PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) Exchange: NYSE ARCA
Data as of June 25, 2025
$94.42 ($0.12) 0.13%
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $94.32 |
Previous Close | $94.42 |
High | $94.57 |
Low | $94.30 |
Adjusted Open | $94.32 |
Previous Adjusted Close | $94.42 |
Adjusted High | $94.57 |
Adjusted Low | $94.30 |
About PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 0-5 Year US High Yield Constrained Indexâ„ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which PIMCO believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 2.13 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Underlying Index is an unmanaged index comprised of U.S. dollar denominated below investment grade corporate debt securities publicly issued in the U.S. domestic market with remaining maturities of less than 5 years. Underlying Index constituents are capitalization-weighted, based on their current amount outstanding, provided the total allocation to an individual issuer does not exceed 2%. As of September 30, 2014, there were 894 issues in the Underlying Index. The securities comprising the Underlying Index have a below investment grade rating (based on an average of the ratings of Moody's Investors Service, Inc. ("Moody's"), Standard & Poor's Ratings Services ("S&P") and Fitch, Inc. ("Fitch")) and a country of risk exposure to investment grade countries that are members of the FXG10, Western Europe or territories of the U.S. and Western Europe. Country ratings are based on an average of Moody's, S&P and Fitch foreign currency long term sovereign debt ratings. For each issuer, the country of risk is the principal place of business derived from management location, country of primary listing, location of sales and reporting currency. In addition, qualifying securities must have a minimum $100 million of outstanding face value and a fixed coupon schedule. Original issue zero coupon bonds, debt issued simultaneously in the Eurobond and U.S. domestic bond markets, 144A securities and pay-in-kind securities qualify for inclusion in the Underlying Index. Callable perpetual securities qualify for inclusion in the Underlying Index provided they are at least one year from the first call date. Fixed-to-floating rate securities also qualify provided they are callable within the fixed rate period and are at least one year from last call prior to the date the bond transitions from a fixed to a floating rate security. The Underlying Index is capitalization-weighted, provided the total allocation to an individual issuer does not exceed 2%, and the composition of Component Securities is updated monthly. Cash flows from bond payments that are received during the month are retained in the Underlying Index, without earning reinvestment income, until removal at the end of the month as part of the rebalancing. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements, and may invest in mortgage-related and other asset-backed securities. The Fund may invest in U.S. dollar-denominated securities of foreign issuers, including securities and instruments economically tied to emerging market countries. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates.
Invest in PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
Historical Stock Data for PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $94.32 | $94.57 | $94.30 | $94.42 | $94.42 | 62,010 |
2025-06-23 | $94.08 | $94.48 | $94.08 | $94.30 | $94.30 | 136,048 |
2025-06-20 | $93.91 | $94.17 | $93.91 | $94.11 | $94.11 | 51,381 |
2025-06-18 | $93.77 | $94.01 | $93.76 | $93.87 | $93.87 | 69,286 |
2025-06-17 | $93.85 | $93.89 | $93.63 | $93.67 | $93.67 | 202,459 |
2025-06-16 | $93.83 | $94.06 | $93.76 | $93.90 | $93.90 | 67,141 |
2025-06-13 | $93.65 | $93.90 | $93.09 | $93.68 | $93.68 | 68,517 |
2025-06-12 | $93.83 | $93.97 | $93.64 | $93.93 | $93.93 | 95,682 |
2025-06-11 | $93.84 | $93.99 | $93.69 | $93.81 | $93.81 | 72,788 |
2025-06-10 | $93.63 | $93.79 | $93.53 | $93.73 | $93.73 | 99,119 |
2025-06-09 | $93.55 | $93.71 | $93.53 | $93.65 | $93.65 | 94,547 |
2025-06-06 | $93.80 | $93.80 | $93.60 | $93.63 | $93.63 | 219,066 |
2025-06-05 | $93.82 | $93.86 | $93.61 | $93.68 | $93.68 | 127,365 |
2025-06-04 | $93.70 | $94.16 | $93.70 | $93.78 | $93.78 | 229,280 |
2025-06-03 | $93.56 | $93.75 | $93.30 | $93.61 | $93.61 | 176,454 |
2025-06-02 | $93.49 | $93.58 | $93.14 | $93.47 | $93.47 | 92,035 |
2025-05-30 | $93.94 | $94.14 | $93.80 | $94.03 | $93.46 | 61,786 |
2025-05-29 | $94.06 | $94.07 | $93.79 | $93.90 | $93.90 | 127,084 |
2025-05-28 | $93.90 | $94.00 | $93.57 | $93.83 | $93.83 | 37,545 |
2025-05-27 | $93.68 | $93.91 | $93.50 | $93.90 | $93.90 | 70,403 |
2025-05-23 | $93.16 | $93.46 | $93.03 | $93.31 | $93.31 | 28,393 |
2025-05-22 | $93.20 | $93.48 | $93.14 | $93.26 | $93.26 | 44,372 |
2025-05-21 | $93.43 | $93.64 | $93.08 | $93.16 | $93.16 | 52,414 |
2025-05-20 | $93.71 | $93.79 | $93.54 | $93.67 | $93.67 | 46,009 |
2025-05-19 | $93.36 | $93.76 | $93.36 | $93.76 | $93.76 | 39,154 |
2025-05-16 | $93.79 | $93.85 | $93.62 | $93.63 | $93.63 | 59,135 |
2025-05-15 | $93.50 | $93.85 | $93.46 | $93.68 | $93.68 | 97,363 |
2025-05-14 | $93.87 | $93.87 | $93.51 | $93.55 | $93.55 | 78,454 |
2025-05-13 | $93.78 | $93.96 | $93.62 | $93.91 | $93.91 | 67,694 |
2025-05-12 | $93.50 | $93.78 | $93.24 | $93.63 | $93.63 | 274,176 |
2025-05-09 | $92.81 | $93.02 | $92.62 | $92.85 | $92.85 | 73,747 |
2025-05-08 | $92.94 | $92.98 | $92.57 | $92.81 | $92.81 | 48,860 |
2025-05-07 | $92.90 | $92.92 | $92.60 | $92.78 | $92.78 | 80,398 |
2025-05-06 | $92.64 | $92.79 | $92.45 | $92.73 | $92.73 | 48,939 |
2025-05-05 | $92.56 | $92.84 | $92.45 | $92.77 | $92.77 | 64,430 |
2025-05-02 | $92.74 | $92.89 | $92.54 | $92.72 | $92.72 | 525,834 |
2025-05-01 | $92.47 | $92.74 | $92.36 | $92.60 | $92.60 | 104,873 |
2025-04-30 | $92.93 | $93.14 | $92.76 | $92.92 | $92.34 | 42,760 |
2025-04-29 | $93.32 | $93.57 | $93.01 | $93.46 | $92.88 | 90,342 |
2025-04-28 | $93.28 | $93.29 | $92.90 | $93.28 | $92.70 | 64,952 |
2025-04-25 | $93.19 | $93.42 | $92.84 | $93.11 | $92.53 | 66,654 |
2025-04-24 | $92.39 | $93.14 | $92.39 | $93.11 | $92.53 | 82,545 |
2025-04-23 | $92.61 | $93.01 | $92.02 | $92.15 | $91.58 | 59,075 |
2025-04-22 | $91.60 | $92.12 | $91.60 | $91.92 | $91.35 | 78,957 |
2025-04-21 | $91.97 | $91.97 | $91.29 | $91.52 | $90.95 | 53,208 |
2025-04-17 | $91.77 | $92.17 | $91.68 | $92.07 | $92.07 | 88,376 |
2025-04-16 | $91.37 | $91.70 | $91.22 | $91.48 | $91.48 | 137,641 |
2025-04-15 | $91.32 | $91.65 | $91.24 | $91.49 | $91.49 | 85,221 |
2025-04-14 | $91.70 | $91.70 | $90.95 | $91.24 | $91.24 | 47,881 |
2025-04-11 | $90.74 | $91.19 | $90.05 | $90.92 | $90.92 | 216,915 |
2025-04-10 | $91.35 | $91.35 | $90.18 | $90.64 | $90.64 | 136,535 |
2025-04-09 | $89.55 | $91.98 | $88.89 | $91.93 | $91.93 | 202,035 |
2025-04-08 | $90.65 | $91.20 | $89.26 | $89.58 | $89.58 | 132,764 |
2025-04-07 | $89.56 | $92.00 | $86.65 | $89.73 | $89.73 | 733,794 |
2025-04-04 | $90.73 | $91.11 | $90.05 | $90.35 | $90.35 | 590,054 |
2025-04-03 | $92.71 | $92.72 | $92.09 | $92.31 | $92.31 | 314,263 |
2025-04-02 | $93.29 | $93.42 | $93.02 | $93.37 | $93.37 | 203,935 |
2025-04-01 | $93.28 | $93.47 | $92.96 | $93.30 | $93.30 | 479,548 |
2025-03-31 | $93.46 | $93.66 | $93.16 | $93.66 | $93.66 | 227,519 |
2025-03-28 | $93.88 | $93.88 | $93.41 | $93.56 | $93.56 | 76,012 |
2025-03-27 | $93.97 | $94.03 | $93.71 | $93.81 | $93.81 | 153,226 |
2025-03-26 | $94.42 | $94.42 | $93.78 | $93.89 | $93.89 | 95,889 |
2025-03-25 | $94.49 | $94.50 | $94.28 | $94.32 | $94.32 | 92,436 |
2025-03-24 | $94.26 | $94.47 | $94.15 | $94.44 | $94.44 | 194,198 |
2025-03-21 | $94.14 | $94.19 | $93.92 | $94.01 | $94.01 | 295,059 |
2025-03-20 | $94.20 | $94.32 | $94.08 | $94.24 | $94.24 | 751,127 |
2025-03-19 | $93.78 | $94.29 | $93.78 | $94.24 | $94.24 | 879,250 |
2025-03-18 | $93.98 | $93.98 | $93.75 | $93.81 | $93.81 | 574,091 |
2025-03-17 | $93.90 | $93.99 | $93.61 | $93.98 | $93.98 | 80,673 |
2025-03-14 | $93.62 | $93.82 | $93.57 | $93.79 | $93.79 | 117,525 |
2025-03-13 | $93.83 | $93.83 | $93.23 | $93.32 | $93.32 | 82,357 |
2025-03-12 | $93.89 | $93.95 | $93.68 | $93.80 | $93.80 | 89,137 |
2025-03-11 | $94.22 | $94.22 | $93.59 | $93.71 | $93.71 | 122,559 |
2025-03-10 | $94.53 | $94.53 | $94.01 | $94.11 | $94.11 | 129,166 |
2025-03-07 | $94.27 | $94.54 | $94.27 | $94.53 | $94.53 | 106,434 |
2025-03-06 | $94.40 | $94.53 | $94.20 | $94.22 | $94.22 | 341,831 |
2025-03-05 | $94.62 | $94.73 | $94.41 | $94.56 | $94.56 | 106,227 |
2025-03-04 | $94.73 | $94.73 | $94.24 | $94.49 | $94.49 | 194,134 |
2025-03-03 | $94.73 | $94.83 | $94.46 | $94.56 | $94.56 | 211,599 |
2025-02-28 | $95.25 | $95.35 | $95.08 | $95.35 | $94.83 | 126,718 |
2025-02-27 | $95.28 | $95.34 | $95.00 | $95.19 | $94.67 | 103,105 |
2025-02-26 | $95.14 | $95.32 | $95.11 | $95.16 | $94.64 | 111,488 |
2025-02-25 | $95.00 | $95.18 | $94.89 | $95.06 | $94.54 | 134,386 |
2025-02-24 | $94.98 | $95.04 | $94.80 | $94.92 | $94.40 | 59,801 |
2025-02-21 | $94.91 | $95.13 | $94.85 | $94.93 | $94.41 | 60,222 |
2025-02-20 | $94.90 | $95.03 | $94.82 | $94.90 | $94.38 | 126,451 |
2025-02-19 | $94.83 | $94.90 | $94.71 | $94.80 | $94.28 | 125,955 |
2025-02-18 | $95.01 | $95.03 | $94.71 | $94.75 | $94.23 | 203,089 |
2025-02-14 | $95.03 | $95.05 | $94.75 | $94.75 | $94.23 | 47,934 |
2025-02-13 | $94.50 | $94.83 | $94.49 | $94.82 | $94.30 | 144,303 |
2025-02-12 | $94.46 | $94.49 | $94.22 | $94.43 | $93.91 | 57,899 |
2025-02-11 | $94.50 | $94.67 | $94.39 | $94.46 | $93.94 | 125,914 |
2025-02-10 | $94.61 | $94.73 | $94.49 | $94.66 | $94.14 | 138,041 |
2025-02-07 | $94.70 | $94.76 | $94.25 | $94.33 | $93.81 | 142,441 |
2025-02-06 | $94.85 | $94.85 | $94.59 | $94.62 | $94.10 | 133,834 |
2025-02-05 | $94.82 | $94.96 | $94.62 | $94.77 | $94.25 | 106,139 |
2025-02-04 | $94.40 | $94.60 | $94.29 | $94.57 | $94.05 | 152,578 |
2025-02-03 | $94.27 | $94.50 | $94.11 | $94.25 | $93.73 | 181,077 |
2025-01-31 | $95.25 | $95.31 | $94.87 | $94.90 | $93.78 | 69,249 |
2025-01-30 | $95.16 | $95.25 | $94.97 | $95.18 | $94.06 | 103,547 |
2025-01-29 | $95.15 | $95.16 | $94.89 | $94.96 | $93.84 | 65,738 |
2025-01-28 | $95.04 | $95.16 | $94.88 | $95.07 | $93.95 | 75,103 |
2025-01-27 | $94.91 | $95.16 | $94.88 | $95.08 | $93.96 | 66,648 |
2025-01-24 | $95.06 | $95.14 | $94.90 | $95.11 | $93.99 | 110,919 |
2025-01-23 | $94.85 | $94.96 | $94.70 | $94.95 | $93.83 | 259,599 |
2025-01-22 | $95.00 | $95.00 | $94.73 | $94.81 | $93.70 | 91,567 |
2025-01-21 | $94.78 | $94.99 | $94.74 | $94.95 | $93.83 | 161,140 |
2025-01-17 | $94.84 | $94.84 | $94.51 | $94.73 | $94.73 | 154,301 |
2025-01-16 | $94.46 | $94.61 | $94.35 | $94.54 | $94.54 | 113,551 |
2025-01-15 | $94.30 | $94.50 | $94.11 | $94.48 | $94.48 | 287,674 |
2025-01-14 | $93.66 | $93.83 | $93.56 | $93.76 | $93.76 | 48,504 |
2025-01-13 | $93.52 | $93.70 | $93.38 | $93.55 | $93.55 | 97,070 |
2025-01-10 | $94.11 | $94.11 | $93.55 | $93.62 | $93.62 | 115,514 |
2025-01-08 | $94.03 | $94.16 | $93.78 | $94.10 | $94.10 | 107,894 |
2025-01-07 | $94.32 | $94.33 | $93.81 | $93.95 | $93.95 | 176,655 |
2025-01-06 | $94.34 | $94.34 | $93.94 | $94.26 | $94.26 | 165,138 |
2025-01-03 | $94.07 | $94.24 | $93.89 | $94.24 | $94.24 | 148,076 |
2025-01-02 | $93.84 | $94.01 | $93.72 | $93.86 | $93.86 | 183,072 |
2024-12-31 | $94.10 | $94.10 | $93.49 | $93.68 | $93.68 | 50,215 |
2024-12-30 | $94.27 | $94.50 | $94.07 | $94.25 | $93.66 | 159,904 |
2024-12-27 | $94.42 | $94.42 | $94.10 | $94.27 | $93.68 | 271,286 |
2024-12-26 | $94.07 | $94.50 | $94.07 | $94.47 | $93.88 | 48,818 |
2024-12-24 | $93.86 | $94.16 | $93.86 | $94.10 | $93.51 | 52,365 |
2024-12-23 | $94.27 | $94.27 | $93.89 | $93.89 | $93.30 | 130,092 |
2024-12-20 | $93.80 | $94.23 | $93.62 | $94.09 | $93.50 | 569,434 |
2024-12-19 | $93.99 | $93.99 | $93.52 | $93.52 | $92.93 | 218,250 |
2024-12-18 | $94.64 | $94.69 | $93.51 | $93.53 | $92.94 | 149,658 |
2024-12-17 | $94.65 | $94.68 | $94.50 | $94.55 | $93.96 | 109,668 |
2024-12-16 | $94.67 | $94.81 | $94.55 | $94.66 | $94.07 | 175,682 |
2024-12-13 | $94.82 | $94.82 | $94.51 | $94.60 | $94.01 | 98,267 |
2024-12-12 | $95.00 | $95.00 | $94.65 | $94.75 | $94.16 | 135,844 |
2024-12-11 | $94.89 | $95.04 | $94.82 | $94.94 | $94.35 | 149,096 |
2024-12-10 | $94.74 | $94.84 | $94.54 | $94.79 | $94.20 | 82,988 |
2024-12-09 | $94.66 | $94.98 | $94.60 | $94.69 | $94.10 | 97,864 |
2024-12-06 | $94.81 | $95.03 | $94.72 | $94.76 | $94.76 | 117,717 |
2024-12-05 | $94.70 | $94.75 | $94.54 | $94.57 | $94.57 | 178,165 |
2024-12-04 | $94.77 | $94.79 | $94.59 | $94.66 | $94.66 | 236,071 |
2024-12-03 | $94.68 | $94.79 | $94.56 | $94.72 | $94.72 | 102,327 |
2024-12-02 | $94.85 | $94.85 | $94.41 | $94.58 | $94.58 | 225,732 |
2024-11-29 | $95.16 | $95.37 | $95.15 | $95.37 | $95.37 | 55,380 |
2024-11-27 | $94.88 | $95.09 | $94.85 | $95.03 | $95.03 | 63,394 |
2024-11-26 | $94.94 | $94.94 | $94.65 | $94.83 | $94.83 | 195,889 |
2024-11-25 | $94.85 | $95.06 | $94.85 | $94.94 | $94.94 | 99,497 |
2024-11-22 | $94.72 | $94.84 | $94.57 | $94.65 | $94.65 | 388,759 |
2024-11-21 | $94.83 | $94.87 | $94.57 | $94.70 | $94.70 | 169,151 |
2024-11-20 | $94.63 | $94.75 | $94.45 | $94.61 | $94.61 | 188,055 |
2024-11-19 | $94.53 | $94.74 | $94.43 | $94.66 | $94.66 | 112,099 |
2024-11-18 | $94.49 | $94.60 | $94.41 | $94.60 | $94.60 | 360,749 |
2024-11-15 | $94.33 | $94.43 | $94.13 | $94.38 | $94.38 | 63,781 |
2024-11-14 | $94.62 | $94.69 | $94.20 | $94.35 | $94.35 | 132,614 |
2024-11-13 | $94.81 | $94.81 | $94.42 | $94.44 | $94.44 | 105,678 |
2024-11-12 | $94.95 | $94.95 | $94.40 | $94.49 | $94.49 | 159,553 |
2024-11-11 | $95.12 | $95.12 | $94.71 | $94.91 | $94.91 | 109,387 |
2024-11-08 | $94.97 | $95.15 | $94.73 | $95.12 | $95.12 | 152,885 |
2024-11-07 | $94.60 | $94.85 | $94.50 | $94.80 | $94.80 | 181,433 |
2024-11-06 | $94.51 | $94.54 | $94.23 | $94.43 | $94.43 | 130,482 |
2024-11-05 | $94.14 | $94.40 | $94.04 | $94.40 | $94.40 | 64,346 |
2024-11-04 | $93.92 | $94.21 | $93.92 | $94.01 | $94.01 | 54,422 |
2024-11-01 | $94.20 | $94.24 | $93.78 | $93.78 | $93.78 | 193,452 |
2024-10-31 | $94.82 | $94.82 | $94.40 | $94.40 | $93.80 | 98,050 |
2024-10-30 | $94.78 | $94.92 | $94.59 | $94.62 | $94.02 | 37,524 |
2024-10-29 | $94.82 | $94.82 | $94.55 | $94.69 | $94.09 | 138,980 |
2024-10-28 | $94.68 | $94.85 | $94.65 | $94.79 | $94.19 | 65,820 |
2024-10-25 | $94.45 | $94.99 | $94.45 | $94.49 | $93.89 | 94,976 |
2024-10-24 | $94.53 | $94.69 | $94.50 | $94.68 | $94.08 | 395,422 |
2024-10-23 | $94.54 | $94.60 | $94.28 | $94.29 | $93.69 | 165,839 |
2024-10-22 | $94.78 | $94.78 | $94.50 | $94.59 | $93.99 | 77,231 |
2024-10-21 | $94.95 | $94.95 | $94.57 | $94.63 | $94.03 | 139,516 |
2024-10-18 | $94.85 | $95.03 | $94.85 | $95.00 | $94.40 | 153,004 |
2024-10-17 | $94.92 | $94.92 | $94.60 | $94.67 | $94.07 | 200,542 |
2024-10-16 | $94.81 | $95.00 | $94.78 | $94.91 | $94.31 | 256,281 |
2024-10-15 | $94.80 | $94.87 | $94.56 | $94.70 | $94.10 | 84,250 |
2024-10-14 | $94.78 | $94.82 | $94.55 | $94.79 | $94.19 | 132,470 |
2024-10-11 | $94.53 | $94.78 | $94.47 | $94.68 | $94.68 | 120,068 |
2024-10-10 | $94.70 | $94.70 | $94.30 | $94.42 | $94.42 | 62,629 |
2024-10-09 | $94.49 | $94.53 | $94.38 | $94.46 | $94.46 | 115,298 |
2024-10-08 | $94.48 | $94.55 | $94.41 | $94.46 | $94.46 | 117,802 |
2024-10-07 | $94.76 | $94.76 | $94.22 | $94.32 | $94.32 | 336,791 |
2024-10-04 | $94.78 | $94.78 | $94.55 | $94.61 | $94.61 | 94,566 |
2024-10-03 | $94.84 | $94.84 | $94.66 | $94.81 | $94.81 | 174,625 |
2024-10-02 | $94.85 | $94.93 | $94.74 | $94.92 | $94.92 | 215,404 |
2024-10-01 | $94.92 | $95.11 | $94.82 | $94.92 | $94.92 | 221,760 |
2024-09-30 | $95.57 | $95.57 | $95.31 | $95.50 | $94.95 | 90,139 |
2024-09-27 | $95.38 | $95.56 | $95.38 | $95.47 | $94.92 | 97,882 |
2024-09-26 | $95.20 | $95.36 | $95.14 | $95.23 | $94.68 | 228,966 |
2024-09-25 | $95.28 | $95.30 | $95.08 | $95.09 | $94.54 | 111,957 |
2024-09-24 | $95.32 | $95.34 | $95.13 | $95.26 | $94.71 | 120,753 |
2024-09-23 | $95.32 | $95.42 | $95.11 | $95.15 | $94.60 | 291,257 |
2024-09-20 | $95.32 | $95.39 | $95.10 | $95.39 | $94.84 | 75,786 |
2024-09-19 | $95.40 | $95.58 | $95.16 | $95.29 | $94.74 | 177,027 |
2024-09-18 | $94.95 | $95.53 | $94.90 | $95.14 | $94.59 | 167,098 |
2024-09-17 | $94.90 | $95.12 | $94.85 | $94.90 | $94.35 | 88,878 |
2024-09-16 | $94.86 | $95.00 | $94.73 | $94.87 | $94.32 | 196,275 |
2024-09-13 | $94.60 | $94.85 | $94.60 | $94.77 | $94.22 | 128,204 |
2024-09-12 | $94.46 | $94.59 | $94.24 | $94.54 | $94.00 | 534,484 |
2024-09-11 | $94.21 | $94.40 | $94.10 | $94.40 | $93.86 | 221,410 |
2024-09-10 | $94.39 | $94.53 | $94.11 | $94.21 | $93.67 | 59,971 |
2024-09-09 | $94.21 | $94.50 | $94.21 | $94.36 | $93.82 | 477,996 |
2024-09-06 | $94.34 | $94.57 | $94.09 | $94.21 | $93.67 | 352,146 |
2024-09-05 | $94.19 | $94.95 | $94.10 | $94.38 | $93.84 | 382,808 |
2024-09-04 | $93.85 | $94.24 | $93.85 | $94.18 | $93.64 | 216,084 |
2024-09-03 | $93.92 | $94.01 | $93.75 | $93.80 | $93.26 | 161,399 |
2024-08-30 | $94.73 | $95.15 | $94.53 | $94.68 | $93.52 | 83,584 |
2024-08-29 | $94.69 | $94.69 | $94.54 | $94.60 | $93.44 | 189,659 |
2024-08-28 | $94.58 | $94.58 | $94.41 | $94.57 | $93.41 | 50,547 |
2024-08-27 | $94.51 | $94.63 | $94.44 | $94.52 | $93.36 | 69,147 |
2024-08-26 | $94.73 | $94.73 | $94.49 | $94.51 | $93.35 | 50,083 |
2024-08-23 | $94.46 | $94.75 | $94.42 | $94.63 | $93.47 | 71,903 |
2024-08-22 | $94.44 | $94.44 | $94.15 | $94.35 | $93.19 | 71,953 |
2024-08-21 | $94.08 | $94.48 | $94.08 | $94.40 | $94.40 | 40,830 |
2024-08-20 | $94.25 | $94.33 | $94.03 | $94.13 | $94.13 | 42,406 |
2024-08-19 | $94.15 | $94.27 | $94.01 | $94.27 | $94.27 | 64,680 |
2024-08-16 | $93.90 | $94.17 | $93.72 | $94.10 | $94.10 | 45,418 |
2024-08-15 | $93.94 | $93.94 | $93.72 | $93.80 | $93.80 | 228,211 |
2024-08-14 | $93.57 | $93.79 | $93.56 | $93.77 | $93.77 | 83,871 |
2024-08-13 | $93.31 | $93.60 | $93.31 | $93.54 | $93.54 | 88,179 |
2024-08-12 | $93.21 | $93.29 | $93.13 | $93.29 | $93.29 | 175,711 |
2024-08-09 | $93.20 | $93.33 | $93.05 | $93.15 | $93.15 | 22,456 |
2024-08-08 | $93.08 | $93.18 | $92.96 | $93.18 | $93.18 | 96,904 |
2024-08-07 | $93.04 | $93.10 | $92.72 | $92.79 | $92.79 | 57,915 |
2024-08-06 | $92.74 | $92.91 | $92.40 | $92.62 | $92.62 | 205,641 |
2024-08-05 | $92.24 | $92.53 | $91.66 | $92.26 | $92.26 | 283,325 |
2024-08-02 | $92.98 | $93.19 | $92.56 | $92.89 | $92.89 | 165,431 |
2024-08-01 | $93.44 | $93.71 | $93.08 | $93.11 | $93.11 | 145,027 |
2024-07-31 | $93.84 | $94.01 | $93.68 | $93.97 | $93.39 | 95,772 |
2024-07-30 | $93.71 | $93.76 | $93.49 | $93.65 | $93.07 | 75,004 |
2024-07-29 | $93.85 | $93.85 | $93.52 | $93.57 | $93.57 | 33,115 |
2024-07-26 | $93.67 | $93.79 | $93.60 | $93.66 | $93.66 | 31,145 |
2024-07-25 | $93.61 | $93.76 | $93.47 | $93.55 | $93.55 | 72,985 |
2024-07-24 | $93.68 | $93.77 | $93.44 | $93.48 | $93.48 | 49,363 |
2024-07-23 | $93.67 | $93.81 | $93.67 | $93.74 | $93.74 | 50,372 |
2024-07-22 | $93.60 | $93.69 | $93.49 | $93.69 | $93.69 | 26,450 |
2024-07-19 | $93.50 | $93.65 | $93.13 | $93.48 | $93.48 | 31,659 |
2024-07-18 | $93.56 | $93.70 | $93.39 | $93.42 | $93.42 | 86,952 |
2024-07-17 | $93.35 | $93.65 | $93.35 | $93.64 | $93.64 | 117,030 |
2024-07-16 | $93.57 | $93.67 | $93.44 | $93.60 | $93.60 | 247,035 |
2024-07-15 | $93.52 | $93.52 | $93.19 | $93.42 | $93.42 | 137,990 |
2024-07-12 | $93.32 | $93.44 | $93.19 | $93.39 | $93.39 | 58,337 |
2024-07-11 | $93.24 | $93.33 | $93.10 | $93.13 | $93.13 | 64,514 |
2024-07-10 | $92.87 | $92.97 | $92.82 | $92.97 | $92.97 | 158,793 |
2024-07-09 | $92.81 | $92.94 | $92.68 | $92.68 | $92.68 | 76,158 |
2024-07-08 | $92.79 | $92.93 | $92.70 | $92.72 | $92.72 | 139,483 |
2024-07-05 | $92.70 | $92.98 | $92.70 | $92.95 | $92.95 | 179,154 |
2024-07-03 | $92.48 | $92.62 | $92.43 | $92.59 | $92.59 | 32,775 |
2024-07-02 | $92.13 | $92.42 | $92.13 | $92.40 | $92.40 | 131,667 |
2024-07-01 | $92.30 | $92.34 | $92.05 | $92.10 | $92.10 | 151,765 |
2024-06-28 | $92.95 | $93.03 | $92.67 | $92.70 | $92.70 | 224,893 |
2024-06-27 | $92.99 | $92.99 | $92.75 | $92.88 | $92.88 | 159,686 |
2024-06-26 | $92.85 | $92.85 | $92.72 | $92.82 | $92.82 | 42,448 |
2024-06-25 | $92.89 | $92.95 | $92.77 | $92.95 | $92.95 | 59,595 |
2024-06-24 | $92.92 | $93.01 | $92.80 | $92.86 | $92.86 | 222,228 |
2024-06-21 | $92.90 | $92.90 | $92.74 | $92.85 | $92.85 | 79,162 |
2024-06-20 | $92.60 | $92.85 | $92.60 | $92.84 | $92.84 | 103,628 |
2024-06-18 | $92.71 | $92.90 | $92.67 | $92.80 | $92.80 | 106,547 |
2024-06-17 | $92.51 | $92.61 | $92.39 | $92.52 | $92.52 | 147,887 |
2024-06-14 | $92.68 | $92.68 | $92.40 | $92.46 | $92.46 | 51,695 |
2024-06-13 | $93.04 | $93.04 | $92.68 | $92.94 | $92.94 | 49,792 |
2024-06-12 | $93.17 | $93.17 | $92.79 | $92.79 | $92.79 | 38,533 |
2024-06-11 | $92.48 | $92.59 | $92.35 | $92.59 | $92.59 | 27,173 |
2024-06-10 | $92.47 | $92.51 | $92.27 | $92.39 | $92.39 | 37,132 |
2024-06-07 | $92.36 | $92.41 | $92.24 | $92.32 | $92.32 | 126,711 |
2024-06-06 | $92.70 | $92.71 | $92.50 | $92.52 | $92.52 | 87,142 |
2024-06-05 | $92.59 | $92.69 | $92.44 | $92.69 | $92.69 | 46,072 |
2024-06-04 | $92.40 | $92.49 | $92.31 | $92.34 | $92.34 | 79,835 |
2024-06-03 | $92.28 | $92.42 | $92.24 | $92.42 | $92.42 | 43,468 |
2024-05-31 | $92.67 | $92.78 | $92.61 | $92.75 | $92.15 | 32,483 |
2024-05-30 | $92.29 | $92.51 | $92.29 | $92.44 | $91.84 | 228,693 |
2024-05-29 | $92.45 | $92.45 | $92.21 | $92.21 | $91.62 | 107,953 |
2024-05-28 | $92.90 | $92.90 | $92.48 | $92.48 | $91.88 | 73,268 |
2024-05-24 | $92.67 | $92.77 | $92.52 | $92.77 | $92.17 | 42,396 |
2024-05-23 | $92.95 | $92.95 | $92.42 | $92.44 | $91.84 | 171,066 |
