | $88.14 | $88.23 | $69.46 | 5,161,690 |
2017-08-25 | $88.04 | $88.25 | $88.01 | $88.22 | $69.45 | 6,622,822 |
2017-08-24 | $87.97 | $88.07 | $87.88 | $88.06 | $69.32 | 8,480,125 |
2017-08-23 | $87.77 | $87.97 | $87.71 | $87.93 | $69.22 | 6,449,680 |
2017-08-22 | $87.64 | $88.00 | $87.59 | $87.92 | $69.21 | 12,982,113 |
2017-08-21 | $87.58 | $87.61 | $87.45 | $87.56 | $68.93 | 7,763,442 |
2017-08-18 | $87.49 | $87.69 | $87.29 | $87.47 | $68.86 | 14,324,304 |
2017-08-17 | $87.72 | $87.80 | $87.29 | $87.34 | $68.76 | 14,112,325 |
2017-08-16 | $87.89 | $87.97 | $87.80 | $87.83 | $69.14 | 11,716,096 |
2017-08-15 | $87.80 | $87.89 | $87.73 | $87.82 | $69.13 | 6,830,522 |
2017-08-14 | $87.59 | $87.94 | $87.59 | $87.79 | $69.11 | 12,566,036 |
2017-08-11 | $87.37 | $87.46 | $87.26 | $87.33 | $68.75 | 16,904,114 |
2017-08-10 | $87.56 | $87.64 | $87.11 | $87.18 | $68.63 | 24,749,701 |
2017-08-09 | $87.90 | $87.98 | $87.68 | $87.74 | $69.07 | 15,001,681 |
2017-08-08 | $88.42 | $88.50 | $87.99 | $88.08 | $69.34 | 18,534,740 |
2017-08-07 | $88.50 | $88.50 | $88.40 | $88.46 | $69.64 | 5,204,732 |
2017-08-04 | $88.48 | $88.52 | $88.41 | $88.50 | $69.67 | 6,451,631 |
2017-08-03 | $88.57 | $88.66 | $88.42 | $88.48 | $69.65 | 9,548,318 |
2017-08-02 | $88.63 | $88.72 | $88.59 | $88.65 | $69.79 | 7,422,694 |
2017-08-01 | $88.61 | $88.68 | $88.57 | $88.63 | $69.77 | 6,451,631 |
2017-07-31 | $88.80 | $88.99 | $88.79 | $88.91 | $69.70 | 9,779,891 |
2017-07-28 | $88.85 | $88.91 | $88.77 | $88.91 | $69.70 | 4,945,307 |
2017-07-27 | $88.96 | $89.00 | $88.81 | $88.90 | $69.70 | 11,624,833 |
2017-07-26 | $88.97 | $89.04 | $88.86 | $88.97 | $69.75 | 7,279,763 |
2017-07-25 | $88.87 | $88.91 | $88.79 | $88.84 | $69.65 | 7,292,857 |
2017-07-24 | $88.71 | $88.80 | $88.65 | $88.80 | $69.62 | 4,707,504 |
2017-07-21 | $88.78 | $88.79 | $88.65 | $88.73 | $69.56 | 8,771,658 |
2017-07-20 | $88.84 | $88.85 | $88.67 | $88.80 | $69.62 | 11,827,785 |
2017-07-19 | $88.69 | $88.83 | $88.63 | $88.75 | $69.58 | 8,103,279 |
2017-07-18 | $88.54 | $88.64 | $88.47 | $88.60 | $69.46 | 9,221,143 |
2017-07-17 | $88.55 | $88.59 | $88.48 | $88.56 | $69.43 | 10,158,099 |
2017-07-14 | $88.34 | $88.57 | $88.25 | $88.53 | $69.41 | 12,626,749 |
2017-07-13 | $88.22 | $88.32 | $88.13 | $88.28 | $69.21 | 11,744,608 |
2017-07-12 | $87.99 | $88.21 | $87.87 | $88.21 | $69.16 | 17,979,937 |
2017-07-11 | $87.70 | $87.72 | $87.52 | $87.64 | $68.71 | 9,261,434 |
2017-07-10 | $87.67 | $87.74 | $87.57 | $87.70 | $68.76 | 12,286,646 |
2017-07-07 | $87.61 | $87.71 | $87.45 | $87.60 | $68.68 | 15,731,236 |
2017-07-06 | $87.87 | $87.89 | $87.54 | $87.68 | $68.74 | 15,867,274 |
2017-07-05 | $88.03 | $88.11 | $87.84 | $87.90 | $68.91 | 16,269,124 |
2017-07-03 | $88.13 | $88.25 | $87.88 | $87.97 | $68.97 | 13,882,026 |
2017-06-30 | $88.30 | $88.48 | $88.21 | $88.39 | $69.00 | 8,201,967 |
2017-06-29 | $88.26 | $88.39 | $88.06 | $88.18 | $68.84 | 14,548,391 |
2017-06-28 | $88.21 | $88.44 | $88.11 | $88.40 | $69.01 | 9,755,489 |
2017-06-27 | $88.32 | $88.34 | $87.98 | $88.04 | $68.73 | 15,293,264 |
2017-06-26 | $88.18 | $88.36 | $88.15 | $88.32 | $68.95 | 9,504,532 |
2017-06-23 | $87.88 | $88.22 | $87.87 | $88.20 | $68.85 | 11,337,694 |
2017-06-22 | $87.69 | $87.88 | $87.63 | $87.84 | $68.57 | 18,699,394 |
2017-06-21 | $88.12 | $88.16 | $87.52 | $87.60 | $68.38 | 26,728,090 |
2017-06-20 | $88.15 | $88.22 | $88.10 | $88.11 | $68.78 | 18,318,543 |
2017-06-19 | $88.32 | $88.45 | $88.29 | $88.42 | $69.02 | 6,398,396 |
2017-06-16 | $88.38 | $88.38 | $88.13 | $88.15 | $68.81 | 11,996,074 |
2017-06-15 | $88.42 | $88.45 | $88.12 | $88.30 | $68.93 | 10,860,506 |
2017-06-14 | $88.74 | $88.75 | $88.52 | $88.64 | $69.20 | 8,850,694 |
2017-06-13 | $88.51 | $88.64 | $88.50 | $88.63 | $69.19 | 8,640,381 |
2017-06-12 | $88.35 | $88.54 | $88.29 | $88.47 | $69.06 | 9,900,029 |
2017-06-09 | $88.34 | $88.45 | $88.20 | $88.32 | $68.95 | 10,414,861 |
2017-06-08 | $88.20 | $88.34 | $88.03 | $88.25 | $68.89 | 14,208,264 |
2017-06-07 | $88.44 | $88.44 | $88.07 | $88.18 | $68.84 | 13,328,998 |
2017-06-06 | $88.48 | $88.51 | $88.31 | $88.36 | $68.98 | 14,386,514 |
2017-06-05 | $88.55 | $88.64 | $88.46 | $88.50 | $69.09 | 10,384,388 |
2017-06-02 | $88.55 | $88.66 | $88.50 | $88.58 | $69.15 | 9,491,606 |
2017-06-01 | $88.36 | $88.60 | $88.29 | $88.53 | $69.11 | 19,189,306 |
2017-05-31 | $88.67 | $88.70 | $88.53 | $88.65 | $68.91 | 13,758,355 |
2017-05-30 | $88.56 | $88.70 | $88.52 | $88.66 | $68.92 | 5,371,116 |
2017-05-26 | $88.50 | $88.59 | $88.50 | $88.57 | $68.85 | 2,909,501 |
2017-05-25 | $88.59 | $88.75 | $88.49 | $88.52 | $68.81 | 7,985,459 |
2017-05-24 | $88.50 | $88.61 | $88.40 | $88.59 | $68.86 | 8,533,664 |
2017-05-23 | $88.49 | $88.49 | $88.35 | $88.44 | $68.75 | 6,998,424 |
2017-05-22 | $88.36 | $88.45 | $88.27 | $88.45 | $68.75 | 7,181,805 |
