BTC iShares Cohen & Steers REIT ETF (ICF) Exchange: BATS
Data as of March 29, 2024
$56.88 ($-0.03) -0.05%
BTC iShares Cohen & Steers REIT ETF - Daily Information
Click for more stock information on BTC iShares Cohen & Steers REIT ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $57.03 |
Previous Close | $56.88 |
High | $57.16 |
Low | $56.80 |
Adjusted Open | $57.03 |
Previous Adjusted Close | $56.88 |
Adjusted High | $57.16 |
Adjusted Low | $56.80 |
About BTC iShares Cohen & Steers REIT ETF (ICF)
The Fund seeks to track the investment results of the Cohen & Steers Realty Majors Index (the “Underlying Index”), which consists of REITs. The objective of the Underlying Index is to represent relatively large and liquid REITs that may benefit from future consolidation and securitization of the U.S. real estate industry. REITs are selected for inclusion in the Underlying Index based on a review of several factors, including management, portfolio quality, capital structure, and sector and geographic diversification. The REITs selected for inclusion in the Underlying Index must meet minimum market capitalization and trading volume requirements. The Underlying Index is weighted according to the total free float adjusted market value of each REIT’s outstanding shares and is adjusted quarterly so that no REIT represents more than 8% of the Underlying Index. Within the REIT market, the Underlying Index is diversified across property sectors that represent the current market. As of April 30, 2020, a significant portion of the Underlying Index is represented by REITs. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Cohen & Steers Capital Management, Inc. (the “Index Provider” or “Cohen & Steers”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares Cohen & Steers REIT ETF (ICF)
Historical Stock Data for BTC iShares Cohen & Steers REIT ETF (ICF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-18 | $57.03 | $57.16 | $56.80 | $56.88 | $56.88 | 107,045 |
2024-03-15 | $56.96 | $57.11 | $56.61 | $56.91 | $56.91 | 120,112 |
2024-03-14 | $57.88 | $57.88 | $56.61 | $57.11 | $57.11 | 100,848 |
2024-03-13 | $58.18 | $58.55 | $57.88 | $57.99 | $57.99 | 129,947 |
2024-03-12 | $58.37 | $58.54 | $57.84 | $58.31 | $58.31 | 75,724 |
2024-03-11 | $58.53 | $59.00 | $58.24 | $58.45 | $58.45 | 149,641 |
2024-03-08 | $58.67 | $58.91 | $58.49 | $58.75 | $58.75 | 72,634 |
2024-03-07 | $58.33 | $58.50 | $57.81 | $58.15 | $58.15 | 100,030 |
2024-03-06 | $58.07 | $58.32 | $57.77 | $58.06 | $58.06 | 162,453 |
2024-03-05 | $58.38 | $58.75 | $57.59 | $57.85 | $57.85 | 120,188 |
2024-03-04 | $57.76 | $58.60 | $57.36 | $58.55 | $58.55 | 135,586 |
2024-03-01 | $57.13 | $57.78 | $56.52 | $57.74 | $57.74 | 391,381 |
2024-02-29 | $57.14 | $57.55 | $57.01 | $57.23 | $57.23 | 188,533 |
2024-02-28 | $55.94 | $57.07 | $55.84 | $56.77 | $56.77 | 129,616 |
2024-02-27 | $56.30 | $56.67 | $56.04 | $56.20 | $56.20 | 148,522 |
2024-02-26 | $56.77 | $56.93 | $56.05 | $56.09 | $56.09 | 118,096 |
2024-02-23 | $56.84 | $57.06 | $56.66 | $56.73 | $56.73 | 151,163 |
2024-02-22 | $56.80 | $57.03 | $56.62 | $56.77 | $56.77 | 124,774 |
2024-02-21 | $56.27 | $56.75 | $56.27 | $56.71 | $56.71 | 103,205 |