2024-05-22 | $92.90 | $92.90 | $92.65 | $92.75 | $92.15 | 66,756 |
2024-05-21 | $92.86 | $93.02 | $92.84 | $92.89 | $92.29 | 107,663 |
2024-05-20 | $92.95 | $92.95 | $92.81 | $92.93 | $92.33 | 54,858 |
2024-05-17 | $92.94 | $92.94 | $92.74 | $92.76 | $92.76 | 89,477 |
2024-05-16 | $93.12 | $93.12 | $92.82 | $92.82 | $92.82 | 46,051 |
2024-05-15 | $92.96 | $93.01 | $92.75 | $93.01 | $93.01 | 173,621 |
2024-05-14 | $92.58 | $92.62 | $92.51 | $92.62 | $92.62 | 145,370 |
2024-05-13 | $92.62 | $92.62 | $92.43 | $92.51 | $92.51 | 141,498 |
2024-05-10 | $92.65 | $92.65 | $92.41 | $92.47 | $92.47 | 53,275 |
2024-05-09 | $92.67 | $92.67 | $92.50 | $92.66 | $92.66 | 166,748 |
2024-05-08 | $92.68 | $92.70 | $92.57 | $92.63 | $92.63 | 79,499 |
2024-05-07 | $92.86 | $92.90 | $92.40 | $92.40 | $92.40 | 90,791 |
2024-05-06 | $92.89 | $92.94 | $92.70 | $92.94 | $92.94 | 387,252 |
2024-05-03 | $92.96 | $93.00 | $92.59 | $92.77 | $92.77 | 140,852 |
2024-05-02 | $92.10 | $92.46 | $92.00 | $92.46 | $92.46 | 97,485 |
2024-05-01 | $91.73 | $92.26 | $91.71 | $91.96 | $91.96 | 51,924 |
2024-04-30 | $92.62 | $92.62 | $92.08 | $92.08 | $91.48 | 84,123 |
2024-04-29 | $92.40 | $92.74 | $92.40 | $92.74 | $92.14 | 187,656 |
2024-04-26 | $92.41 | $92.49 | $92.31 | $92.32 | $91.72 | 41,828 |
2024-04-25 | $92.02 | $92.17 | $91.76 | $92.13 | $91.53 | 66,524 |
2024-04-24 | $92.38 | $92.38 | $92.15 | $92.34 | $91.74 | 120,954 |
2024-04-23 | $92.28 | $92.51 | $92.21 | $92.35 | $91.75 | 71,421 |
2024-04-22 | $91.89 | $92.20 | $91.86 | $92.20 | $91.60 | 116,678 |
2024-04-19 | $91.69 | $91.87 | $91.67 | $91.74 | $91.15 | 145,524 |
2024-04-18 | $91.57 | $91.65 | $91.40 | $91.65 | $91.06 | 50,668 |
2024-04-17 | $91.61 | $91.73 | $91.30 | $91.30 | $90.71 | 299,504 |
2024-04-16 | $91.53 | $91.61 | $90.58 | $91.42 | $90.83 | 217,586 |
2024-04-15 | $92.18 | $92.18 | $91.58 | $91.64 | $91.05 | 116,828 |
2024-04-12 | $92.07 | $92.13 | $91.98 | $92.05 | $91.45 | 111,737 |
2024-04-11 | $92.17 | $92.30 | $91.96 | $92.08 | $91.48 | 62,932 |
2024-04-10 | $92.70 | $92.70 | $92.09 | $92.27 | $92.27 | 121,874 |
2024-04-09 | $92.83 | $92.95 | $92.76 | $92.88 | $92.88 | 115,815 |
2024-04-08 | $92.35 | $92.72 | $92.35 | $92.72 | $92.72 | 135,961 |
2024-04-05 | $92.30 | $92.51 | $92.28 | $92.41 | $92.41 | 530,767 |
2024-04-04 | $92.72 | $92.76 | $92.32 | $92.34 | $92.34 | 384,908 |
2024-04-03 | $92.40 | $92.56 | $92.30 | $92.52 | $92.52 | 297,266 |
2024-04-02 | $92.58 | $92.58 | $92.28 | $92.43 | $92.43 | 630,890 |
2024-04-01 | $92.92 | $93.02 | $92.56 | $92.59 | $92.59 | 466,328 |
2024-03-28 | $93.72 | $93.74 | $93.44 | $93.48 | $92.92 | 105,990 |
2024-03-27 | $93.42 | $93.70 | $93.33 | $93.68 | $93.12 | 199,051 |
2024-03-26 | $93.42 | $93.42 | $93.10 | $93.18 | $92.62 | 92,285 |
2024-03-25 | $93.34 | $93.45 | $93.31 | $93.31 | $92.75 | 27,712 |
2024-03-22 | $93.70 | $93.70 | $93.34 | $93.34 | $92.78 | 184,822 |
2024-03-21 | $93.71 | $93.72 | $93.39 | $93.55 | $92.99 | 93,059 |
2024-03-20 | $93.39 | $93.73 | $93.27 | $93.68 | $93.12 | 303,413 |
2024-03-19 | $93.11 | $93.59 | $93.11 | $93.50 | $92.94 | 206,096 |
2024-03-18 | $93.25 | $93.36 | $93.13 | $93.20 | $92.64 | 157,669 |
2024-03-15 | $92.86 | $93.25 | $92.86 | $93.17 | $93.17 | 351,296 |
2024-03-14 | $93.22 | $93.29 | $92.91 | $92.91 | $92.91 | 131,719 |
2024-03-13 | $93.29 | $93.53 | $93.24 | $93.29 | $93.29 | 109,806 |
2024-03-12 | $93.41 | $93.41 | $93.17 | $93.28 | $93.28 | 130,120 |
2024-03-11 | $92.99 | $93.31 | $92.99 | $93.25 | $93.25 | 105,104 |
2024-03-08 | $93.15 | $93.54 | $93.15 | $93.23 | $93.23 | 113,619 |
2024-03-07 | $93.37 | $93.43 | $93.10 | $93.35 | $93.35 | 504,980 |
2024-03-06 | $93.14 | $93.20 | $93.00 | $93.18 | $93.18 | 250,345 |
2024-03-05 | $93.14 | $93.35 | $92.94 | $92.99 | $92.99 | 109,997 |
2024-03-04 | $93.10 | $93.25 | $92.91 | $93.14 | $93.14 | 244,080 |
2024-03-01 | $92.98 | $93.20 | $92.65 | $93.10 | $93.10 | 239,826 |
2024-02-29 | $93.55 | $93.57 | $93.20 | $93.24 | $92.67 | 181,300 |
2024-02-28 | $93.12 | $93.31 | $93.02 | $93.25 | $92.68 | 172,276 |
2024-02-27 | $93.33 | $93.33 | $93.00 | $93.07 | $92.50 | 186,869 |
2024-02-26 | $93.15 | $93.21 | $93.01 | $93.09 | $92.52 | 204,501 |
2024-02-23 | $93.46 | $93.46 | $93.21 | $93.25 | $92.68 | 160,630 |
2024-02-22 | $93.16 | $93.35 | $93.06 | $93.29 | $92.72 | 176,202 |
2024-02-21 | $93.07 | $93.07 | $92.71 | $92.91 | $92.34 | 32,395 |
2024-02-20 | $92.98 | $93.09 | $92.84 | $92.94 | $92.37 | 78,527 |
2024-02-16 | $93.02 | $93.02 | $92.77 | $92.95 | $92.38 | 242,789 |
2024-02-15 | $93.18 | $93.18 | $92.89 | $93.00 | $92.43 | 278,461 |
2024-02-14 | $92.78 | $92.93 | $92.70 | $92.86 | $92.29 | 91,863 |
2024-02-13 | $92.70 | $92.78 | $92.36 | $92.50 | $91.94 | 206,689 |
2024-02-12 | $93.29 | $93.32 | $93.02 | $93.11 | $92.54 | 179,618 |
2024-02-09 | $93.26 | $93.30 | $93.01 | $93.21 | $92.64 | 64,840 |
2024-02-08 | $93.09 | $93.15 | $92.94 | $93.14 | $92.57 | 66,759 |
2024-02-07 | $93.16 | $93.22 | $92.86 | $93.02 | $92.45 | 111,535 |
2024-02-06 | $92.74 | $93.00 | $92.59 | $92.96 | $92.39 | 162,789 |
2024-02-05 | $92.77 | $92.85 | $92.47 | $92.49 | $91.93 | 220,391 |
2024-02-02 | $92.89 | $92.99 | $92.75 | $92.88 | $92.31 | 175,183 |
2024-02-01 | $93.08 | $93.33 | $92.88 | $93.27 | $92.70 | 144,518 |
2024-01-31 | $93.73 | $93.87 | $93.29 | $93.31 | $92.22 | 122,280 |
2024-01-30 | $93.70 | $93.82 | $93.45 | $93.52 | $92.43 | 57,291 |
2024-01-29 | $93.80 | $93.80 | $93.41 | $93.71 | $92.61 | 88,184 |
2024-01-26 | $93.65 | $93.76 | $93.45 | $93.46 | $92.37 | 198,829 |
2024-01-25 | $93.43 | $93.64 | $93.17 | $93.62 | $92.52 | 132,430 |
2024-01-24 | $93.42 | $93.42 | $92.98 | $93.13 | $92.04 | 38,141 |
2024-01-23 | $93.15 | $93.19 | $92.97 | $93.17 | $92.08 | 108,481 |
2024-01-22 | $93.07 | $93.37 | $93.07 | $93.17 | $92.08 | 106,780 |
2024-01-19 | $93.00 | $93.07 | $92.60 | $93.01 | $91.92 | 77,654 |
2024-01-18 | $92.87 | $93.01 | $92.71 | $92.99 | $91.90 | 106,693 |
2024-01-17 | $92.98 | $92.98 | $92.55 | $92.83 | $91.74 | 281,336 |
2024-01-16 | $93.31 | $93.41 | $92.91 | $93.01 | $91.92 | 266,272 |
2024-01-12 | $93.65 | $93.66 | $93.36 | $93.52 | $93.52 | 100,707 |
2024-01-11 | $93.20 | $93.42 | $92.95 | $93.40 | $93.40 | 73,988 |
2024-01-10 | $93.05 | $93.26 | $93.00 | $93.04 | $93.04 | 40,751 |
2024-01-09 | $92.80 | $93.12 | $92.77 | $93.06 | $93.06 | 60,645 |
2024-01-08 | $92.61 | $93.08 | $92.52 | $92.95 | $92.95 | 93,106 |
2024-01-05 | $92.56 | $92.75 | $92.29 | $92.49 | $92.49 | 134,594 |
2024-01-04 | $92.63 | $92.71 | $92.38 | $92.43 | $92.43 | 63,227 |
2024-01-03 | $92.59 | $92.87 | $92.36 | $92.63 | $92.63 | 115,701 |
2024-01-02 | $92.74 | $92.99 | $92.70 | $92.80 | $92.80 | 252,885 |
2023-12-29 | $93.46 | $93.46 | $93.03 | $93.08 | $93.08 | 199,188 |
2023-12-28 | $93.50 | $93.64 | $93.17 | $93.27 | $93.27 | 141,459 |
2023-12-27 | $93.88 | $94.23 | $93.78 | $94.23 | $93.67 | 46,575 |
2023-12-26 | $93.60 | $93.92 | $93.60 | $93.73 | $93.17 | 81,240 |
2023-12-22 | $93.96 | $94.13 | $93.54 | $93.54 | $92.98 | 75,236 |
2023-12-21 | $93.90 | $93.92 | $93.41 | $93.71 | $93.15 | 109,022 |
2023-12-20 | $93.66 | $93.78 | $93.35 | $93.38 | $92.82 | 89,198 |
2023-12-19 | $93.42 | $93.58 | $93.30 | $93.53 | $92.97 | 77,752 |
2023-12-18 | $93.21 | $93.35 | $92.87 | $93.11 | $92.55 | 81,253 |
2023-12-15 | $93.29 | $93.33 | $92.95 | $93.00 | $92.44 | 161,344 |
2023-12-14 | $93.53 | $93.63 | $93.20 | $93.35 | $92.79 | 354,583 |
2023-12-13 | $92.15 | $92.97 | $92.08 | $92.93 | $92.38 | 107,799 |
2023-12-12 | $91.69 | $92.09 | $91.61 | $92.06 | $91.51 | 64,070 |
2023-12-11 | $91.62 | $91.82 | $91.56 | $91.82 | $91.27 | 117,134 |
2023-12-08 | $91.55 | $91.86 | $91.55 | $91.73 | $91.18 | 101,887 |
2023-12-07 | $91.94 | $92.11 | $91.82 | $91.92 | $91.37 | 156,673 |
2023-12-06 | $92.06 | $92.06 | $91.78 | $91.81 | $91.26 | 294,046 |
2023-12-05 | $91.81 | $91.99 | $91.58 | $91.83 | $91.28 | 362,124 |
2023-12-04 | $91.26 | $91.89 | $91.26 | $91.84 | $91.29 | 223,175 |
2023-12-01 | $91.11 | $91.93 | $90.98 | $91.88 | $91.33 | 297,071 |
2023-11-30 | $91.78 | $91.97 | $91.46 | $91.72 | $90.67 | 138,258 |
2023-11-29 | $91.45 | $92.00 | $91.45 | $91.80 | $90.75 | 102,126 |
2023-11-28 | $91.20 | $91.61 | $90.78 | $91.22 | $90.18 | 43,085 |
2023-11-27 | $90.99 | $91.36 | $90.99 | $91.13 | $90.09 | 43,587 |
2023-11-24 | $91.34 | $91.34 | $90.97 | $91.11 | $90.07 | 17,330 |
2023-11-22 | $90.90 | $91.38 | $90.90 | $91.15 | $90.11 | 55,416 |
2023-11-21 | $90.92 | $91.19 | $90.87 | $91.19 | $90.15 | 59,224 |
2023-11-20 | $90.78 | $91.07 | $90.71 | $90.71 | $89.67 | 125,028 |
2023-11-17 | $90.79 | $90.90 | $90.56 | $90.90 | $89.86 | 79,271 |
2023-11-16 | $90.83 | $90.83 | $90.54 | $90.76 | $89.72 | 72,299 |
2023-11-15 | $90.86 | $90.89 | $90.66 | $90.66 | $89.62 | 120,018 |
2023-11-14 | $90.92 | $91.13 | $90.80 | $90.83 | $89.79 | 50,041 |
2023-11-13 | $89.88 | $90.22 | $89.88 | $90.15 | $89.12 | 44,493 |
2023-11-10 | $90.07 | $90.21 | $89.85 | $90.18 | $89.15 | 91,065 |
2023-11-09 | $90.51 | $90.51 | $89.63 | $89.83 | $89.83 | 92,630 |
2023-11-08 | $90.16 | $90.37 | $90.16 | $90.27 | $90.27 | 87,336 |
2023-11-07 | $89.89 | $90.27 | $89.89 | $90.12 | $90.12 | 246,915 |
2023-11-06 | $90.35 | $90.69 | $90.10 | $90.22 | $90.22 | 430,287 |
2023-11-03 | $90.28 | $90.61 | $90.07 | $90.55 | $90.55 | 316,942 |
2023-11-02 | $89.62 | $89.89 | $89.54 | $89.75 | $89.75 | 148,323 |
2023-11-01 | $88.64 | $89.04 | $88.61 | $88.99 | $88.99 | 172,030 |
2023-10-31 | $88.71 | $89.25 | $88.71 | $89.00 | $88.47 | 122,279 |
2023-10-30 | $88.94 | $88.95 | $88.75 | $88.86 | $88.33 | 77,584 |
2023-10-27 | $88.94 | $89.12 | $88.70 | $88.76 | $88.76 | 214,041 |
2023-10-26 | $88.59 | $89.01 | $88.59 | $88.94 | $88.94 | 147,590 |
2023-10-25 | $88.98 | $88.98 | $88.66 | $88.76 | $88.76 | 126,011 |
2023-10-24 | $89.00 | $89.15 | $88.84 | $89.07 | $89.07 | 109,397 |
2023-10-23 | $88.36 | $88.97 | $88.34 | $88.74 | $88.74 | 80,321 |
2023-10-20 | $88.29 | $88.66 | $88.29 | $88.43 | $88.43 | 162,135 |
2023-10-19 | $88.70 | $88.90 | $88.32 | $88.33 | $88.33 | 157,072 |
2023-10-18 | $88.88 | $88.96 | $88.46 | $88.52 | $88.52 | 231,160 |
2023-10-17 | $89.04 | $89.23 | $88.91 | $88.95 | $88.95 | 56,173 |
2023-10-16 | $89.24 | $89.47 | $89.24 | $89.33 | $89.33 | 131,380 |
2023-10-13 | $89.59 | $89.83 | $89.24 | $89.32 | $89.32 | 142,007 |
2023-10-12 | $89.58 | $89.65 | $89.22 | $89.38 | $89.38 | 158,895 |
2023-10-11 | $89.86 | $89.97 | $89.40 | $89.80 | $89.80 | 168,205 |
2023-10-10 | $89.75 | $90.05 | $89.54 | $89.85 | $89.85 | 121,296 |
2023-10-09 | $89.39 | $89.94 | $89.36 | $89.84 | $89.84 | 291,021 |
2023-10-06 | $88.79 | $89.43 | $88.76 | $89.34 | $89.34 | 256,358 |
2023-10-05 | $89.02 | $89.36 | $89.02 | $89.22 | $89.22 | 245,945 |
2023-10-04 | $88.95 | $89.23 | $88.78 | $89.17 | $89.17 | 211,499 |
2023-10-03 | $89.35 | $89.36 | $88.71 | $88.80 | $88.80 | 274,487 |
2023-10-02 | $89.63 | $89.73 | $89.35 | $89.52 | $89.52 | 289,606 |
2023-09-29 | $90.66 | $90.87 | $90.24 | $90.30 | $89.75 | 282,257 |
2023-09-28 | $90.07 | $90.46 | $89.94 | $90.43 | $89.88 | 49,351 |
2023-09-27 | $90.38 | $90.38 | $89.97 | $90.03 | $89.48 | 30,271 |
2023-09-26 | $90.38 | $90.40 | $90.04 | $90.15 | $89.60 | 72,652 |
2023-09-25 | $90.36 | $90.49 | $90.18 | $90.40 | $89.85 | 39,455 |
2023-09-22 | $90.46 | $90.72 | $90.45 | $90.50 | $89.95 | 105,532 |
2023-09-21 | $90.51 | $90.65 | $90.39 | $90.40 | $89.85 | 86,703 |
2023-09-20 | $91.04 | $91.11 | $90.79 | $90.79 | $90.24 | 138,950 |
2023-09-19 | $90.96 | $90.99 | $90.76 | $90.81 | $90.26 | 357,437 |
2023-09-18 | $90.93 | $91.08 | $90.93 | $91.02 | $90.46 | 37,770 |
2023-09-15 | $91.08 | $91.15 | $90.93 | $91.00 | $90.44 | 32,710 |
2023-09-14 | $91.18 | $91.26 | $91.06 | $91.17 | $90.61 | 132,963 |
2023-09-13 | $91.01 | $91.18 | $90.94 | $91.08 | $90.52 | 35,806 |
2023-09-12 | $90.88 | $91.04 | $90.81 | $90.93 | $90.37 | 158,373 |
2023-09-11 | $90.90 | $91.12 | $90.80 | $90.92 | $90.36 | 64,535 |
2023-09-08 | $90.86 | $91.06 | $90.71 | $90.73 | $90.18 | 59,788 |
2023-09-07 | $90.61 | $90.99 | $90.55 | $90.82 | $90.27 | 104,869 |
2023-09-06 | $90.86 | $90.86 | $90.42 | $90.67 | $90.12 | 120,058 |
2023-09-05 | $91.24 | $91.24 | $90.69 | $90.79 | $90.24 | 92,849 |
2023-09-01 | $91.13 | $91.23 | $90.91 | $91.09 | $91.09 | 43,111 |
2023-08-31 | $91.53 | $91.54 | $91.35 | $91.48 | $90.99 | 88,815 |
2023-08-30 | $91.48 | $91.64 | $91.41 | $91.48 | $90.99 | 43,728 |
2023-08-29 | $91.11 | $91.52 | $91.07 | $91.52 | $91.03 | 80,948 |
2023-08-28 | $91.07 | $91.17 | $90.95 | $91.09 | $90.60 | 191,272 |
2023-08-25 | $90.67 | $90.98 | $90.58 | $90.81 | $90.32 | 111,671 |
2023-08-24 | $90.95 | $91.64 | $90.52 | $90.66 | $90.17 | 216,370 |
2023-08-23 | $90.70 | $91.08 | $90.70 | $90.99 | $90.50 | 75,542 |
2023-08-22 | $90.64 | $90.64 | $90.34 | $90.44 | $89.96 | 55,627 |
2023-08-21 | $90.41 | $90.46 | $90.18 | $90.41 | $89.93 | 30,899 |
2023-08-18 | $90.22 | $90.58 | $90.22 | $90.33 | $89.85 | 29,675 |
2023-08-17 | $90.68 | $90.68 | $90.17 | $90.28 | $89.80 | 107,177 |
2023-08-16 | $90.81 | $90.96 | $90.51 | $90.53 | $90.05 | 157,396 |
2023-08-15 | $90.91 | $91.01 | $90.76 | $90.78 | $90.29 | 45,154 |
2023-08-14 | $90.94 | $91.11 | $90.66 | $91.03 | $91.03 | 39,686 |
2023-08-11 | $90.80 | $91.02 | $90.63 | $91.02 | $91.02 | 35,475 |
2023-08-10 | $91.28 | $91.33 | $90.78 | $91.00 | $91.00 | 85,031 |
2023-08-09 | $91.03 | $91.08 | $90.83 | $91.06 | $91.06 | 95,943 |
2023-08-08 | $90.69 | $91.06 | $90.61 | $90.98 | $90.98 | 132,144 |
2023-08-07 | $90.76 | $90.84 | $90.63 | $90.71 | $90.71 | 65,655 |
2023-08-04 | $90.62 | $90.95 | $90.54 | $90.54 | $90.54 | 95,918 |
2023-08-03 | $90.29 | $90.37 | $90.08 | $90.26 | $90.26 | 108,438 |
2023-08-02 | $90.53 | $90.57 | $90.27 | $90.42 | $90.42 | 145,062 |
2023-08-01 | $90.94 | $90.94 | $90.63 | $90.68 | $90.68 | 62,300 |
2023-07-31 | $91.45 | $91.70 | $91.43 | $91.52 | $91.06 | 231,191 |
2023-07-28 | $91.31 | $91.36 | $91.14 | $91.33 | $90.87 | 149,535 |
2023-07-27 | $91.60 | $91.67 | $90.89 | $90.90 | $90.44 | 247,507 |
2023-07-26 | $91.20 | $91.57 | $91.18 | $91.48 | $91.02 | 66,648 |
2023-07-25 | $91.18 | $91.26 | $91.12 | $91.17 | $90.71 | 133,214 |
2023-07-24 | $91.42 | $91.64 | $91.20 | $91.22 | $90.76 | 65,926 |
2023-07-21 | $91.23 | $91.45 | $91.13 | $91.23 | $90.77 | 199,494 |
2023-07-20 | $91.19 | $91.33 | $90.98 | $91.11 | $90.65 | 108,272 |
2023-07-19 | $91.48 | $91.56 | $91.36 | $91.36 | $90.90 | 116,902 |
2023-07-18 | $91.31 | $91.49 | $91.31 | $91.47 | $91.01 | 171,639 |
2023-07-17 | $91.24 | $91.31 | $91.02 | $91.22 | $90.76 | 118,549 |
2023-07-14 | $91.62 | $91.62 | $91.09 | $91.13 | $90.67 | 85,559 |
2023-07-13 | $91.56 | $91.71 | $91.44 | $91.65 | $91.19 | 119,568 |
2023-07-12 | $91.21 | $91.37 | $91.09 | $91.22 | $90.76 | 132,800 |
2023-07-11 | $90.54 | $90.67 | $90.41 | $90.65 | $90.19 | 154,942 |
2023-07-10 | $90.02 | $90.36 | $90.02 | $90.34 | $89.88 | 116,516 |
2023-07-07 | $89.96 | $90.37 | $89.84 | $89.89 | $89.44 | 169,590 |
2023-07-06 | $89.91 | $89.96 | $89.65 | $89.96 | $89.51 | 85,894 |
2023-07-05 | $90.43 | $90.49 | $90.24 | $90.41 | $89.95 | 190,294 |
2023-07-03 | $90.69 | $90.69 | $90.45 | $90.53 | $90.53 | 38,757 |
2023-06-30 | $91.18 | $91.30 | $91.02 | $91.19 | $90.67 | 84,135 |
2023-06-29 | $90.66 | $90.88 | $90.55 | $90.79 | $90.27 | 106,683 |
2023-06-28 | $90.67 | $90.94 | $90.56 | $90.94 | $90.42 | 57,561 |
2023-06-27 | $90.43 | $90.62 | $90.40 | $90.51 | $89.99 | 90,836 |
2023-06-26 | $90.35 | $90.55 | $90.25 | $90.43 | $89.91 | 108,304 |
2023-06-23 | $90.47 | $90.47 | $90.12 | $90.20 | $89.68 | 113,837 |
2023-06-22 | $90.54 | $90.61 | $90.35 | $90.41 | $89.89 | 158,519 |
2023-06-21 | $90.81 | $90.81 | $90.55 | $90.62 | $90.10 | 100,949 |
2023-06-20 | $90.95 | $90.99 | $90.75 | $90.84 | $90.32 | 66,704 |
2023-06-16 | $91.07 | $91.07 | $90.87 | $90.95 | $90.43 | 100,201 |
2023-06-15 | $90.86 | $91.10 | $90.77 | $91.00 | $91.00 | 46,512 |
2023-06-14 | $90.78 | $90.95 | $90.39 | $90.70 | $90.70 | 61,924 |
2023-06-13 | $90.75 | $90.87 | $90.62 | $90.75 | $90.75 | 245,206 |
2023-06-12 | $90.79 | $90.79 | $90.40 | $90.67 | $90.67 | 65,430 |
2023-06-09 | $90.77 | $90.86 | $90.61 | $90.72 | $90.72 | 188,803 |
2023-06-08 | $90.25 | $90.64 | $90.10 | $90.64 | $90.64 | 116,126 |
2023-06-07 | $90.61 | $90.61 | $90.06 | $90.11 | $90.11 | 79,717 |
2023-06-06 | $90.42 | $90.54 | $90.18 | $90.53 | $90.53 | 88,857 |
2023-06-05 | $90.44 | $90.44 | $90.14 | $90.28 | $90.28 | 265,600 |
2023-06-02 | $90.23 | $90.58 | $90.09 | $90.44 | $90.44 | 239,658 |
2023-06-01 | $89.68 | $90.12 | $89.58 | $89.97 | $89.97 | 184,276 |
2023-05-31 | $90.23 | $90.23 | $89.92 | $90.14 | $89.62 | 129,148 |
2023-05-30 | $90.32 | $90.52 | $90.12 | $90.32 | $89.80 | 150,729 |
2023-05-26 | $89.64 | $90.05 | $89.60 | $90.00 | $89.48 | 81,187 |
2023-05-25 | $89.86 | $89.86 | $89.44 | $89.50 | $88.99 | 185,329 |
2023-05-24 | $89.94 | $89.94 | $89.43 | $89.52 | $89.01 | 96,362 |
2023-05-23 | $90.32 | $90.46 | $89.92 | $90.01 | $89.49 | 193,724 |
2023-05-22 | $90.05 | $90.46 | $90.05 | $90.34 | $89.82 | 155,657 |
2023-05-19 | $89.97 | $90.14 | $89.91 | $89.97 | $89.45 | 39,867 |
2023-05-18 | $89.74 | $89.95 | $89.58 | $89.92 | $89.40 | 99,151 |
2023-05-17 | $89.67 | $90.02 | $89.64 | $89.80 | $89.28 | 120,293 |
2023-05-16 | $90.01 | $90.01 | $89.53 | $89.57 | $89.06 | 61,033 |
2023-05-15 | $90.00 | $90.13 | $89.90 | $90.03 | $90.03 | 60,695 |
2023-05-12 | $90.27 | $90.31 | $89.84 | $89.99 | $89.99 | 126,006 |
2023-05-11 | $90.38 | $90.38 | $90.20 | $90.21 | $90.21 | 78,019 |
2023-05-10 | $90.47 | $90.51 | $90.15 | $90.42 | $90.42 | 112,773 |
2023-05-09 | $89.99 | $90.11 | $89.91 | $90.04 | $90.04 | 64,034 |
2023-05-08 | $90.35 | $90.35 | $90.03 | $90.14 | $90.14 | 150,124 |
2023-05-05 | $90.09 | $90.37 | $90.01 | $90.32 | $90.32 | 223,807 |
2023-05-04 | $90.02 | $90.02 | $89.70 | $89.88 | $89.88 | 158,191 |
2023-05-03 | $90.35 | $90.65 | $90.16 | $90.16 | $90.16 | 89,253 |
2023-05-02 | $90.25 | $90.30 | $89.95 | $90.18 | $90.18 | 184,523 |
2023-05-01 | $90.42 | $90.48 | $90.15 | $90.17 | $90.17 | 356,488 |
2023-04-28 | $90.93 | $91.22 | $90.86 | $91.05 | $91.05 | 167,867 |
2023-04-27 | $90.81 | $90.92 | $90.48 | $90.75 | $90.75 | 222,122 |
2023-04-26 | $90.67 | $90.68 | $90.34 | $90.43 | $90.43 | 230,037 |
2023-04-25 | $90.83 | $90.88 | $90.56 | $90.73 | $90.73 | 193,918 |
2023-04-24 | $90.75 | $90.94 | $90.63 | $90.90 | $90.90 | 70,519 |
2023-04-21 | $90.54 | $90.67 | $90.37 | $90.64 | $90.64 | 82,551 |
2023-04-20 | $90.29 | $90.50 | $90.19 | $90.42 | $90.42 | 106,932 |
2023-04-19 | $90.54 | $90.55 | $90.39 | $90.45 | $90.45 | 119,651 |
2023-04-18 | $90.72 | $90.85 | $90.52 | $90.69 | $90.69 | 142,561 |
2023-04-17 | $90.55 | $90.62 | $90.36 | $90.54 | $90.54 | 252,313 |
2023-04-14 | $90.80 | $90.85 | $90.48 | $90.70 | $90.70 | 136,185 |
2023-04-13 | $90.52 | $90.96 | $90.51 | $90.77 | $90.77 | 137,012 |
2023-04-12 | $90.91 | $90.94 | $90.34 | $90.39 | $90.39 | 187,950 |
2023-04-11 | $90.28 | $90.59 | $90.24 | $90.48 | $90.48 | 152,213 |
2023-04-10 | $90.16 | $90.28 | $89.86 | $90.22 | $90.22 | 777,772 |
2023-04-06 | $89.86 | $90.29 | $89.63 | $90.20 | $90.20 | 654,479 |
2023-04-05 | $90.36 | $90.38 | $89.65 | $89.76 | $89.76 | 2,464,391 |
2023-04-04 | $90.65 | $90.70 | $90.29 | $90.34 | $90.34 | 559,544 |
2023-04-03 | $90.38 | $90.80 | $90.38 | $90.67 | $90.67 | 982,074 |
2023-03-31 | $90.69 | $91.37 | $90.69 | $91.31 | $90.83 | 465,160 |
2023-03-30 | $90.16 | $90.64 | $90.02 | $90.56 | $90.08 | 789,785 |
2023-03-29 | $89.37 | $90.11 | $89.37 | $90.09 | $89.62 | 274,590 |
2023-03-28 | $89.04 | $89.17 | $88.85 | $89.11 | $88.64 | 176,089 |
2023-03-27 | $89.49 | $89.51 | $89.14 | $89.19 | $88.72 | 214,377 |
2023-03-24 | $89.08 | $89.29 | $88.91 | $89.16 | $89.16 | 251,642 |
2023-03-23 | $89.77 | $89.98 | $89.08 | $89.32 | $89.32 | 301,263 |
2023-03-22 | $89.66 | $90.58 | $89.36 | $89.56 | $89.56 | 330,847 |
2023-03-21 | $89.34 | $89.86 | $89.20 | $89.74 | $89.74 | 310,142 |
2023-03-20 | $89.10 | $89.31 | $88.81 | $89.00 | $89.00 | 405,014 |
2023-03-17 | $89.21 | $89.48 | $89.02 | $89.10 | $89.10 | 340,370 |
2023-03-16 | $89.00 | $89.82 | $89.00 | $89.72 | $89.72 | 328,259 |
2023-03-15 | $88.76 | $89.27 | $88.76 | $89.19 | $89.19 | 506,313 |
2023-03-14 | $89.63 | $89.84 | $89.27 | $89.62 | $89.62 | 157,408 |
2023-03-13 | $89.42 | $90.03 | $89.01 | $89.06 | $89.06 | 217,591 |
2023-03-10 | $89.77 | $90.12 | $89.44 | $89.69 | $89.69 | 149,213 |
2023-03-09 | $90.14 | $90.47 | $89.51 | $89.60 | $89.60 | 418,574 |
2023-03-08 | $90.28 | $90.41 | $89.90 | $90.14 | $90.14 | 439,604 |
2023-03-07 | $90.73 | $90.86 | $90.27 | $90.32 | $90.32 | 642,362 |
2023-03-06 | $90.99 | $91.00 | $90.72 | $90.84 | $90.84 | 575,457 |
2023-03-03 | $90.30 | $90.85 | $90.22 | $90.72 | $90.72 | 369,996 |
2023-03-02 | $89.55 | $90.10 | $89.55 | $90.06 | $90.06 | 362,223 |
2023-03-01 | $90.12 | $90.12 | $89.78 | $89.99 | $89.99 | 360,607 |
2023-02-28 | $90.68 | $90.68 | $90.48 | $90.53 | $90.08 | 214,764 |
2023-02-27 | $90.50 | $90.77 | $90.46 | $90.68 | $90.23 | 231,011 |
2023-02-24 | $90.03 | $90.39 | $89.99 | $90.23 | $89.78 | 366,982 |
2023-02-23 | $90.32 | $90.76 | $90.21 | $90.67 | $90.22 | 229,091 |
2023-02-22 | $89.91 | $90.28 | $89.90 | $89.98 | $89.53 | 196,595 |
2023-02-21 | $90.18 | $90.26 | $89.45 | $89.60 | $89.15 | 171,458 |
2023-02-17 | $90.07 | $90.77 | $89.93 | $90.59 | $90.14 | 451,784 |
2023-02-16 | $90.61 | $90.65 | $90.21 | $90.36 | $89.91 | 364,992 |
2023-02-15 | $90.72 | $90.90 | $90.57 | $90.86 | $90.41 | 227,050 |
2023-02-14 | $90.75 | $91.09 | $90.47 | $91.02 | $90.57 | 388,496 |