2017-05-19 | $88.17 | $88.31 | $88.13 | $88.18 | $68.54 | 15,998,810 |
2017-05-18 | $87.66 | $88.16 | $87.63 | $88.02 | $68.42 | 10,731,838 |
2017-05-17 | $88.02 | $88.10 | $87.87 | $87.92 | $68.34 | 14,055,655 |
2017-05-16 | $88.27 | $88.35 | $88.18 | $88.31 | $68.65 | 12,638,864 |
2017-05-15 | $88.12 | $88.25 | $88.11 | $88.18 | $68.54 | 10,690,178 |
2017-05-12 | $88.06 | $88.07 | $87.91 | $87.98 | $68.39 | 8,929,918 |
2017-05-11 | $87.94 | $88.04 | $87.83 | $88.01 | $68.41 | 8,461,428 |
2017-05-10 | $87.85 | $88.04 | $87.73 | $88.00 | $68.40 | 10,824,910 |
2017-05-09 | $87.80 | $87.85 | $87.61 | $87.62 | $68.11 | 10,810,036 |
2017-05-08 | $87.61 | $87.73 | $87.54 | $87.68 | $68.16 | 8,199,164 |
2017-05-05 | $87.64 | $87.66 | $87.38 | $87.58 | $68.08 | 14,935,209 |
2017-05-04 | $87.84 | $87.84 | $87.35 | $87.43 | $67.96 | 20,562,478 |
2017-05-03 | $87.89 | $87.95 | $87.80 | $87.90 | $68.33 | 7,413,478 |
2017-05-02 | $87.89 | $87.90 | $87.76 | $87.82 | $68.26 | 10,792,752 |
2017-05-01 | $87.75 | $87.85 | $87.70 | $87.79 | $68.24 | 10,335,971 |
2017-04-28 | $88.16 | $88.24 | $88.07 | $88.12 | $68.21 | 7,542,839 |
2017-04-27 | $88.09 | $88.16 | $88.01 | $88.15 | $68.23 | 6,897,880 |
2017-04-26 | $88.09 | $88.23 | $88.07 | $88.09 | $68.18 | 7,268,976 |
2017-04-25 | $88.07 | $88.20 | $88.03 | $88.17 | $68.25 | 12,493,449 |
2017-04-24 | $87.96 | $88.02 | $87.88 | $88.01 | $68.12 | 8,904,681 |
2017-04-21 | $87.64 | $87.71 | $87.49 | $87.60 | $67.80 | 11,328,248 |
2017-04-20 | $87.48 | $87.69 | $87.44 | $87.67 | $67.86 | 7,765,997 |
2017-04-19 | $87.51 | $87.70 | $87.33 | $87.38 | $67.63 | 8,643,171 |
2017-04-18 | $87.47 | $87.56 | $87.23 | $87.46 | $67.70 | 9,062,784 |
2017-04-17 | $87.33 | $87.50 | $87.23 | $87.48 | $67.71 | 7,158,744 |
2017-04-13 | $87.37 | $87.49 | $87.16 | $87.22 | $67.51 | 10,446,678 |
2017-04-12 | $87.40 | $87.60 | $87.32 | $87.40 | $67.65 | 8,723,769 |
2017-04-11 | $87.57 | $87.57 | $87.24 | $87.34 | $67.60 | 8,005,849 |
2017-04-10 | $87.53 | $87.62 | $87.45 | $87.51 | $67.73 | 7,996,907 |
2017-04-07 | $87.55 | $87.62 | $87.39 | $87.39 | $67.64 | 5,457,822 |
2017-04-06 | $87.40 | $87.52 | $87.30 | $87.43 | $67.67 | 7,234,511 |
2017-04-05 | $87.53 | $87.71 | $87.27 | $87.32 | $67.59 | 11,102,287 |
2017-04-04 | $87.37 | $87.49 | $87.29 | $87.39 | $67.64 | 8,473,882 |
2017-04-03 | $87.46 | $87.47 | $87.23 | $87.36 | $67.62 | 20,664,412 |
2017-03-31 | $87.73 | $87.90 | $87.69 | $87.78 | $67.65 | 11,778,399 |
2017-03-30 | $87.60 | $87.83 | $87.47 | $87.81 | $67.68 | 16,367,941 |
2017-03-29 | $87.28 | $87.55 | $87.22 | $87.40 | $67.36 | 12,266,296 |
2017-03-28 | $86.70 | $87.25 | $86.70 | $87.22 | $67.22 | 16,871,664 |
2017-03-27 | $86.52 | $86.78 | $86.40 | $86.74 | $66.85 | 7,788,653 |
2017-03-24 | $86.60 | $86.86 | $86.60 | $86.83 | $66.92 | 8,920,814 |
2017-03-23 | $86.43 | $86.75 | $86.37 | $86.53 | $66.69 | 10,618,853 |
2017-03-22 | $86.24 | $86.57 | $86.02 | $86.50 | $66.67 | 14,054,593 |
2017-03-21 | $87.08 | $87.17 | $86.28 | $86.29 | $66.51 | 16,918,166 |
2017-03-20 | $87.07 | $87.07 | $86.91 | $87.00 | $67.06 | 12,220,551 |
2017-03-17 | $87.25 | $87.25 | $87.04 | $87.08 | $67.12 | 9,984,523 |
2017-03-16 | $87.50 | $87.53 | $87.03 | $87.05 | $67.09 | 15,807,608 |
2017-03-15 | $86.40 | $87.30 | $86.32 | $87.30 | $67.28 | 19,654,552 |
2017-03-14 | $86.12 | $86.21 | $85.99 | $86.11 | $66.37 | 12,808,513 |
2017-03-13 | $86.38 | $86.48 | $86.12 | $86.37 | $66.57 | 13,512,329 |
2017-03-10 | $86.88 | $86.88 | $86.08 | $86.30 | $66.51 | 20,643,900 |
2017-03-09 | $86.38 | $86.72 | $86.20 | $86.33 | $66.54 | 21,260,679 |
2017-03-08 | $86.93 | $87.07 | $86.55 | $86.56 | $66.71 | 22,433,548 |
2017-03-07 | $87.53 | $87.60 | $87.12 | $87.14 | $67.16 | 17,023,119 |
2017-03-06 | $87.85 | $87.89 | $87.69 | $87.71 | $67.60 | 17,066,261 |
2017-03-03 | $88.02 | $88.09 | $87.82 | $87.99 | $67.82 | 15,059,268 |
2017-03-02 | $88.25 | $88.25 | $87.95 | $87.95 | $67.79 | 9,192,988 |
2017-03-01 | $88.18 | $88.31 | $88.18 | $88.23 | $68.00 | 10,612,121 |
2017-02-28 | $88.30 | $88.37 | $88.24 | $88.29 | $67.75 | 5,868,410 |
2017-02-27 | $88.25 | $88.36 | $88.19 | $88.36 | $67.81 | 5,693,266 |
2017-02-24 | $88.11 | $88.37 | $88.06 | $88.25 | $67.72 | 8,390,174 |
2017-02-23 | $88.29 | $88.30 | $88.08 | $88.18 | $67.67 | 8,150,235 |
2017-02-22 | $88.01 | $88.12 | $87.94 | $88.10 | $67.61 | 10,963,609 |
2017-02-21 | $87.83 | $88.06 | $87.79 | $88.06 | $67.58 | 10,437,839 |
2017-02-17 | $87.59 | $87.79 | $87.51 | $87.77 | $67.35 | 6,247,292 |
2017-02-16 | $87.66 | $88.08 | $87.51 | $87.68 | $67.29 | 8,917,822 |
2017-02-15 | $87.63 | $87.77 | $87.57 | $87.75 | $67.34 | 10,582,848 |
2017-02-14 | $87.67 | $87.76 | $87.47 | $87.72 | $67.32 | 8,785,033 |
2017-02-13 | $87.60 | $87.72 | $87.59 | $87.66 | $67.27 | 7,477,229 |