2024-02-20 | $56.11 | $56.54 | $55.86 | $56.28 | $56.28 | 130,578 |
2024-02-16 | $56.17 | $56.59 | $55.91 | $56.31 | $56.31 | 133,571 |
2024-02-15 | $55.94 | $56.88 | $55.94 | $56.78 | $56.78 | 81,264 |
2024-02-14 | $55.30 | $55.85 | $55.13 | $55.52 | $55.52 | 161,254 |
2024-02-13 | $55.04 | $55.15 | $54.44 | $55.12 | $55.12 | 175,665 |
2024-02-12 | $56.33 | $56.65 | $56.06 | $56.19 | $56.19 | 117,325 |
2024-02-09 | $56.28 | $56.42 | $55.82 | $56.40 | $56.40 | 104,300 |
2024-02-08 | $55.68 | $56.38 | $55.68 | $56.27 | $56.27 | 129,950 |
2024-02-07 | $56.07 | $56.19 | $55.54 | $55.90 | $55.90 | 245,069 |
2024-02-06 | $55.31 | $56.03 | $55.13 | $55.95 | $55.95 | 153,697 |
2024-02-05 | $55.74 | $55.87 | $55.07 | $55.13 | $55.13 | 149,225 |
2024-02-02 | $56.49 | $56.68 | $55.41 | $56.30 | $56.30 | 202,028 |
2024-02-01 | $56.20 | $57.06 | $55.72 | $57.04 | $57.04 | 487,545 |
2024-01-31 | $56.46 | $57.15 | $55.88 | $56.06 | $56.06 | 184,558 |
2024-01-30 | $56.70 | $56.91 | $56.33 | $56.44 | $56.44 | 137,659 |
2024-01-29 | $56.63 | $57.00 | $56.42 | $56.91 | $56.91 | 274,094 |
2024-01-26 | $56.95 | $56.99 | $56.43 | $56.57 | $56.57 | 102,924 |
2024-01-25 | $56.74 | $56.98 | $56.53 | $56.79 | $56.79 | 212,836 |
2024-01-24 | $57.43 | $57.43 | $55.99 | $56.01 | $56.01 | 108,744 |
2024-01-23 | $57.29 | $57.54 | $56.65 | $56.87 | $56.87 | 95,714 |
2024-01-22 | $57.16 | $57.81 | $56.98 | $57.21 | $57.21 | 169,310 |
2024-01-19 | $56.47 | $57.21 | $56.20 | $56.99 | $56.99 | 157,822 |
2024-01-18 | $57.04 | $57.14 | $56.10 | $56.41 | $56.41 | 139,889 |
2024-01-17 | $57.31 | $57.92 | $56.31 | $56.85 | $56.85 | 193,825 |
2024-01-16 | $57.88 | $58.26 | $57.77 | $57.91 | $57.91 | 187,529 |
2024-01-12 | $58.30 | $58.53 | $57.97 | $58.25 | $58.25 | 75,993 |
2024-01-11 | $58.15 | $58.25 | $57.63 | $57.85 | $57.85 | 94,385 |
2024-01-10 | $58.39 | $58.64 | $58.24 | $58.40 | $58.40 | 76,900 |
2024-01-09 | $58.34 | $58.52 | $57.90 | $58.27 | $58.27 | 100,027 |
2024-01-08 | $57.77 | $58.71 | $57.77 | $58.66 | $58.66 | 137,443 |
2024-01-05 | $57.82 | $58.34 | $57.35 | $57.84 | $57.84 | 119,127 |
2024-01-04 | $58.05 | $58.36 | $57.74 | $57.98 | $57.98 | 103,104 |
2024-01-03 | $59.13 | $59.13 | $57.95 | $58.02 | $58.02 | 160,830 |
2024-01-02 | $58.60 | $59.42 | $58.47 | $59.38 | $59.38 | 502,925 |
2023-12-29 | $59.34 | $59.34 | $58.67 | $58.73 | $58.73 | 80,894 |
2023-12-28 | $58.88 | $59.39 | $58.88 | $59.39 | $59.39 | 114,132 |
2023-12-27 | $58.78 | $59.05 | $58.52 | $59.02 | $59.02 | 143,595 |
2023-12-26 | $58.28 | $58.83 | $58.22 | $58.70 | $58.70 | 97,263 |
2023-12-22 | $58.33 | $58.70 | $58.00 | $58.23 | $58.23 | 159,171 |
2023-12-21 | $58.02 | $58.19 | $57.48 | $58.11 | $58.11 | 184,098 |
2023-12-20 | $58.39 | $58.75 | $57.57 | $57.58 | $57.58 | 235,128 |
2023-12-19 | $58.63 | $59.03 | $58.63 | $58.88 | $58.33 | 123,281 |
2023-12-18 | $58.87 | $58.95 | $58.44 | $58.46 | $57.91 | 159,452 |
2023-12-15 | $59.25 | $59.25 | $58.14 | $58.67 | $58.12 | 151,525 |
2023-12-14 | $58.86 | $59.85 | $58.86 | $59.42 | $58.86 | 271,444 |
2023-12-13 | $56.03 | $58.22 | $55.94 | $57.99 | $57.44 | 204,019 |
2023-12-12 | $55.87 | $56.17 | $55.66 | $56.00 | $55.47 | 227,516 |
2023-12-11 | $55.68 | $56.07 | $55.59 | $56.01 | $55.48 | 140,553 |