2023-02-13 | $90.79 | $91.07 | $90.72 | $90.83 | $90.38 | 428,684 |
2023-02-10 | $91.22 | $91.22 | $90.65 | $90.81 | $90.36 | 94,942 |
2023-02-09 | $91.89 | $91.89 | $91.05 | $91.10 | $90.65 | 316,898 |
2023-02-08 | $91.70 | $91.77 | $91.39 | $91.59 | $91.13 | 557,770 |
2023-02-07 | $91.45 | $91.98 | $91.43 | $91.75 | $91.29 | 418,672 |
2023-02-06 | $91.59 | $91.64 | $91.40 | $91.49 | $91.03 | 339,277 |
2023-02-03 | $91.97 | $92.22 | $91.74 | $91.83 | $91.37 | 573,377 |
2023-02-02 | $92.65 | $92.77 | $92.34 | $92.44 | $91.98 | 723,613 |
2023-02-01 | $91.57 | $92.35 | $91.26 | $92.18 | $91.72 | 427,561 |
2023-01-31 | $91.62 | $91.95 | $91.48 | $91.89 | $91.00 | 809,253 |
2023-01-30 | $91.37 | $91.60 | $91.33 | $91.33 | $90.44 | 130,280 |
2023-01-27 | $91.72 | $91.82 | $91.55 | $91.68 | $90.79 | 242,563 |
2023-01-26 | $91.75 | $91.91 | $91.49 | $91.86 | $90.97 | 583,605 |
2023-01-25 | $91.37 | $91.70 | $91.31 | $91.63 | $90.74 | 215,252 |
2023-01-24 | $91.45 | $91.60 | $91.27 | $91.57 | $90.68 | 70,624 |
2023-01-23 | $91.43 | $91.70 | $91.29 | $91.47 | $90.58 | 195,896 |
2023-01-20 | $91.41 | $91.46 | $90.96 | $91.42 | $90.53 | 1,552,850 |
2023-01-19 | $91.56 | $91.57 | $91.23 | $91.39 | $90.50 | 223,040 |
2023-01-18 | $92.08 | $92.22 | $91.67 | $91.76 | $90.87 | 74,599 |
2023-01-17 | $91.85 | $91.88 | $91.65 | $91.77 | $90.88 | 355,340 |
2023-01-13 | $91.62 | $91.94 | $91.53 | $91.87 | $90.98 | 278,433 |
2023-01-12 | $91.62 | $91.90 | $91.37 | $91.89 | $91.00 | 390,446 |
2023-01-11 | $91.22 | $91.55 | $91.06 | $91.50 | $90.61 | 332,235 |
2023-01-10 | $91.13 | $91.21 | $90.95 | $91.01 | $90.13 | 428,728 |
2023-01-09 | $90.97 | $91.21 | $90.90 | $91.14 | $90.26 | 501,154 |
2023-01-06 | $90.26 | $91.10 | $90.18 | $90.85 | $89.97 | 382,700 |
2023-01-05 | $89.83 | $90.09 | $89.68 | $89.94 | $89.07 | 223,634 |
2023-01-04 | $89.87 | $90.15 | $89.55 | $90.14 | $89.27 | 247,726 |
2023-01-03 | $89.63 | $89.79 | $89.24 | $89.32 | $88.45 | 422,582 |
2022-12-30 | $88.93 | $89.30 | $88.69 | $89.26 | $88.39 | 299,966 |
2022-12-29 | $88.41 | $89.26 | $88.27 | $89.24 | $88.37 | 326,210 |
2022-12-28 | $89.63 | $89.80 | $88.55 | $88.58 | $87.22 | 700,820 |
2022-12-27 | $90.27 | $90.31 | $89.54 | $89.58 | $88.21 | 298,019 |
2022-12-23 | $89.95 | $90.42 | $89.85 | $90.37 | $88.98 | 193,464 |
2022-12-22 | $90.22 | $90.30 | $89.80 | $89.99 | $88.61 | 562,069 |
2022-12-21 | $90.20 | $90.59 | $90.20 | $90.52 | $89.13 | 454,152 |
2022-12-20 | $89.82 | $90.15 | $89.66 | $89.97 | $88.59 | 148,434 |
2022-12-19 | $90.18 | $90.22 | $89.94 | $90.06 | $88.68 | 381,674 |
2022-12-16 | $90.31 | $90.49 | $90.12 | $90.29 | $88.91 | 690,391 |
2022-12-15 | $90.64 | $90.72 | $90.43 | $90.61 | $89.22 | 1,985,299 |
2022-12-14 | $91.36 | $91.46 | $90.55 | $91.07 | $89.67 | 573,203 |
2022-12-13 | $91.62 | $91.81 | $90.81 | $91.50 | $90.10 | 1,218,513 |
2022-12-12 | $90.58 | $90.69 | $90.39 | $90.65 | $89.26 | 460,981 |
2022-12-09 | $90.19 | $90.62 | $90.19 | $90.36 | $90.36 | 232,140 |
2022-12-08 | $90.43 | $90.53 | $90.17 | $90.37 | $90.37 | 247,253 |
2022-12-07 | $90.02 | $90.60 | $90.02 | $90.33 | $90.33 | 251,257 |
2022-12-06 | $90.35 | $90.38 | $89.91 | $90.00 | $90.00 | 207,722 |
2022-12-05 | $90.65 | $90.70 | $90.16 | $90.28 | $90.28 | 199,248 |
2022-12-02 | $90.36 | $90.99 | $90.36 | $90.86 | $90.86 | 180,340 |
2022-12-01 | $90.89 | $91.13 | $90.70 | $91.04 | $91.04 | 319,736 |
2022-11-30 | $90.27 | $91.46 | $90.10 | $91.46 | $91.01 | 197,534 |
2022-11-29 | $89.93 | $90.43 | $89.81 | $90.36 | $89.92 | 236,731 |
2022-11-28 | $90.54 | $90.58 | $89.86 | $89.93 | $89.49 | 240,486 |
2022-11-25 | $90.86 | $90.86 | $90.58 | $90.72 | $90.27 | 97,254 |
2022-11-23 | $90.36 | $90.94 | $90.36 | $90.89 | $90.44 | 237,088 |
2022-11-22 | $90.12 | $90.62 | $90.07 | $90.54 | $90.09 | 259,436 |
2022-11-21 | $89.95 | $90.15 | $89.89 | $90.01 | $89.57 | 238,669 |
2022-11-18 | $90.10 | $90.12 | $89.77 | $90.01 | $89.57 | 382,777 |
2022-11-17 | $89.62 | $89.94 | $89.56 | $89.86 | $89.42 | 423,366 |
2022-11-16 | $90.23 | $90.36 | $90.09 | $90.16 | $89.72 | 112,959 |
2022-11-15 | $90.49 | $90.49 | $89.84 | $90.37 | $89.93 | 360,756 |
2022-11-14 | $90.21 | $90.28 | $89.53 | $89.63 | $89.19 | 758,827 |
2022-11-11 | $90.08 | $90.68 | $89.97 | $90.26 | $90.26 | 392,836 |
2022-11-10 | $89.76 | $90.50 | $89.59 | $90.19 | $90.19 | 543,019 |
2022-11-09 | $88.69 | $88.78 | $87.97 | $88.14 | $88.14 | 166,455 |
2022-11-08 | $89.07 | $89.21 | $88.70 | $88.91 | $88.91 | 298,611 |
2022-11-07 | $89.20 | $89.20 | $88.73 | $88.96 | $88.96 | 209,545 |
2022-11-04 | $88.91 | $89.06 | $88.37 | $88.74 | $88.74 | 310,533 |
2022-11-03 | $87.86 | $88.60 | $87.73 | $88.45 | $88.45 | 725,758 |
2022-11-02 | $89.42 | $90.08 | $88.58 | $88.67 | $88.67 | 583,120 |
2022-11-01 | $89.79 | $89.79 | $88.97 | $89.29 | $89.29 | 518,552 |
2022-10-31 | $89.94 | $89.95 | $89.36 | $89.40 | $89.02 | 134,238 |
2022-10-28 | $89.92 | $90.65 | $89.92 | $90.43 | $90.05 | 672,571 |
2022-10-27 | $89.62 | $90.11 | $89.47 | $89.97 | $89.97 | 87,760 |
2022-10-26 | $89.06 | $89.74 | $88.95 | $89.52 | $89.52 | 207,056 |
2022-10-25 | $88.78 | $89.41 | $88.78 | $89.34 | $89.34 | 767,602 |
2022-10-24 | $88.75 | $89.14 | $88.43 | $88.76 | $88.76 | 324,038 |
2022-10-21 | $87.86 | $88.65 | $87.80 | $88.55 | $88.55 | 106,859 |
2022-10-20 | $88.35 | $88.81 | $87.82 | $87.91 | $87.91 | 215,937 |
2022-10-19 | $88.50 | $88.62 | $88.12 | $88.19 | $88.19 | 314,866 |
2022-10-18 | $89.05 | $89.05 | $88.43 | $88.75 | $88.75 | 95,868 |
2022-10-17 | $87.97 | $88.42 | $87.97 | $88.38 | $88.38 | 208,237 |
2022-10-14 | $88.12 | $88.25 | $87.29 | $87.40 | $87.40 | 206,661 |
2022-10-13 | $86.55 | $87.85 | $86.46 | $87.72 | $87.72 | 211,581 |
2022-10-12 | $87.38 | $87.70 | $87.38 | $87.49 | $87.49 | 83,719 |
2022-10-11 | $87.26 | $87.88 | $87.24 | $87.36 | $87.36 | 129,968 |
2022-10-10 | $87.90 | $87.90 | $86.82 | $87.02 | $87.02 | 117,521 |
2022-10-07 | $88.41 | $88.53 | $87.95 | $87.95 | $87.95 | 265,944 |
2022-10-06 | $88.93 | $89.11 | $88.62 | $88.68 | $88.68 | 2,740,666 |
2022-10-05 | $88.80 | $89.00 | $88.27 | $88.90 | $88.90 | 141,505 |
2022-10-04 | $88.43 | $89.29 | $88.43 | $89.11 | $89.11 | 424,669 |
2022-10-03 | $87.48 | $88.05 | $87.41 | $88.05 | $88.05 | 367,487 |
2022-09-30 | $87.79 | $88.33 | $87.22 | $87.35 | $87.35 | 366,656 |
2022-09-29 | $87.71 | $87.97 | $87.39 | $87.86 | $87.86 | 250,929 |
2022-09-28 | $87.40 | $88.38 | $87.40 | $88.28 | $88.28 | 464,996 |
2022-09-27 | $87.91 | $87.98 | $87.01 | $87.10 | $87.10 | 720,826 |
2022-09-26 | $87.83 | $88.14 | $87.07 | $87.24 | $87.24 | 489,560 |
2022-09-23 | $88.57 | $88.61 | $87.84 | $88.06 | $88.06 | 325,650 |
2022-09-22 | $89.07 | $89.16 | $88.65 | $88.84 | $88.84 | 341,988 |
2022-09-21 | $89.55 | $89.94 | $88.96 | $89.28 | $89.28 | 169,847 |
2022-09-20 | $89.63 | $89.72 | $89.40 | $89.50 | $89.50 | 319,525 |
2022-09-19 | $89.36 | $90.13 | $89.36 | $90.12 | $90.12 | 408,327 |
2022-09-16 | $89.05 | $89.68 | $88.97 | $89.65 | $89.65 | 340,370 |
2022-09-15 | $89.86 | $89.92 | $89.31 | $89.38 | $89.38 | 858,527 |
2022-09-14 | $89.85 | $90.41 | $89.81 | $89.86 | $89.86 | 298,558 |
2022-09-13 | $90.43 | $90.57 | $89.69 | $89.69 | $89.69 | 585,240 |
2022-09-12 | $91.56 | $91.59 | $91.14 | $91.41 | $91.41 | 1,071,076 |
2022-09-09 | $91.10 | $91.53 | $91.00 | $91.25 | $91.25 | 829,390 |
2022-09-08 | $90.30 | $91.15 | $90.30 | $91.07 | $91.07 | 690,931 |
2022-09-07 | $89.73 | $90.69 | $89.72 | $90.63 | $90.63 | 1,091,135 |
2022-09-06 | $89.91 | $89.93 | $89.41 | $89.74 | $89.74 | 584,961 |
2022-09-02 | $90.23 | $90.63 | $89.78 | $89.90 | $89.90 | 856,862 |
2022-09-01 | $89.35 | $89.99 | $89.10 | $89.92 | $89.92 | 902,185 |
2022-08-31 | $90.26 | $90.35 | $89.71 | $89.85 | $89.43 | 827,798 |
2022-08-30 | $90.82 | $90.83 | $89.95 | $90.25 | $89.83 | 139,531 |
2022-08-29 | $90.55 | $91.00 | $90.13 | $90.74 | $90.32 | 295,969 |
2022-08-26 | $92.08 | $92.11 | $90.95 | $90.96 | $90.96 | 215,830 |
2022-08-25 | $91.59 | $92.10 | $91.58 | $92.04 | $92.04 | 119,961 |
2022-08-24 | $91.43 | $91.60 | $91.32 | $91.53 | $91.53 | 318,394 |
2022-08-23 | $91.21 | $91.46 | $90.92 | $91.27 | $91.27 | 260,948 |
2022-08-22 | $91.36 | $91.40 | $90.96 | $91.01 | $91.01 | 481,955 |
2022-08-19 | $92.26 | $92.26 | $91.73 | $91.84 | $91.84 | 552,093 |
2022-08-18 | $92.54 | $92.65 | $92.44 | $92.58 | $92.58 | 109,117 |
2022-08-17 | $92.57 | $92.72 | $92.19 | $92.32 | $92.32 | 546,432 |
2022-08-16 | $93.29 | $93.29 | $92.85 | $93.00 | $93.00 | 203,557 |
2022-08-15 | $93.27 | $93.53 | $93.18 | $93.39 | $93.39 | 455,704 |
2022-08-12 | $92.94 | $93.50 | $92.80 | $93.40 | $93.40 | 760,548 |
2022-08-11 | $93.18 | $93.58 | $92.62 | $92.68 | $92.68 | 191,833 |
2022-08-10 | $92.81 | $93.02 | $92.70 | $93.01 | $93.01 | 325,550 |
2022-08-09 | $92.28 | $92.35 | $91.99 | $91.99 | $91.99 | 305,233 |
2022-08-08 | $92.64 | $92.99 | $92.39 | $92.51 | $92.51 | 512,579 |
2022-08-05 | $92.00 | $92.49 | $91.93 | $92.34 | $92.34 | 1,055,928 |
2022-08-04 | $92.42 | $92.68 | $92.41 | $92.55 | $92.55 | 369,856 |
2022-08-03 | $92.09 | $92.50 | $91.89 | $92.40 | $92.40 | 334,634 |
2022-08-02 | $92.19 | $92.20 | $91.75 | $91.80 | $91.80 | 769,458 |
2022-08-01 | $91.76 | $92.18 | $91.73 | $92.02 | $92.02 | 1,428,243 |
2022-07-29 | $92.27 | $92.61 | $92.10 | $92.43 | $92.08 | 171,594 |
2022-07-28 | $91.41 | $92.28 | $91.41 | $92.25 | $91.90 | 166,012 |
2022-07-27 | $90.93 | $91.57 | $90.93 | $91.47 | $91.12 | 598,956 |
2022-07-26 | $90.89 | $90.94 | $90.63 | $90.63 | $90.29 | 310,400 |
2022-07-25 | $91.28 | $91.33 | $91.01 | $91.17 | $90.82 | 152,097 |
2022-07-22 | $91.80 | $91.80 | $90.95 | $91.28 | $90.93 | 283,186 |
2022-07-21 | $90.34 | $91.51 | $90.11 | $91.51 | $91.16 | 892,933 |
2022-07-20 | $90.13 | $91.09 | $90.13 | $90.68 | $90.34 | 236,502 |
2022-07-19 | $89.11 | $90.33 | $89.11 | $90.11 | $89.77 | 164,025 |
2022-07-18 | $90.11 | $90.17 | $89.16 | $89.25 | $88.91 | 122,597 |
2022-07-15 | $89.01 | $90.06 | $89.01 | $89.99 | $89.65 | 567,754 |
2022-07-14 | $88.42 | $89.11 | $88.14 | $88.96 | $88.62 | 150,376 |
2022-07-13 | $88.48 | $89.53 | $88.48 | $89.32 | $88.98 | 102,740 |
2022-07-12 | $89.18 | $89.48 | $89.09 | $89.26 | $88.92 | 240,849 |
2022-07-11 | $89.63 | $89.63 | $89.06 | $89.11 | $88.77 | 319,666 |
2022-07-08 | $89.17 | $89.63 | $89.07 | $89.59 | $89.25 | 152,951 |
2022-07-07 | $88.75 | $89.65 | $88.70 | $89.59 | $89.25 | 244,626 |
2022-07-06 | $88.81 | $88.81 | $88.27 | $88.47 | $88.13 | 146,965 |
2022-07-05 | $88.39 | $88.66 | $87.98 | $88.61 | $88.27 | 203,563 |
2022-07-01 | $88.36 | $88.97 | $88.23 | $88.70 | $88.36 | 252,368 |
2022-06-30 | $88.42 | $88.74 | $88.20 | $88.53 | $87.80 | 192,284 |
2022-06-29 | $88.55 | $88.69 | $88.49 | $88.63 | $87.90 | 181,212 |
2022-06-28 | $89.53 | $89.72 | $88.73 | $88.78 | $88.05 | 258,869 |
2022-06-27 | $90.01 | $90.14 | $89.64 | $89.64 | $88.90 | 134,538 |
2022-06-24 | $89.70 | $90.27 | $89.59 | $90.00 | $89.26 | 246,944 |
2022-06-23 | $89.08 | $89.54 | $88.92 | $89.31 | $88.57 | 458,063 |
2022-06-22 | $88.80 | $89.31 | $88.80 | $88.95 | $88.22 | 336,748 |
2022-06-21 | $89.57 | $89.67 | $88.91 | $89.02 | $88.28 | 637,458 |
2022-06-17 | $88.70 | $89.46 | $88.67 | $89.00 | $88.26 | 171,197 |
2022-06-16 | $88.87 | $89.14 | $88.17 | $88.66 | $87.93 | 655,623 |
2022-06-15 | $88.69 | $90.08 | $88.69 | $89.61 | $88.87 | 1,245,202 |
2022-06-14 | $88.17 | $88.93 | $87.69 | $88.14 | $87.41 | 1,246,561 |
2022-06-13 | $88.97 | $89.01 | $87.04 | $87.19 | $86.47 | 7,611,231 |
2022-06-10 | $91.06 | $91.24 | $89.98 | $90.22 | $89.47 | 2,291,854 |
2022-06-09 | $92.12 | $92.38 | $91.68 | $91.83 | $91.07 | 3,292,223 |
2022-06-08 | $92.85 | $92.88 | $92.24 | $92.35 | $91.59 | 175,457 |
2022-06-07 | $92.48 | $93.12 | $92.48 | $92.97 | $92.20 | 268,954 |
2022-06-06 | $93.39 | $93.39 | $92.68 | $92.90 | $92.13 | 251,161 |
2022-06-03 | $93.28 | $93.40 | $93.04 | $93.04 | $92.27 | 287,040 |
2022-06-02 | $93.27 | $93.69 | $93.17 | $93.68 | $92.91 | 303,004 |
2022-06-01 | $93.54 | $93.86 | $93.23 | $93.51 | $92.74 | 3,376,519 |
2022-05-31 | $94.28 | $94.35 | $93.76 | $94.06 | $92.94 | 3,710,705 |
2022-05-27 | $94.12 | $94.59 | $93.84 | $94.59 | $93.47 | 165,337 |
2022-05-26 | $93.09 | $93.95 | $93.05 | $93.95 | $92.84 | 247,226 |
2022-05-25 | $92.18 | $93.07 | $91.98 | $93.07 | $91.97 | 259,690 |
2022-05-24 | $91.36 | $92.13 | $91.36 | $92.13 | $91.04 | 161,945 |
2022-05-23 | $91.62 | $91.76 | $91.51 | $91.64 | $90.55 | 112,525 |
2022-05-20 | $91.78 | $91.82 | $91.17 | $91.43 | $90.35 | 128,797 |
2022-05-19 | $91.03 | $91.71 | $91.01 | $91.71 | $90.62 | 178,344 |
2022-05-18 | $91.43 | $91.43 | $90.95 | $90.95 | $89.87 | 255,801 |
2022-05-17 | $91.90 | $91.90 | $91.46 | $91.52 | $90.44 | 216,123 |
2022-05-16 | $91.64 | $91.92 | $91.62 | $91.73 | $90.64 | 189,229 |
2022-05-13 | $91.85 | $91.99 | $91.30 | $91.74 | $90.65 | 571,085 |
2022-05-12 | $91.50 | $91.97 | $91.25 | $91.58 | $90.49 | 113,350 |
2022-05-11 | $92.06 | $92.46 | $91.60 | $91.68 | $90.59 | 437,544 |
2022-05-10 | $92.50 | $92.50 | $91.77 | $92.14 | $91.05 | 302,596 |
2022-05-09 | $92.19 | $92.32 | $91.76 | $91.81 | $90.72 | 340,276 |
2022-05-06 | $92.50 | $93.01 | $92.26 | $92.47 | $91.37 | 885,304 |
2022-05-05 | $93.91 | $93.91 | $92.72 | $92.91 | $91.81 | 691,229 |
2022-05-04 | $93.43 | $94.44 | $93.06 | $94.16 | $93.04 | 257,210 |
2022-05-03 | $93.28 | $93.77 | $93.05 | $93.43 | $92.32 | 543,083 |
2022-05-02 | $93.19 | $93.34 | $92.79 | $93.18 | $92.08 | 796,122 |
2022-04-29 | $94.28 | $94.28 | $93.39 | $93.46 | $92.03 | 187,819 |
2022-04-28 | $93.84 | $94.50 | $93.69 | $94.36 | $92.91 | 338,100 |
2022-04-27 | $94.48 | $94.48 | $93.77 | $93.83 | $92.39 | 176,214 |
2022-04-26 | $94.72 | $94.72 | $94.10 | $94.12 | $92.68 | 690,362 |
2022-04-25 | $94.26 | $94.93 | $94.17 | $94.79 | $93.34 | 448,868 |
2022-04-22 | $94.31 | $94.55 | $94.04 | $94.15 | $92.71 | 425,792 |
2022-04-21 | $95.16 | $95.36 | $94.47 | $94.54 | $93.09 | 349,043 |
2022-04-20 | $95.24 | $95.31 | $94.96 | $95.15 | $93.69 | 286,801 |
2022-04-19 | $94.88 | $95.14 | $94.72 | $94.99 | $93.53 | 393,443 |
2022-04-18 | $94.90 | $95.20 | $94.77 | $94.89 | $93.43 | 157,794 |
2022-04-14 | $95.33 | $95.51 | $94.61 | $94.86 | $93.40 | 107,277 |
2022-04-13 | $95.05 | $95.52 | $94.89 | $95.49 | $94.03 | 645,866 |
2022-04-12 | $94.79 | $95.23 | $94.74 | $95.02 | $93.56 | 335,650 |
2022-04-11 | $94.89 | $94.89 | $94.30 | $94.38 | $92.93 | 265,815 |
2022-04-08 | $95.18 | $95.31 | $94.88 | $94.89 | $93.43 | 623,252 |
2022-04-07 | $95.34 | $95.46 | $95.17 | $95.25 | $93.79 | 911,142 |
2022-04-06 | $95.20 | $95.69 | $95.04 | $95.29 | $93.83 | 744,733 |
2022-04-05 | $96.38 | $96.51 | $95.67 | $95.68 | $94.21 | 877,187 |
2022-04-04 | $95.95 | $96.56 | $95.85 | $96.48 | $95.00 | 752,040 |
2022-04-01 | $95.87 | $96.05 | $95.64 | $95.96 | $94.49 | 654,252 |
2022-03-31 | $96.46 | $96.48 | $96.11 | $96.21 | $94.44 | 196,138 |
2022-03-30 | $96.62 | $96.62 | $96.29 | $96.47 | $94.69 | 179,853 |
2022-03-29 | $96.14 | $96.76 | $96.11 | $96.76 | $94.98 | 351,769 |
2022-03-28 | $95.20 | $95.68 | $95.20 | $95.64 | $93.88 | 78,293 |
2022-03-25 | $95.78 | $95.78 | $95.23 | $95.36 | $93.60 | 63,798 |
2022-03-24 | $95.55 | $95.77 | $95.35 | $95.58 | $93.82 | 137,794 |
2022-03-23 | $95.59 | $95.78 | $95.43 | $95.56 | $93.80 | 79,595 |
2022-03-22 | $95.26 | $95.72 | $95.26 | $95.64 | $93.88 | 106,419 |
2022-03-21 | $96.09 | $96.09 | $95.09 | $95.27 | $93.52 | 49,848 |
2022-03-18 | $95.77 | $96.02 | $95.50 | $95.95 | $94.18 | 111,896 |
2022-03-17 | $95.42 | $95.86 | $95.36 | $95.82 | $94.06 | 187,206 |
2022-03-16 | $94.81 | $95.38 | $94.34 | $95.36 | $93.60 | 161,658 |
2022-03-15 | $93.96 | $94.48 | $93.94 | $94.26 | $92.52 | 166,496 |
2022-03-14 | $94.58 | $94.58 | $93.68 | $93.87 | $92.14 | 272,241 |
2022-03-11 | $95.10 | $95.13 | $94.43 | $94.53 | $92.79 | 55,227 |
2022-03-10 | $95.27 | $95.27 | $94.88 | $95.03 | $93.28 | 71,764 |
2022-03-09 | $95.00 | $95.52 | $95.00 | $95.46 | $93.70 | 162,853 |
2022-03-08 | $95.02 | $95.27 | $94.57 | $94.75 | $93.01 | 255,811 |
2022-03-07 | $95.58 | $95.58 | $94.90 | $94.91 | $93.16 | 645,556 |
2022-03-04 | $96.15 | $96.15 | $95.50 | $95.66 | $93.90 | 650,211 |
2022-03-03 | $96.53 | $96.72 | $96.00 | $96.03 | $94.26 | 864,620 |
2022-03-02 | $96.37 | $96.37 | $95.96 | $96.26 | $94.49 | 797,719 |
2022-03-01 | $96.54 | $96.80 | $95.92 | $96.05 | $94.28 | 601,734 |
2022-02-28 | $96.71 | $97.07 | $96.54 | $96.82 | $94.75 | 175,762 |
2022-02-25 | $96.71 | $96.89 | $96.62 | $96.81 | $94.74 | 237,377 |
2022-02-24 | $95.28 | $96.41 | $94.65 | $96.37 | $94.31 | 172,937 |
2022-02-23 | $96.31 | $96.37 | $96.03 | $96.06 | $94.01 | 89,958 |
2022-02-22 | $96.19 | $96.50 | $96.05 | $96.28 | $94.22 | 274,919 |
2022-02-18 | $96.22 | $96.43 | $96.03 | $96.30 | $94.24 | 82,818 |
2022-02-17 | $96.49 | $96.49 | $96.16 | $96.18 | $94.13 | 100,054 |
2022-02-16 | $95.98 | $96.62 | $95.98 | $96.56 | $94.50 | 94,224 |
2022-02-15 | $96.26 | $96.30 | $96.02 | $96.07 | $94.02 | 313,388 |
2022-02-14 | $96.01 | $96.26 | $95.75 | $96.07 | $94.02 | 321,161 |
2022-02-11 | $96.47 | $96.52 | $95.89 | $96.08 | $94.03 | 296,346 |
2022-02-10 | $96.88 | $97.03 | $96.16 | $96.18 | $94.13 | 459,663 |
2022-02-09 | $96.96 | $97.22 | $96.96 | $97.18 | $95.10 | 275,769 |
2022-02-08 | $96.90 | $96.98 | $96.70 | $96.74 | $94.67 | 207,119 |
2022-02-07 | $96.90 | $97.02 | $96.46 | $96.85 | $94.78 | 814,789 |
2022-02-04 | $96.96 | $96.96 | $96.38 | $96.80 | $94.73 | 698,281 |
2022-02-03 | $97.48 | $97.48 | $96.95 | $97.01 | $94.94 | 705,951 |
2022-02-02 | $97.78 | $97.78 | $97.38 | $97.60 | $95.51 | 567,216 |
2022-02-01 | $97.37 | $97.55 | $97.06 | $97.52 | $95.44 | 501,043 |
2022-01-31 | $97.22 | $97.47 | $96.85 | $97.28 | $94.95 | 3,445,960 |
2022-01-28 | $97.08 | $97.39 | $96.80 | $97.27 | $94.94 | 99,499 |
2022-01-27 | $97.46 | $97.74 | $96.84 | $97.08 | $94.75 | 217,428 |
2022-01-26 | $98.07 | $98.17 | $97.28 | $97.46 | $95.12 | 126,495 |
2022-01-25 | $97.77 | $97.81 | $97.51 | $97.63 | $95.29 | 263,628 |
2022-01-24 | $97.66 | $97.94 | $97.32 | $97.81 | $95.47 | 148,069 |
2022-01-21 | $97.69 | $98.06 | $97.69 | $97.85 | $95.50 | 122,328 |
2022-01-20 | $98.32 | $98.46 | $97.85 | $97.85 | $95.50 | 152,296 |
2022-01-19 | $98.31 | $98.41 | $98.10 | $98.10 | $95.75 | 221,718 |
2022-01-18 | $98.30 | $98.30 | $98.10 | $98.10 | $95.75 | 278,743 |
2022-01-14 | $98.40 | $98.46 | $98.29 | $98.41 | $96.05 | 80,002 |
2022-01-13 | $98.76 | $98.76 | $98.38 | $98.42 | $96.06 | 204,578 |
2022-01-12 | $98.64 | $98.78 | $98.51 | $98.64 | $96.28 | 114,298 |
2022-01-11 | $98.25 | $98.50 | $98.09 | $98.43 | $96.07 | 430,673 |
2022-01-10 | $98.15 | $98.41 | $97.75 | $98.27 | $95.91 | 195,386 |
2022-01-07 | $98.32 | $98.32 | $98.03 | $98.03 | $95.68 | 185,070 |
2022-01-06 | $98.39 | $98.39 | $98.11 | $98.11 | $95.76 | 213,502 |
2022-01-05 | $98.77 | $98.79 | $98.14 | $98.14 | $95.79 | 257,067 |
2022-01-04 | $98.97 | $98.97 | $98.60 | $98.67 | $96.31 | 112,187 |
2022-01-03 | $99.07 | $99.07 | $98.65 | $98.74 | $96.37 | 283,555 |
2021-12-31 | $98.84 | $99.11 | $98.75 | $99.11 | $96.73 | 91,655 |
2021-12-30 | $98.84 | $98.93 | $98.72 | $98.72 | $96.35 | 82,794 |
2021-12-29 | $99.07 | $99.20 | $99.05 | $99.06 | $96.43 | 98,169 |
2021-12-28 | $99.27 | $99.27 | $99.14 | $99.22 | $96.59 | 113,704 |
2021-12-27 | $99.28 | $99.39 | $99.17 | $99.25 | $96.62 | 1,695,362 |
2021-12-23 | $99.00 | $99.22 | $99.00 | $99.15 | $96.52 | 321,245 |
2021-12-22 | $98.61 | $98.99 | $98.61 | $98.99 | $96.36 | 77,654 |
2021-12-21 | $98.73 | $98.75 | $98.51 | $98.67 | $96.05 | 288,794 |
2021-12-20 | $98.16 | $98.50 | $98.16 | $98.48 | $95.87 | 210,392 |
2021-12-17 | $98.32 | $98.61 | $98.32 | $98.46 | $95.85 | 128,404 |
2021-12-16 | $98.65 | $98.78 | $98.56 | $98.63 | $96.01 | 137,412 |
2021-12-15 | $98.42 | $98.71 | $98.33 | $98.69 | $96.07 | 91,654 |
2021-12-14 | $98.30 | $98.51 | $98.30 | $98.41 | $95.80 | 105,561 |
2021-12-13 | $98.49 | $98.60 | $98.42 | $98.60 | $95.98 | 93,371 |
2021-12-10 | $98.51 | $98.55 | $98.38 | $98.51 | $95.90 | 62,718 |
2021-12-09 | $98.67 | $98.69 | $98.28 | $98.33 | $95.72 | 184,968 |
2021-12-08 | $98.57 | $98.76 | $98.54 | $98.73 | $96.11 | 666,289 |
2021-12-07 | $98.44 | $98.79 | $98.44 | $98.63 | $96.01 | 203,357 |
2021-12-06 | $98.12 | $98.37 | $97.96 | $98.24 | $95.63 | 135,721 |
2021-12-03 | $98.03 | $98.04 | $97.78 | $97.90 | $95.30 | 66,411 |
2021-12-02 | $97.58 | $97.97 | $97.56 | $97.91 | $95.31 | 122,538 |
2021-12-01 | $97.96 | $97.97 | $97.44 | $97.44 | $94.85 | 186,998 |
2021-11-30 | $98.07 | $98.16 | $97.69 | $97.75 | $94.90 | 156,911 |
2021-11-29 | $97.89 | $98.34 | $97.77 | $98.15 | $95.29 | 206,134 |
2021-11-26 | $98.13 | $98.13 | $97.57 | $97.67 | $94.83 | 158,029 |
2021-11-24 | $98.22 | $98.27 | $98.04 | $98.23 | $95.37 | 107,503 |
2021-11-23 | $98.47 | $98.55 | $98.24 | $98.27 | $95.41 | 144,202 |
2021-11-22 | $98.77 | $98.77 | $98.44 | $98.44 | $95.57 | 123,537 |
2021-11-19 | $98.65 | $98.78 | $98.63 | $98.66 | $95.79 | 88,510 |
2021-11-18 | $98.88 | $98.88 | $98.71 | $98.71 | $95.84 | 100,457 |
2021-11-17 | $98.97 | $98.97 | $98.83 | $98.83 | $95.95 | 380,950 |
2021-11-16 | $98.95 | $98.95 | $98.78 | $98.89 | $96.01 | 137,121 |
2021-11-15 | $99.15 | $99.15 | $98.86 | $98.87 | $95.99 | 96,955 |
2021-11-12 | $99.00 | $99.06 | $98.91 | $98.91 | $96.03 | 104,061 |
2021-11-11 | $98.95 | $99.01 | $98.90 | $98.90 | $96.02 | 77,226 |
2021-11-10 | $99.27 | $99.29 | $98.94 | $98.95 | $96.07 | 212,170 |
2021-11-09 | $99.16 | $99.33 | $99.16 | $99.30 | $96.41 | 144,481 |
2021-11-08 | $99.35 | $99.35 | $99.14 | $99.21 | $96.32 | 576,297 |