2017-02-10 | $87.52 | $87.55 | $87.40 | $87.53 | $67.17 | 5,471,840 |
2017-02-09 | $87.43 | $87.54 | $87.38 | $87.47 | $67.12 | 7,292,625 |
2017-02-08 | $87.32 | $87.36 | $87.12 | $87.35 | $67.03 | 11,107,138 |
2017-02-07 | $87.52 | $87.52 | $87.28 | $87.29 | $66.99 | 11,170,069 |
2017-02-06 | $87.50 | $87.53 | $87.35 | $87.42 | $67.09 | 7,004,913 |
2017-02-03 | $87.52 | $87.58 | $87.43 | $87.48 | $67.13 | 12,674,010 |
2017-02-02 | $87.27 | $87.37 | $87.14 | $87.33 | $67.02 | 10,886,152 |
2017-02-01 | $87.20 | $87.33 | $86.95 | $87.28 | $66.98 | 12,489,406 |
2017-01-31 | $87.39 | $87.42 | $87.18 | $87.34 | $66.73 | 12,249,410 |
2017-01-30 | $87.48 | $87.54 | $87.31 | $87.43 | $66.80 | 7,637,643 |
2017-01-27 | $87.46 | $87.69 | $87.45 | $87.61 | $66.94 | 7,888,096 |
2017-01-26 | $87.50 | $87.59 | $87.41 | $87.53 | $66.88 | 7,475,934 |
2017-01-25 | $87.40 | $87.57 | $87.34 | $87.57 | $66.91 | 8,953,850 |
2017-01-24 | $87.15 | $87.32 | $87.11 | $87.26 | $66.67 | 7,490,480 |
2017-01-23 | $87.13 | $87.22 | $87.04 | $87.20 | $66.62 | 13,561,314 |
2017-01-20 | $87.06 | $87.22 | $86.97 | $87.20 | $66.62 | 9,262,045 |
2017-01-19 | $87.25 | $87.30 | $86.94 | $87.03 | $66.50 | 10,703,218 |
2017-01-18 | $87.20 | $87.31 | $87.10 | $87.31 | $66.71 | 12,715,522 |
2017-01-17 | $87.26 | $87.29 | $87.15 | $87.23 | $66.65 | 8,632,992 |
2017-01-13 | $87.26 | $87.40 | $87.10 | $87.32 | $66.72 | 8,861,000 |
2017-01-12 | $87.25 | $87.30 | $87.13 | $87.29 | $66.69 | 12,512,336 |
2017-01-11 | $87.25 | $87.32 | $87.11 | $87.27 | $66.68 | 11,914,198 |
2017-01-10 | $87.31 | $87.43 | $87.18 | $87.22 | $66.64 | 11,777,036 |
2017-01-09 | $87.21 | $87.28 | $87.05 | $87.21 | $66.63 | 6,648,800 |
2017-01-06 | $87.16 | $87.28 | $87.04 | $87.23 | $66.65 | 6,836,425 |
2017-01-05 | $87.26 | $87.42 | $87.20 | $87.25 | $66.66 | 10,458,576 |
2017-01-04 | $87.00 | $87.39 | $87.00 | $87.38 | $66.76 | 11,912,356 |
2017-01-03 | $86.88 | $86.95 | $86.70 | $86.91 | $66.40 | 14,050,110 |
2016-12-30 | $86.58 | $86.70 | $86.38 | $86.55 | $66.13 | 7,204,353 |
2016-12-29 | $86.47 | $86.55 | $86.38 | $86.52 | $66.11 | 3,794,317 |
2016-12-28 | $86.64 | $86.64 | $86.36 | $86.40 | $66.01 | 6,961,239 |
2016-12-27 | $86.49 | $86.66 | $86.45 | $86.52 | $66.11 | 5,840,555 |
2016-12-23 | $86.47 | $86.61 | $86.41 | $86.60 | $66.17 | 4,230,488 |
2016-12-22 | $86.27 | $86.44 | $86.17 | $86.44 | $66.04 | 8,507,586 |
2016-12-21 | $86.35 | $86.62 | $86.33 | $86.54 | $65.90 | 17,461,270 |
2016-12-20 | $86.30 | $86.48 | $86.19 | $86.39 | $65.79 | 11,072,391 |
2016-12-19 | $86.12 | $86.38 | $86.10 | $86.27 | $65.70 | 5,897,912 |
2016-12-16 | $86.21 | $86.26 | $86.03 | $86.05 | $65.53 | 15,722,155 |
2016-12-15 | $85.79 | $86.14 | $85.75 | $85.97 | $65.47 | 11,221,733 |
2016-12-14 | $86.58 | $86.84 | $85.85 | $85.93 | $65.44 | 15,672,431 |
2016-12-13 | $86.69 | $86.84 | $86.56 | $86.58 | $65.93 | 10,739,171 |
2016-12-12 | $86.65 | $86.68 | $86.28 | $86.37 | $65.77 | 8,457,086 |
2016-12-09 | $86.41 | $86.62 | $86.36 | $86.49 | $65.86 | 6,463,369 |
2016-12-08 | $86.37 | $86.50 | $86.13 | $86.45 | $65.83 | 10,782,102 |
2016-12-07 | $86.14 | $86.60 | $86.07 | $86.46 | $65.84 | 20,886,382 |
2016-12-06 | $85.73 | $86.06 | $85.65 | $86.03 | $65.51 | 16,090,631 |
2016-12-05 | $85.42 | $85.67 | $85.38 | $85.60 | $65.19 | 9,782,060 |
2016-12-02 | $85.07 | $85.39 | $84.98 | $85.38 | $65.02 | 9,360,396 |
2016-12-01 | $85.28 | $85.32 | $84.87 | $84.87 | $64.63 | 18,249,412 |
2016-11-30 | $85.70 | $85.80 | $85.43 | $85.65 | $64.93 | 15,211,276 |
2016-11-29 | $85.50 | $85.70 | $85.43 | $85.61 | $64.90 | 9,164,012 |
2016-11-28 | $85.62 | $86.00 | $85.47 | $85.72 | $64.99 | 16,897,356 |
2016-11-25 | $85.67 | $85.76 | $85.60 | $85.73 | $64.99 | 2,009,630 |
2016-11-23 | $85.29 | $85.69 | $85.28 | $85.62 | $64.91 | 10,662,934 |
2016-11-22 | $85.45 | $86.03 | $85.42 | $85.94 | $65.15 | 16,648,052 |
2016-11-21 | $84.85 | $85.35 | $84.84 | $85.31 | $64.68 | 11,581,632 |
2016-11-18 | $84.81 | $84.94 | $84.48 | $84.63 | $64.16 | 17,781,837 |
2016-11-17 | $84.85 | $85.09 | $84.63 | $84.63 | $64.16 | 12,017,624 |
2016-11-16 | $84.84 | $85.00 | $84.73 | $84.86 | $64.33 | 11,965,652 |
2016-11-15 | $84.52 | $85.31 | $84.52 | $85.20 | $64.59 | 17,888,585 |
2016-11-14 | $83.25 | $84.19 | $83.24 | $84.09 | $63.75 | 21,036,044 |
2016-11-11 | $83.99 | $84.20 | $83.25 | $83.47 | $63.28 | 16,442,862 |
2016-11-10 | $85.20 | $85.20 | $84.21 | $84.26 | $63.88 | 33,213,273 |
2016-11-09 | $85.45 | $86.00 | $85.30 | $85.38 | $64.73 | 24,858,896 |
2016-11-08 | $85.77 | $86.13 | $85.74 | $85.98 | $65.18 | 20,370,611 |
2016-11-07 | $85.75 | $86.22 | $85.69 | $86.17 | $65.33 | 14,416,180 |
2016-11-04 | $85.09 | $85.25 | $84.91 | $84.98 | $64.43 | 10,970,330 |
2016-11-03 | $85.10 | $85.23 | $84.87 | $84.94 | $64.40 | 12,699,701 |
2016-11-02 | $85.16 | $85.24 | $84.82 | $84.92 | $64.38 | 19,593,645 |
2016-11-01 | $85.68 | $85.68 | $84.97 | $85.30 | $64.67 | 26,183,852 |
2016-10-31 | $86.26 | $86.31 | $85.93 | $86.02 | $64.92 | 21,174,567 |
2016-10-28 | $86.60 | $86.66 | $86.21 | $86.28 | $65.12 | 19,745,645 |
2016-10-27 | $87.09 | $87.13 | $86.55 | $86.70 | $65.43 | 19,333,124 |
2016-10-26 | $87.15 | $87.35 | $86.99 | $87.02 | $65.68 | 13,813,263 |
2016-10-25 | $87.33 | $87.42 | $87.23 | $87.37 | $65.94 | 6,906,547 |
2016-10-24 | $87.48 | $87.56 | $87.28 | $87.42 | $65.98 | 7,200,804 |
2016-10-21 | $87.18 | $87.45 | $87.07 | $87.37 | $65.94 | 8,332,923 |
2016-10-20 | $87.25 | $87.41 | $87.18 | $87.35 | $65.92 | 12,558,049 |
2016-10-19 | $87.16 | $87.39 | $87.14 | $87.34 | $65.92 | 9,874,255 |
2016-10-18 | $87.05 | $87.12 | $86.82 | $87.09 | $65.73 | 8,404,621 |
2016-10-17 | $86.84 | $86.99 | $86.71 | $86.74 | $65.46 | 7,790,023 |
2016-10-14 | $86.91 | $86.98 | $86.74 | $86.86 | $65.55 | 6,766,271 |
2016-10-13 | $86.61 | $86.77 | $86.43 | $86.66 | $65.40 | 10,614,836 |
2016-10-12 | $86.87 | $87.03 | $86.73 | $86.88 | $65.57 | 7,915,303 |
2016-10-11 | $87.27 | $87.28 | $86.77 | $86.91 | $65.59 | 8,854,864 |
2016-10-10 | $87.21 | $87.50 | $87.15 | $87.40 | $65.96 | 4,182,319 |
2016-10-07 | $86.99 | $87.19 | $86.74 | $87.15 | $65.77 | 10,824,226 |
2016-10-06 | $86.97 | $86.99 | $86.73 | $86.95 | $65.62 | 9,455,243 |
2016-10-05 | $86.97 | $86.99 | $86.76 | $86.90 | $65.58 | 9,424,538 |
2016-10-04 | $86.94 | $87.00 | $86.56 | $86.67 | $65.41 | 11,057,458 |
2016-10-03 | $86.82 | $86.91 | $86.65 | $86.82 | $65.52 | 10,708,797 |
2016-09-30 | $87.00 | $87.29 | $86.98 | $87.26 | $65.57 | 12,125,615 |
2016-09-29 | $87.17 | $87.19 | $86.56 | $86.88 | $65.28 | 13,425,776 |
2016-09-28 | $86.78 | $87.23 | $86.47 | $87.21 | $65.53 | 11,149,314 |
2016-09-27 | $86.26 | $86.64 | $86.13 | $86.63 | $65.09 | 8,516,547 |
2016-09-26 | $86.57 | $86.68 | $86.31 | $86.38 | $64.90 | 6,590,521 |
2016-09-23 | $86.80 | $86.97 | $86.70 | $86.76 | $65.19 | 13,122,575 |
2016-09-22 | $86.86 | $87.13 | $86.71 | $86.86 | $65.26 | 11,813,595 |
2016-09-21 | $85.91 | $86.62 | $85.88 | $86.57 | $65.05 | 17,484,290 |
2016-09-20 | $86.00 | $86.10 | $85.72 | $85.86 | $64.51 | 8,705,627 |
2016-09-19 | $85.97 | $86.07 | $85.82 | $85.96 | $64.59 | 9,855,478 |
2016-09-16 | $85.78 | $85.93 | $85.58 | $85.91 | $64.55 | 8,396,618 |
2016-09-15 | $85.50 | $85.93 | $85.44 | $85.89 | $64.54 | 10,004,590 |
2016-09-14 | $85.53 | $85.81 | $85.29 | $85.39 | $64.16 | 14,257,701 |
2016-09-13 | $85.86 | $85.97 | $85.27 | $85.41 | $64.18 | 21,907,173 |
2016-09-12 | $85.60 | $86.23 | $85.55 | $86.07 | $64.67 | 17,718,268 |
2016-09-09 | $86.35 | $86.56 | $85.74 | $85.77 | $64.45 | 25,087,603 |
2016-09-08 | $86.77 | $86.82 | $86.59 | $86.60 | $65.07 | 8,430,747 |
2016-09-07 | $86.95 | $87.01 | $86.70 | $86.76 | $65.19 | 8,245,073 |
2016-09-06 | $86.87 | $87.01 | $86.85 | $87.00 | $65.37 | 12,662,032 |
2016-09-02 | $86.76 | $87.03 | $86.62 | $86.90 | $65.29 | 13,540,095 |
2016-09-01 | $86.40 | $86.53 | $86.12 | $86.50 | $64.99 | 14,952,718 |
2016-08-31 | $86.97 | $87.03 | $86.62 | $86.70 | $64.87 | 16,984,982 |
2016-08-30 | $86.99 | $87.14 | $86.79 | $87.04 | $65.12 | 16,157,380 |
2016-08-29 | $86.69 | $87.04 | $86.66 | $86.99 | $65.08 | 10,036,064 |
2016-08-26 | $86.61 | $87.02 | $86.41 | $86.56 | $64.76 | 10,544,877 |
2016-08-25 | $86.55 | $86.77 | $86.53 | $86.66 | $64.84 | 7,482,793 |
2016-08-24 | $86.73 | $86.78 | $86.49 | $86.50 | $64.72 | 6,655,311 |
2016-08-23 | $86.67 | $86.82 | $86.59 | $86.74 | $64.90 | 7,476,397 |
2016-08-22 | $86.50 | $86.56 | $86.31 | $86.45 | $64.68 | 5,364,696 |
2016-08-19 | $86.74 | $86.81 | $86.55 | $86.59 | $64.78 | 7,474,048 |
2016-08-18 | $86.58 | $86.85 | $86.52 | $86.85 | $64.98 | 8,582,912 |
2016-08-17 | $86.45 | $86.55 | $86.32 | $86.51 | $64.72 | 14,139,860 |
2016-08-16 | $86.60 | $86.60 | $86.35 | $86.39 | $64.63 | 8,104,411 |
2016-08-15 | $86.49 | $86.62 | $86.33 | $86.57 | $64.77 | 9,396,390 |
2016-08-12 | $86.19 | $86.33 | $86.12 | $86.31 | $64.57 | 3,996,539 |
2016-08-11 | $86.17 | $86.36 | $86.10 | $86.24 | $64.52 | 6,732,586 |
2016-08-10 | $86.21 | $86.25 | $86.00 | $86.03 | $64.36 | 7,250,387 |
2016-08-09 | $85.94 | $86.25 | $85.92 | $86.19 | $64.48 | 13,772,340 |
2016-08-08 | $85.70 | $85.93 | $85.60 | $85.89 | $64.26 | 10,800,901 |
2016-08-05 | $85.63 | $85.78 | $85.51 | $85.54 | $64.00 | 12,314,872 |
2016-08-04 | $85.12 | $85.46 | $85.00 | $85.35 | $63.86 | 11,831,989 |
2016-08-03 | $84.50 | $84.89 | $84.45 | $84.81 | $63.45 | 13,733,711 |
2016-08-02 | $84.52 | $84.61 | $84.29 | $84.43 | $63.17 | 21,959,757 |
2016-08-01 | $84.97 | $84.98 | $84.48 | $84.55 | $63.26 | 18,935,323 |
2016-07-29 | $85.18 | $85.43 | $84.99 | $85.41 | $63.61 | 15,202,444 |