2021-11-05 | $99.08 | $99.22 | $99.08 | $99.19 | $96.30 | 1,256,945 |
2021-11-04 | $98.91 | $99.04 | $98.91 | $98.97 | $96.09 | 963,699 |
2021-11-03 | $98.81 | $98.93 | $98.68 | $98.89 | $96.01 | 903,458 |
2021-11-02 | $98.58 | $98.77 | $98.58 | $98.73 | $95.85 | 1,127,189 |
2021-11-01 | $98.89 | $98.89 | $98.57 | $98.59 | $95.72 | 612,256 |
2021-10-29 | $99.03 | $99.06 | $98.96 | $99.02 | $95.88 | 53,533 |
2021-10-28 | $99.06 | $99.14 | $99.01 | $99.10 | $95.96 | 366,979 |
2021-10-27 | $99.19 | $99.19 | $98.96 | $99.12 | $95.98 | 49,165 |
2021-10-26 | $99.17 | $99.17 | $98.96 | $99.01 | $95.87 | 115,851 |
2021-10-25 | $98.98 | $99.14 | $98.90 | $99.01 | $95.87 | 125,358 |
2021-10-22 | $99.01 | $99.12 | $98.86 | $98.92 | $95.79 | 457,402 |
2021-10-21 | $98.92 | $99.24 | $98.92 | $99.11 | $95.97 | 388,308 |
2021-10-20 | $99.21 | $99.25 | $99.14 | $99.25 | $96.11 | 190,427 |
2021-10-19 | $99.29 | $99.29 | $99.06 | $99.12 | $95.98 | 402,116 |
2021-10-18 | $98.95 | $99.12 | $98.95 | $99.10 | $95.96 | 463,116 |
2021-10-15 | $99.31 | $99.31 | $99.06 | $99.06 | $95.92 | 184,800 |
2021-10-14 | $98.96 | $99.30 | $98.96 | $99.26 | $96.12 | 221,926 |
2021-10-13 | $98.81 | $98.93 | $98.68 | $98.93 | $95.80 | 274,475 |
2021-10-12 | $98.63 | $98.84 | $98.63 | $98.71 | $95.58 | 543,674 |
2021-10-11 | $98.88 | $98.88 | $98.56 | $98.57 | $95.45 | 122,706 |
2021-10-08 | $98.89 | $98.98 | $98.76 | $98.83 | $95.70 | 491,045 |
2021-10-07 | $98.98 | $99.13 | $98.79 | $98.83 | $95.70 | 586,055 |
2021-10-06 | $98.86 | $98.95 | $98.70 | $98.90 | $95.77 | 156,765 |
2021-10-05 | $99.00 | $99.15 | $98.92 | $98.93 | $95.80 | 287,669 |
2021-10-04 | $99.37 | $99.37 | $98.96 | $98.99 | $95.85 | 225,268 |
2021-10-01 | $99.24 | $99.28 | $98.98 | $99.28 | $96.14 | 274,826 |
2021-09-30 | $99.40 | $99.45 | $99.17 | $99.24 | $95.85 | 815,759 |
2021-09-29 | $99.42 | $99.56 | $99.40 | $99.48 | $96.08 | 381,981 |
2021-09-28 | $99.49 | $99.49 | $99.21 | $99.22 | $95.83 | 479,950 |
2021-09-27 | $99.55 | $99.63 | $99.49 | $99.56 | $96.15 | 51,222 |
2021-09-24 | $99.50 | $99.61 | $99.49 | $99.51 | $96.11 | 222,200 |
2021-09-23 | $99.53 | $99.73 | $99.53 | $99.55 | $96.14 | 349,687 |
2021-09-22 | $99.57 | $99.66 | $99.43 | $99.56 | $96.15 | 204,171 |
2021-09-21 | $99.50 | $99.50 | $99.31 | $99.48 | $96.08 | 129,805 |
2021-09-20 | $99.23 | $99.39 | $99.23 | $99.34 | $95.94 | 176,824 |
2021-09-17 | $99.69 | $99.69 | $99.57 | $99.59 | $96.18 | 80,975 |
2021-09-16 | $99.60 | $99.74 | $99.54 | $99.70 | $96.29 | 46,061 |
2021-09-15 | $99.52 | $99.73 | $99.52 | $99.71 | $96.30 | 138,084 |
2021-09-14 | $99.56 | $99.66 | $99.52 | $99.53 | $96.13 | 105,553 |
2021-09-13 | $99.46 | $99.63 | $99.42 | $99.63 | $96.22 | 133,324 |
2021-09-10 | $99.61 | $99.62 | $99.36 | $99.40 | $96.00 | 54,098 |
2021-09-09 | $99.39 | $99.56 | $99.39 | $99.53 | $96.13 | 198,300 |
2021-09-08 | $99.35 | $99.54 | $99.26 | $99.46 | $96.06 | 325,187 |
2021-09-07 | $99.60 | $99.60 | $99.36 | $99.36 | $95.96 | 241,665 |
2021-09-03 | $99.34 | $99.60 | $99.34 | $99.58 | $96.17 | 484,545 |
2021-09-02 | $99.56 | $99.56 | $99.39 | $99.48 | $96.08 | 570,014 |
2021-09-01 | $99.35 | $99.44 | $99.21 | $99.42 | $96.02 | 605,664 |
2021-08-31 | $99.61 | $99.66 | $99.52 | $99.52 | $95.87 | 156,365 |
2021-08-30 | $99.39 | $99.62 | $99.39 | $99.61 | $95.95 | 135,676 |
2021-08-27 | $99.22 | $99.50 | $99.22 | $99.46 | $95.81 | 151,449 |
2021-08-26 | $99.25 | $99.25 | $99.10 | $99.15 | $95.51 | 177,706 |
2021-08-25 | $99.14 | $99.31 | $99.14 | $99.29 | $95.64 | 228,735 |
2021-08-24 | $99.21 | $99.24 | $99.06 | $99.17 | $95.53 | 512,603 |
2021-08-23 | $99.00 | $99.12 | $98.98 | $99.07 | $95.43 | 196,181 |
2021-08-20 | $98.70 | $98.88 | $98.70 | $98.74 | $95.11 | 482,625 |
2021-08-19 | $98.83 | $98.85 | $98.62 | $98.79 | $95.16 | 221,642 |
2021-08-18 | $99.00 | $99.00 | $98.79 | $98.81 | $95.18 | 645,922 |
2021-08-17 | $98.92 | $98.94 | $98.78 | $98.92 | $95.29 | 146,225 |
2021-08-16 | $98.89 | $99.10 | $98.89 | $99.10 | $95.46 | 496,072 |
2021-08-13 | $98.90 | $98.93 | $98.80 | $98.88 | $95.25 | 162,218 |
2021-08-12 | $98.98 | $98.98 | $98.74 | $98.78 | $95.15 | 534,353 |
2021-08-11 | $98.63 | $98.79 | $98.63 | $98.79 | $95.16 | 93,583 |
2021-08-10 | $98.80 | $98.80 | $98.56 | $98.59 | $94.97 | 411,749 |
2021-08-09 | $98.98 | $98.98 | $98.72 | $98.72 | $95.09 | 296,470 |
2021-08-06 | $98.92 | $99.02 | $98.83 | $98.83 | $95.20 | 446,776 |
2021-08-05 | $98.89 | $98.90 | $98.82 | $98.85 | $95.22 | 303,968 |
2021-08-04 | $98.93 | $98.97 | $98.77 | $98.77 | $95.14 | 403,371 |
2021-08-03 | $98.83 | $98.98 | $98.82 | $98.88 | $95.25 | 428,049 |
2021-08-02 | $99.08 | $99.24 | $98.84 | $98.89 | $95.26 | 327,460 |
2021-07-30 | $99.43 | $99.51 | $99.33 | $99.34 | $95.39 | 262,566 |
2021-07-29 | $99.46 | $99.52 | $99.41 | $99.44 | $95.49 | 137,497 |
2021-07-28 | $99.30 | $99.54 | $99.24 | $99.31 | $95.36 | 92,085 |
2021-07-27 | $99.48 | $99.48 | $99.21 | $99.31 | $95.36 | 208,266 |
2021-07-26 | $99.43 | $99.56 | $99.41 | $99.48 | $95.53 | 204,431 |
2021-07-23 | $99.57 | $99.57 | $99.39 | $99.50 | $95.55 | 123,946 |
2021-07-22 | $99.40 | $99.46 | $99.25 | $99.31 | $95.36 | 555,249 |
2021-07-21 | $99.35 | $99.35 | $99.21 | $99.25 | $95.31 | 575,558 |
2021-07-20 | $98.94 | $99.25 | $98.81 | $99.24 | $95.30 | 932,554 |
2021-07-19 | $99.40 | $99.40 | $98.75 | $98.86 | $94.93 | 929,864 |
2021-07-16 | $99.58 | $99.59 | $99.36 | $99.36 | $95.41 | 218,279 |
2021-07-15 | $99.57 | $99.58 | $99.42 | $99.53 | $95.58 | 382,327 |
2021-07-14 | $99.81 | $99.81 | $99.53 | $99.56 | $95.60 | 366,032 |
2021-07-13 | $99.65 | $99.74 | $99.55 | $99.56 | $95.60 | 254,666 |
2021-07-12 | $99.73 | $99.82 | $99.67 | $99.75 | $95.79 | 82,150 |
2021-07-09 | $99.72 | $99.82 | $99.61 | $99.78 | $95.82 | 326,617 |
2021-07-08 | $99.56 | $99.71 | $99.56 | $99.61 | $95.65 | 461,548 |
2021-07-07 | $99.91 | $99.91 | $99.73 | $99.79 | $95.82 | 391,508 |
2021-07-06 | $99.91 | $99.91 | $99.76 | $99.79 | $95.82 | 417,988 |
2021-07-02 | $99.82 | $99.93 | $99.74 | $99.91 | $95.94 | 371,069 |
2021-07-01 | $99.72 | $99.79 | $99.63 | $99.77 | $95.81 | 546,775 |
2021-06-30 | $99.92 | $100.15 | $99.92 | $99.94 | $95.66 | 103,592 |
2021-06-29 | $99.96 | $100.02 | $99.93 | $100.02 | $95.74 | 174,019 |
2021-06-28 | $99.81 | $100.00 | $99.81 | $99.86 | $95.59 | 285,748 |
2021-06-25 | $99.92 | $99.96 | $99.85 | $99.90 | $95.62 | 137,223 |
2021-06-24 | $99.70 | $99.90 | $99.70 | $99.85 | $95.58 | 185,387 |
2021-06-23 | $99.60 | $99.75 | $99.58 | $99.68 | $95.41 | 559,517 |
2021-06-22 | $99.62 | $99.65 | $99.52 | $99.60 | $95.34 | 405,060 |
2021-06-21 | $99.56 | $99.71 | $99.38 | $99.54 | $95.28 | 375,106 |
2021-06-18 | $99.34 | $99.49 | $99.34 | $99.37 | $95.12 | 775,937 |
2021-06-17 | $99.70 | $99.77 | $99.43 | $99.45 | $95.19 | 654,900 |
2021-06-16 | $99.74 | $99.74 | $99.48 | $99.55 | $95.29 | 360,388 |
2021-06-15 | $99.67 | $99.67 | $99.56 | $99.60 | $95.34 | 214,019 |
2021-06-14 | $99.61 | $99.71 | $99.61 | $99.70 | $95.43 | 1,058,095 |
2021-06-11 | $99.73 | $99.73 | $99.56 | $99.68 | $95.41 | 210,591 |
2021-06-10 | $99.48 | $99.62 | $99.48 | $99.58 | $95.32 | 177,456 |
2021-06-09 | $99.42 | $99.56 | $99.42 | $99.52 | $95.26 | 120,873 |
2021-06-08 | $99.53 | $99.53 | $99.43 | $99.43 | $95.17 | 109,677 |
2021-06-07 | $99.46 | $99.51 | $99.34 | $99.48 | $95.22 | 836,003 |
2021-06-04 | $99.35 | $99.35 | $99.23 | $99.33 | $95.08 | 585,117 |
2021-06-03 | $99.14 | $99.28 | $99.11 | $99.22 | $94.97 | 149,224 |
2021-06-02 | $99.25 | $99.35 | $99.16 | $99.32 | $95.07 | 955,182 |
2021-06-01 | $99.17 | $99.23 | $99.07 | $99.20 | $94.95 | 1,016,322 |
2021-05-28 | $99.36 | $99.36 | $99.13 | $99.31 | $94.74 | 335,131 |
2021-05-27 | $99.40 | $99.40 | $99.19 | $99.19 | $94.63 | 139,249 |
2021-05-26 | $99.26 | $99.43 | $99.19 | $99.23 | $94.67 | 144,777 |
2021-05-25 | $99.35 | $99.39 | $99.19 | $99.21 | $94.65 | 455,166 |
2021-05-24 | $99.06 | $99.36 | $99.06 | $99.23 | $94.67 | 370,806 |
2021-05-21 | $99.20 | $99.20 | $98.90 | $98.94 | $94.39 | 129,763 |
2021-05-20 | $98.75 | $99.00 | $98.75 | $98.97 | $94.42 | 181,355 |
2021-05-19 | $98.75 | $98.93 | $98.66 | $98.71 | $94.17 | 445,366 |
2021-05-18 | $99.02 | $99.15 | $98.93 | $98.93 | $94.38 | 189,336 |
2021-05-17 | $99.03 | $99.16 | $99.01 | $99.15 | $94.59 | 176,949 |
2021-05-14 | $98.83 | $99.06 | $98.83 | $99.02 | $94.47 | 307,129 |
2021-05-13 | $98.86 | $98.95 | $98.73 | $98.74 | $94.20 | 516,641 |
2021-05-12 | $98.71 | $98.98 | $98.66 | $98.73 | $94.19 | 614,288 |
2021-05-11 | $98.77 | $99.06 | $98.77 | $98.98 | $94.43 | 527,307 |
2021-05-10 | $98.95 | $99.21 | $98.95 | $99.05 | $94.50 | 273,573 |
2021-05-07 | $98.99 | $99.23 | $98.99 | $99.04 | $94.49 | 388,091 |
2021-05-06 | $99.06 | $99.24 | $98.97 | $99.00 | $94.45 | 684,209 |
2021-05-05 | $99.05 | $99.11 | $98.98 | $99.02 | $94.47 | 521,456 |
2021-05-04 | $98.97 | $98.99 | $98.86 | $98.95 | $94.40 | 700,086 |
2021-05-03 | $99.03 | $99.16 | $98.97 | $98.97 | $94.42 | 766,651 |
2021-04-30 | $99.20 | $99.45 | $99.20 | $99.43 | $94.51 | 124,131 |
2021-04-29 | $99.51 | $99.51 | $99.30 | $99.47 | $94.55 | 393,938 |
2021-04-28 | $99.29 | $99.45 | $99.16 | $99.43 | $94.51 | 585,194 |
2021-04-27 | $99.25 | $99.30 | $99.21 | $99.21 | $94.31 | 112,345 |
2021-04-26 | $99.32 | $99.36 | $99.24 | $99.27 | $94.36 | 204,956 |
2021-04-23 | $99.07 | $99.30 | $99.07 | $99.29 | $94.38 | 734,254 |
2021-04-22 | $99.28 | $99.28 | $99.04 | $99.04 | $94.14 | 131,195 |
2021-04-21 | $99.10 | $99.21 | $98.99 | $99.21 | $94.31 | 237,443 |
2021-04-20 | $99.01 | $99.19 | $99.01 | $99.09 | $94.19 | 432,759 |
2021-04-19 | $99.17 | $99.25 | $99.11 | $99.11 | $94.21 | 151,200 |
2021-04-16 | $99.26 | $99.32 | $99.17 | $99.18 | $94.28 | 89,055 |
2021-04-15 | $99.16 | $99.31 | $99.16 | $99.28 | $94.37 | 180,662 |
2021-04-14 | $99.20 | $99.26 | $99.08 | $99.12 | $94.22 | 279,801 |
2021-04-13 | $99.11 | $99.19 | $98.94 | $99.14 | $94.24 | 219,668 |
2021-04-12 | $99.06 | $99.13 | $98.99 | $99.11 | $94.21 | 137,921 |
2021-04-09 | $99.02 | $99.13 | $99.01 | $99.08 | $94.18 | 85,035 |
2021-04-08 | $99.16 | $99.21 | $99.07 | $99.15 | $94.25 | 183,471 |
2021-04-07 | $99.06 | $99.21 | $99.03 | $99.19 | $94.29 | 201,649 |
2021-04-06 | $99.10 | $99.18 | $99.03 | $99.11 | $94.21 | 182,119 |
2021-04-05 | $99.12 | $99.12 | $98.95 | $99.06 | $94.16 | 158,437 |
2021-04-01 | $98.88 | $99.04 | $98.78 | $99.00 | $94.11 | 480,850 |
2021-03-31 | $98.81 | $99.19 | $98.81 | $99.18 | $93.93 | 378,024 |
2021-03-30 | $98.81 | $99.00 | $98.79 | $98.79 | $93.56 | 230,114 |
2021-03-29 | $98.86 | $98.99 | $98.70 | $98.99 | $93.75 | 299,977 |
2021-03-26 | $98.65 | $98.88 | $98.50 | $98.88 | $93.64 | 383,017 |
2021-03-25 | $98.48 | $98.63 | $98.39 | $98.53 | $93.31 | 273,949 |
2021-03-24 | $98.69 | $98.82 | $98.54 | $98.54 | $93.32 | 591,115 |
2021-03-23 | $98.48 | $98.71 | $98.40 | $98.46 | $93.24 | 440,500 |
2021-03-22 | $98.50 | $98.71 | $98.42 | $98.49 | $93.27 | 263,754 |
2021-03-19 | $98.10 | $98.36 | $97.87 | $98.36 | $93.15 | 376,171 |
2021-03-18 | $98.17 | $98.33 | $98.02 | $98.11 | $92.91 | 192,054 |
2021-03-17 | $98.13 | $98.66 | $98.13 | $98.52 | $93.30 | 207,273 |
2021-03-16 | $98.45 | $98.46 | $98.27 | $98.30 | $93.09 | 179,984 |
2021-03-15 | $98.28 | $98.49 | $98.26 | $98.38 | $93.17 | 106,671 |
2021-03-12 | $98.43 | $98.47 | $98.27 | $98.43 | $93.22 | 173,405 |
2021-03-11 | $98.45 | $98.60 | $98.38 | $98.49 | $93.27 | 318,007 |
2021-03-10 | $97.95 | $98.30 | $97.95 | $98.20 | $93.00 | 216,835 |
2021-03-09 | $98.00 | $98.16 | $97.84 | $97.85 | $92.67 | 312,106 |
2021-03-08 | $98.27 | $98.33 | $97.74 | $97.77 | $92.59 | 563,041 |
2021-03-05 | $98.14 | $98.25 | $97.75 | $98.20 | $93.00 | 287,206 |
2021-03-04 | $98.41 | $98.46 | $97.71 | $98.03 | $92.84 | 555,770 |
2021-03-03 | $98.39 | $98.41 | $98.14 | $98.33 | $93.12 | 340,333 |
2021-03-02 | $98.78 | $98.78 | $98.32 | $98.32 | $93.11 | 322,995 |
2021-03-01 | $98.18 | $98.48 | $98.02 | $98.33 | $93.12 | 837,761 |
2021-02-26 | $98.46 | $98.46 | $97.98 | $98.10 | $92.56 | 672,524 |
2021-02-25 | $98.66 | $98.81 | $98.24 | $98.28 | $92.73 | 300,621 |
2021-02-24 | $98.61 | $98.85 | $98.58 | $98.79 | $93.22 | 96,676 |
2021-02-23 | $98.61 | $98.77 | $98.36 | $98.70 | $93.13 | 226,378 |
2021-02-22 | $98.70 | $98.75 | $98.50 | $98.50 | $92.94 | 255,384 |
2021-02-19 | $98.71 | $98.84 | $98.67 | $98.69 | $93.12 | 74,888 |
2021-02-18 | $98.62 | $98.81 | $98.62 | $98.76 | $93.19 | 114,137 |
2021-02-17 | $98.82 | $98.83 | $98.64 | $98.83 | $93.25 | 105,067 |
2021-02-16 | $98.94 | $98.94 | $98.70 | $98.77 | $93.20 | 133,606 |
2021-02-12 | $98.64 | $98.93 | $98.64 | $98.93 | $93.35 | 83,837 |
2021-02-11 | $98.76 | $98.77 | $98.62 | $98.74 | $93.17 | 121,680 |
2021-02-10 | $98.72 | $98.78 | $98.56 | $98.62 | $93.05 | 125,705 |
2021-02-09 | $98.75 | $98.82 | $98.60 | $98.61 | $93.05 | 138,610 |
2021-02-08 | $98.59 | $98.84 | $98.59 | $98.84 | $93.26 | 82,282 |
2021-02-05 | $98.58 | $98.61 | $98.46 | $98.56 | $93.00 | 201,732 |
2021-02-04 | $98.37 | $98.44 | $98.18 | $98.33 | $92.78 | 397,585 |
2021-02-03 | $98.21 | $98.35 | $98.12 | $98.12 | $92.58 | 385,614 |
2021-02-02 | $98.10 | $98.16 | $97.98 | $98.04 | $92.51 | 555,283 |
2021-02-01 | $97.90 | $98.14 | $97.58 | $97.73 | $92.22 | 709,384 |
2021-01-29 | $98.07 | $98.32 | $97.83 | $97.89 | $92.03 | 395,353 |
2021-01-28 | $97.98 | $98.39 | $97.98 | $98.15 | $92.27 | 115,041 |
2021-01-27 | $98.15 | $98.29 | $97.83 | $97.99 | $92.12 | 241,878 |
2021-01-26 | $98.17 | $98.34 | $98.17 | $98.21 | $92.33 | 265,275 |
2021-01-25 | $98.22 | $98.36 | $97.98 | $98.27 | $92.38 | 180,046 |
2021-01-22 | $98.30 | $98.43 | $98.22 | $98.34 | $92.45 | 70,118 |
2021-01-21 | $98.69 | $98.69 | $98.32 | $98.44 | $92.54 | 208,156 |
2021-01-20 | $98.30 | $98.58 | $98.30 | $98.46 | $92.56 | 95,243 |
2021-01-19 | $98.35 | $98.35 | $98.17 | $98.29 | $92.40 | 46,364 |
2021-01-15 | $98.19 | $98.24 | $98.04 | $98.12 | $92.24 | 67,348 |
2021-01-14 | $98.37 | $98.37 | $98.14 | $98.14 | $92.26 | 172,057 |
2021-01-13 | $98.04 | $98.30 | $98.04 | $98.21 | $92.33 | 112,857 |
2021-01-12 | $97.96 | $98.03 | $97.76 | $98.01 | $92.14 | 221,375 |
2021-01-11 | $98.00 | $98.13 | $97.80 | $97.88 | $92.02 | 217,376 |
2021-01-08 | $98.22 | $98.22 | $97.98 | $98.17 | $92.29 | 77,363 |
2021-01-07 | $97.88 | $98.11 | $97.88 | $97.98 | $92.11 | 273,650 |
2021-01-06 | $97.80 | $98.05 | $97.80 | $97.83 | $91.97 | 111,225 |
2021-01-05 | $97.95 | $97.97 | $97.66 | $97.91 | $92.05 | 82,789 |
2021-01-04 | $98.23 | $98.23 | $97.64 | $97.88 | $92.02 | 207,885 |
2020-12-31 | $98.06 | $98.25 | $98.02 | $98.22 | $92.34 | 636,433 |
2020-12-30 | $98.00 | $98.18 | $97.94 | $98.10 | $92.22 | 807,106 |
2020-12-29 | $98.38 | $98.44 | $98.07 | $98.30 | $92.03 | 288,618 |
2020-12-28 | $98.39 | $98.45 | $98.21 | $98.30 | $92.03 | 186,358 |
2020-12-24 | $98.03 | $98.22 | $98.03 | $98.21 | $91.94 | 136,451 |
2020-12-23 | $97.81 | $98.13 | $97.75 | $98.03 | $91.78 | 179,787 |
2020-12-22 | $97.60 | $97.78 | $97.57 | $97.67 | $91.44 | 203,107 |
2020-12-21 | $97.79 | $97.89 | $97.50 | $97.66 | $91.43 | 174,961 |
2020-12-18 | $98.00 | $98.18 | $97.82 | $98.04 | $91.78 | 304,879 |
2020-12-17 | $98.08 | $98.08 | $97.78 | $97.81 | $91.57 | 372,577 |
2020-12-16 | $97.83 | $97.91 | $97.61 | $97.84 | $91.60 | 482,599 |
2020-12-15 | $97.82 | $97.84 | $97.38 | $97.83 | $91.59 | 319,579 |
2020-12-14 | $97.44 | $97.69 | $97.43 | $97.51 | $91.29 | 154,972 |
2020-12-11 | $97.69 | $97.74 | $97.40 | $97.49 | $91.27 | 862,738 |
2020-12-10 | $97.47 | $97.73 | $97.36 | $97.70 | $91.47 | 320,530 |
2020-12-09 | $97.82 | $97.82 | $97.44 | $97.57 | $91.34 | 241,159 |
2020-12-08 | $97.54 | $97.73 | $97.52 | $97.67 | $91.44 | 346,635 |
2020-12-07 | $97.55 | $97.69 | $97.42 | $97.65 | $91.42 | 444,159 |
2020-12-04 | $97.50 | $97.66 | $97.43 | $97.65 | $91.42 | 306,298 |
2020-12-03 | $97.35 | $97.49 | $97.25 | $97.28 | $91.07 | 423,284 |
2020-12-02 | $96.93 | $97.32 | $96.93 | $97.27 | $91.06 | 229,199 |
2020-12-01 | $97.01 | $97.15 | $96.87 | $97.10 | $90.90 | 224,909 |
2020-11-30 | $97.26 | $97.26 | $96.94 | $97.09 | $90.55 | 368,594 |
2020-11-27 | $97.20 | $97.20 | $97.00 | $97.16 | $90.62 | 49,199 |
2020-11-25 | $97.00 | $97.15 | $96.80 | $96.95 | $90.42 | 131,949 |
2020-11-24 | $96.76 | $97.04 | $96.74 | $96.74 | $90.22 | 91,084 |
2020-11-23 | $96.47 | $96.68 | $96.44 | $96.50 | $90.00 | 69,702 |
2020-11-20 | $96.53 | $96.59 | $96.32 | $96.47 | $89.97 | 71,573 |
2020-11-19 | $96.27 | $96.65 | $96.09 | $96.48 | $89.98 | 223,328 |
2020-11-18 | $96.53 | $96.58 | $96.17 | $96.19 | $89.71 | 64,495 |
2020-11-17 | $96.11 | $96.53 | $96.11 | $96.34 | $89.85 | 105,060 |
2020-11-16 | $96.15 | $96.32 | $95.96 | $96.20 | $89.72 | 120,811 |
2020-11-13 | $95.70 | $95.94 | $95.48 | $95.89 | $89.43 | 175,868 |
2020-11-12 | $95.87 | $95.95 | $95.64 | $95.75 | $89.30 | 165,356 |
2020-11-11 | $96.16 | $96.16 | $95.87 | $95.94 | $89.48 | 46,095 |
2020-11-10 | $95.64 | $96.24 | $95.64 | $96.07 | $89.60 | 148,810 |
2020-11-09 | $96.23 | $96.57 | $95.64 | $95.73 | $89.28 | 130,683 |
2020-11-06 | $95.50 | $95.50 | $95.02 | $95.11 | $88.70 | 184,013 |
2020-11-05 | $95.51 | $95.67 | $95.21 | $95.44 | $89.01 | 997,806 |
2020-11-04 | $94.72 | $95.27 | $94.59 | $95.02 | $88.62 | 757,289 |
2020-11-03 | $93.83 | $94.50 | $93.78 | $94.36 | $88.00 | 1,381,120 |
2020-11-02 | $93.85 | $93.85 | $93.42 | $93.49 | $87.19 | 584,518 |
2020-10-30 | $93.45 | $93.84 | $93.32 | $93.84 | $87.19 | 350,836 |
2020-10-29 | $93.58 | $93.81 | $93.28 | $93.52 | $86.90 | 619,975 |
2020-10-28 | $93.86 | $93.95 | $93.25 | $93.62 | $86.99 | 1,173,676 |
2020-10-27 | $94.39 | $94.49 | $94.26 | $94.39 | $87.70 | 168,406 |
2020-10-26 | $94.73 | $94.84 | $94.26 | $94.47 | $87.78 | 222,617 |
2020-10-23 | $94.95 | $94.99 | $94.69 | $94.91 | $88.19 | 270,517 |
2020-10-22 | $94.60 | $94.96 | $94.51 | $94.82 | $88.10 | 189,438 |
2020-10-21 | $94.63 | $95.00 | $94.54 | $94.58 | $87.88 | 211,554 |
2020-10-20 | $94.59 | $94.93 | $94.59 | $94.86 | $88.14 | 153,577 |
2020-10-19 | $94.65 | $94.98 | $94.46 | $94.49 | $87.80 | 73,278 |
2020-10-16 | $94.93 | $94.93 | $94.48 | $94.58 | $87.88 | 119,901 |
2020-10-15 | $94.61 | $94.95 | $94.51 | $94.74 | $88.03 | 820,769 |
2020-10-14 | $94.98 | $95.17 | $94.66 | $94.87 | $88.15 | 1,818,122 |
2020-10-13 | $95.19 | $95.19 | $94.51 | $95.05 | $88.32 | 1,632,512 |
2020-10-12 | $95.09 | $95.43 | $95.02 | $95.23 | $88.48 | 43,493 |
2020-10-09 | $94.78 | $94.92 | $94.62 | $94.85 | $88.13 | 133,950 |
2020-10-08 | $94.64 | $94.68 | $94.37 | $94.51 | $87.82 | 171,034 |
2020-10-07 | $94.45 | $94.57 | $94.20 | $94.47 | $87.78 | 228,734 |
2020-10-06 | $94.46 | $94.77 | $94.00 | $94.23 | $87.55 | 448,066 |
2020-10-05 | $94.03 | $94.47 | $93.88 | $94.15 | $87.48 | 241,699 |
2020-10-02 | $93.36 | $94.02 | $93.32 | $93.84 | $87.19 | 378,449 |
2020-10-01 | $93.80 | $93.98 | $93.34 | $93.95 | $87.29 | 266,629 |
2020-09-30 | $93.60 | $94.12 | $93.60 | $93.81 | $86.80 | 184,550 |
2020-09-29 | $93.26 | $93.88 | $93.26 | $93.74 | $86.74 | 212,774 |
2020-09-28 | $93.27 | $93.57 | $93.10 | $93.31 | $86.34 | 660,665 |
2020-09-25 | $92.93 | $93.25 | $92.84 | $93.00 | $86.05 | 75,744 |
2020-09-24 | $92.99 | $93.35 | $92.55 | $93.04 | $86.09 | 61,711 |
2020-09-23 | $94.01 | $94.01 | $93.16 | $93.36 | $86.39 | 205,925 |
2020-09-22 | $93.91 | $93.96 | $93.51 | $93.71 | $86.71 | 284,060 |
2020-09-21 | $93.95 | $93.95 | $93.44 | $93.74 | $86.74 | 1,135,480 |
2020-09-18 | $94.46 | $94.84 | $94.01 | $94.14 | $87.11 | 391,825 |
2020-09-17 | $94.10 | $94.80 | $94.10 | $94.59 | $87.53 | 543,827 |
2020-09-16 | $94.60 | $94.89 | $94.38 | $94.41 | $87.36 | 253,599 |
2020-09-15 | $94.05 | $94.54 | $94.05 | $94.47 | $87.42 | 97,323 |
2020-09-14 | $94.33 | $94.45 | $93.97 | $94.05 | $87.03 | 284,221 |
2020-09-11 | $94.11 | $94.35 | $93.95 | $94.32 | $87.28 | 80,946 |
2020-09-10 | $94.38 | $94.59 | $94.05 | $94.29 | $87.25 | 302,142 |
2020-09-09 | $94.05 | $94.60 | $94.03 | $94.19 | $87.16 | 253,287 |
2020-09-08 | $94.00 | $94.25 | $93.69 | $93.84 | $86.83 | 238,390 |
2020-09-04 | $94.54 | $94.70 | $93.60 | $94.51 | $87.45 | 337,362 |
2020-09-03 | $94.85 | $94.85 | $94.08 | $94.31 | $87.27 | 227,676 |
2020-09-02 | $95.09 | $95.22 | $94.72 | $94.81 | $87.73 | 248,927 |
2020-09-01 | $94.49 | $94.98 | $94.44 | $94.89 | $87.80 | 139,387 |
2020-08-31 | $94.58 | $94.99 | $94.50 | $94.89 | $87.47 | 82,806 |
2020-08-28 | $94.73 | $94.81 | $94.61 | $94.73 | $87.32 | 59,431 |
2020-08-27 | $94.78 | $94.85 | $94.37 | $94.78 | $87.37 | 147,506 |
2020-08-26 | $94.71 | $94.91 | $94.58 | $94.70 | $87.30 | 51,736 |
2020-08-25 | $94.50 | $94.94 | $94.41 | $94.79 | $87.38 | 252,491 |
2020-08-24 | $94.37 | $94.72 | $94.23 | $94.62 | $87.22 | 252,028 |
2020-08-21 | $94.05 | $94.23 | $93.96 | $94.02 | $86.67 | 265,298 |
2020-08-20 | $93.90 | $94.24 | $93.79 | $94.05 | $86.70 | 39,041 |
2020-08-19 | $94.16 | $94.27 | $93.76 | $93.76 | $86.43 | 73,921 |
2020-08-18 | $94.15 | $94.42 | $93.67 | $93.88 | $86.54 | 232,838 |
2020-08-17 | $93.53 | $94.08 | $93.45 | $93.95 | $86.61 | 51,083 |
2020-08-14 | $93.73 | $93.91 | $93.35 | $93.56 | $86.25 | 127,717 |
2020-08-13 | $93.82 | $94.37 | $93.65 | $93.76 | $86.43 | 160,240 |
2020-08-12 | $94.34 | $94.48 | $93.92 | $94.09 | $86.73 | 48,618 |
2020-08-11 | $94.52 | $94.56 | $93.98 | $94.01 | $86.66 | 98,982 |
2020-08-10 | $94.51 | $94.59 | $94.16 | $94.35 | $86.97 | 130,057 |
2020-08-07 | $94.50 | $94.51 | $94.07 | $94.51 | $87.12 | 44,913 |
2020-08-06 | $94.40 | $94.56 | $94.19 | $94.48 | $87.09 | 56,453 |
2020-08-05 | $94.16 | $94.43 | $94.04 | $94.43 | $87.05 | 61,675 |
2020-08-04 | $93.84 | $94.22 | $93.84 | $94.09 | $86.73 | 66,448 |