2016-07-28 | $85.51 | $85.51 | $85.24 | $85.33 | $63.55 | 17,968,119 |
2016-07-27 | $85.58 | $85.72 | $85.34 | $85.69 | $63.82 | 11,730,793 |
2016-07-26 | $85.70 | $85.75 | $85.38 | $85.43 | $63.63 | 14,292,611 |
2016-07-25 | $86.09 | $86.09 | $85.68 | $85.76 | $63.87 | 14,768,409 |
2016-07-22 | $85.81 | $86.26 | $85.73 | $86.17 | $64.18 | 10,523,454 |
2016-07-21 | $85.78 | $86.08 | $85.74 | $85.79 | $63.90 | 11,265,003 |
2016-07-20 | $85.81 | $85.99 | $85.65 | $85.91 | $63.99 | 7,247,376 |
2016-07-19 | $85.73 | $85.87 | $85.54 | $85.69 | $63.82 | 7,349,692 |
2016-07-18 | $85.68 | $85.94 | $85.63 | $85.92 | $63.99 | 7,447,247 |
2016-07-15 | $85.85 | $85.94 | $85.60 | $85.63 | $63.78 | 9,163,787 |
2016-07-14 | $85.90 | $85.91 | $85.60 | $85.80 | $63.90 | 7,764,396 |
2016-07-13 | $85.87 | $85.90 | $85.51 | $85.63 | $63.78 | 13,040,207 |
2016-07-12 | $86.06 | $86.32 | $85.86 | $85.88 | $63.96 | 16,074,255 |
2016-07-11 | $85.64 | $85.92 | $85.60 | $85.64 | $63.78 | 18,313,488 |
2016-07-08 | $84.82 | $85.64 | $84.79 | $85.59 | $63.75 | 21,395,667 |
2016-07-07 | $84.38 | $84.60 | $84.25 | $84.47 | $62.91 | 13,058,086 |
2016-07-06 | $83.88 | $84.37 | $83.75 | $84.36 | $62.83 | 9,607,010 |
2016-07-05 | $84.30 | $84.30 | $83.85 | $83.99 | $62.56 | 12,078,495 |
2016-07-01 | $84.31 | $84.70 | $84.25 | $84.47 | $62.91 | 16,342,982 |
2016-06-30 | $84.06 | $84.80 | $83.94 | $84.70 | $62.79 | 26,304,560 |
2016-06-29 | $83.58 | $84.30 | $83.54 | $84.13 | $62.37 | 23,604,319 |
2016-06-28 | $82.83 | $83.11 | $82.69 | $83.08 | $61.59 | 13,910,259 |
2016-06-27 | $83.00 | $83.06 | $82.01 | $82.05 | $60.82 | 27,881,399 |
2016-06-24 | $82.99 | $84.20 | $82.90 | $83.25 | $61.71 | 31,416,156 |
2016-06-23 | $84.39 | $84.64 | $84.32 | $84.64 | $62.74 | 9,920,142 |
2016-06-22 | $83.99 | $84.12 | $83.89 | $84.02 | $62.28 | 10,757,200 |
2016-06-21 | $83.77 | $83.98 | $83.63 | $83.94 | $62.23 | 12,141,761 |
2016-06-20 | $83.73 | $83.97 | $83.53 | $83.62 | $61.99 | 13,368,443 |
2016-06-17 | $83.09 | $83.33 | $83.06 | $83.13 | $61.63 | 16,113,795 |
2016-06-16 | $82.85 | $83.15 | $82.45 | $83.08 | $61.58 | 19,195,484 |
2016-06-15 | $83.26 | $83.38 | $82.97 | $83.03 | $61.55 | 14,202,842 |
2016-06-14 | $83.13 | $83.24 | $82.77 | $82.99 | $61.52 | 20,578,767 |
2016-06-13 | $83.50 | $83.81 | $83.27 | $83.27 | $61.73 | 17,257,927 |
2016-06-10 | $83.90 | $84.02 | $83.66 | $83.83 | $62.14 | 15,259,866 |
2016-06-09 | $84.44 | $84.45 | $84.14 | $84.24 | $62.45 | 11,188,345 |
2016-06-08 | $84.36 | $84.60 | $84.35 | $84.57 | $62.69 | 14,652,755 |
2016-06-07 | $83.98 | $84.35 | $83.93 | $84.25 | $62.46 | 18,423,553 |
2016-06-06 | $83.78 | $83.93 | $83.62 | $83.88 | $62.18 | 16,126,163 |
2016-06-03 | $83.44 | $83.56 | $83.23 | $83.51 | $61.91 | 13,092,988 |
2016-06-02 | $83.20 | $83.41 | $83.11 | $83.36 | $61.80 | 12,118,867 |
2016-06-01 | $82.99 | $83.38 | $82.90 | $83.34 | $61.78 | 16,488,560 |
2016-05-31 | $83.75 | $83.87 | $83.52 | $83.61 | $61.68 | 11,994,106 |
2016-05-27 | $83.59 | $83.69 | $83.53 | $83.69 | $61.74 | 6,225,587 |
2016-05-26 | $83.94 | $83.94 | $83.54 | $83.55 | $61.64 | 12,268,990 |
2016-05-25 | $83.83 | $83.92 | $83.75 | $83.79 | $61.82 | 15,119,571 |
2016-05-24 | $83.37 | $83.66 | $83.31 | $83.66 | $61.72 | 10,838,338 |
2016-05-23 | $83.12 | $83.60 | $82.96 | $83.16 | $61.35 | 10,457,384 |
2016-05-20 | $82.86 | $83.16 | $82.86 | $83.14 | $61.34 | 10,556,746 |
2016-05-19 | $82.79 | $82.91 | $82.59 | $82.85 | $61.12 | 20,290,198 |
2016-05-18 | $83.10 | $83.33 | $82.85 | $83.08 | $61.29 | 16,612,512 |
2016-05-17 | $83.10 | $83.32 | $83.01 | $83.07 | $61.29 | 7,489,891 |
2016-05-16 | $82.93 | $83.28 | $82.87 | $83.24 | $61.41 | 12,981,715 |
2016-05-13 | $83.07 | $83.18 | $82.74 | $82.78 | $61.07 | 11,332,413 |
2016-05-12 | $83.24 | $83.24 | $82.96 | $83.15 | $61.34 | 11,312,568 |
2016-05-11 | $83.08 | $83.36 | $82.93 | $83.02 | $61.25 | 20,692,016 |
2016-05-10 | $82.43 | $83.10 | $82.43 | $83.08 | $61.29 | 11,420,694 |
2016-05-09 | $82.40 | $82.59 | $82.28 | $82.38 | $60.78 | 11,622,832 |
2016-05-06 | $82.23 | $82.71 | $82.21 | $82.53 | $60.89 | 16,204,369 |
2016-05-05 | $82.91 | $82.92 | $82.54 | $82.58 | $60.92 | 18,782,129 |
2016-05-04 | $82.81 | $82.86 | $82.61 | $82.65 | $60.98 | 17,645,208 |
2016-05-03 | $83.20 | $83.22 | $82.84 | $82.96 | $61.20 | 18,449,241 |
2016-05-02 | $83.38 | $83.53 | $83.29 | $83.50 | $61.60 | 11,420,708 |
2016-04-29 | $83.63 | $83.91 | $83.35 | $83.85 | $61.58 | 20,284,742 |
2016-04-28 | $83.83 | $84.04 | $83.65 | $83.71 | $61.48 | 9,229,024 |
2016-04-27 | $83.44 | $83.91 | $83.41 | $83.85 | $61.58 | 10,505,285 |
2016-04-26 | $83.29 | $83.37 | $83.16 | $83.36 | $61.22 | 8,289,020 |
2016-04-25 | $83.25 | $83.37 | $83.05 | $83.08 | $61.01 | 8,972,889 |
2016-04-22 | $83.28 | $83.45 | $83.21 | $83.40 | $61.25 | 10,982,264 |
2016-04-21 | $83.57 | $83.60 | $83.17 | $83.21 | $61.11 | 13,349,484 |
2016-04-20 | $83.38 | $83.70 | $83.22 | $83.47 | $61.30 | 10,128,763 |
2016-04-19 | $83.15 | $83.41 | $83.08 | $83.31 | $61.18 | 11,623,581 |
2016-04-18 | $82.16 | $82.97 | $82.13 | $82.96 | $60.93 | 9,211,399 |
2016-04-15 | $82.47 | $82.57 | $82.40 | $82.49 | $60.58 | 7,857,268 |
2016-04-14 | $82.65 | $82.73 | $82.50 | $82.62 | $60.68 | 10,758,444 |
2016-04-13 | $82.31 | $82.82 | $82.31 | $82.65 | $60.70 | 13,596,100 |
2016-04-12 | $81.77 | $82.14 | $81.72 | $82.11 | $60.30 | 11,772,795 |
2016-04-11 | $81.65 | $81.86 | $81.62 | $81.63 | $59.95 | 8,126,910 |
2016-04-08 | $81.58 | $81.64 | $81.42 | $81.52 | $59.87 | 7,952,966 |
2016-04-07 | $81.22 | $81.41 | $81.06 | $81.15 | $59.60 | 11,304,675 |
2016-04-06 | $81.01 | $81.62 | $80.98 | $81.55 | $59.89 | 13,935,012 |
2016-04-05 | $80.82 | $81.07 | $80.78 | $80.87 | $59.39 | 13,254,530 |
2016-04-04 | $81.26 | $81.51 | $81.08 | $81.17 | $59.61 | 9,269,657 |
2016-04-01 | $80.98 | $81.51 | $80.80 | $81.37 | $59.76 | 10,822,422 |
2016-03-31 | $81.49 | $81.90 | $81.48 | $81.69 | $59.71 | 9,436,744 |
2016-03-30 | $81.44 | $81.71 | $81.39 | $81.58 | $59.63 | 11,796,368 |
2016-03-29 | $80.74 | $81.32 | $80.68 | $81.29 | $59.42 | 11,348,447 |
2016-03-28 | $81.26 | $81.43 | $80.94 | $80.98 | $59.20 | 11,298,387 |
2016-03-24 | $81.12 | $81.49 | $81.08 | $81.35 | $59.47 | 13,497,303 |
2016-03-23 | $82.07 | $82.07 | $81.68 | $81.71 | $59.73 | 11,354,241 |
2016-03-22 | $82.14 | $82.25 | $81.98 | $82.09 | $60.01 | 8,941,231 |
2016-03-21 | $82.39 | $82.46 | $82.14 | $82.31 | $60.17 | 12,653,601 |
2016-03-18 | $82.30 | $82.61 | $82.28 | $82.40 | $60.23 | 12,921,969 |
2016-03-17 | $81.88 | $82.35 | $81.72 | $82.21 | $60.09 | 18,422,991 |
2016-03-16 | $80.93 | $81.99 | $80.82 | $81.69 | $59.71 | 21,567,092 |
2016-03-15 | $81.40 | $81.48 | $81.12 | $81.15 | $59.32 | 16,442,570 |
2016-03-14 | $81.88 | $82.06 | $81.53 | $81.91 | $59.88 | 12,512,374 |
2016-03-11 | $81.72 | $82.26 | $81.64 | $82.14 | $60.04 | 18,662,714 |
2016-03-10 | $81.06 | $81.19 | $80.55 | $81.16 | $59.33 | 18,167,039 |
2016-03-09 | $80.55 | $80.70 | $80.36 | $80.60 | $58.92 | 7,699,592 |
2016-03-08 | $80.79 | $80.85 | $80.36 | $80.40 | $58.77 | 17,811,589 |
2016-03-07 | $80.68 | $81.00 | $80.67 | $80.97 | $59.19 | 12,656,193 |
2016-03-04 | $80.78 | $81.24 | $80.50 | $80.87 | $59.12 | 18,029,880 |
2016-03-03 | $80.27 | $80.87 | $79.99 | $80.64 | $58.95 | 12,018,420 |
2016-03-02 | $80.50 | $80.61 | $80.22 | $80.37 | $58.75 | 14,987,360 |
2016-03-01 | $79.83 | $81.01 | $79.54 | $80.92 | $59.15 | 24,023,186 |
2016-02-29 | $79.28 | $80.13 | $79.26 | $80.08 | $58.24 | 23,746,770 |
2016-02-26 | $78.95 | $79.30 | $78.86 | $79.23 | $57.62 | 12,060,219 |
2016-02-25 | $78.33 | $78.73 | $78.06 | $78.70 | $57.23 | 10,699,091 |
2016-02-24 | $77.56 | $78.37 | $77.46 | $78.28 | $56.93 | 13,622,070 |
2016-02-23 | $78.06 | $78.28 | $77.74 | $78.15 | $56.83 | 16,809,651 |
2016-02-22 | $78.04 | $78.35 | $77.95 | $78.31 | $56.95 | 13,826,511 |
2016-02-19 | $77.15 | $77.68 | $77.05 | $77.64 | $56.46 | 12,879,948 |
2016-02-18 | $77.70 | $77.75 | $77.44 | $77.49 | $56.35 | 13,247,346 |
2016-02-17 | $77.18 | $77.59 | $77.11 | $77.42 | $56.30 | 16,351,816 |
2016-02-16 | $76.81 | $77.03 | $76.70 | $76.79 | $55.84 | 14,105,960 |
2016-02-12 | $75.86 | $76.79 | $75.77 | $76.72 | $55.79 | 17,751,309 |
2016-02-11 | $75.35 | $75.87 | $75.09 | $75.59 | $54.97 | 22,158,243 |
2016-02-10 | $76.41 | $76.73 | $75.95 | $76.10 | $55.34 | 13,085,986 |
2016-02-09 | $76.09 | $76.56 | $75.87 | $76.21 | $55.42 | 18,684,927 |
2016-02-08 | $76.77 | $76.80 | $76.28 | $76.50 | $55.63 | 15,649,914 |
2016-02-05 | $77.99 | $77.99 | $77.28 | $77.41 | $56.29 | 14,632,304 |
2016-02-04 | $78.22 | $78.39 | $77.93 | $78.00 | $56.72 | 8,989,918 |
2016-02-03 | $78.11 | $78.40 | $77.63 | $78.25 | $56.91 | 15,465,174 |
2016-02-02 | $78.05 | $78.22 | $77.83 | $77.87 | $56.63 | 15,442,249 |
2016-02-01 | $78.76 | $78.79 | $78.31 | $78.43 | $57.04 | 8,865,485 |
2016-01-29 | $79.20 | $79.45 | $79.13 | $79.29 | $57.38 | 14,218,718 |
2016-01-28 | $79.11 | $79.29 | $78.74 | $79.03 | $57.19 | 14,622,612 |
2016-01-27 | $78.72 | $79.08 | $78.38 | $78.63 | $56.90 | 14,562,999 |
2016-01-26 | $78.36 | $78.79 | $78.18 | $78.75 | $56.99 | 12,010,881 |
2016-01-25 | $78.59 | $78.74 | $78.03 | $78.05 | $56.48 | 16,448,362 |
2016-01-22 | $78.40 | $78.92 | $78.24 | $78.83 | $57.04 | 17,652,960 |
2016-01-21 | $77.12 | $77.96 | $76.80 | $77.64 | $56.18 | 20,063,794 |
2016-01-20 | $77.03 | $77.42 | $75.82 | $77.12 | $55.81 | 25,973,462 |
2016-01-19 | $77.95 | $78.13 | $77.39 | $77.64 | $56.18 | 15,975,748 |
2016-01-15 | $77.67 | $78.68 | $77.42 | $77.91 | $56.38 | 27,309,817 |
2016-01-14 | $78.66 | $79.04 | $78.28 | $78.95 | $57.13 | 18,572,209 |