2020-08-03 | $94.06 | $94.24 | $93.77 | $94.10 | $86.74 | 156,749 |
2020-07-31 | $93.99 | $94.45 | $93.87 | $94.27 | $86.62 | 268,092 |
2020-07-30 | $93.59 | $94.52 | $93.59 | $94.35 | $86.69 | 3,631,068 |
2020-07-29 | $93.64 | $94.15 | $93.64 | $93.92 | $86.29 | 90,988 |
2020-07-28 | $93.73 | $93.91 | $93.48 | $93.48 | $85.89 | 67,799 |
2020-07-27 | $93.78 | $93.95 | $93.45 | $93.90 | $86.28 | 379,147 |
2020-07-24 | $93.45 | $93.76 | $93.39 | $93.43 | $85.84 | 158,807 |
2020-07-23 | $93.74 | $93.76 | $93.17 | $93.44 | $85.85 | 67,046 |
2020-07-22 | $93.55 | $93.99 | $93.55 | $93.96 | $86.33 | 202,700 |
2020-07-21 | $93.40 | $93.77 | $93.37 | $93.57 | $85.97 | 73,426 |
2020-07-20 | $92.99 | $93.32 | $92.81 | $93.12 | $85.56 | 57,525 |
2020-07-17 | $92.62 | $92.99 | $92.52 | $92.84 | $85.30 | 155,691 |
2020-07-16 | $92.62 | $92.74 | $92.38 | $92.39 | $84.89 | 187,226 |
2020-07-15 | $92.50 | $92.71 | $92.23 | $92.61 | $85.09 | 183,971 |
2020-07-14 | $91.48 | $92.29 | $91.48 | $92.27 | $84.78 | 288,600 |
2020-07-13 | $92.00 | $92.35 | $91.27 | $91.27 | $83.86 | 226,269 |
2020-07-10 | $91.48 | $91.86 | $91.28 | $91.62 | $84.18 | 72,900 |
2020-07-09 | $91.64 | $91.87 | $91.21 | $91.58 | $84.14 | 116,392 |
2020-07-08 | $92.00 | $92.16 | $91.58 | $91.81 | $84.35 | 153,984 |
2020-07-07 | $91.99 | $92.47 | $91.64 | $91.95 | $84.48 | 484,334 |
2020-07-06 | $92.03 | $92.20 | $91.85 | $92.07 | $84.59 | 295,573 |
2020-07-02 | $91.65 | $92.00 | $91.49 | $91.63 | $84.19 | 339,347 |
2020-07-01 | $90.80 | $91.39 | $90.80 | $91.08 | $83.68 | 396,500 |
2020-06-30 | $90.90 | $91.53 | $90.82 | $91.27 | $83.54 | 564,832 |
2020-06-29 | $91.09 | $91.14 | $90.22 | $90.55 | $82.88 | 5,583,684 |
2020-06-26 | $91.69 | $91.69 | $90.94 | $91.34 | $83.60 | 56,540 |
2020-06-25 | $91.97 | $91.97 | $91.35 | $91.73 | $83.96 | 356,494 |
2020-06-24 | $92.37 | $92.46 | $91.39 | $91.98 | $84.19 | 248,779 |
2020-06-23 | $92.75 | $92.75 | $92.32 | $92.63 | $84.78 | 83,890 |
2020-06-22 | $92.65 | $92.75 | $92.22 | $92.36 | $84.54 | 259,724 |
2020-06-19 | $92.71 | $92.72 | $92.15 | $92.58 | $84.74 | 75,920 |
2020-06-18 | $92.74 | $92.92 | $92.41 | $92.73 | $84.87 | 71,666 |
2020-06-17 | $92.95 | $93.31 | $92.69 | $92.83 | $84.97 | 86,502 |
2020-06-16 | $93.11 | $93.54 | $92.44 | $92.92 | $85.05 | 349,103 |
2020-06-15 | $91.35 | $92.78 | $91.19 | $92.31 | $84.49 | 326,052 |
2020-06-12 | $91.76 | $92.00 | $91.16 | $91.75 | $83.98 | 230,953 |
2020-06-11 | $92.20 | $92.34 | $91.11 | $91.26 | $83.53 | 641,936 |
2020-06-10 | $93.00 | $93.53 | $92.59 | $93.22 | $85.32 | 246,560 |
2020-06-09 | $93.67 | $93.67 | $92.96 | $93.07 | $85.19 | 156,874 |
2020-06-08 | $93.67 | $93.89 | $93.44 | $93.82 | $85.87 | 69,994 |
2020-06-05 | $93.34 | $93.94 | $93.11 | $93.41 | $85.50 | 187,299 |
2020-06-04 | $92.58 | $92.67 | $92.25 | $92.64 | $84.79 | 131,286 |
2020-06-03 | $92.31 | $92.74 | $92.13 | $92.58 | $84.74 | 508,374 |
2020-06-02 | $91.25 | $91.97 | $91.01 | $91.94 | $84.15 | 177,239 |
2020-06-01 | $90.51 | $91.36 | $90.49 | $90.97 | $83.26 | 426,821 |
2020-05-29 | $90.77 | $91.38 | $90.23 | $91.26 | $83.16 | 212,169 |
2020-05-28 | $90.76 | $91.21 | $90.38 | $90.70 | $82.65 | 243,910 |
2020-05-27 | $90.64 | $90.64 | $89.94 | $90.39 | $82.37 | 81,053 |
2020-05-26 | $90.03 | $90.53 | $89.84 | $90.07 | $82.08 | 101,734 |
2020-05-22 | $89.41 | $89.61 | $88.32 | $89.45 | $81.51 | 134,919 |
2020-05-21 | $89.16 | $89.31 | $88.82 | $89.27 | $81.35 | 339,847 |
2020-05-20 | $88.60 | $89.28 | $88.60 | $89.19 | $81.28 | 183,278 |
2020-05-19 | $88.12 | $88.50 | $88.01 | $88.32 | $80.48 | 341,136 |
2020-05-18 | $87.64 | $88.18 | $87.60 | $87.98 | $80.17 | 274,796 |
2020-05-15 | $86.77 | $87.23 | $86.24 | $86.77 | $79.07 | 158,775 |
2020-05-14 | $86.57 | $87.37 | $86.35 | $86.85 | $79.14 | 336,719 |
2020-05-13 | $87.57 | $87.57 | $86.65 | $87.01 | $79.29 | 236,633 |
2020-05-12 | $88.04 | $88.80 | $87.31 | $87.48 | $79.72 | 307,369 |
2020-05-11 | $88.06 | $88.18 | $87.65 | $87.86 | $80.06 | 58,403 |
2020-05-08 | $87.61 | $88.29 | $87.43 | $88.27 | $80.44 | 78,039 |
2020-05-07 | $87.82 | $88.05 | $87.31 | $87.31 | $79.56 | 107,931 |
2020-05-06 | $87.74 | $88.00 | $87.55 | $87.69 | $79.91 | 145,223 |
2020-05-05 | $87.50 | $87.97 | $87.45 | $87.93 | $80.13 | 249,110 |
2020-05-04 | $87.42 | $87.56 | $86.92 | $87.29 | $79.55 | 261,574 |
2020-05-01 | $87.73 | $88.10 | $87.19 | $87.25 | $79.51 | 253,519 |
2020-04-30 | $88.45 | $89.07 | $87.99 | $88.91 | $80.71 | 245,529 |
2020-04-29 | $87.48 | $88.56 | $87.48 | $88.56 | $80.39 | 312,618 |
2020-04-28 | $87.25 | $87.81 | $87.05 | $87.19 | $79.15 | 80,682 |
2020-04-27 | $87.07 | $87.55 | $87.02 | $87.38 | $79.32 | 123,743 |
2020-04-24 | $87.32 | $87.95 | $86.70 | $86.85 | $78.84 | 248,128 |
2020-04-23 | $87.63 | $88.06 | $87.00 | $87.36 | $79.30 | 332,379 |
2020-04-22 | $87.02 | $88.02 | $87.02 | $87.53 | $79.45 | 117,873 |
2020-04-21 | $87.50 | $87.64 | $86.49 | $86.83 | $78.82 | 362,210 |
2020-04-20 | $88.69 | $89.24 | $88.19 | $88.22 | $80.08 | 243,139 |
2020-04-17 | $89.19 | $89.68 | $89.03 | $89.48 | $81.22 | 173,551 |
2020-04-16 | $89.15 | $89.37 | $88.29 | $89.07 | $80.85 | 244,640 |
2020-04-15 | $88.61 | $89.60 | $88.40 | $89.52 | $81.26 | 264,158 |
2020-04-14 | $90.06 | $90.67 | $89.35 | $89.93 | $81.63 | 453,061 |
2020-04-13 | $90.03 | $91.09 | $89.21 | $89.94 | $81.64 | 198,638 |
2020-04-09 | $89.03 | $92.02 | $89.01 | $90.67 | $82.30 | 269,056 |
2020-04-08 | $84.93 | $86.55 | $84.93 | $86.34 | $78.37 | 386,288 |
2020-04-07 | $84.52 | $85.73 | $84.35 | $84.78 | $76.96 | 203,954 |
2020-04-06 | $84.32 | $84.49 | $83.50 | $83.88 | $76.14 | 201,548 |
2020-04-03 | $83.71 | $84.44 | $82.37 | $83.10 | $75.43 | 300,935 |
2020-04-02 | $83.62 | $85.76 | $83.17 | $83.51 | $75.81 | 455,099 |
2020-04-01 | $84.38 | $84.78 | $83.12 | $83.99 | $76.24 | 215,374 |
2020-03-31 | $85.94 | $86.53 | $85.27 | $85.75 | $77.51 | 219,388 |
2020-03-30 | $86.13 | $87.15 | $85.14 | $86.59 | $78.27 | 595,341 |
2020-03-27 | $84.48 | $87.60 | $84.34 | $86.37 | $78.07 | 6,357,870 |
2020-03-26 | $84.11 | $86.47 | $83.78 | $85.55 | $77.33 | 252,246 |
2020-03-25 | $80.31 | $84.57 | $80.06 | $82.17 | $74.27 | 237,377 |
2020-03-24 | $80.81 | $81.65 | $79.34 | $81.40 | $73.57 | 325,234 |
2020-03-23 | $79.47 | $80.55 | $78.01 | $78.75 | $71.18 | 262,000 |
2020-03-20 | $80.44 | $82.16 | $79.29 | $79.58 | $71.93 | 400,370 |
2020-03-19 | $81.94 | $83.35 | $81.25 | $81.50 | $73.66 | 381,751 |
2020-03-18 | $84.29 | $85.40 | $82.08 | $82.81 | $74.85 | 320,990 |
2020-03-17 | $85.51 | $87.34 | $85.14 | $86.94 | $78.58 | 747,185 |
2020-03-16 | $85.22 | $88.16 | $84.51 | $85.99 | $77.72 | 493,086 |
2020-03-13 | $88.59 | $89.75 | $88.06 | $89.57 | $80.96 | 284,828 |
2020-03-12 | $86.77 | $88.94 | $85.62 | $87.68 | $79.25 | 917,667 |
2020-03-11 | $92.03 | $92.23 | $90.62 | $91.16 | $82.40 | 416,121 |
2020-03-10 | $92.55 | $93.28 | $91.90 | $93.13 | $84.18 | 556,442 |
2020-03-09 | $91.63 | $93.24 | $90.96 | $92.30 | $83.43 | 785,873 |
2020-03-06 | $96.48 | $96.49 | $95.60 | $96.06 | $86.82 | 754,147 |
2020-03-05 | $97.69 | $97.76 | $97.15 | $97.39 | $88.03 | 360,264 |
2020-03-04 | $97.81 | $98.21 | $97.75 | $98.21 | $88.77 | 428,370 |
2020-03-03 | $97.49 | $98.50 | $97.09 | $97.37 | $88.01 | 683,373 |
2020-03-02 | $96.97 | $97.60 | $96.79 | $97.48 | $88.11 | 368,560 |
2020-02-28 | $96.32 | $97.51 | $95.97 | $97.40 | $87.69 | 438,642 |
2020-02-27 | $97.79 | $98.13 | $97.26 | $97.28 | $87.59 | 353,772 |
2020-02-26 | $98.41 | $98.57 | $97.92 | $98.33 | $88.53 | 3,015,534 |
2020-02-25 | $99.17 | $99.17 | $98.30 | $98.33 | $88.53 | 587,205 |
2020-02-24 | $99.08 | $99.19 | $98.86 | $99.02 | $89.15 | 387,549 |
2020-02-21 | $99.83 | $99.83 | $99.55 | $99.62 | $89.69 | 214,024 |
2020-02-20 | $99.80 | $99.87 | $99.60 | $99.77 | $89.83 | 172,904 |
2020-02-19 | $99.74 | $99.78 | $99.65 | $99.70 | $89.77 | 107,816 |
2020-02-18 | $99.70 | $99.77 | $99.62 | $99.74 | $89.80 | 92,220 |
2020-02-14 | $99.71 | $99.77 | $99.67 | $99.70 | $89.77 | 144,721 |
2020-02-13 | $99.71 | $99.88 | $99.71 | $99.74 | $89.80 | 236,783 |
2020-02-12 | $99.82 | $99.96 | $99.77 | $99.96 | $90.00 | 443,464 |
2020-02-11 | $99.69 | $99.82 | $99.62 | $99.67 | $89.74 | 93,186 |
2020-02-10 | $99.64 | $99.69 | $99.53 | $99.57 | $89.65 | 234,464 |
2020-02-07 | $99.52 | $99.72 | $99.51 | $99.64 | $89.71 | 104,371 |
2020-02-06 | $99.43 | $99.68 | $99.40 | $99.66 | $89.73 | 188,549 |
2020-02-05 | $99.40 | $99.52 | $99.40 | $99.50 | $89.59 | 290,530 |
2020-02-04 | $99.15 | $99.27 | $99.15 | $99.27 | $89.38 | 239,547 |
2020-02-03 | $99.10 | $99.16 | $98.86 | $98.86 | $89.01 | 207,760 |
2020-01-31 | $99.57 | $99.57 | $99.19 | $99.28 | $89.01 | 252,217 |
2020-01-30 | $99.33 | $99.69 | $99.33 | $99.65 | $89.34 | 184,213 |
2020-01-29 | $99.81 | $99.81 | $99.57 | $99.58 | $89.28 | 139,867 |
2020-01-28 | $99.42 | $99.72 | $99.39 | $99.62 | $89.31 | 368,359 |
2020-01-27 | $99.37 | $99.50 | $99.11 | $99.26 | $88.99 | 1,020,847 |
2020-01-24 | $100.02 | $100.02 | $99.70 | $99.77 | $89.45 | 320,633 |
2020-01-23 | $100.11 | $100.11 | $99.99 | $99.99 | $89.65 | 395,036 |
2020-01-22 | $100.23 | $100.23 | $100.12 | $100.14 | $89.78 | 180,689 |
2020-01-21 | $100.23 | $100.37 | $100.16 | $100.16 | $89.80 | 264,123 |
2020-01-17 | $100.28 | $100.38 | $100.25 | $100.25 | $89.88 | 231,468 |
2020-01-16 | $100.19 | $100.36 | $100.18 | $100.30 | $89.92 | 312,198 |
2020-01-15 | $100.19 | $100.29 | $100.14 | $100.20 | $89.83 | 353,491 |
2020-01-14 | $100.24 | $100.24 | $100.11 | $100.19 | $89.82 | 310,641 |
2020-01-13 | $100.26 | $100.30 | $100.21 | $100.23 | $89.86 | 124,391 |
2020-01-10 | $100.20 | $100.20 | $100.03 | $100.10 | $89.74 | 93,148 |
2020-01-09 | $100.04 | $100.18 | $100.00 | $100.16 | $89.80 | 180,918 |
2020-01-08 | $99.90 | $100.05 | $99.86 | $99.90 | $89.56 | 831,881 |
2020-01-07 | $99.99 | $100.04 | $99.87 | $99.93 | $89.59 | 287,421 |
2020-01-06 | $99.95 | $100.01 | $99.86 | $99.95 | $89.61 | 892,578 |
2020-01-03 | $99.92 | $100.02 | $99.88 | $99.91 | $89.57 | 288,142 |
2020-01-02 | $99.83 | $99.99 | $99.70 | $99.98 | $89.64 | 240,581 |
2019-12-31 | $99.63 | $99.77 | $99.61 | $99.73 | $89.41 | 49,929 |
2019-12-30 | $99.82 | $99.82 | $99.58 | $99.72 | $89.40 | 285,808 |
2019-12-27 | $100.08 | $100.23 | $100.03 | $100.06 | $89.35 | 101,403 |
2019-12-26 | $100.03 | $100.11 | $99.97 | $100.09 | $89.38 | 128,198 |
2019-12-24 | $99.82 | $100.01 | $99.82 | $99.92 | $89.22 | 36,189 |
2019-12-23 | $99.85 | $99.96 | $99.83 | $99.90 | $89.21 | 167,891 |
2019-12-20 | $100.13 | $100.13 | $99.88 | $99.89 | $89.20 | 70,997 |
2019-12-19 | $99.84 | $99.95 | $99.84 | $99.95 | $89.25 | 77,341 |
2019-12-18 | $99.88 | $99.91 | $99.72 | $99.82 | $89.14 | 264,357 |
2019-12-17 | $99.64 | $99.79 | $99.60 | $99.78 | $89.10 | 250,247 |
2019-12-16 | $99.37 | $99.53 | $99.37 | $99.45 | $88.80 | 370,722 |
2019-12-13 | $99.32 | $99.33 | $99.21 | $99.27 | $88.64 | 201,072 |
2019-12-12 | $98.98 | $99.25 | $98.98 | $99.18 | $88.56 | 115,146 |
2019-12-11 | $98.84 | $99.07 | $98.82 | $99.04 | $88.44 | 93,019 |
2019-12-10 | $98.66 | $98.85 | $98.66 | $98.81 | $88.23 | 67,347 |
2019-12-09 | $98.84 | $98.84 | $98.74 | $98.74 | $88.17 | 92,060 |
2019-12-06 | $98.66 | $98.66 | $98.63 | $98.63 | $88.07 | 214,027 |
2019-12-05 | $98.34 | $98.62 | $98.11 | $98.61 | $88.05 | 643,323 |
2019-12-04 | $98.23 | $98.38 | $98.23 | $98.32 | $87.80 | 97,153 |
2019-12-03 | $98.15 | $98.31 | $98.05 | $98.20 | $87.69 | 155,373 |
2019-12-02 | $98.44 | $98.50 | $98.14 | $98.21 | $87.70 | 297,622 |
2019-11-29 | $98.88 | $98.91 | $98.78 | $98.82 | $87.85 | 48,493 |
2019-11-27 | $98.83 | $98.92 | $98.83 | $98.92 | $87.94 | 175,588 |
2019-11-26 | $98.71 | $98.85 | $98.71 | $98.85 | $87.88 | 331,068 |
2019-11-25 | $98.60 | $98.78 | $98.60 | $98.70 | $87.74 | 605,788 |
2019-11-22 | $98.48 | $98.63 | $98.36 | $98.56 | $87.62 | 51,995 |
2019-11-21 | $98.34 | $98.38 | $98.25 | $98.33 | $87.41 | 115,142 |
2019-11-20 | $98.50 | $98.55 | $98.33 | $98.42 | $87.49 | 214,791 |
2019-11-19 | $98.65 | $98.70 | $98.50 | $98.55 | $87.61 | 65,211 |
2019-11-18 | $98.78 | $98.97 | $98.75 | $98.75 | $87.79 | 877,333 |
2019-11-15 | $98.75 | $98.90 | $98.75 | $98.88 | $87.90 | 92,294 |
2019-11-14 | $98.67 | $98.76 | $98.63 | $98.65 | $87.70 | 94,043 |
2019-11-13 | $98.72 | $98.86 | $98.72 | $98.74 | $87.78 | 139,115 |
2019-11-12 | $98.94 | $98.98 | $98.88 | $98.92 | $87.94 | 144,635 |
2019-11-11 | $99.00 | $99.00 | $98.86 | $98.86 | $87.88 | 90,932 |
2019-11-08 | $99.02 | $99.08 | $98.90 | $99.03 | $88.04 | 298,049 |
2019-11-07 | $99.23 | $99.23 | $99.05 | $99.08 | $88.08 | 320,872 |
2019-11-06 | $99.32 | $99.32 | $99.11 | $99.11 | $88.11 | 444,358 |
2019-11-05 | $99.34 | $99.35 | $99.15 | $99.25 | $88.23 | 169,526 |
2019-11-04 | $99.10 | $99.43 | $99.10 | $99.38 | $88.35 | 1,208,300 |
2019-11-01 | $99.01 | $99.20 | $98.81 | $98.99 | $88.00 | 132,164 |
2019-10-31 | $99.41 | $99.47 | $99.05 | $99.07 | $87.73 | 550,923 |
2019-10-30 | $99.60 | $99.60 | $99.35 | $99.46 | $88.07 | 189,163 |
2019-10-29 | $99.58 | $99.66 | $99.43 | $99.43 | $88.04 | 343,937 |
2019-10-28 | $99.74 | $99.87 | $99.58 | $99.69 | $88.27 | 260,511 |
2019-10-25 | $99.54 | $99.75 | $99.54 | $99.67 | $88.26 | 80,975 |
2019-10-24 | $99.58 | $99.73 | $99.48 | $99.57 | $88.17 | 77,819 |
2019-10-23 | $99.44 | $99.59 | $99.44 | $99.55 | $88.15 | 194,662 |
2019-10-22 | $99.56 | $99.56 | $99.43 | $99.54 | $88.14 | 334,241 |
2019-10-21 | $99.52 | $99.61 | $99.47 | $99.47 | $88.08 | 47,297 |
2019-10-18 | $99.35 | $99.62 | $99.35 | $99.55 | $88.15 | 101,864 |
2019-10-17 | $99.54 | $99.56 | $99.45 | $99.56 | $88.16 | 172,839 |
2019-10-16 | $99.54 | $99.54 | $99.39 | $99.39 | $88.01 | 190,457 |
2019-10-15 | $99.29 | $99.54 | $99.29 | $99.47 | $88.08 | 267,042 |
2019-10-14 | $99.26 | $99.40 | $99.20 | $99.33 | $87.96 | 192,619 |
2019-10-11 | $99.08 | $99.32 | $99.08 | $99.25 | $87.88 | 224,174 |
2019-10-10 | $98.98 | $99.09 | $98.93 | $99.03 | $87.69 | 199,601 |
2019-10-09 | $99.01 | $99.01 | $98.76 | $98.76 | $87.45 | 403,075 |
2019-10-08 | $99.03 | $99.03 | $98.62 | $98.65 | $87.35 | 116,929 |
2019-10-07 | $99.08 | $99.15 | $98.96 | $99.04 | $87.70 | 431,667 |
2019-10-04 | $98.98 | $99.09 | $98.92 | $98.99 | $87.65 | 289,065 |
2019-10-03 | $99.09 | $99.09 | $98.63 | $99.01 | $87.67 | 179,409 |
2019-10-02 | $99.22 | $99.23 | $98.88 | $98.90 | $87.57 | 97,399 |
2019-10-01 | $99.31 | $99.40 | $99.16 | $99.21 | $87.85 | 204,631 |
2019-09-30 | $99.84 | $99.84 | $99.69 | $99.76 | $88.00 | 142,134 |
2019-09-27 | $99.91 | $99.92 | $99.65 | $99.68 | $87.93 | 364,221 |
2019-09-26 | $99.98 | $99.98 | $99.75 | $99.93 | $88.15 | 374,155 |
2019-09-25 | $100.07 | $100.07 | $99.85 | $99.91 | $88.13 | 289,399 |
2019-09-24 | $100.52 | $100.52 | $100.07 | $100.13 | $88.33 | 209,983 |
2019-09-23 | $100.30 | $100.48 | $100.30 | $100.37 | $88.54 | 122,274 |
2019-09-20 | $100.32 | $100.44 | $100.24 | $100.39 | $88.56 | 130,830 |
2019-09-19 | $100.25 | $100.38 | $100.15 | $100.21 | $88.40 | 164,688 |
2019-09-18 | $100.24 | $100.34 | $100.01 | $100.34 | $88.51 | 184,010 |
2019-09-17 | $100.29 | $100.34 | $100.18 | $100.33 | $88.50 | 432,194 |
2019-09-16 | $100.12 | $100.41 | $100.11 | $100.33 | $88.50 | 308,138 |
2019-09-13 | $100.03 | $100.34 | $99.99 | $100.03 | $88.24 | 2,049,195 |
2019-09-12 | $100.02 | $100.08 | $99.90 | $99.97 | $88.18 | 47,728 |
2019-09-11 | $99.94 | $100.07 | $99.83 | $100.06 | $88.26 | 99,504 |
2019-09-10 | $99.94 | $100.04 | $99.83 | $99.99 | $88.20 | 137,664 |
2019-09-09 | $99.82 | $99.95 | $99.66 | $99.91 | $88.13 | 232,768 |
2019-09-06 | $99.73 | $99.87 | $99.64 | $99.81 | $88.04 | 70,963 |
2019-09-05 | $99.50 | $99.76 | $99.50 | $99.62 | $87.88 | 161,410 |
2019-09-04 | $99.57 | $99.57 | $99.27 | $99.36 | $87.65 | 111,192 |
2019-09-03 | $99.37 | $99.77 | $99.23 | $99.27 | $87.57 | 224,023 |
2019-08-30 | $100.26 | $100.26 | $99.82 | $99.86 | $87.67 | 315,155 |
2019-08-29 | $100.07 | $100.16 | $99.98 | $100.05 | $87.84 | 165,187 |
2019-08-28 | $99.55 | $99.99 | $99.55 | $99.99 | $87.79 | 488,248 |
2019-08-27 | $99.68 | $99.86 | $99.48 | $99.56 | $87.41 | 149,483 |
2019-08-26 | $99.62 | $99.71 | $99.43 | $99.60 | $87.44 | 316,165 |
2019-08-23 | $99.69 | $99.91 | $99.31 | $99.31 | $87.19 | 313,860 |
2019-08-22 | $99.62 | $99.88 | $99.53 | $99.88 | $87.69 | 429,971 |
2019-08-21 | $99.50 | $99.61 | $99.43 | $99.57 | $87.42 | 159,371 |
2019-08-20 | $99.36 | $99.45 | $99.22 | $99.24 | $87.13 | 230,065 |
2019-08-19 | $99.18 | $99.37 | $99.16 | $99.35 | $87.22 | 322,156 |
2019-08-16 | $98.73 | $99.02 | $98.73 | $99.01 | $86.93 | 278,229 |
2019-08-15 | $98.57 | $98.73 | $98.42 | $98.57 | $86.54 | 361,717 |
2019-08-14 | $98.83 | $98.84 | $98.45 | $98.56 | $86.53 | 288,927 |
2019-08-13 | $98.85 | $99.25 | $98.72 | $99.01 | $86.93 | 462,163 |
2019-08-12 | $98.96 | $99.10 | $98.84 | $98.98 | $86.90 | 152,606 |
2019-08-09 | $99.15 | $99.28 | $99.00 | $99.00 | $86.92 | 367,331 |
2019-08-08 | $98.92 | $99.30 | $98.92 | $99.21 | $87.10 | 176,389 |
2019-08-07 | $98.67 | $98.97 | $98.58 | $98.97 | $86.89 | 174,914 |
2019-08-06 | $99.09 | $99.22 | $98.74 | $98.98 | $86.90 | 220,175 |
2019-08-05 | $99.06 | $99.06 | $98.54 | $98.83 | $86.77 | 283,638 |
2019-08-02 | $99.53 | $99.56 | $99.31 | $99.46 | $87.32 | 229,332 |
2019-08-01 | $99.53 | $99.95 | $99.52 | $99.63 | $87.47 | 161,838 |
2019-07-31 | $100.13 | $100.37 | $99.77 | $100.00 | $87.43 | 175,592 |
2019-07-30 | $100.09 | $100.25 | $100.05 | $100.21 | $87.61 | 152,011 |
2019-07-29 | $100.32 | $100.33 | $100.12 | $100.13 | $87.54 | 319,537 |
2019-07-26 | $100.13 | $100.41 | $100.13 | $100.40 | $87.78 | 125,812 |
2019-07-25 | $100.38 | $100.38 | $100.17 | $100.20 | $87.60 | 169,367 |
2019-07-24 | $100.32 | $100.48 | $100.28 | $100.45 | $87.82 | 237,460 |
2019-07-23 | $100.23 | $100.35 | $100.08 | $100.28 | $87.67 | 119,618 |
2019-07-22 | $99.97 | $100.22 | $99.97 | $100.22 | $87.62 | 247,785 |
2019-07-19 | $100.03 | $100.03 | $99.83 | $99.83 | $87.28 | 141,013 |
2019-07-18 | $99.94 | $100.09 | $99.85 | $100.01 | $87.44 | 96,130 |
2019-07-17 | $100.14 | $100.16 | $99.97 | $99.97 | $87.40 | 38,069 |
2019-07-16 | $100.36 | $100.36 | $100.07 | $100.14 | $87.55 | 176,221 |
2019-07-15 | $100.19 | $100.33 | $100.15 | $100.20 | $87.60 | 73,349 |
2019-07-12 | $100.15 | $100.23 | $100.09 | $100.21 | $87.61 | 81,503 |
2019-07-11 | $100.38 | $100.38 | $100.15 | $100.21 | $87.61 | 169,774 |
2019-07-10 | $100.22 | $100.38 | $100.20 | $100.29 | $87.68 | 107,003 |
2019-07-09 | $100.12 | $100.20 | $100.02 | $100.02 | $87.44 | 441,777 |
2019-07-08 | $100.36 | $100.36 | $100.11 | $100.11 | $87.52 | 212,672 |
2019-07-05 | $100.35 | $100.40 | $100.18 | $100.31 | $87.70 | 41,097 |
2019-07-03 | $100.32 | $100.54 | $100.32 | $100.52 | $87.88 | 29,192 |
2019-07-02 | $100.35 | $100.41 | $100.13 | $100.40 | $87.78 | 127,894 |
2019-07-01 | $100.41 | $100.50 | $100.09 | $100.32 | $87.71 | 375,394 |
2019-06-28 | $100.46 | $100.58 | $100.39 | $100.40 | $87.43 | 240,803 |
2019-06-27 | $100.32 | $100.50 | $100.30 | $100.35 | $87.38 | 92,900 |
2019-06-26 | $100.43 | $100.43 | $100.11 | $100.16 | $87.22 | 92,765 |
2019-06-25 | $100.47 | $100.52 | $100.21 | $100.22 | $87.27 | 156,498 |
2019-06-24 | $100.61 | $100.62 | $100.46 | $100.46 | $87.48 | 153,298 |
2019-06-21 | $100.55 | $100.65 | $100.54 | $100.59 | $87.59 | 44,418 |
2019-06-20 | $100.58 | $100.89 | $100.58 | $100.83 | $87.80 | 74,586 |
2019-06-19 | $99.95 | $100.30 | $99.88 | $100.30 | $87.34 | 199,219 |
2019-06-18 | $99.85 | $100.02 | $99.78 | $99.93 | $87.02 | 114,781 |
2019-06-17 | $99.70 | $99.77 | $99.55 | $99.60 | $86.73 | 576,636 |
2019-06-14 | $99.72 | $99.81 | $99.65 | $99.75 | $86.86 | 80,898 |
2019-06-13 | $99.61 | $99.77 | $99.61 | $99.73 | $86.84 | 159,841 |
2019-06-12 | $99.77 | $99.77 | $99.53 | $99.53 | $86.67 | 233,998 |
2019-06-11 | $99.89 | $99.95 | $99.67 | $99.80 | $86.91 | 196,753 |
2019-06-10 | $99.71 | $99.78 | $99.63 | $99.70 | $86.82 | 519,001 |
2019-06-07 | $99.55 | $99.72 | $99.45 | $99.51 | $86.65 | 281,736 |
2019-06-06 | $99.42 | $99.47 | $99.16 | $99.40 | $86.56 | 57,493 |
2019-06-05 | $99.07 | $99.46 | $99.07 | $99.35 | $86.51 | 226,921 |
2019-06-04 | $98.56 | $99.06 | $98.36 | $99.06 | $86.26 | 441,313 |
2019-06-03 | $98.65 | $98.65 | $98.21 | $98.23 | $85.54 | 2,177,035 |
2019-05-31 | $99.14 | $99.20 | $98.79 | $98.83 | $85.69 | 125,361 |
2019-05-30 | $99.35 | $99.45 | $99.27 | $99.27 | $86.07 | 164,518 |
2019-05-29 | $99.36 | $99.51 | $99.22 | $99.25 | $86.05 | 153,884 |
2019-05-28 | $99.76 | $99.76 | $99.48 | $99.61 | $86.36 | 462,161 |
2019-05-24 | $99.72 | $99.72 | $99.39 | $99.42 | $86.20 | 311,792 |
2019-05-23 | $99.61 | $99.64 | $99.44 | $99.59 | $86.34 | 192,700 |
2019-05-22 | $99.80 | $99.94 | $99.75 | $99.92 | $86.63 | 179,819 |
2019-05-21 | $99.88 | $99.91 | $99.74 | $99.75 | $86.48 | 147,050 |
2019-05-20 | $99.81 | $99.81 | $99.58 | $99.60 | $86.35 | 503,164 |
2019-05-17 | $99.61 | $99.89 | $99.61 | $99.67 | $86.41 | 172,748 |
2019-05-16 | $99.58 | $99.83 | $99.58 | $99.80 | $86.53 | 297,503 |
2019-05-15 | $99.35 | $99.55 | $99.28 | $99.44 | $86.21 | 186,254 |
2019-05-14 | $99.35 | $99.63 | $99.35 | $99.36 | $86.15 | 274,479 |
2019-05-13 | $99.47 | $99.70 | $99.25 | $99.25 | $86.05 | 202,279 |
2019-05-10 | $99.65 | $99.99 | $99.45 | $99.81 | $86.54 | 215,788 |
2019-05-09 | $99.68 | $99.75 | $99.38 | $99.71 | $86.45 | 129,376 |
2019-05-08 | $99.70 | $99.91 | $99.68 | $99.82 | $86.54 | 148,112 |
2019-05-07 | $100.09 | $100.09 | $99.64 | $99.68 | $86.42 | 468,506 |
2019-05-06 | $99.90 | $100.25 | $99.90 | $100.18 | $86.86 | 1,275,520 |