2016-01-13 | $79.54 | $79.62 | $78.49 | $78.60 | $56.88 | 20,352,720 |
2016-01-12 | $79.89 | $79.95 | $79.30 | $79.48 | $57.51 | 15,217,665 |
2016-01-11 | $79.86 | $79.95 | $79.31 | $79.40 | $57.46 | 16,917,708 |
2016-01-08 | $80.04 | $80.22 | $79.50 | $79.52 | $57.54 | 17,902,081 |
2016-01-07 | $79.67 | $80.00 | $79.62 | $79.73 | $57.69 | 11,003,947 |
2016-01-06 | $79.93 | $80.33 | $79.93 | $80.25 | $58.07 | 11,320,141 |
2016-01-05 | $80.34 | $80.53 | $80.07 | $80.25 | $58.07 | 11,491,301 |
2016-01-04 | $80.01 | $80.16 | $79.67 | $80.10 | $57.96 | 14,787,768 |
2015-12-31 | $80.48 | $80.88 | $80.39 | $80.58 | $58.31 | 7,935,217 |
2015-12-30 | $80.37 | $80.64 | $80.18 | $80.53 | $58.27 | 13,145,349 |
2015-12-29 | $80.16 | $80.53 | $80.15 | $80.47 | $58.23 | 7,485,498 |
2015-12-28 | $80.24 | $80.25 | $79.88 | $80.01 | $57.90 | 7,151,573 |
2015-12-24 | $80.35 | $80.70 | $80.27 | $80.49 | $58.24 | 5,284,324 |
2015-12-23 | $80.51 | $80.89 | $80.42 | $80.75 | $58.13 | 12,824,935 |
2015-12-22 | $79.40 | $80.26 | $79.36 | $80.24 | $57.76 | 12,569,372 |
2015-12-21 | $79.70 | $79.90 | $79.07 | $79.28 | $57.07 | 14,468,676 |
2015-12-18 | $79.56 | $79.79 | $79.34 | $79.53 | $57.25 | 23,548,944 |
2015-12-17 | $80.70 | $80.81 | $79.80 | $79.83 | $57.46 | 17,345,343 |
2015-12-16 | $80.39 | $80.89 | $80.06 | $80.73 | $58.11 | 30,575,296 |
2015-12-15 | $79.80 | $80.45 | $79.76 | $80.12 | $57.67 | 36,337,825 |
2015-12-14 | $79.40 | $79.51 | $78.21 | $78.83 | $56.74 | 38,527,944 |
2015-12-11 | $80.54 | $80.54 | $78.62 | $79.52 | $57.24 | 54,202,823 |
2015-12-10 | $81.27 | $81.57 | $81.00 | $81.14 | $58.41 | 14,206,751 |
2015-12-09 | $81.06 | $81.70 | $81.05 | $81.48 | $58.65 | 16,703,914 |
2015-12-08 | $81.43 | $81.62 | $80.96 | $81.06 | $58.35 | 25,198,905 |
2015-12-07 | $82.33 | $82.50 | $82.02 | $82.08 | $59.08 | 11,989,913 |
2015-12-04 | $82.80 | $82.93 | $82.50 | $82.66 | $59.50 | 14,027,775 |
2015-12-03 | $82.92 | $83.13 | $82.72 | $82.85 | $59.64 | 15,290,184 |
2015-12-02 | $83.18 | $83.44 | $83.03 | $83.07 | $59.80 | 11,871,290 |
2015-12-01 | $82.85 | $83.28 | $82.80 | $83.24 | $59.92 | 9,849,213 |
2015-11-30 | $83.10 | $83.15 | $82.99 | $83.05 | $59.50 | 5,356,284 |
2015-11-27 | $83.02 | $83.15 | $82.94 | $83.10 | $59.53 | 2,259,909 |
2015-11-25 | $82.84 | $82.99 | $82.84 | $82.97 | $59.44 | 7,132,473 |
2015-11-24 | $82.65 | $82.91 | $82.57 | $82.88 | $59.38 | 9,530,046 |
2015-11-23 | $82.74 | $82.89 | $82.69 | $82.77 | $59.30 | 5,138,866 |
2015-11-20 | $82.88 | $83.21 | $82.81 | $82.84 | $59.35 | 9,763,678 |
2015-11-19 | $83.33 | $83.49 | $82.85 | $82.86 | $59.36 | 9,428,297 |
2015-11-18 | $83.40 | $83.66 | $83.40 | $83.61 | $59.90 | 7,479,017 |
2015-11-17 | $83.60 | $83.74 | $83.37 | $83.45 | $59.78 | 9,106,441 |
2015-11-16 | $82.91 | $83.44 | $82.81 | $83.39 | $59.74 | 8,228,172 |
2015-11-13 | $83.28 | $83.36 | $82.99 | $83.00 | $59.46 | 7,487,898 |
2015-11-12 | $83.47 | $83.68 | $83.22 | $83.24 | $59.63 | 11,570,574 |
2015-11-11 | $84.04 | $84.10 | $83.75 | $83.80 | $60.03 | 3,943,865 |
2015-11-10 | $84.10 | $84.19 | $83.87 | $84.00 | $60.18 | 9,672,980 |
2015-11-09 | $84.36 | $84.44 | $84.13 | $84.19 | $60.31 | 10,127,859 |
2015-11-06 | $84.62 | $84.69 | $84.34 | $84.54 | $60.56 | 8,207,719 |
2015-11-05 | $85.25 | $85.34 | $84.94 | $84.95 | $60.86 | 8,529,589 |
2015-11-04 | $85.57 | $85.57 | $85.24 | $85.28 | $61.09 | 6,082,108 |
2015-11-03 | $85.36 | $85.58 | $85.36 | $85.53 | $61.27 | 5,873,710 |
2015-11-02 | $85.18 | $85.48 | $85.11 | $85.44 | $61.21 | 5,476,037 |
2015-10-30 | $85.53 | $85.76 | $85.39 | $85.57 | $61.02 | 8,803,113 |
2015-10-29 | $85.45 | $85.68 | $85.43 | $85.47 | $60.95 | 6,064,497 |
2015-10-28 | $85.46 | $85.71 | $85.30 | $85.69 | $61.11 | 8,637,003 |
2015-10-27 | $85.67 | $85.68 | $85.34 | $85.46 | $60.94 | 5,585,775 |
2015-10-26 | $85.93 | $85.94 | $85.68 | $85.74 | $61.14 | 9,354,138 |
2015-10-23 | $85.90 | $86.09 | $85.58 | $85.83 | $61.21 | 13,201,681 |
2015-10-22 | $85.58 | $85.68 | $85.41 | $85.53 | $60.99 | 11,805,088 |
2015-10-21 | $85.65 | $85.77 | $85.26 | $85.50 | $60.97 | 14,332,197 |
2015-10-20 | $85.38 | $85.69 | $85.29 | $85.59 | $61.04 | 10,294,768 |
2015-10-19 | $85.15 | $85.57 | $85.08 | $85.51 | $60.98 | 10,346,987 |
2015-10-16 | $84.91 | $85.29 | $84.89 | $85.28 | $60.81 | 5,978,187 |
2015-10-15 | $84.82 | $84.95 | $84.61 | $84.89 | $60.54 | 8,049,209 |
2015-10-14 | $84.76 | $84.95 | $84.64 | $84.69 | $60.39 | 7,748,115 |
2015-10-13 | $84.79 | $84.95 | $84.63 | $84.75 | $60.44 | 7,772,596 |
2015-10-12 | $85.18 | $85.25 | $84.83 | $84.95 | $60.58 | 3,867,020 |
2015-10-09 | $85.23 | $85.60 | $84.98 | $85.11 | $60.69 | 9,900,628 |
2015-10-08 | $84.62 | $85.13 | $84.46 | $85.10 | $60.69 | 9,466,922 |
2015-10-07 | $84.35 | $84.83 | $84.20 | $84.75 | $60.44 | 17,999,923 |