2019-05-03 | $100.05 | $100.16 | $100.03 | $100.16 | $86.84 | 301,252 |
2019-05-02 | $99.94 | $100.03 | $99.81 | $100.00 | $86.70 | 187,809 |
2019-05-01 | $100.23 | $100.38 | $99.90 | $99.93 | $86.64 | 427,000 |
2019-04-30 | $100.62 | $100.72 | $100.61 | $100.71 | $86.95 | 383,785 |
2019-04-29 | $100.67 | $100.75 | $100.56 | $100.59 | $86.85 | 710,632 |
2019-04-26 | $100.55 | $100.68 | $100.46 | $100.67 | $86.92 | 388,542 |
2019-04-25 | $100.49 | $100.50 | $100.35 | $100.40 | $86.68 | 255,589 |
2019-04-24 | $100.52 | $100.57 | $100.44 | $100.50 | $86.77 | 244,078 |
2019-04-23 | $100.31 | $100.55 | $100.31 | $100.50 | $86.77 | 153,901 |
2019-04-22 | $100.24 | $100.43 | $100.24 | $100.30 | $86.60 | 123,705 |
2019-04-18 | $100.37 | $100.37 | $100.17 | $100.25 | $86.55 | 123,718 |
2019-04-17 | $100.39 | $100.45 | $100.26 | $100.29 | $86.59 | 241,643 |
2019-04-16 | $100.44 | $100.57 | $100.38 | $100.45 | $86.73 | 86,877 |
2019-04-15 | $100.44 | $100.52 | $100.41 | $100.42 | $86.70 | 436,263 |
2019-04-12 | $100.42 | $100.51 | $100.35 | $100.51 | $86.78 | 347,858 |
2019-04-11 | $100.30 | $100.38 | $100.26 | $100.38 | $86.67 | 115,501 |
2019-04-10 | $100.16 | $100.31 | $100.16 | $100.31 | $86.60 | 125,517 |
2019-04-09 | $100.06 | $100.11 | $100.02 | $100.06 | $86.39 | 281,528 |
2019-04-08 | $100.02 | $100.14 | $100.02 | $100.13 | $86.45 | 100,648 |
2019-04-05 | $99.89 | $100.06 | $99.89 | $100.03 | $86.36 | 130,703 |
2019-04-04 | $99.82 | $99.90 | $99.80 | $99.86 | $86.22 | 98,683 |
2019-04-03 | $99.90 | $99.99 | $99.80 | $99.84 | $86.20 | 267,951 |
2019-04-02 | $99.88 | $99.88 | $99.72 | $99.81 | $86.17 | 787,095 |
2019-04-01 | $99.90 | $100.01 | $99.87 | $99.88 | $86.23 | 1,169,208 |
2019-03-29 | $100.02 | $100.22 | $100.02 | $100.19 | $86.16 | 270,953 |
2019-03-28 | $99.82 | $99.91 | $99.82 | $99.89 | $85.90 | 225,235 |
2019-03-27 | $99.76 | $99.93 | $99.59 | $99.77 | $85.80 | 270,579 |
2019-03-26 | $99.60 | $99.79 | $99.52 | $99.58 | $85.63 | 493,406 |
2019-03-25 | $99.51 | $99.55 | $99.37 | $99.45 | $85.52 | 319,378 |
2019-03-22 | $99.86 | $99.86 | $99.45 | $99.58 | $85.63 | 356,179 |
2019-03-21 | $99.69 | $99.91 | $99.65 | $99.91 | $85.92 | 110,144 |
2019-03-20 | $99.55 | $99.91 | $99.33 | $99.75 | $85.78 | 72,399 |
2019-03-19 | $99.54 | $99.62 | $99.42 | $99.48 | $85.55 | 277,227 |
2019-03-18 | $99.41 | $99.50 | $99.33 | $99.38 | $85.46 | 170,552 |
2019-03-15 | $99.38 | $99.55 | $99.29 | $99.32 | $85.41 | 325,000 |
2019-03-14 | $99.32 | $99.38 | $99.24 | $99.35 | $85.43 | 207,269 |
2019-03-13 | $99.15 | $99.43 | $99.15 | $99.41 | $85.49 | 448,081 |
2019-03-12 | $99.04 | $99.27 | $99.01 | $99.13 | $85.24 | 136,530 |
2019-03-11 | $98.73 | $99.13 | $98.68 | $99.10 | $85.22 | 412,594 |
2019-03-08 | $98.60 | $98.73 | $98.51 | $98.72 | $84.89 | 307,514 |
2019-03-07 | $99.02 | $99.06 | $98.77 | $98.95 | $85.09 | 226,654 |
2019-03-06 | $99.29 | $99.29 | $99.00 | $99.02 | $85.15 | 486,816 |
2019-03-05 | $99.30 | $99.41 | $99.13 | $99.34 | $85.43 | 1,080,404 |
2019-03-04 | $99.34 | $99.44 | $99.08 | $99.25 | $85.35 | 127,058 |
2019-03-01 | $99.36 | $99.43 | $99.26 | $99.27 | $85.37 | 462,637 |
2019-02-28 | $99.61 | $99.74 | $99.61 | $99.74 | $85.43 | 422,364 |
2019-02-27 | $99.72 | $99.83 | $99.61 | $99.63 | $85.33 | 516,349 |
2019-02-26 | $99.69 | $99.78 | $99.61 | $99.78 | $85.46 | 324,176 |
2019-02-25 | $99.61 | $99.74 | $99.54 | $99.56 | $85.27 | 87,510 |
2019-02-22 | $99.46 | $99.56 | $99.35 | $99.49 | $85.21 | 70,148 |
2019-02-21 | $99.40 | $99.51 | $99.32 | $99.38 | $85.12 | 177,515 |
2019-02-20 | $99.35 | $99.42 | $99.25 | $99.40 | $85.13 | 80,803 |
2019-02-19 | $99.14 | $99.32 | $99.12 | $99.29 | $85.04 | 107,757 |
2019-02-15 | $99.05 | $99.17 | $99.04 | $99.14 | $84.91 | 120,671 |
2019-02-14 | $98.85 | $99.00 | $98.76 | $98.89 | $84.70 | 240,892 |
2019-02-13 | $99.08 | $99.11 | $98.82 | $98.83 | $84.65 | 488,435 |
2019-02-12 | $98.74 | $99.06 | $98.74 | $99.05 | $84.83 | 413,314 |
2019-02-11 | $98.70 | $98.70 | $98.47 | $98.60 | $84.45 | 465,318 |
2019-02-08 | $98.53 | $98.61 | $98.33 | $98.54 | $84.40 | 151,486 |
2019-02-07 | $98.72 | $98.72 | $98.43 | $98.60 | $84.45 | 164,078 |
2019-02-06 | $98.94 | $99.07 | $98.87 | $98.91 | $84.71 | 116,474 |
2019-02-05 | $98.78 | $99.03 | $98.61 | $98.94 | $84.74 | 89,079 |
2019-02-04 | $98.51 | $98.84 | $98.42 | $98.74 | $84.57 | 1,050,226 |
2019-02-01 | $98.37 | $98.58 | $98.20 | $98.42 | $84.29 | 116,119 |
2019-01-31 | $98.71 | $99.00 | $98.71 | $98.76 | $84.23 | 157,181 |
2019-01-30 | $98.34 | $98.89 | $98.25 | $98.75 | $84.22 | 156,273 |
2019-01-29 | $98.24 | $98.26 | $97.93 | $98.09 | $83.65 | 221,910 |
2019-01-28 | $98.12 | $98.30 | $98.00 | $98.28 | $83.82 | 177,630 |
2019-01-25 | $98.33 | $98.33 | $98.17 | $98.20 | $83.75 | 97,352 |
2019-01-24 | $98.10 | $98.18 | $97.91 | $98.16 | $83.71 | 82,146 |
2019-01-23 | $98.04 | $98.17 | $97.76 | $98.04 | $83.61 | 168,152 |
2019-01-22 | $98.29 | $98.29 | $97.91 | $97.92 | $83.51 | 303,959 |
2019-01-18 | $98.33 | $98.52 | $98.26 | $98.36 | $83.89 | 162,633 |
2019-01-17 | $98.10 | $98.30 | $97.96 | $98.27 | $83.81 | 270,196 |
2019-01-16 | $98.15 | $98.28 | $98.03 | $98.19 | $83.74 | 139,391 |
2019-01-15 | $97.72 | $97.97 | $97.53 | $97.90 | $83.49 | 145,855 |
2019-01-14 | $97.98 | $97.98 | $97.65 | $97.73 | $83.35 | 561,390 |
2019-01-11 | $98.14 | $98.16 | $97.77 | $98.03 | $83.60 | 945,185 |
2019-01-10 | $97.62 | $98.36 | $97.45 | $98.35 | $83.88 | 2,702,014 |
2019-01-09 | $97.59 | $97.80 | $97.53 | $97.54 | $83.19 | 398,584 |
2019-01-08 | $97.24 | $97.60 | $97.14 | $97.57 | $83.21 | 216,965 |
2019-01-07 | $96.27 | $97.16 | $96.27 | $97.16 | $82.86 | 605,552 |
2019-01-04 | $95.40 | $96.26 | $95.40 | $96.21 | $82.05 | 153,597 |
2019-01-03 | $95.01 | $95.13 | $94.82 | $95.08 | $81.09 | 125,890 |
2019-01-02 | $95.00 | $95.22 | $94.81 | $95.09 | $81.10 | 171,339 |
2018-12-31 | $95.17 | $95.47 | $94.96 | $95.12 | $81.12 | 265,950 |
2018-12-28 | $94.85 | $95.20 | $94.68 | $94.96 | $80.99 | 249,035 |
2018-12-27 | $94.71 | $95.25 | $94.64 | $95.12 | $81.12 | 251,004 |
2018-12-26 | $94.30 | $95.28 | $94.06 | $95.24 | $81.22 | 702,902 |
2018-12-24 | $94.18 | $94.99 | $94.05 | $94.14 | $80.29 | 289,199 |
2018-12-21 | $95.05 | $95.23 | $94.58 | $94.59 | $80.67 | 960,113 |
2018-12-20 | $95.42 | $95.59 | $94.68 | $95.17 | $81.16 | 415,361 |
2018-12-19 | $96.58 | $96.71 | $95.64 | $95.65 | $81.57 | 1,002,733 |
2018-12-18 | $96.79 | $96.79 | $96.29 | $96.42 | $82.23 | 401,725 |
2018-12-17 | $97.18 | $97.18 | $96.65 | $96.74 | $82.50 | 275,080 |
2018-12-14 | $97.42 | $97.53 | $97.15 | $97.26 | $82.95 | 505,545 |
2018-12-13 | $97.60 | $97.63 | $97.44 | $97.50 | $83.15 | 283,524 |
2018-12-12 | $97.32 | $97.56 | $97.30 | $97.37 | $83.04 | 108,393 |
2018-12-11 | $97.12 | $97.29 | $97.01 | $97.13 | $82.84 | 143,819 |
2018-12-10 | $96.99 | $97.04 | $96.69 | $96.99 | $82.72 | 237,951 |
2018-12-07 | $97.25 | $97.42 | $96.91 | $97.08 | $82.79 | 822,795 |
2018-12-06 | $97.23 | $97.36 | $96.90 | $97.19 | $82.89 | 683,071 |
2018-12-04 | $97.79 | $97.94 | $97.40 | $97.42 | $83.08 | 565,681 |
2018-12-03 | $97.58 | $98.07 | $97.58 | $97.94 | $83.53 | 261,164 |
2018-11-30 | $97.93 | $98.04 | $97.82 | $97.86 | $83.08 | 328,561 |
2018-11-29 | $97.90 | $98.18 | $97.89 | $98.05 | $83.24 | 687,696 |
2018-11-28 | $97.51 | $97.94 | $97.36 | $97.86 | $83.08 | 445,344 |
2018-11-27 | $97.22 | $97.56 | $97.22 | $97.56 | $82.82 | 482,496 |
2018-11-26 | $97.41 | $97.58 | $97.28 | $97.42 | $82.70 | 190,041 |
2018-11-23 | $97.30 | $97.42 | $97.08 | $97.13 | $82.46 | 408,195 |
2018-11-21 | $97.45 | $97.69 | $97.12 | $97.51 | $82.78 | 184,835 |
2018-11-20 | $97.36 | $97.60 | $97.09 | $97.30 | $82.60 | 238,959 |
2018-11-19 | $97.39 | $97.69 | $97.36 | $97.58 | $82.84 | 386,767 |
2018-11-16 | $97.51 | $97.80 | $97.38 | $97.50 | $82.77 | 608,405 |
2018-11-15 | $97.67 | $97.88 | $97.48 | $97.86 | $83.08 | 113,209 |
2018-11-14 | $98.21 | $98.24 | $97.83 | $97.94 | $83.14 | 330,231 |
2018-11-13 | $98.27 | $98.41 | $97.98 | $98.21 | $83.37 | 497,188 |
2018-11-12 | $98.48 | $98.62 | $98.15 | $98.18 | $83.35 | 340,621 |
2018-11-09 | $99.04 | $99.04 | $98.54 | $98.60 | $83.71 | 76,004 |
2018-11-08 | $99.09 | $99.31 | $99.04 | $99.15 | $84.17 | 376,452 |
2018-11-07 | $98.82 | $99.25 | $98.82 | $99.20 | $84.21 | 143,030 |
2018-11-06 | $98.70 | $98.81 | $98.67 | $98.79 | $83.87 | 137,518 |
2018-11-05 | $98.63 | $98.74 | $98.56 | $98.63 | $83.73 | 205,467 |
2018-11-02 | $98.72 | $98.81 | $98.48 | $98.65 | $83.75 | 311,202 |
2018-11-01 | $98.43 | $98.70 | $98.39 | $98.58 | $83.69 | 460,385 |
2018-10-31 | $98.67 | $98.97 | $98.63 | $98.73 | $83.43 | 81,709 |
2018-10-30 | $98.80 | $98.80 | $98.38 | $98.61 | $83.33 | 157,911 |
2018-10-29 | $98.76 | $98.91 | $98.42 | $98.63 | $83.35 | 358,567 |
2018-10-26 | $98.80 | $98.93 | $98.56 | $98.66 | $83.38 | 562,068 |
2018-10-25 | $98.94 | $99.01 | $98.79 | $98.94 | $83.61 | 239,122 |
2018-10-24 | $99.20 | $99.37 | $98.74 | $98.81 | $83.50 | 581,665 |
2018-10-23 | $99.03 | $99.28 | $98.99 | $99.21 | $83.84 | 834,225 |
2018-10-22 | $99.37 | $99.52 | $99.27 | $99.29 | $83.91 | 195,464 |
2018-10-19 | $99.33 | $99.44 | $99.14 | $99.19 | $83.82 | 817,128 |
2018-10-18 | $99.56 | $99.56 | $99.23 | $99.23 | $83.86 | 355,913 |
2018-10-17 | $99.63 | $99.67 | $99.46 | $99.63 | $84.20 | 418,399 |
2018-10-16 | $99.66 | $99.77 | $99.38 | $99.69 | $84.25 | 360,640 |
2018-10-15 | $99.53 | $99.65 | $99.42 | $99.48 | $84.07 | 395,385 |
2018-10-12 | $99.70 | $99.70 | $99.23 | $99.54 | $84.12 | 175,809 |
2018-10-11 | $99.35 | $99.48 | $98.83 | $99.21 | $83.84 | 410,962 |
2018-10-10 | $99.63 | $99.63 | $99.12 | $99.12 | $83.76 | 292,267 |
2018-10-09 | $99.58 | $99.73 | $99.58 | $99.62 | $84.19 | 160,690 |
2018-10-08 | $99.72 | $99.74 | $99.50 | $99.63 | $84.20 | 285,562 |
2018-10-05 | $100.00 | $100.05 | $99.66 | $99.70 | $84.25 | 1,346,510 |
2018-10-04 | $100.20 | $100.35 | $99.91 | $100.09 | $84.58 | 292,899 |
2018-10-03 | $100.53 | $100.56 | $100.28 | $100.31 | $84.77 | 119,662 |
2018-10-02 | $100.48 | $100.56 | $100.43 | $100.49 | $84.92 | 275,577 |
2018-10-01 | $100.46 | $100.91 | $99.46 | $100.30 | $84.76 | 5,434,572 |
2018-09-28 | $100.59 | $100.78 | $100.59 | $100.63 | $84.74 | 462,965 |
2018-09-27 | $100.60 | $100.73 | $100.59 | $100.66 | $84.76 | 182,815 |
2018-09-26 | $100.56 | $100.61 | $100.45 | $100.58 | $84.69 | 66,210 |
2018-09-25 | $100.52 | $100.52 | $100.38 | $100.41 | $84.55 | 164,333 |
2018-09-24 | $100.45 | $100.54 | $100.39 | $100.53 | $84.65 | 559,186 |
2018-09-21 | $100.43 | $100.48 | $100.38 | $100.48 | $84.61 | 326,191 |
2018-09-20 | $100.35 | $100.43 | $100.30 | $100.43 | $84.57 | 208,641 |
2018-09-19 | $100.47 | $100.55 | $100.31 | $100.34 | $84.49 | 49,742 |
2018-09-18 | $100.46 | $100.54 | $100.41 | $100.44 | $84.58 | 90,288 |
2018-09-17 | $100.42 | $100.48 | $100.39 | $100.46 | $84.59 | 68,692 |
2018-09-14 | $100.47 | $100.49 | $100.36 | $100.49 | $84.62 | 221,647 |
2018-09-13 | $100.40 | $100.46 | $100.34 | $100.35 | $84.50 | 210,559 |
2018-09-12 | $100.12 | $100.33 | $100.09 | $100.31 | $84.47 | 245,218 |
2018-09-11 | $99.96 | $100.17 | $99.94 | $100.11 | $84.30 | 135,577 |
2018-09-10 | $100.00 | $100.08 | $99.90 | $99.96 | $84.17 | 117,550 |
2018-09-07 | $99.86 | $99.89 | $99.82 | $99.89 | $84.11 | 121,059 |
2018-09-06 | $99.95 | $99.97 | $99.77 | $99.81 | $84.05 | 446,005 |
2018-09-05 | $100.17 | $100.17 | $99.46 | $99.82 | $84.05 | 509,586 |
2018-09-04 | $100.14 | $100.23 | $100.00 | $100.14 | $84.32 | 155,936 |
2018-08-31 | $100.45 | $100.60 | $100.41 | $100.60 | $84.36 | 90,746 |
2018-08-30 | $100.64 | $100.64 | $100.39 | $100.39 | $84.18 | 90,522 |
2018-08-29 | $100.54 | $100.64 | $100.49 | $100.53 | $84.30 | 119,599 |
2018-08-28 | $100.55 | $100.61 | $100.47 | $100.61 | $84.37 | 116,627 |
2018-08-27 | $100.51 | $100.65 | $100.51 | $100.55 | $84.32 | 89,676 |
2018-08-24 | $100.48 | $100.54 | $100.43 | $100.53 | $84.30 | 58,414 |
2018-08-23 | $100.43 | $100.55 | $100.34 | $100.34 | $84.14 | 117,995 |
2018-08-22 | $100.45 | $100.53 | $100.41 | $100.43 | $84.21 | 103,067 |
2018-08-21 | $100.36 | $100.52 | $100.36 | $100.47 | $84.25 | 279,543 |
2018-08-20 | $100.33 | $100.39 | $100.22 | $100.36 | $84.16 | 78,170 |
2018-08-17 | $100.10 | $100.27 | $100.08 | $100.19 | $84.01 | 150,669 |
2018-08-16 | $100.00 | $100.18 | $100.00 | $100.18 | $84.01 | 181,327 |
2018-08-15 | $99.95 | $100.14 | $99.86 | $99.92 | $83.79 | 239,255 |
2018-08-14 | $100.04 | $100.13 | $100.01 | $100.01 | $83.86 | 379,830 |
2018-08-13 | $99.97 | $100.00 | $99.85 | $99.99 | $83.85 | 621,037 |
2018-08-10 | $100.10 | $100.14 | $99.87 | $99.90 | $83.77 | 445,994 |
2018-08-09 | $100.39 | $100.41 | $100.19 | $100.19 | $84.01 | 80,422 |
2018-08-08 | $100.40 | $100.41 | $100.26 | $100.35 | $84.15 | 132,711 |
2018-08-07 | $100.36 | $100.41 | $100.32 | $100.36 | $84.16 | 133,045 |
2018-08-06 | $100.25 | $100.37 | $100.21 | $100.30 | $84.11 | 480,041 |
2018-08-03 | $100.17 | $100.24 | $100.08 | $100.23 | $84.05 | 59,891 |
2018-08-02 | $100.05 | $100.13 | $99.97 | $100.11 | $83.95 | 194,459 |
2018-08-01 | $100.08 | $100.18 | $100.02 | $100.11 | $83.95 | 203,480 |
2018-07-31 | $100.50 | $100.52 | $100.44 | $100.49 | $83.93 | 57,601 |
2018-07-30 | $100.31 | $100.40 | $100.23 | $100.35 | $83.81 | 132,757 |
2018-07-27 | $100.35 | $100.42 | $100.21 | $100.28 | $83.75 | 98,310 |
2018-07-26 | $100.33 | $100.49 | $100.29 | $100.38 | $83.84 | 162,670 |
2018-07-25 | $100.22 | $100.31 | $100.10 | $100.31 | $83.78 | 78,885 |
2018-07-24 | $100.08 | $100.19 | $100.04 | $100.13 | $83.63 | 114,433 |
2018-07-23 | $100.15 | $100.15 | $100.02 | $100.03 | $83.55 | 65,688 |
2018-07-20 | $100.09 | $100.15 | $100.01 | $100.02 | $83.54 | 64,986 |
2018-07-19 | $99.94 | $100.06 | $99.76 | $100.00 | $83.52 | 151,894 |
2018-07-18 | $100.00 | $100.05 | $99.93 | $100.01 | $83.53 | 62,898 |
2018-07-17 | $99.88 | $100.05 | $99.88 | $99.93 | $83.46 | 134,643 |
2018-07-16 | $100.02 | $100.34 | $99.85 | $99.98 | $83.50 | 80,667 |
2018-07-13 | $100.00 | $100.10 | $99.94 | $99.94 | $83.47 | 122,007 |
2018-07-12 | $99.79 | $99.96 | $99.74 | $99.95 | $83.48 | 98,504 |
2018-07-11 | $99.83 | $99.85 | $99.69 | $99.72 | $83.29 | 69,222 |
2018-07-10 | $99.83 | $99.95 | $99.81 | $99.87 | $83.41 | 146,632 |
2018-07-09 | $99.81 | $99.93 | $99.68 | $99.86 | $83.40 | 319,433 |
2018-07-06 | $99.51 | $99.70 | $99.47 | $99.68 | $83.25 | 614,139 |
2018-07-05 | $99.27 | $99.45 | $99.18 | $99.35 | $82.98 | 697,956 |
2018-07-03 | $99.29 | $99.41 | $99.13 | $99.15 | $82.81 | 415,748 |
2018-07-02 | $99.09 | $99.12 | $98.95 | $99.04 | $82.72 | 399,989 |
2018-06-29 | $99.78 | $99.79 | $99.52 | $99.53 | $82.78 | 68,794 |
2018-06-28 | $99.72 | $99.90 | $99.51 | $99.59 | $82.83 | 590,260 |
2018-06-27 | $100.01 | $100.06 | $99.78 | $99.84 | $83.03 | 69,864 |
2018-06-26 | $99.94 | $100.09 | $99.79 | $100.02 | $83.18 | 259,680 |
2018-06-25 | $100.16 | $100.16 | $99.87 | $100.03 | $83.19 | 114,926 |
2018-06-22 | $100.40 | $100.40 | $100.14 | $100.16 | $83.30 | 190,837 |
2018-06-21 | $100.43 | $100.43 | $100.18 | $100.19 | $83.33 | 158,624 |
2018-06-20 | $100.36 | $100.43 | $100.25 | $100.39 | $83.49 | 479,682 |
2018-06-19 | $100.21 | $100.34 | $100.16 | $100.22 | $83.35 | 523,928 |
2018-06-18 | $100.39 | $100.40 | $100.26 | $100.37 | $83.48 | 74,121 |
2018-06-15 | $100.35 | $100.43 | $100.23 | $100.43 | $83.53 | 116,835 |
2018-06-14 | $100.30 | $100.42 | $100.25 | $100.39 | $83.49 | 318,522 |
2018-06-13 | $100.16 | $100.29 | $100.02 | $100.15 | $83.29 | 471,092 |
2018-06-12 | $100.10 | $100.21 | $100.06 | $100.17 | $83.31 | 331,363 |
2018-06-11 | $100.04 | $100.09 | $99.92 | $100.07 | $83.23 | 255,930 |
2018-06-08 | $100.03 | $100.03 | $99.87 | $99.92 | $83.10 | 267,730 |
2018-06-07 | $100.08 | $100.12 | $99.86 | $100.00 | $83.17 | 296,790 |
2018-06-06 | $99.79 | $99.99 | $99.79 | $99.96 | $83.13 | 230,859 |
2018-06-05 | $99.72 | $99.83 | $99.69 | $99.79 | $82.99 | 466,380 |
2018-06-04 | $99.71 | $99.82 | $99.66 | $99.75 | $82.96 | 479,487 |
2018-06-01 | $99.63 | $99.70 | $99.53 | $99.64 | $82.87 | 862,318 |
2018-05-31 | $99.98 | $99.98 | $99.82 | $99.82 | $82.69 | 658,757 |
2018-05-30 | $99.80 | $100.27 | $99.76 | $100.02 | $82.85 | 656,103 |
2018-05-29 | $99.96 | $99.96 | $99.55 | $99.60 | $82.50 | 1,044,623 |
2018-05-25 | $100.02 | $100.17 | $100.01 | $100.09 | $82.91 | 183,889 |
2018-05-24 | $100.15 | $100.20 | $99.96 | $100.19 | $82.99 | 144,059 |
2018-05-23 | $99.97 | $100.20 | $99.97 | $100.20 | $83.00 | 189,623 |
2018-05-22 | $100.18 | $100.25 | $100.03 | $100.15 | $82.96 | 255,002 |
2018-05-21 | $99.98 | $100.11 | $99.92 | $100.09 | $82.91 | 345,547 |
2018-05-18 | $99.93 | $99.93 | $99.78 | $99.87 | $82.73 | 114,214 |
2018-05-17 | $99.76 | $99.94 | $99.75 | $99.87 | $82.73 | 314,196 |
2018-05-16 | $99.90 | $99.90 | $99.68 | $99.84 | $82.70 | 691,423 |
2018-05-15 | $100.13 | $100.13 | $99.72 | $99.89 | $82.74 | 271,873 |
2018-05-14 | $100.17 | $100.26 | $99.94 | $100.23 | $83.03 | 826,283 |
2018-05-11 | $100.21 | $100.25 | $100.06 | $100.13 | $82.94 | 413,218 |
2018-05-10 | $100.03 | $100.16 | $99.91 | $100.15 | $82.96 | 815,874 |
2018-05-09 | $99.82 | $100.01 | $99.70 | $99.96 | $82.80 | 783,290 |
2018-05-08 | $99.84 | $99.93 | $99.68 | $99.80 | $82.67 | 814,282 |
2018-05-07 | $99.87 | $100.01 | $99.84 | $99.94 | $82.79 | 421,764 |
2018-05-04 | $99.71 | $99.93 | $99.56 | $99.87 | $82.73 | 499,327 |
2018-05-03 | $99.74 | $99.87 | $99.60 | $99.83 | $82.69 | 683,685 |
2018-05-02 | $99.82 | $99.93 | $99.60 | $99.80 | $82.67 | 331,433 |
2018-05-01 | $99.62 | $99.83 | $99.16 | $99.76 | $82.64 | 268,165 |
2018-04-30 | $100.16 | $100.18 | $99.92 | $99.96 | $82.48 | 764,450 |
2018-04-27 | $100.17 | $100.28 | $99.94 | $100.06 | $82.56 | 364,683 |
2018-04-26 | $99.77 | $100.27 | $99.61 | $100.20 | $82.68 | 784,019 |
2018-04-25 | $99.69 | $99.80 | $99.43 | $99.72 | $82.28 | 302,461 |
2018-04-24 | $99.90 | $99.95 | $99.54 | $99.63 | $82.21 | 439,030 |
2018-04-23 | $99.92 | $99.94 | $99.71 | $99.79 | $82.34 | 303,125 |
2018-04-20 | $100.06 | $100.11 | $99.87 | $99.94 | $82.46 | 512,416 |
2018-04-19 | $100.34 | $100.43 | $100.02 | $100.06 | $82.56 | 628,417 |
2018-04-18 | $100.49 | $100.64 | $100.34 | $100.39 | $82.83 | 228,977 |
2018-04-17 | $100.60 | $100.68 | $100.40 | $100.46 | $82.89 | 261,140 |
2018-04-16 | $100.46 | $100.54 | $100.18 | $100.49 | $82.92 | 269,629 |
2018-04-13 | $100.39 | $100.49 | $100.19 | $100.34 | $82.79 | 345,284 |
2018-04-12 | $100.05 | $100.44 | $100.05 | $100.37 | $82.82 | 1,258,754 |
2018-04-11 | $100.00 | $100.03 | $99.92 | $99.98 | $82.50 | 434,691 |
2018-04-10 | $99.86 | $100.12 | $99.69 | $99.99 | $82.50 | 470,396 |
2018-04-09 | $99.62 | $99.75 | $99.50 | $99.68 | $82.25 | 1,079,260 |
2018-04-06 | $99.46 | $99.63 | $99.31 | $99.38 | $82.00 | 1,310,536 |
2018-04-05 | $99.41 | $99.65 | $99.41 | $99.48 | $82.08 | 254,169 |
2018-04-04 | $99.08 | $99.42 | $98.93 | $99.38 | $82.00 | 379,536 |
2018-04-03 | $99.14 | $99.34 | $98.97 | $99.26 | $81.90 | 1,398,288 |
2018-04-02 | $99.29 | $99.39 | $98.87 | $99.06 | $81.74 | 1,031,013 |
2018-03-29 | $99.55 | $99.79 | $99.53 | $99.66 | $81.95 | 300,921 |
2018-03-28 | $99.53 | $99.71 | $99.50 | $99.56 | $81.87 | 193,038 |
2018-03-27 | $99.72 | $99.82 | $99.37 | $99.59 | $81.89 | 385,229 |
2018-03-26 | $99.63 | $99.77 | $99.32 | $99.63 | $81.93 | 272,800 |
2018-03-23 | $99.40 | $99.66 | $99.07 | $99.20 | $81.57 | 897,210 |
2018-03-22 | $99.80 | $99.89 | $99.27 | $99.34 | $81.69 | 411,494 |
2018-03-21 | $99.84 | $100.04 | $99.70 | $99.83 | $82.09 | 72,986 |
2018-03-20 | $99.71 | $99.97 | $99.67 | $99.94 | $82.18 | 1,215,070 |
2018-03-19 | $99.94 | $100.05 | $99.65 | $99.73 | $82.01 | 514,639 |
2018-03-16 | $99.90 | $100.11 | $99.90 | $100.10 | $82.31 | 92,738 |
2018-03-15 | $100.00 | $100.04 | $99.85 | $99.94 | $82.18 | 422,199 |
2018-03-14 | $100.12 | $100.12 | $99.86 | $100.02 | $82.25 | 322,477 |
2018-03-13 | $100.33 | $100.33 | $99.93 | $100.09 | $82.30 | 468,900 |
2018-03-12 | $100.41 | $100.48 | $100.17 | $100.27 | $82.45 | 284,272 |
2018-03-09 | $100.17 | $100.52 | $100.14 | $100.52 | $82.66 | 574,443 |
2018-03-08 | $99.99 | $100.20 | $99.77 | $100.04 | $82.26 | 725,312 |
2018-03-07 | $99.94 | $100.13 | $99.68 | $99.94 | $82.18 | 668,964 |
2018-03-06 | $100.13 | $100.16 | $99.83 | $100.11 | $82.32 | 715,218 |
2018-03-05 | $99.80 | $99.92 | $99.53 | $99.90 | $82.15 | 1,096,530 |
2018-03-02 | $99.53 | $99.96 | $99.17 | $99.93 | $82.17 | 1,002,200 |
2018-03-01 | $99.98 | $99.98 | $99.55 | $99.76 | $82.03 | 836,817 |
2018-02-28 | $100.38 | $100.44 | $100.06 | $100.16 | $82.05 | 137,289 |
2018-02-27 | $100.45 | $100.63 | $100.17 | $100.30 | $82.16 | 388,240 |
2018-02-26 | $100.31 | $100.54 | $100.20 | $100.45 | $82.28 | 275,157 |
2018-02-23 | $99.80 | $100.25 | $99.68 | $100.22 | $82.09 | 142,212 |
2018-02-22 | $99.87 | $100.02 | $99.56 | $99.71 | $81.68 | 400,518 |
2018-02-21 | $100.22 | $100.27 | $99.63 | $99.89 | $81.82 | 815,813 |
2018-02-20 | $100.32 | $100.48 | $99.86 | $100.06 | $81.96 | 691,932 |
2018-02-16 | $99.99 | $100.52 | $99.98 | $100.48 | $82.31 | 291,312 |
2018-02-15 | $99.63 | $100.08 | $99.62 | $100.05 | $81.96 | 256,610 |
2018-02-14 | $99.21 | $99.61 | $99.00 | $99.53 | $81.53 | 726,998 |
2018-02-13 | $99.38 | $99.45 | $99.08 | $99.23 | $81.28 | 732,095 |
2018-02-12 | $99.09 | $100.04 | $99.09 | $99.61 | $81.59 | 569,400 |
2018-02-09 | $99.43 | $99.43 | $97.52 | $98.76 | $80.90 | 2,103,916 |
2018-02-08 | $99.90 | $99.96 | $99.11 | $99.33 | $81.37 | 828,148 |
2018-02-07 | $100.12 | $100.38 | $99.49 | $99.65 | $81.63 | 620,969 |
2018-02-06 | $99.20 | $100.29 | $99.02 | $100.18 | $82.06 | 1,928,498 |
2018-02-05 | $100.00 | $100.30 | $98.85 | $99.39 | $81.41 | 1,144,374 |
2018-02-02 | $100.36 | $100.58 | $99.94 | $100.16 | $82.05 | 715,691 |
2018-02-01 | $100.80 | $100.80 | $100.32 | $100.49 | $82.32 | 831,643 |
2018-01-31 | $100.88 | $101.19 | $100.82 | $101.13 | $82.52 | 1,323,353 |
2018-01-30 | $101.21 | $101.21 | $100.66 | $100.71 | $82.17 | 865,717 |
2018-01-29 | $101.34 | $101.36 | $101.10 | $101.27 | $82.63 | 90,250 |
2018-01-26 | $101.35 | $101.47 | $101.28 | $101.39 | $82.73 | 606,241 |
2018-01-25 | $101.35 | $101.45 | $101.22 | $101.27 | $82.63 | 278,607 |
2018-01-24 | $101.40 | $101.44 | $101.14 | $101.34 | $82.69 | 373,771 |
2018-01-23 | $101.18 | $101.43 | $101.15 | $101.41 | $82.74 | 417,941 |
2018-01-22 | $101.01 | $101.19 | $100.94 | $101.12 | $82.51 | 227,759 |
2018-01-19 | $100.99 | $100.99 | $100.80 | $100.94 | $82.36 | 160,898 |
2018-01-18 | $100.81 | $100.96 | $100.75 | $100.96 | $82.38 | 265,978 |
2018-01-17 | $100.88 | $101.00 | $100.82 | $100.94 | $82.36 | 333,040 |
2018-01-16 | $100.94 | $101.10 | $100.86 | $100.93 | $82.35 | 222,711 |
2018-01-12 | $100.94 | $101.06 | $100.77 | $100.87 | $82.30 | 375,045 |
2018-01-11 | $100.77 | $101.01 | $100.69 | $100.89 | $82.32 | 426,410 |
2018-01-10 | $100.85 | $100.85 | $100.55 | $100.71 | $82.17 | 250,671 |
2018-01-09 | $101.14 | $101.21 | $100.82 | $100.92 | $82.34 | 291,771 |
2018-01-08 | $101.05 | $101.23 | $101.02 | $101.17 | $82.55 | 106,573 |
2018-01-05 | $101.04 | $101.16 | $101.03 | $101.12 | $82.51 | 380,949 |
2018-01-04 | $101.00 | $101.16 | $100.87 | $101.13 | $82.52 | 252,617 |
2018-01-03 | $100.58 | $101.01 | $100.58 | $100.98 | $82.39 | 931,041 |
2018-01-02 | $100.37 | $100.68 | $100.37 | $100.67 | $82.14 | 222,259 |
2017-12-29 | $100.42 | $100.59 | $100.33 | $100.48 | $81.99 | 271,718 |
2017-12-28 | $100.49 | $100.56 | $100.40 | $100.43 | $81.94 | 400,364 |
2017-12-27 | $100.86 | $100.95 | $100.78 | $100.91 | $82.02 | 235,349 |
2017-12-26 | $100.76 | $100.93 | $100.66 | $100.90 | $82.01 | 751,909 |
2017-12-22 | $100.55 | $100.67 | $100.42 | $100.64 | $81.80 | 252,964 |
2017-12-21 | $100.43 | $100.54 | $100.41 | $100.49 | $81.68 | 98,321 |
2017-12-20 | $100.36 | $100.59 | $100.21 | $100.39 | $81.60 | 282,329 |
2017-12-19 | $100.45 | $100.45 | $100.23 | $100.29 | $81.52 | 399,239 |
2017-12-18 | $100.53 | $100.75 | $100.39 | $100.43 | $81.63 | 151,296 |
2017-12-15 | $100.50 | $100.52 | $100.28 | $100.37 | $81.58 | 220,001 |
2017-12-14 | $100.50 | $100.61 | $100.28 | $100.36 | $81.57 | 104,571 |
2017-12-13 | $100.56 | $100.61 | $100.45 | $100.54 | $81.72 | 178,453 |
2017-12-12 | $100.44 | $100.58 | $100.37 | $100.48 | $81.67 | 236,178 |
2017-12-11 | $100.44 | $100.52 | $100.32 | $100.44 | $81.64 | 173,000 |
2017-12-08 | $100.38 | $100.43 | $100.27 | $100.39 | $81.60 | 182,330 |
2017-12-07 | $100.31 | $100.35 | $100.12 | $100.28 | $81.51 | 627,478 |
2017-12-06 | $100.33 | $100.38 | $100.10 | $100.17 | $81.42 | 923,243 |
2017-12-05 | $100.53 | $100.56 | $100.27 | $100.30 | $81.52 | 224,551 |
2017-12-04 | $100.68 | $100.69 | $100.42 | $100.43 | $81.63 | 78,802 |
2017-12-01 | $100.63 | $100.67 | $100.09 | $100.51 | $81.70 | 143,995 |
2017-11-30 | $100.92 | $101.08 | $100.86 | $100.96 | $81.75 | 439,061 |
2017-11-29 | $100.91 | $100.92 | $100.70 | $100.83 | $81.64 | 259,843 |
2017-11-28 | $100.73 | $100.93 | $100.72 | $100.88 | $81.68 | 311,756 |
2017-11-27 | $100.84 | $100.89 | $100.71 | $100.72 | $81.56 | 127,220 |
2017-11-24 | $100.85 | $100.90 | $100.79 | $100.89 | $81.69 | 119,722 |
2017-11-22 | $100.68 | $100.84 | $100.64 | $100.80 | $81.62 | 473,379 |
2017-11-21 | $100.77 | $100.77 | $100.58 | $100.62 | $81.47 | 109,364 |
2017-11-20 | $100.59 | $100.72 | $100.28 | $100.59 | $81.45 | 119,668 |
2017-11-17 | $100.50 | $100.63 | $100.46 | $100.58 | $81.44 | 360,381 |
2017-11-16 | $100.27 | $100.66 | $100.27 | $100.57 | $81.43 | 759,469 |
2017-11-15 | $99.79 | $100.01 | $99.46 | $99.92 | $80.91 | 930,019 |
2017-11-14 | $100.19 | $100.19 | $99.81 | $99.99 | $80.96 | 654,501 |
2017-11-13 | $100.21 | $100.37 | $100.16 | $100.20 | $81.13 | 523,759 |
2017-11-10 | $99.99 | $100.57 | $99.99 | $100.39 | $81.29 | 919,393 |
2017-11-09 | $100.15 | $100.16 | $99.78 | $99.90 | $80.89 | 2,058,561 |
2017-11-08 | $100.70 | $100.70 | $100.24 | $100.27 | $81.19 | 543,526 |
2017-11-07 | $100.99 | $100.99 | $100.75 | $100.77 | $81.60 | 202,213 |
2017-11-06 | $101.03 | $101.03 | $100.91 | $101.01 | $81.79 | 123,312 |
2017-11-03 | $101.03 | $101.07 | $100.93 | $101.02 | $81.80 | 167,493 |
2017-11-02 | $100.95 | $101.11 | $100.92 | $100.95 | $81.74 | 742,964 |
2017-11-01 | $101.13 | $101.22 | $100.88 | $101.04 | $81.81 | 620,996 |
2017-10-31 | $101.45 | $101.51 | $101.30 | $101.43 | $81.82 | 877,789 |
2017-10-30 | $101.36 | $101.44 | $101.29 | $101.34 | $81.75 | 153,870 |
2017-10-27 | $101.34 | $101.38 | $101.25 | $101.37 | $81.77 | 572,798 |
2017-10-26 | $101.48 | $101.49 | $101.24 | $101.31 | $81.73 | 830,085 |
2017-10-25 | $101.67 | $101.67 | $101.31 | $101.38 | $81.78 | 151,176 |
2017-10-24 | $101.76 | $101.76 | $101.53 | $101.65 | $82.00 | 95,716 |
2017-10-23 | $101.69 | $101.70 | $101.53 | $101.56 | $81.93 | 70,276 |
2017-10-20 | $101.73 | $101.73 | $101.50 | $101.66 | $82.01 | 89,314 |
2017-10-19 | $101.54 | $101.62 | $101.44 | $101.59 | $81.95 | 124,000 |
2017-10-18 | $101.52 | $101.59 | $101.49 | $101.58 | $81.94 | 841,354 |
2017-10-17 | $101.53 | $101.53 | $101.36 | $101.47 | $81.85 | 191,816 |
2017-10-16 | $101.30 | $101.40 | $101.22 | $101.34 | $81.75 | 196,559 |
2017-10-13 | $101.23 | $101.25 | $101.13 | $101.22 | $81.65 | 304,604 |
2017-10-12 | $101.31 | $101.35 | $101.20 | $101.23 | $81.66 | 77,190 |
2017-10-11 | $101.29 | $101.42 | $101.25 | $101.33 | $81.74 | 265,694 |
2017-10-10 | $101.29 | $101.45 | $101.24 | $101.44 | $81.83 | 1,018,689 |
2017-10-09 | $101.14 | $101.30 | $101.14 | $101.25 | $81.68 | 65,067 |
2017-10-06 | $101.23 | $101.28 | $101.12 | $101.18 | $81.62 | 905,727 |
2017-10-05 | $101.21 | $101.42 | $101.20 | $101.42 | $81.81 | 127,786 |
2017-10-04 | $101.41 | $101.41 | $101.10 | $101.19 | $81.63 | 353,432 |
2017-10-03 | $101.23 | $101.41 | $101.23 | $101.41 | $81.81 | 259,001 |
2017-10-02 | $101.28 | $101.32 | $101.18 | $101.27 | $81.69 | 105,138 |
2017-09-29 | $101.57 | $101.65 | $101.50 | $101.54 | $81.59 | 91,845 |
2017-09-28 | $101.45 | $101.50 | $101.41 | $101.46 | $81.52 | 112,829 |
2017-09-27 | $101.50 | $101.50 | $101.29 | $101.42 | $81.49 | 216,560 |
2017-09-26 | $101.46 | $101.52 | $101.40 | $101.43 | $81.50 | 164,169 |
2017-09-25 | $101.35 | $101.41 | $101.28 | $101.35 | $81.44 | 78,710 |
2017-09-22 | $101.38 | $101.39 | $101.18 | $101.39 | $81.47 | 287,898 |
2017-09-21 | $101.41 | $101.45 | $101.20 | $101.23 | $81.34 | 219,236 |
2017-09-20 | $101.43 | $101.51 | $101.23 | $101.34 | $81.43 | 173,461 |
2017-09-19 | $101.40 | $101.45 | $101.31 | $101.45 | $81.52 | 81,204 |
2017-09-18 | $101.39 | $101.41 | $101.26 | $101.37 | $81.45 | 59,445 |
2017-09-15 | $101.41 | $101.43 | $101.16 | $101.42 | $81.49 | 84,459 |
2017-09-14 | $101.28 | $101.45 | $101.19 | $101.35 | $81.44 | 586,321 |
2017-09-13 | $101.17 | $101.29 | $101.13 | $101.17 | $81.29 | 896,325 |
2017-09-12 | $101.22 | $101.30 | $101.17 | $101.30 | $81.40 | 169,761 |
2017-09-11 | $101.07 | $101.29 | $101.07 | $101.19 | $81.31 | 204,916 |
2017-09-08 | $101.18 | $101.22 | $101.01 | $101.02 | $81.17 | 177,793 |
2017-09-07 | $101.27 | $101.29 | $101.10 | $101.22 | $81.33 | 382,587 |
2017-09-06 | $101.10 | $101.38 | $101.10 | $101.17 | $81.29 | 425,940 |
2017-09-05 | $101.30 | $101.33 | $101.11 | $101.19 | $81.31 | 232,976 |
2017-09-01 | $101.11 | $101.31 | $101.09 | $101.30 | $81.40 | 326,386 |
2017-08-31 | $101.48 | $101.67 | $101.41 | $101.67 | $81.36 | 700,956 |
2017-08-30 | $101.30 | $101.48 | $101.24 | $101.33 | $81.09 | 1,076,684 |
2017-08-29 | $101.23 | $101.35 | $101.19 | $101.32 | $81.08 | 490,427 |
2017-08-28 | $101.34 | $101.42 | $101.27 | $101.37 | $81.12 | 175,927 |
2017-08-25 | $101.18 | $101.30 | $101.06 | $101.29 | $81.06 | 252,735 |
2017-08-24 | $101.18 | $101.22 | $101.05 | $101.19 | $80.98 | 360,814 |
2017-08-23 | $100.95 | $101.14 | $100.75 | $101.12 | $80.92 | 139,516 |
2017-08-22 | $100.84 | $101.12 | $100.69 | $101.06 | $80.88 | 97,156 |
2017-08-21 | $100.70 | $100.77 | $100.53 | $100.72 | $80.60 | 85,417 |
2017-08-18 | $100.62 | $100.80 | $100.46 | $100.61 | $80.52 | 201,857 |
2017-08-17 | $101.01 | $101.05 | $100.47 | $100.52 | $80.44 | 308,916 |
2017-08-16 | $101.03 | $101.12 | $100.96 | $101.02 | $80.84 | 80,680 |
2017-08-15 | $100.98 | $101.07 | $100.86 | $101.03 | $80.85 | 86,902 |
2017-08-14 | $100.82 | $101.01 | $100.70 | $100.99 | $80.82 | 180,750 |
2017-08-11 | $100.31 | $100.72 | $100.31 | $100.65 | $80.55 | 1,361,172 |
2017-08-10 | $100.70 | $100.82 | $100.10 | $100.18 | $80.17 | 1,745,274 |
2017-08-09 | $101.00 | $101.00 | $100.76 | $100.80 | $80.67 | 364,172 |
2017-08-08 | $101.28 | $101.43 | $101.05 | $101.08 | $80.89 | 241,681 |
2017-08-07 | $101.45 | $101.45 | $101.28 | $101.34 | $81.10 | 156,208 |
2017-08-04 | $101.31 | $101.49 | $101.25 | $101.46 | $81.20 | 963,037 |
2017-08-03 | $101.50 | $101.65 | $101.15 | $101.28 | $81.05 | 545,185 |
2017-08-02 | $101.62 | $101.71 | $101.50 | $101.58 | $81.29 | 154,704 |
2017-08-01 | $101.38 | $101.66 | $101.30 | $101.64 | $81.34 | 963,037 |
2017-07-31 | $101.79 | $101.93 | $101.70 | $101.76 | $81.11 | 143,899 |
2017-07-28 | $101.73 | $101.82 | $101.66 | $101.74 | $81.09 | 84,107 |
2017-07-27 | $101.81 | $101.95 | $101.63 | $101.74 | $81.09 | 97,948 |
2017-07-26 | $101.72 | $101.91 | $101.67 | $101.81 | $81.15 | 374,498 |
2017-07-25 | $101.64 | $101.79 | $101.64 | $101.68 | $81.05 | 105,670 |
2017-07-24 | $101.61 | $101.70 | $101.52 | $101.64 | $81.01 | 165,541 |
2017-07-21 | $101.74 | $101.74 | $101.57 | $101.59 | $80.97 | 285,562 |
2017-07-20 | $101.74 | $101.80 | $101.57 | $101.68 | $81.05 | 185,025 |
2017-07-19 | $101.57 | $101.75 | $101.57 | $101.64 | $81.01 | 237,598 |
2017-07-18 | $101.49 | $101.60 | $101.47 | $101.53 | $80.93 | 307,366 |
2017-07-17 | $101.52 | $101.59 | $101.44 | $101.44 | $80.85 | 355,212 |
2017-07-14 | $101.31 | $101.47 | $101.27 | $101.45 | $80.86 | 213,725 |
2017-07-13 | $101.21 | $101.41 | $101.03 | $101.28 | $80.73 | 146,237 |
2017-07-12 | $100.91 | $101.30 | $100.91 | $101.27 | $80.72 | 784,045 |
2017-07-11 | $100.68 | $100.89 | $100.68 | $100.70 | $80.26 | 653,758 |
2017-07-10 | $100.65 | $100.81 | $100.57 | $100.78 | $80.33 | 594,048 |
2017-07-07 | $100.69 | $100.76 | $100.52 | $100.55 | $80.14 | 765,155 |
2017-07-06 | $100.82 | $101.00 | $100.43 | $100.78 | $80.33 | 619,692 |
2017-07-05 | $100.90 | $101.20 | $100.71 | $100.81 | $80.35 | 1,372,061 |
2017-07-03 | $101.04 | $101.35 | $100.87 | $100.91 | $80.43 | 279,415 |
2017-06-30 | $101.33 | $101.43 | $101.19 | $101.36 | $80.45 | 152,198 |
2017-06-29 | $101.32 | $101.41 | $101.00 | $101.18 | $80.30 | 110,189 |
2017-06-28 | $101.27 | $101.47 | $101.02 | $101.45 | $80.52 | 285,168 |
2017-06-27 | $101.42 | $101.46 | $101.18 | $101.21 | $80.33 | 195,492 |
2017-06-26 | $101.29 | $101.48 | $101.29 | $101.40 | $80.48 | 95,499 |
2017-06-23 | $101.00 | $101.30 | $100.91 | $101.24 | $80.35 | 314,077 |
2017-06-22 | $100.62 | $101.02 | $100.62 | $100.97 | $80.14 | 1,638,375 |
2017-06-21 | $101.23 | $101.31 | $100.56 | $100.62 | $79.86 | 748,200 |
2017-06-20 | $101.24 | $101.39 | $101.16 | $101.23 | $80.34 | 105,776 |
2017-06-19 | $101.23 | $101.53 | $101.23 | $101.48 | $80.54 | 952,870 |
2017-06-16 | $101.55 | $101.55 | $101.12 | $101.15 | $80.28 | 539,893 |
2017-06-15 | $101.57 | $101.57 | $101.45 | $101.48 | $80.54 | 184,991 |
2017-06-14 | $101.78 | $101.83 | $101.64 | $101.65 | $80.68 | 482,467 |
2017-06-13 | $101.51 | $101.73 | $101.51 | $101.72 | $80.73 | 172,399 |
2017-06-12 | $101.30 | $101.50 | $101.24 | $101.47 | $80.53 | 133,472 |
2017-06-09 | $101.31 | $101.43 | $101.17 | $101.32 | $80.42 | 125,631 |
2017-06-08 | $101.10 | $101.40 | $101.10 | $101.30 | $80.40 | 410,146 |
2017-06-07 | $101.54 | $101.65 | $101.11 | $101.22 | $80.34 | 237,819 |
2017-06-06 | $101.65 | $101.66 | $101.50 | $101.61 | $80.65 | 53,331 |
2017-06-05 | $101.69 | $101.73 | $101.57 | $101.58 | $80.62 | 147,050 |
2017-06-02 | $101.62 | $101.72 | $101.54 | $101.64 | $80.67 | 65,187 |
2017-06-01 | $101.44 | $101.64 | $101.18 | $101.64 | $80.67 | 528,283 |
2017-05-31 | $101.86 | $101.95 | $101.67 | $101.93 | $80.56 | 298,506 |
2017-05-30 | $101.71 | $101.87 | $101.66 | $101.85 | $80.49 | 149,062 |
2017-05-26 | $101.64 | $101.77 | $101.61 | $101.66 | $80.34 | 58,656 |
2017-05-25 | $101.68 | $101.84 | $101.64 | $101.66 | $80.34 | 139,768 |
2017-05-24 | $101.62 | $101.73 | $101.52 | $101.68 | $80.36 | 86,133 |
2017-05-23 | $101.71 | $101.71 | $101.52 | $101.57 | $80.27 | 343,244 |
2017-05-22 | $101.50 | $101.64 | $101.44 | $101.63 | $80.32 | 208,685 |
2017-05-19 | $101.27 | $101.41 | $101.17 | $101.23 | $80.00 | 838,218 |
2017-05-18 | $101.02 | $101.29 | $101.00 | $101.16 | $79.95 | 225,028 |
2017-05-17 | $101.30 | $101.50 | $101.12 | $101.21 | $79.99 | 120,072 |
2017-05-16 | $101.51 | $101.66 | $101.46 | $101.60 | $80.30 | 181,855 |
2017-05-15 | $101.30 | $101.49 | $101.30 | $101.49 | $80.21 | 76,413 |
2017-05-12 | $101.32 | $101.34 | $101.16 | $101.22 | $80.00 | 342,506 |
2017-05-11 | $101.23 | $101.31 | $101.10 | $101.25 | $80.02 | 304,967 |
2017-05-10 | $101.06 | $101.39 | $101.01 | $101.26 | $80.03 | 210,267 |
2017-05-09 | $101.07 | $101.29 | $100.90 | $100.92 | $79.76 | 871,558 |
2017-05-08 | $101.01 | $101.06 | $100.82 | $100.99 | $79.81 | 283,649 |
2017-05-05 | $100.94 | $100.98 | $100.73 | $100.95 | $79.78 | 239,857 |
2017-05-04 | $101.05 | $101.21 | $100.79 | $100.82 | $79.68 | 305,848 |
2017-05-03 | $101.10 | $101.21 | $101.05 | $101.16 | $79.95 | 152,133 |
2017-05-02 | $101.07 | $101.22 | $100.98 | $101.04 | $79.85 | 206,480 |
2017-05-01 | $100.99 | $101.08 | $100.87 | $100.95 | $79.78 | 431,729 |
2017-04-28 | $101.34 | $101.48 | $101.33 | $101.48 | $79.86 | 221,057 |
2017-04-27 | $101.22 | $101.43 | $101.22 | $101.36 | $79.77 | 184,852 |
2017-04-26 | $101.50 | $101.59 | $101.27 | $101.27 | $79.70 | 525,592 |
2017-04-25 | $101.52 | $101.59 | $101.32 | $101.58 | $79.94 | 478,095 |
2017-04-24 | $101.45 | $101.52 | $101.35 | $101.52 | $79.89 | 239,756 |
2017-04-21 | $101.10 | $101.12 | $100.98 | $101.12 | $79.58 | 623,659 |
2017-04-20 | $100.93 | $101.14 | $100.93 | $101.10 | $79.56 | 375,176 |
2017-04-19 | $100.78 | $101.06 | $100.68 | $100.69 | $79.24 | 403,710 |
2017-04-18 | $100.82 | $100.93 | $100.75 | $100.90 | $79.41 | 1,107,610 |
2017-04-17 | $100.75 | $100.87 | $100.64 | $100.84 | $79.36 | 764,040 |
2017-04-13 | $100.72 | $100.96 | $100.51 | $100.52 | $79.11 | 355,501 |
2017-04-12 | $100.74 | $100.86 | $100.65 | $100.81 | $79.34 | 708,975 |
2017-04-11 | $100.67 | $100.79 | $100.57 | $100.64 | $79.20 | 382,982 |
2017-04-10 | $100.68 | $100.80 | $100.47 | $100.74 | $79.28 | 890,633 |
2017-04-07 | $100.67 | $100.68 | $100.46 | $100.48 | $79.08 | 448,368 |
2017-04-06 | $100.41 | $100.67 | $100.41 | $100.60 | $79.17 | 852,056 |
2017-04-05 | $100.72 | $100.78 | $100.29 | $100.29 | $78.93 | 414,577 |
2017-04-04 | $100.54 | $100.62 | $100.39 | $100.60 | $79.17 | 472,366 |
2017-04-03 | $100.67 | $100.67 | $100.32 | $100.50 | $79.09 | 2,159,734 |
2017-03-31 | $100.85 | $101.10 | $100.83 | $101.06 | $79.17 | 897,192 |
2017-03-30 | $100.70 | $100.99 | $100.62 | $100.91 | $79.06 | 1,297,276 |
2017-03-29 | $100.38 | $100.74 | $100.20 | $100.72 | $78.91 | 1,127,676 |
2017-03-28 | $99.91 | $100.46 | $99.91 | $100.45 | $78.70 | 404,636 |
2017-03-27 | $99.81 | $100.03 | $99.72 | $99.95 | $78.30 | 570,760 |
2017-03-24 | $99.77 | $100.08 | $99.57 | $100.03 | $78.37 | 766,241 |
2017-03-23 | $99.65 | $99.95 | $99.61 | $99.78 | $78.17 | 241,550 |
2017-03-22 | $99.58 | $99.72 | $99.29 | $99.68 | $78.09 | 724,174 |
2017-03-21 | $100.22 | $100.23 | $99.44 | $99.49 | $77.94 | 565,620 |
2017-03-20 | $100.24 | $100.27 | $100.02 | $100.08 | $78.40 | 105,127 |
2017-03-17 | $100.32 | $100.39 | $100.17 | $100.20 | $78.50 | 502,034 |
2017-03-16 | $100.54 | $100.71 | $100.11 | $100.11 | $78.43 | 841,417 |
2017-03-15 | $99.75 | $100.65 | $99.70 | $100.50 | $78.74 | 1,550,561 |
2017-03-14 | $99.53 | $99.57 | $99.36 | $99.51 | $77.96 | 977,223 |
2017-03-13 | $99.54 | $99.87 | $99.48 | $99.84 | $78.22 | 646,191 |
2017-03-10 | $99.69 | $100.02 | $99.25 | $99.42 | $77.89 | 734,159 |
2017-03-09 | $99.55 | $99.80 | $99.35 | $99.45 | $77.91 | 682,377 |
2017-03-08 | $100.11 | $100.26 | $99.62 | $99.62 | $78.05 | 953,029 |
2017-03-07 | $100.73 | $100.76 | $100.26 | $100.27 | $78.56 | 611,607 |
2017-03-06 | $100.98 | $101.10 | $100.77 | $100.79 | $78.96 | 319,961 |
2017-03-03 | $101.08 | $101.21 | $100.89 | $101.14 | $79.24 | 233,955 |
2017-03-02 | $101.20 | $101.24 | $101.00 | $101.02 | $79.14 | 134,573 |
2017-03-01 | $101.20 | $101.30 | $101.14 | $101.29 | $79.35 | 350,885 |
2017-02-28 | $101.44 | $101.56 | $101.36 | $101.50 | $79.17 | 97,105 |
2017-02-27 | $101.30 | $101.46 | $101.16 | $101.44 | $79.12 | 97,814 |
2017-02-24 | $101.34 | $101.43 | $101.25 | $101.36 | $79.06 | 107,734 |
2017-02-23 | $101.40 | $101.42 | $101.31 | $101.38 | $79.07 | 295,335 |
2017-02-22 | $101.19 | $101.33 | $101.17 | $101.20 | $78.93 | 170,011 |
2017-02-21 | $101.10 | $101.24 | $101.02 | $101.24 | $78.96 | 600,207 |
2017-02-17 | $100.76 | $100.99 | $100.71 | $100.94 | $78.73 | 69,362 |
2017-02-16 | $101.00 | $101.03 | $100.66 | $100.86 | $78.67 | 124,401 |
2017-02-15 | $100.93 | $101.02 | $100.85 | $101.00 | $78.78 | 231,909 |
2017-02-14 | $101.01 | $101.04 | $100.81 | $100.99 | $78.77 | 369,672 |
2017-02-13 | $100.76 | $101.05 | $100.76 | $100.94 | $78.73 | 465,100 |
2017-02-10 | $100.76 | $100.82 | $100.71 | $100.77 | $78.60 | 248,473 |
2017-02-09 | $100.66 | $100.83 | $100.66 | $100.77 | $78.60 | 2,646,940 |
2017-02-08 | $100.66 | $100.70 | $100.55 | $100.63 | $78.49 | 233,196 |
2017-02-07 | $100.78 | $100.84 | $100.61 | $100.62 | $78.48 | 101,603 |
2017-02-06 | $100.69 | $100.84 | $100.62 | $100.67 | $78.52 | 726,630 |
2017-02-03 | $100.61 | $100.85 | $100.61 | $100.75 | $78.58 | 840,684 |
2017-02-02 | $100.40 | $100.59 | $100.35 | $100.53 | $78.41 | 287,733 |
2017-02-01 | $100.44 | $100.56 | $100.16 | $100.56 | $78.43 | 382,390 |
2017-01-31 | $100.66 | $100.87 | $100.62 | $100.85 | $78.30 | 126,848 |
2017-01-30 | $100.97 | $100.99 | $100.72 | $100.81 | $78.27 | 159,386 |
2017-01-27 | $100.90 | $100.98 | $100.81 | $100.95 | $78.38 | 405,996 |
2017-01-26 | $100.65 | $100.93 | $100.65 | $100.90 | $78.34 | 379,592 |
2017-01-25 | $100.82 | $100.94 | $100.73 | $100.94 | $78.37 | 293,216 |
2017-01-24 | $100.55 | $100.80 | $100.46 | $100.76 | $78.23 | 413,285 |
2017-01-23 | $100.58 | $100.65 | $100.45 | $100.60 | $78.10 | 93,703 |
2017-01-20 | $100.47 | $100.60 | $100.36 | $100.60 | $78.10 | 126,166 |
2017-01-19 | $100.59 | $100.62 | $100.33 | $100.34 | $77.90 | 227,291 |
2017-01-18 | $100.47 | $100.65 | $100.41 | $100.61 | $78.11 | 141,825 |
2017-01-17 | $100.63 | $100.63 | $100.40 | $100.50 | $78.03 | 187,532 |
2017-01-13 | $100.37 | $100.57 | $100.37 | $100.56 | $78.07 | 104,756 |
2017-01-12 | $100.58 | $100.58 | $100.35 | $100.51 | $78.03 | 159,685 |
2017-01-11 | $100.34 | $100.64 | $100.31 | $100.41 | $77.96 | 282,826 |
2017-01-10 | $100.37 | $100.67 | $100.37 | $100.50 | $78.03 | 186,294 |
2017-01-09 | $100.48 | $100.48 | $100.22 | $100.31 | $77.88 | 807,197 |
2017-01-06 | $100.34 | $100.49 | $100.21 | $100.36 | $77.92 | 517,665 |
2017-01-05 | $100.55 | $100.69 | $100.32 | $100.39 | $77.94 | 363,432 |
2017-01-04 | $100.22 | $100.60 | $100.22 | $100.57 | $78.08 | 737,125 |
2017-01-03 | $99.96 | $100.20 | $99.89 | $100.20 | $77.79 | 297,090 |
2016-12-30 | $99.76 | $99.96 | $99.65 | $99.86 | $77.53 | 141,424 |
2016-12-29 | $99.63 | $99.80 | $99.61 | $99.71 | $77.41 | 151,073 |
2016-12-28 | $99.89 | $100.02 | $99.59 | $99.67 | $77.38 | 184,932 |
2016-12-27 | $100.11 | $100.43 | $100.01 | $100.13 | $77.39 | 134,999 |
2016-12-23 | $100.04 | $100.32 | $99.98 | $100.32 | $77.54 | 154,885 |
2016-12-22 | $99.94 | $100.18 | $99.71 | $100.17 | $77.42 | 264,427 |
2016-12-21 | $99.53 | $100.06 | $99.53 | $100.05 | $77.33 | 244,248 |
2016-12-20 | $99.60 | $99.87 | $99.55 | $99.70 | $77.06 | 3,095,811 |
2016-12-19 | $99.66 | $99.83 | $99.52 | $99.81 | $77.14 | 325,484 |
2016-12-16 | $99.54 | $99.71 | $99.51 | $99.53 | $76.93 | 181,756 |
2016-12-15 | $99.57 | $99.57 | $99.32 | $99.51 | $76.91 | 392,413 |
2016-12-14 | $100.06 | $100.40 | $99.49 | $99.49 | $76.90 | 250,454 |
2016-12-13 | $99.94 | $100.17 | $99.94 | $100.10 | $77.37 | 243,752 |
2016-12-12 | $100.00 | $100.00 | $99.80 | $99.85 | $77.17 | 266,261 |
2016-12-09 | $99.85 | $99.97 | $99.63 | $99.89 | $77.20 | 348,946 |
2016-12-08 | $99.79 | $99.87 | $99.52 | $99.83 | $77.16 | 502,653 |
2016-12-07 | $99.75 | $99.89 | $99.46 | $99.87 | $77.19 | 691,923 |
2016-12-06 | $99.32 | $99.69 | $99.10 | $99.63 | $77.00 | 447,258 |
2016-12-05 | $98.78 | $99.22 | $98.78 | $99.21 | $76.68 | 270,713 |
2016-12-02 | $98.51 | $99.00 | $98.50 | $99.00 | $76.52 | 865,556 |
2016-12-01 | $98.68 | $98.68 | $98.35 | $98.47 | $76.11 | 600,569 |
2016-11-30 | $98.99 | $99.15 | $98.81 | $99.03 | $76.22 | 729,003 |
2016-11-29 | $98.88 | $98.92 | $98.63 | $98.88 | $76.11 | 132,241 |
2016-11-28 | $98.96 | $99.22 | $98.86 | $98.92 | $76.14 | 275,442 |
2016-11-25 | $98.92 | $99.09 | $98.92 | $99.06 | $76.25 | 23,282 |
2016-11-23 | $98.75 | $99.02 | $98.67 | $98.89 | $76.11 | 167,940 |
2016-11-22 | $98.81 | $99.38 | $98.78 | $99.34 | $76.46 | 680,727 |
2016-11-21 | $98.27 | $98.82 | $98.23 | $98.73 | $75.99 | 834,420 |