2015-10-06 | $83.48 | $83.98 | $83.36 | $83.89 | $59.82 | 13,985,761 |
2015-10-05 | $82.87 | $83.47 | $82.81 | $83.43 | $59.50 | 13,531,399 |
2015-10-02 | $81.89 | $82.47 | $81.66 | $82.44 | $58.79 | 14,059,684 |
2015-10-01 | $82.75 | $82.88 | $82.32 | $82.36 | $58.73 | 12,179,796 |
2015-09-30 | $83.13 | $83.34 | $82.83 | $83.29 | $59.11 | 14,415,447 |
2015-09-29 | $82.71 | $83.09 | $82.63 | $82.77 | $58.74 | 11,417,576 |
2015-09-28 | $83.67 | $84.02 | $82.72 | $82.78 | $58.75 | 12,217,451 |
2015-09-25 | $84.60 | $84.76 | $84.04 | $84.07 | $59.66 | 8,384,199 |
2015-09-24 | $84.75 | $84.75 | $84.35 | $84.50 | $59.97 | 9,167,527 |
2015-09-23 | $85.05 | $85.11 | $84.86 | $84.92 | $60.27 | 7,685,986 |
2015-09-22 | $85.35 | $85.69 | $84.96 | $85.07 | $60.37 | 7,366,859 |
2015-09-21 | $85.86 | $85.90 | $85.61 | $85.69 | $60.81 | 7,578,972 |
2015-09-18 | $85.84 | $86.05 | $85.69 | $85.85 | $60.93 | 10,827,606 |
2015-09-17 | $86.01 | $86.41 | $85.85 | $86.09 | $61.10 | 6,576,804 |
2015-09-16 | $86.03 | $86.23 | $85.94 | $86.02 | $61.05 | 5,026,463 |
2015-09-15 | $86.25 | $86.41 | $86.20 | $86.33 | $61.27 | 4,247,810 |
2015-09-14 | $86.36 | $86.44 | $86.22 | $86.35 | $61.28 | 4,383,142 |
2015-09-11 | $86.15 | $86.55 | $86.11 | $86.50 | $61.39 | 4,834,935 |
2015-09-10 | $86.28 | $86.60 | $86.28 | $86.53 | $61.41 | 4,744,071 |
2015-09-09 | $86.60 | $86.62 | $86.24 | $86.32 | $61.26 | 4,914,785 |
2015-09-08 | $86.35 | $86.44 | $86.24 | $86.43 | $61.34 | 5,450,273 |
2015-09-04 | $85.86 | $86.07 | $85.85 | $85.96 | $61.00 | 4,670,953 |
2015-09-03 | $86.00 | $86.23 | $85.86 | $86.05 | $61.07 | 8,778,992 |
2015-09-02 | $85.93 | $85.96 | $85.68 | $85.93 | $60.98 | 5,259,661 |
2015-09-01 | $85.70 | $85.77 | $85.44 | $85.58 | $60.73 | 4,739,050 |
2015-08-31 | $86.24 | $86.30 | $85.73 | $86.24 | $60.93 | 5,408,849 |
2015-08-28 | $86.22 | $86.50 | $86.06 | $86.36 | $61.01 | 9,100,029 |
2015-08-27 | $85.86 | $86.45 | $85.86 | $86.28 | $60.96 | 12,772,123 |
2015-08-26 | $85.26 | $85.80 | $85.19 | $85.64 | $60.51 | 10,654,771 |
2015-08-25 | $85.56 | $85.69 | $84.91 | $84.93 | $60.00 | 18,194,689 |
2015-08-24 | $83.81 | $85.38 | $83.43 | $84.76 | $59.88 | 19,116,180 |
2015-08-21 | $85.53 | $85.75 | $85.37 | $85.46 | $60.38 | 13,157,627 |
2015-08-20 | $85.90 | $85.97 | $85.65 | $85.77 | $60.60 | 11,099,097 |
2015-08-19 | $86.21 | $86.45 | $86.02 | $86.19 | $60.89 | 7,208,486 |
2015-08-18 | $86.27 | $86.40 | $86.18 | $86.27 | $60.95 | 5,471,291 |
2015-08-17 | $86.29 | $86.51 | $86.20 | $86.38 | $61.03 | 4,153,642 |
2015-08-14 | $86.29 | $86.51 | $86.28 | $86.38 | $61.03 | 3,437,947 |
2015-08-13 | $86.37 | $86.44 | $86.28 | $86.33 | $60.99 | 7,422,098 |
2015-08-12 | $86.26 | $86.48 | $86.04 | $86.44 | $61.07 | 6,371,916 |
2015-08-11 | $86.63 | $86.70 | $86.46 | $86.56 | $61.16 | 4,598,583 |
2015-08-10 | $86.77 | $86.97 | $86.73 | $86.96 | $61.44 | 3,234,474 |
2015-08-07 | $86.85 | $86.89 | $86.68 | $86.71 | $61.26 | 5,483,481 |
2015-08-06 | $87.23 | $87.33 | $86.96 | $86.98 | $61.45 | 10,794,802 |
2015-08-05 | $87.64 | $87.73 | $87.33 | $87.34 | $61.71 | 7,778,250 |
2015-08-04 | $87.50 | $87.63 | $87.44 | $87.46 | $61.79 | 3,691,389 |
2015-08-03 | $87.59 | $87.60 | $87.37 | $87.41 | $61.76 | 5,416,922 |
2015-07-31 | $88.01 | $88.24 | $87.94 | $87.97 | $61.87 | 5,936,532 |
2015-07-30 | $87.81 | $88.17 | $87.81 | $88.12 | $61.98 | 6,127,604 |
2015-07-29 | $87.35 | $87.93 | $87.35 | $87.86 | $61.79 | 8,839,506 |
2015-07-28 | $86.97 | $87.45 | $86.93 | $87.35 | $61.44 | 10,470,956 |
2015-07-27 | $87.01 | $87.27 | $86.81 | $86.88 | $61.11 | 11,061,691 |
2015-07-24 | $87.50 | $87.55 | $87.20 | $87.25 | $61.37 | 4,702,932 |
2015-07-23 | $87.52 | $87.71 | $87.50 | $87.50 | $61.54 | 4,918,362 |
2015-07-22 | $87.87 | $87.93 | $87.52 | $87.55 | $61.58 | 10,577,655 |
iShares iBoxx USD High Yield Corporate Bond ETF (HYG) News Headlines
Friday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 and the Nasdaq Composite notched their third straight winning session Thursday. Here's what's on CNBC's radar going into Friday.
cnbc.com Feb. 6, 2025Thursday’s big stock stories: What’s likely to move the market in the next trading session
The Dow Industrials and the S&P 500 slid on Wednesday, as January's consumer inflation report came in hot. Here's what CNBC is watching going into Th…
cnbc.com Feb. 12, 2025Friday’s big stock stories: What’s likely to move the market in the next trading session
Stocks went back to their losing ways on Thursday as concessions on Trump's trade policy failed to calm investors. Here's what CNBC is watching Frida…
cnbc.com March 6, 2025Recent iShares iBoxx USD High Yield Corporate Bond ETF (HYG) News
Similar Companies to iShares iBoxx USD High Yield Corporate Bond ETF (HYG) 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 | -- | -- | -- |