2016-11-18 | $97.88 | $98.27 | $97.88 | $98.05 | $75.47 | 275,470 |
2016-11-17 | $98.04 | $98.32 | $97.81 | $97.83 | $75.30 | 303,301 |
2016-11-16 | $98.22 | $98.23 | $98.04 | $98.12 | $75.52 | 1,678,897 |
2016-11-15 | $97.91 | $98.34 | $97.66 | $98.34 | $75.69 | 456,931 |
2016-11-14 | $96.01 | $97.34 | $96.00 | $97.18 | $74.80 | 1,386,871 |
2016-11-11 | $97.35 | $97.35 | $96.27 | $96.43 | $74.22 | 1,053,015 |
2016-11-10 | $98.09 | $98.15 | $97.33 | $97.33 | $74.91 | 1,002,720 |
2016-11-09 | $97.76 | $98.72 | $97.76 | $98.05 | $75.47 | 450,092 |
2016-11-08 | $98.26 | $98.71 | $98.20 | $98.60 | $75.89 | 387,189 |
2016-11-07 | $98.15 | $98.73 | $98.09 | $98.66 | $75.94 | 206,001 |
2016-11-04 | $97.46 | $97.71 | $97.34 | $97.53 | $75.07 | 382,167 |
2016-11-03 | $97.56 | $97.83 | $97.47 | $97.51 | $75.05 | 593,068 |
2016-11-02 | $97.72 | $98.00 | $97.46 | $97.51 | $75.05 | 584,960 |
2016-11-01 | $98.11 | $98.22 | $97.57 | $97.86 | $75.32 | 230,204 |
2016-10-31 | $98.75 | $98.88 | $98.40 | $98.45 | $75.44 | 340,251 |
2016-10-28 | $98.96 | $99.22 | $98.69 | $98.81 | $75.71 | 173,560 |
2016-10-27 | $99.44 | $99.67 | $98.91 | $99.09 | $75.93 | 361,656 |
2016-10-26 | $99.56 | $99.80 | $99.35 | $99.37 | $76.14 | 118,736 |
2016-10-25 | $99.65 | $99.83 | $99.56 | $99.76 | $76.44 | 69,000 |
2016-10-24 | $99.68 | $99.88 | $99.66 | $99.81 | $76.48 | 101,341 |
2016-10-21 | $99.70 | $99.88 | $99.47 | $99.72 | $76.41 | 129,289 |
2016-10-20 | $99.66 | $99.73 | $99.46 | $99.55 | $76.28 | 92,230 |
2016-10-19 | $99.53 | $99.69 | $99.43 | $99.68 | $76.38 | 119,188 |
2016-10-18 | $99.32 | $99.53 | $99.20 | $99.42 | $76.18 | 89,120 |
2016-10-17 | $99.26 | $99.40 | $99.05 | $99.09 | $75.93 | 117,859 |
2016-10-14 | $99.33 | $99.44 | $99.14 | $99.17 | $75.99 | 73,776 |
2016-10-13 | $99.01 | $99.28 | $98.76 | $99.24 | $76.04 | 741,372 |
2016-10-12 | $99.18 | $99.43 | $99.03 | $99.29 | $76.08 | 123,405 |
2016-10-11 | $99.27 | $99.40 | $99.04 | $99.25 | $76.05 | 129,243 |
2016-10-10 | $99.31 | $99.46 | $99.27 | $99.36 | $76.13 | 71,480 |
2016-10-07 | $99.13 | $99.35 | $98.87 | $99.30 | $76.09 | 91,194 |
2016-10-06 | $99.08 | $99.17 | $99.00 | $99.16 | $75.98 | 224,031 |
2016-10-05 | $99.07 | $99.10 | $98.93 | $99.08 | $75.92 | 78,792 |
2016-10-04 | $99.10 | $99.17 | $98.75 | $99.00 | $75.86 | 143,231 |
2016-10-03 | $99.04 | $99.09 | $98.75 | $99.05 | $75.90 | 161,542 |
2016-09-30 | $99.45 | $99.52 | $99.20 | $99.50 | $75.89 | 100,368 |
2016-09-29 | $99.37 | $99.59 | $99.00 | $99.12 | $75.60 | 240,275 |
2016-09-28 | $99.00 | $99.50 | $98.77 | $99.47 | $75.87 | 96,086 |
2016-09-27 | $98.68 | $98.99 | $98.56 | $98.99 | $75.50 | 292,101 |
2016-09-26 | $98.70 | $99.14 | $98.58 | $98.65 | $75.24 | 191,618 |
2016-09-23 | $99.07 | $99.39 | $98.90 | $99.07 | $75.56 | 1,171,624 |
2016-09-22 | $98.95 | $99.27 | $98.87 | $99.24 | $75.69 | 539,812 |
2016-09-21 | $98.05 | $98.87 | $98.05 | $98.75 | $75.32 | 223,116 |
2016-09-20 | $98.18 | $98.26 | $97.91 | $98.08 | $74.81 | 96,989 |
2016-09-19 | $98.09 | $98.24 | $97.89 | $98.10 | $74.82 | 34,821 |
2016-09-16 | $97.98 | $98.10 | $97.73 | $97.86 | $74.64 | 147,784 |
2016-09-15 | $97.44 | $98.06 | $97.44 | $97.90 | $74.67 | 180,647 |
2016-09-14 | $97.36 | $97.77 | $97.20 | $97.50 | $74.36 | 342,078 |
2016-09-13 | $97.93 | $98.13 | $97.29 | $97.44 | $74.32 | 629,263 |
2016-09-12 | $97.77 | $98.04 | $97.61 | $97.88 | $74.65 | 1,377,837 |
2016-09-09 | $98.49 | $98.51 | $97.69 | $97.75 | $74.55 | 194,641 |
2016-09-08 | $98.66 | $98.80 | $98.45 | $98.51 | $75.13 | 137,322 |
2016-09-07 | $98.63 | $98.78 | $98.54 | $98.54 | $75.16 | 61,956 |
2016-09-06 | $98.67 | $98.77 | $98.57 | $98.72 | $75.29 | 51,538 |
2016-09-02 | $98.48 | $98.67 | $98.46 | $98.64 | $75.23 | 92,738 |
2016-09-01 | $98.27 | $98.46 | $98.01 | $98.37 | $75.03 | 215,503 |
2016-08-31 | $98.80 | $98.86 | $98.53 | $98.58 | $74.84 | 97,415 |
2016-08-30 | $98.76 | $98.97 | $98.64 | $98.86 | $75.06 | 94,358 |
2016-08-29 | $98.63 | $98.99 | $98.63 | $98.95 | $75.13 | 107,829 |
2016-08-26 | $98.77 | $98.85 | $98.45 | $98.64 | $74.89 | 72,544 |
2016-08-25 | $98.60 | $98.81 | $98.50 | $98.57 | $74.84 | 69,949 |
2016-08-24 | $98.55 | $98.75 | $98.46 | $98.54 | $74.81 | 72,837 |
2016-08-23 | $98.46 | $98.77 | $98.44 | $98.61 | $74.87 | 98,132 |
2016-08-22 | $98.39 | $98.57 | $98.33 | $98.36 | $74.68 | 103,717 |
2016-08-19 | $98.50 | $98.71 | $98.40 | $98.46 | $74.75 | 55,021 |
2016-08-18 | $98.51 | $98.75 | $98.51 | $98.64 | $74.89 | 137,792 |
2016-08-17 | $98.42 | $98.60 | $98.30 | $98.54 | $74.81 | 58,780 |
2016-08-16 | $98.42 | $98.58 | $98.28 | $98.29 | $74.62 | 76,630 |
2016-08-15 | $98.18 | $98.60 | $98.18 | $98.57 | $74.84 | 77,260 |
2016-08-12 | $98.12 | $98.38 | $98.07 | $98.38 | $74.69 | 108,670 |
2016-08-11 | $98.03 | $98.25 | $97.80 | $98.25 | $74.59 | 137,256 |
2016-08-10 | $98.26 | $98.26 | $98.01 | $98.03 | $74.43 | 266,819 |
2016-08-09 | $97.94 | $98.25 | $97.66 | $98.22 | $74.57 | 1,235,401 |
2016-08-08 | $97.67 | $97.92 | $97.58 | $97.84 | $74.28 | 68,143 |
2016-08-05 | $97.63 | $97.75 | $97.48 | $97.66 | $74.15 | 195,218 |
2016-08-04 | $97.17 | $97.50 | $97.07 | $97.44 | $73.98 | 183,264 |
2016-08-03 | $96.73 | $97.05 | $96.57 | $96.82 | $73.51 | 1,076,587 |
2016-08-02 | $96.82 | $97.00 | $96.56 | $96.79 | $73.49 | 285,804 |
2016-08-01 | $97.29 | $97.29 | $96.79 | $97.11 | $73.73 | 736,004 |
2016-07-29 | $97.59 | $97.93 | $97.41 | $97.65 | $73.81 | 599,530 |
2016-07-28 | $97.68 | $97.71 | $97.31 | $97.42 | $73.64 | 82,409 |
2016-07-27 | $97.58 | $97.93 | $97.49 | $97.70 | $73.85 | 322,308 |
2016-07-26 | $97.81 | $98.17 | $97.51 | $97.53 | $73.72 | 226,233 |
2016-07-25 | $98.06 | $98.10 | $97.62 | $97.74 | $73.88 | 140,272 |
2016-07-22 | $97.87 | $98.11 | $97.71 | $98.00 | $74.08 | 67,222 |
2016-07-21 | $97.71 | $98.00 | $97.67 | $97.77 | $73.90 | 154,152 |
2016-07-20 | $97.75 | $97.99 | $97.67 | $97.99 | $74.07 | 131,867 |
2016-07-19 | $97.82 | $97.92 | $97.51 | $97.64 | $73.80 | 872,218 |
2016-07-18 | $97.93 | $98.04 | $97.72 | $97.91 | $74.01 | 208,032 |
2016-07-15 | $97.85 | $97.94 | $97.56 | $97.64 | $73.80 | 278,482 |
2016-07-14 | $97.90 | $97.95 | $97.54 | $97.68 | $73.83 | 224,694 |
2016-07-13 | $97.98 | $97.98 | $97.43 | $97.74 | $73.88 | 199,605 |
2016-07-12 | $98.05 | $98.49 | $97.81 | $97.81 | $73.93 | 306,950 |
2016-07-11 | $98.00 | $98.10 | $97.73 | $98.04 | $74.11 | 545,621 |
2016-07-08 | $97.14 | $97.89 | $97.07 | $97.88 | $73.99 | 1,222,196 |
2016-07-07 | $96.95 | $96.99 | $96.65 | $96.87 | $73.22 | 488,942 |
2016-07-06 | $96.29 | $96.89 | $96.29 | $96.89 | $73.24 | 1,069,736 |
2016-07-05 | $96.49 | $96.54 | $96.16 | $96.41 | $72.87 | 191,702 |
2016-07-01 | $96.37 | $96.86 | $96.23 | $96.56 | $72.99 | 350,454 |
2016-06-30 | $96.41 | $96.89 | $96.10 | $96.84 | $72.88 | 2,833,719 |
2016-06-29 | $96.05 | $96.49 | $95.98 | $96.45 | $72.59 | 367,996 |
2016-06-28 | $95.49 | $95.72 | $95.21 | $95.63 | $71.97 | 479,544 |
2016-06-27 | $95.48 | $95.54 | $94.50 | $94.55 | $71.16 | 1,539,344 |
2016-06-24 | $95.21 | $96.15 | $94.50 | $96.02 | $72.27 | 123,911 |
2016-06-23 | $96.97 | $97.21 | $96.57 | $97.02 | $73.02 | 1,028,756 |
2016-06-22 | $96.49 | $96.70 | $96.03 | $96.51 | $72.63 | 333,677 |
2016-06-21 | $96.34 | $96.70 | $96.25 | $96.68 | $72.76 | 485,679 |
2016-06-20 | $96.13 | $96.41 | $96.13 | $96.28 | $72.46 | 322,381 |
2016-06-17 | $95.84 | $95.84 | $95.49 | $95.61 | $71.96 | 830,021 |
2016-06-16 | $95.44 | $95.71 | $95.16 | $95.63 | $71.97 | 193,451 |
2016-06-15 | $96.14 | $96.14 | $95.78 | $95.88 | $72.16 | 335,895 |
2016-06-14 | $96.01 | $96.01 | $95.67 | $95.77 | $72.08 | 139,854 |
2016-06-13 | $96.31 | $96.43 | $95.85 | $95.85 | $72.14 | 445,479 |
2016-06-10 | $96.62 | $96.80 | $96.34 | $96.43 | $72.57 | 292,152 |
2016-06-09 | $96.86 | $96.97 | $96.71 | $96.78 | $72.84 | 323,534 |
2016-06-08 | $96.76 | $96.99 | $96.75 | $96.99 | $73.00 | 257,494 |
2016-06-07 | $96.50 | $96.80 | $96.25 | $96.69 | $72.77 | 207,243 |
2016-06-06 | $96.22 | $96.45 | $96.06 | $96.45 | $72.59 | 330,521 |
2016-06-03 | $95.99 | $96.15 | $95.71 | $96.15 | $72.36 | 235,286 |
2016-06-02 | $95.90 | $95.96 | $95.59 | $95.96 | $72.22 | 302,132 |
2016-06-01 | $95.47 | $95.84 | $95.44 | $95.80 | $72.10 | 297,597 |
2016-05-31 | $96.20 | $96.29 | $96.00 | $96.06 | $72.00 | 75,382 |
2016-05-27 | $96.14 | $96.24 | $95.91 | $96.11 | $72.03 | 476,651 |
2016-05-26 | $96.24 | $96.39 | $96.04 | $96.06 | $72.00 | 548,468 |
2016-05-25 | $95.80 | $96.15 | $95.80 | $96.06 | $72.00 | 595,643 |
2016-05-24 | $95.50 | $95.79 | $95.42 | $95.76 | $71.77 | 131,688 |
2016-05-23 | $95.20 | $95.43 | $95.12 | $95.32 | $71.44 | 716,926 |
2016-05-20 | $95.07 | $95.24 | $94.97 | $95.20 | $71.35 | 63,595 |
2016-05-19 | $95.08 | $95.10 | $94.65 | $95.04 | $71.23 | 87,743 |
2016-05-18 | $95.38 | $95.46 | $94.99 | $95.12 | $71.29 | 90,329 |
2016-05-17 | $95.27 | $95.38 | $95.08 | $95.24 | $71.38 | 108,347 |
2016-05-16 | $94.91 | $95.39 | $94.91 | $95.25 | $71.39 | 56,457 |
2016-05-13 | $95.25 | $95.25 | $94.91 | $95.02 | $71.22 | 57,013 |
2016-05-12 | $95.20 | $95.33 | $95.05 | $95.19 | $71.35 | 223,418 |
2016-05-11 | $94.95 | $95.10 | $94.80 | $94.89 | $71.12 | 214,507 |
2016-05-10 | $94.35 | $94.94 | $94.35 | $94.94 | $71.16 | 263,349 |
2016-05-09 | $94.59 | $94.61 | $94.11 | $94.40 | $70.75 | 350,679 |
2016-05-06 | $94.32 | $94.89 | $93.96 | $94.45 | $70.79 | 134,034 |
2016-05-05 | $95.03 | $95.08 | $94.61 | $94.76 | $71.02 | 406,140 |
2016-05-04 | $94.76 | $95.06 | $94.64 | $94.73 | $71.00 | 174,715 |
2016-05-03 | $95.32 | $95.32 | $94.89 | $95.02 | $71.22 | 117,900 |
2016-05-02 | $95.32 | $95.52 | $95.17 | $95.51 | $71.59 | 146,831 |
2016-04-29 | $95.48 | $95.80 | $95.20 | $95.65 | $71.38 | 586,923 |
2016-04-28 | $95.48 | $95.81 | $95.28 | $95.44 | $71.23 | 184,229 |
2016-04-27 | $95.38 | $95.60 | $95.11 | $95.56 | $71.32 | 66,895 |
2016-04-26 | $95.07 | $95.19 | $94.96 | $95.19 | $71.04 | 48,433 |
2016-04-25 | $95.19 | $95.19 | $94.77 | $94.98 | $70.88 | 140,427 |
2016-04-22 | $95.01 | $95.13 | $94.92 | $95.09 | $70.97 | 162,188 |
2016-04-21 | $95.19 | $95.43 | $94.79 | $94.88 | $70.81 | 144,266 |
2016-04-20 | $95.00 | $95.30 | $94.86 | $95.17 | $71.03 | 162,791 |
2016-04-19 | $94.56 | $94.97 | $94.47 | $94.95 | $70.86 | 282,046 |
2016-04-18 | $93.95 | $94.57 | $93.56 | $94.51 | $70.53 | 277,238 |
2016-04-15 | $93.92 | $94.09 | $93.84 | $94.04 | $70.18 | 649,338 |
2016-04-14 | $93.99 | $94.21 | $93.89 | $93.94 | $70.11 | 230,176 |
2016-04-13 | $93.72 | $94.24 | $93.72 | $94.13 | $70.25 | 226,997 |
2016-04-12 | $92.94 | $93.56 | $92.94 | $93.56 | $69.82 | 202,652 |
2016-04-11 | $92.74 | $93.35 | $92.74 | $93.02 | $69.42 | 226,132 |
2016-04-08 | $92.79 | $93.06 | $92.75 | $92.79 | $69.25 | 52,849 |
2016-04-07 | $92.53 | $92.72 | $92.40 | $92.48 | $69.02 | 71,065 |
2016-04-06 | $92.31 | $92.83 | $92.03 | $92.62 | $69.12 | 571,786 |
2016-04-05 | $92.16 | $92.62 | $92.16 | $92.19 | $68.80 | 116,467 |
2016-04-04 | $92.66 | $92.86 | $92.47 | $92.51 | $69.04 | 130,442 |
2016-04-01 | $92.43 | $92.90 | $92.19 | $92.88 | $69.32 | 80,946 |
2016-03-31 | $92.76 | $93.30 | $92.76 | $92.96 | $69.08 | 270,158 |
2016-03-30 | $92.51 | $92.99 | $92.50 | $92.90 | $69.03 | 429,081 |
2016-03-29 | $92.21 | $92.75 | $92.09 | $92.45 | $68.70 | 274,593 |
2016-03-28 | $92.24 | $92.79 | $92.24 | $92.30 | $68.59 | 102,759 |
2016-03-24 | $92.60 | $92.60 | $92.04 | $92.44 | $68.69 | 420,142 |
2016-03-23 | $93.22 | $93.22 | $92.78 | $92.81 | $68.97 | 352,015 |
2016-03-22 | $93.50 | $93.54 | $93.06 | $93.32 | $69.35 | 278,922 |
2016-03-21 | $93.38 | $93.82 | $93.30 | $93.47 | $69.46 | 291,918 |
2016-03-18 | $92.94 | $93.64 | $92.94 | $93.37 | $69.38 | 505,961 |
2016-03-17 | $92.90 | $93.27 | $92.64 | $93.08 | $69.17 | 193,864 |
2016-03-16 | $92.13 | $92.85 | $91.98 | $92.85 | $69.00 | 986,200 |
2016-03-15 | $92.30 | $92.63 | $92.25 | $92.33 | $68.61 | 802,867 |
2016-03-14 | $92.88 | $92.88 | $92.31 | $92.76 | $68.93 | 145,213 |
2016-03-11 | $92.06 | $93.15 | $92.06 | $93.09 | $69.18 | 514,400 |
2016-03-10 | $91.64 | $92.13 | $91.53 | $91.93 | $68.31 | 142,471 |
2016-03-09 | $91.50 | $91.50 | $91.26 | $91.44 | $67.95 | 240,685 |
2016-03-08 | $91.51 | $91.73 | $91.24 | $91.32 | $67.86 | 584,928 |
2016-03-07 | $91.49 | $91.81 | $91.39 | $91.61 | $68.08 | 152,830 |
2016-03-04 | $91.08 | $91.61 | $91.00 | $91.51 | $68.00 | 88,151 |
2016-03-03 | $90.86 | $91.18 | $90.68 | $91.05 | $67.66 | 175,834 |
2016-03-02 | $90.78 | $91.06 | $90.77 | $90.88 | $67.53 | 232,733 |
2016-03-01 | $90.34 | $91.07 | $89.99 | $91.05 | $67.66 | 899,994 |
2016-02-29 | $90.08 | $90.67 | $89.88 | $90.62 | $67.02 | 394,852 |
2016-02-26 | $89.55 | $89.90 | $89.49 | $89.89 | $66.48 | 203,127 |
2016-02-25 | $89.08 | $89.44 | $88.99 | $89.44 | $66.15 | 112,318 |
2016-02-24 | $88.54 | $89.25 | $88.53 | $89.23 | $66.00 | 319,064 |
2016-02-23 | $88.83 | $89.26 | $88.68 | $89.08 | $65.88 | 1,440,462 |
2016-02-22 | $88.45 | $88.96 | $88.45 | $88.88 | $65.74 | 175,696 |
2016-02-19 | $87.47 | $88.49 | $87.47 | $88.38 | $65.37 | 212,140 |
2016-02-18 | $88.21 | $88.31 | $87.85 | $88.03 | $65.11 | 207,049 |
2016-02-17 | $87.57 | $88.07 | $87.57 | $87.91 | $65.02 | 160,855 |
2016-02-16 | $87.23 | $87.63 | $86.85 | $87.50 | $64.72 | 227,693 |
2016-02-12 | $86.46 | $87.22 | $86.46 | $87.17 | $64.47 | 340,816 |
2016-02-11 | $86.30 | $86.52 | $86.00 | $86.42 | $63.92 | 836,074 |
2016-02-10 | $86.87 | $87.34 | $86.87 | $86.90 | $64.27 | 531,891 |
2016-02-09 | $87.00 | $87.51 | $86.88 | $87.07 | $64.40 | 283,485 |
2016-02-08 | $88.15 | $88.15 | $87.44 | $87.54 | $64.75 | 264,942 |
2016-02-05 | $89.15 | $89.27 | $88.65 | $88.68 | $65.59 | 218,330 |
2016-02-04 | $89.06 | $89.43 | $89.06 | $89.21 | $65.98 | 106,821 |
2016-02-03 | $89.00 | $89.32 | $88.84 | $89.14 | $65.93 | 435,134 |
2016-02-02 | $89.14 | $89.27 | $89.02 | $89.07 | $65.88 | 157,036 |
2016-02-01 | $89.56 | $89.67 | $89.43 | $89.43 | $66.14 | 231,341 |
2016-01-29 | $89.93 | $90.32 | $89.93 | $90.19 | $66.39 | 1,103,769 |
2016-01-28 | $89.84 | $90.16 | $89.82 | $90.00 | $66.25 | 324,848 |
2016-01-27 | $89.50 | $90.00 | $89.38 | $89.56 | $65.92 | 131,983 |
2016-01-26 | $89.73 | $89.95 | $89.41 | $89.83 | $66.12 | 214,282 |
2016-01-25 | $89.69 | $89.94 | $89.41 | $89.62 | $65.97 | 478,610 |
2016-01-22 | $89.10 | $89.99 | $89.10 | $89.89 | $66.17 | 262,717 |
2016-01-21 | $88.12 | $89.06 | $88.10 | $88.80 | $65.36 | 378,297 |
2016-01-20 | $88.48 | $88.58 | $87.60 | $88.26 | $64.97 | 1,304,092 |
2016-01-19 | $89.50 | $89.52 | $88.82 | $89.12 | $65.60 | 367,797 |
2016-01-15 | $88.98 | $89.52 | $88.96 | $89.39 | $65.80 | 109,426 |
2016-01-14 | $90.09 | $90.48 | $89.89 | $90.26 | $66.44 | 549,674 |
2016-01-13 | $90.94 | $90.96 | $90.01 | $90.02 | $66.26 | 296,816 |
2016-01-12 | $91.04 | $91.24 | $90.65 | $90.86 | $66.88 | 109,871 |
2016-01-11 | $91.12 | $91.34 | $90.74 | $90.86 | $66.88 | 192,214 |
2016-01-08 | $91.29 | $91.37 | $90.82 | $90.89 | $66.90 | 291,588 |
2016-01-07 | $90.83 | $91.14 | $90.81 | $91.05 | $67.02 | 108,866 |
2016-01-06 | $91.10 | $91.58 | $91.08 | $91.34 | $67.23 | 118,125 |
2016-01-05 | $91.37 | $91.65 | $91.30 | $91.45 | $67.31 | 333,446 |
2016-01-04 | $91.37 | $91.48 | $91.07 | $91.46 | $67.32 | 242,144 |
2015-12-31 | $91.74 | $91.84 | $91.37 | $91.62 | $67.44 | 199,308 |
2015-12-30 | $91.23 | $91.57 | $91.10 | $91.45 | $67.31 | 243,553 |
2015-12-29 | $91.16 | $91.72 | $91.16 | $91.42 | $67.29 | 326,660 |
2015-12-28 | $91.59 | $91.79 | $91.42 | $91.44 | $67.01 | 147,114 |
2015-12-24 | $91.90 | $92.10 | $91.48 | $91.82 | $67.29 | 114,667 |
2015-12-23 | $91.35 | $91.91 | $91.35 | $91.81 | $67.28 | 559,623 |
2015-12-22 | $90.68 | $91.31 | $90.68 | $91.28 | $66.89 | 419,174 |
2015-12-21 | $91.22 | $91.51 | $90.39 | $90.54 | $66.35 | 354,336 |
2015-12-18 | $91.00 | $91.22 | $90.80 | $90.99 | $66.68 | 143,755 |
2015-12-17 | $91.61 | $91.87 | $91.20 | $91.23 | $66.85 | 403,176 |
2015-12-16 | $91.88 | $92.08 | $91.26 | $91.91 | $67.35 | 334,056 |
2015-12-15 | $91.29 | $92.03 | $91.18 | $91.47 | $67.03 | 742,225 |
2015-12-14 | $90.71 | $91.01 | $90.01 | $90.67 | $66.44 | 674,778 |
2015-12-11 | $91.87 | $91.88 | $90.91 | $91.14 | $66.79 | 909,039 |
2015-12-10 | $92.50 | $92.83 | $92.42 | $92.44 | $67.74 | 185,904 |
2015-12-09 | $92.38 | $92.89 | $92.35 | $92.51 | $67.79 | 647,192 |
2015-12-08 | $92.79 | $92.89 | $92.32 | $92.36 | $67.68 | 781,558 |
2015-12-07 | $93.75 | $93.77 | $93.24 | $93.28 | $68.35 | 257,492 |
2015-12-04 | $93.77 | $94.06 | $93.71 | $93.88 | $68.79 | 287,155 |
2015-12-03 | $94.27 | $94.31 | $93.76 | $93.81 | $68.74 | 379,915 |
2015-12-02 | $94.29 | $94.57 | $94.24 | $94.42 | $69.19 | 382,762 |
2015-12-01 | $94.02 | $94.48 | $94.02 | $94.47 | $69.23 | 174,061 |
2015-11-30 | $94.30 | $94.47 | $94.25 | $94.38 | $68.85 | 150,618 |
2015-11-27 | $94.10 | $94.34 | $94.09 | $94.32 | $68.80 | 50,590 |
2015-11-25 | $94.20 | $94.25 | $94.07 | $94.18 | $68.70 | 127,116 |
2015-11-24 | $93.93 | $94.27 | $93.87 | $94.16 | $68.69 | 391,618 |
2015-11-23 | $93.85 | $94.21 | $93.57 | $94.06 | $68.61 | 315,984 |
2015-11-20 | $93.90 | $94.39 | $93.90 | $94.09 | $68.64 | 251,453 |
2015-11-19 | $94.68 | $94.68 | $94.20 | $94.22 | $68.73 | 248,617 |
2015-11-18 | $94.86 | $95.04 | $94.74 | $94.88 | $69.21 | 221,307 |
2015-11-17 | $94.84 | $95.13 | $94.73 | $94.97 | $69.28 | 181,463 |
2015-11-16 | $94.50 | $94.80 | $94.30 | $94.74 | $69.11 | 170,665 |
2015-11-13 | $94.60 | $94.96 | $94.46 | $94.50 | $68.93 | 191,960 |
2015-11-12 | $95.20 | $95.43 | $94.79 | $94.84 | $69.18 | 645,114 |
2015-11-11 | $95.57 | $95.70 | $95.26 | $95.41 | $69.60 | 232,785 |
2015-11-10 | $95.62 | $95.62 | $95.17 | $95.57 | $69.71 | 609,394 |
2015-11-09 | $95.97 | $96.00 | $95.60 | $95.64 | $69.77 | 138,726 |
2015-11-06 | $96.36 | $96.42 | $95.59 | $96.04 | $70.06 | 671,959 |
2015-11-05 | $96.70 | $96.77 | $96.38 | $96.40 | $70.32 | 130,738 |
2015-11-04 | $96.88 | $96.95 | $96.68 | $96.72 | $70.55 | 69,212 |
2015-11-03 | $96.74 | $96.95 | $96.70 | $96.88 | $70.67 | 129,747 |
2015-11-02 | $96.51 | $96.86 | $96.51 | $96.85 | $70.65 | 246,867 |
2015-10-30 | $97.00 | $97.19 | $96.81 | $96.91 | $70.38 | 86,572 |
2015-10-29 | $96.83 | $97.05 | $96.83 | $96.97 | $70.42 | 97,839 |
2015-10-28 | $96.80 | $97.17 | $96.80 | $97.08 | $70.50 | 216,401 |
2015-10-27 | $96.80 | $96.91 | $96.67 | $96.84 | $70.33 | 148,163 |
2015-10-26 | $97.12 | $97.39 | $96.89 | $97.08 | $70.50 | 575,755 |
2015-10-23 | $97.20 | $97.41 | $96.91 | $97.24 | $70.62 | 547,778 |
2015-10-22 | $96.87 | $97.04 | $96.67 | $96.83 | $70.32 | 126,891 |
2015-10-21 | $96.93 | $97.07 | $96.61 | $96.86 | $70.34 | 183,405 |
2015-10-20 | $96.78 | $97.00 | $96.66 | $96.92 | $70.39 | 93,107 |
2015-10-19 | $96.56 | $96.97 | $96.52 | $96.96 | $70.42 | 395,796 |
2015-10-16 | $96.47 | $96.87 | $96.40 | $96.85 | $70.34 | 94,937 |
2015-10-15 | $96.18 | $96.46 | $96.13 | $96.36 | $69.98 | 95,471 |
2015-10-14 | $96.39 | $96.56 | $96.26 | $96.30 | $69.94 | 301,213 |
2015-10-13 | $96.55 | $96.78 | $96.42 | $96.44 | $70.04 | 181,868 |
2015-10-12 | $96.60 | $96.98 | $96.50 | $96.92 | $70.39 | 293,005 |
2015-10-09 | $96.81 | $96.95 | $96.50 | $96.79 | $70.29 | 164,778 |
2015-10-08 | $95.95 | $96.65 | $95.61 | $96.46 | $70.05 | 714,406 |
2015-10-07 | $95.76 | $96.41 | $95.76 | $96.41 | $70.02 | 176,274 |
2015-10-06 | $95.18 | $95.58 | $95.06 | $95.46 | $69.33 | 181,871 |
2015-10-05 | $94.70 | $95.19 | $94.70 | $95.07 | $69.04 | 210,611 |
2015-10-02 | $94.13 | $94.40 | $93.89 | $94.28 | $68.47 | 196,124 |
2015-10-01 | $94.67 | $94.84 | $94.38 | $94.41 | $68.56 | 129,713 |
2015-09-30 | $94.65 | $94.98 | $94.53 | $94.62 | $68.72 | 228,485 |
2015-09-29 | $94.98 | $95.59 | $94.79 | $94.85 | $68.59 | 292,698 |
2015-09-28 | $95.59 | $95.68 | $94.83 | $95.08 | $68.75 | 686,961 |
2015-09-25 | $96.26 | $96.53 | $95.91 | $96.00 | $69.42 | 171,416 |
2015-09-24 | $96.45 | $96.45 | $96.15 | $96.23 | $69.58 | 154,956 |
2015-09-23 | $96.77 | $96.83 | $96.53 | $96.59 | $69.84 | 288,022 |
2015-09-22 | $96.95 | $96.96 | $96.62 | $96.71 | $69.93 | 51,909 |
2015-09-21 | $97.33 | $97.37 | $97.02 | $97.07 | $70.19 | 197,042 |
2015-09-18 | $97.04 | $97.44 | $97.02 | $97.05 | $70.18 | 295,870 |
2015-09-17 | $97.41 | $97.62 | $97.11 | $97.37 | $70.41 | 474,328 |
2015-09-16 | $97.51 | $97.72 | $97.23 | $97.27 | $70.34 | 574,995 |
2015-09-15 | $97.72 | $97.77 | $97.48 | $97.71 | $70.65 | 715,357 |
2015-09-14 | $97.93 | $98.04 | $97.70 | $97.78 | $70.71 | 158,381 |
2015-09-11 | $97.98 | $98.11 | $97.86 | $97.99 | $70.86 | 132,133 |
2015-09-10 | $97.76 | $98.03 | $97.01 | $97.88 | $70.78 | 249,839 |
2015-09-09 | $98.07 | $98.11 | $97.67 | $97.81 | $70.73 | 516,020 |
2015-09-08 | $97.64 | $97.79 | $97.45 | $97.79 | $70.71 | 251,524 |
2015-09-04 | $97.30 | $97.56 | $97.28 | $97.41 | $70.44 | 417,224 |
2015-09-03 | $97.38 | $97.59 | $97.27 | $97.44 | $70.46 | 259,348 |
2015-09-02 | $97.31 | $97.40 | $97.03 | $97.37 | $70.41 | 238,516 |
2015-09-01 | $97.14 | $97.37 | $97.05 | $97.10 | $70.21 | 305,126 |
2015-08-31 | $97.34 | $97.83 | $96.96 | $97.41 | $70.44 | 400,358 |
2015-08-28 | $97.42 | $97.70 | $97.38 | $97.59 | $70.29 | 151,740 |
2015-08-27 | $97.52 | $97.76 | $97.27 | $97.62 | $70.31 | 407,411 |
2015-08-26 | $97.07 | $97.28 | $96.58 | $97.12 | $69.95 | 485,886 |
2015-08-25 | $96.85 | $97.45 | $96.45 | $96.63 | $69.60 | 987,789 |
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) News Headlines
Recent PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) News
Similar Companies to PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) 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 | -- | -- | -- |