2023-12-08 | $55.87 | $56.05 | $55.26 | $55.85 | $55.32 | 175,230 |
2023-12-07 | $55.87 | $56.24 | $55.68 | $56.00 | $55.47 | 174,505 |
2023-12-06 | $56.24 | $56.66 | $55.86 | $55.86 | $55.33 | 250,996 |
2023-12-05 | $55.94 | $56.18 | $55.78 | $56.12 | $55.59 | 198,955 |
2023-12-04 | $55.66 | $56.36 | $55.64 | $56.34 | $55.81 | 253,900 |
2023-12-01 | $54.93 | $56.07 | $54.69 | $56.06 | $56.06 | 995,876 |
2023-11-30 | $54.34 | $54.92 | $54.23 | $54.86 | $54.86 | 480,119 |
2023-11-29 | $54.22 | $54.79 | $54.22 | $54.35 | $54.35 | 224,638 |
2023-11-28 | $53.38 | $54.00 | $53.33 | $53.95 | $53.95 | 290,663 |
2023-11-27 | $53.53 | $53.93 | $53.25 | $53.64 | $53.64 | 187,650 |
2023-11-24 | $53.14 | $53.39 | $52.84 | $53.34 | $53.34 | 85,149 |
2023-11-22 | $53.40 | $53.50 | $52.99 | $53.18 | $53.18 | 357,786 |
2023-11-21 | $53.11 | $53.23 | $52.91 | $53.03 | $53.03 | 92,122 |
2023-11-20 | $52.76 | $53.31 | $52.45 | $53.30 | $53.30 | 202,056 |
2023-11-17 | $53.49 | $53.49 | $52.73 | $52.91 | $52.91 | 159,098 |
2023-11-16 | $53.00 | $53.31 | $52.92 | $53.02 | $53.02 | 367,633 |
2023-11-15 | $52.82 | $53.44 | $52.82 | $53.00 | $53.00 | 199,370 |
2023-11-14 | $51.51 | $53.35 | $51.51 | $52.92 | $52.92 | 175,091 |
2023-11-13 | $50.32 | $50.46 | $49.91 | $50.25 | $50.25 | 130,894 |
2023-11-10 | $50.28 | $50.67 | $50.05 | $50.60 | $50.60 | 111,679 |
2023-11-09 | $51.00 | $51.21 | $50.04 | $50.13 | $50.13 | 158,924 |
2023-11-08 | $50.79 | $51.05 | $50.67 | $50.92 | $50.92 | 146,123 |
2023-11-07 | $51.12 | $51.12 | $50.52 | $50.56 | $50.56 | 108,469 |
2023-11-06 | $51.76 | $51.76 | $50.77 | $51.04 | $51.04 | 217,694 |
2023-11-03 | $51.48 | $52.55 | $51.48 | $51.76 | $51.76 | 152,531 |
2023-11-02 | $49.64 | $50.86 | $49.64 | $50.67 | $50.67 | 175,526 |
2023-11-01 | $48.99 | $49.10 | $48.55 | $49.06 | $49.06 | 231,564 |
2023-10-31 | $48.16 | $48.84 | $47.82 | $48.82 | $48.82 | 181,123 |
2023-10-30 | $47.87 | $48.30 | $47.23 | $47.88 | $47.88 | 157,131 |
2023-10-27 | $48.56 | $48.57 | $47.62 | $47.78 | $47.78 | 137,554 |
2023-10-26 | $47.58 | $48.82 | $47.58 | $48.53 | $48.53 | 200,014 |
2023-10-25 | $48.11 | $48.18 | $47.38 | $47.45 | $47.45 | 416,863 |
2023-10-24 | $48.01 | $48.57 | $47.99 | $48.42 | $48.42 | 247,389 |
2023-10-23 | $47.86 | $48.51 | $47.70 | $47.85 | $47.85 | 1,065,631 |
2023-10-20 | $48.54 | $49.06 | $48.26 | $48.26 | $48.26 | 290,492 |
2023-10-19 | $49.53 | $49.71 | $48.53 | $48.56 | $48.56 | 471,509 |
2023-10-18 | $50.56 | $50.63 | $49.81 | $49.81 | $49.81 | 223,161 |
2023-10-17 | $50.54 | $51.45 | $50.49 | $50.84 | $50.84 | 165,448 |
2023-10-16 | $50.65 | $51.11 | $50.24 | $50.94 | $50.94 | 1,744,922 |
2023-10-13 | $50.84 | $50.87 | $50.26 | $50.49 | $50.49 | 181,325 |
2023-10-12 | $51.07 | $51.09 | $50.29 | $50.52 | $50.52 | 166,489 |
2023-10-11 | $50.38 | $51.18 | $50.38 | $51.16 | $51.16 | 159,770 |
2023-10-10 | $50.00 | $50.62 | $49.76 | $50.16 | $50.16 | 177,437 |
2023-10-09 | $49.11 | $50.16 | $49.10 | $50.05 | $50.05 | 113,938 |
2023-10-06 | $49.02 | $49.70 | $48.34 | $49.38 | $49.38 | 158,431 |
2023-10-05 | $48.89 | $49.26 | $48.66 | $49.19 | $49.19 | 188,904 |
2023-10-04 | $48.62 | $48.95 | $48.10 | $48.91 | $48.91 | 350,664 |
2023-10-03 | $49.00 | $49.18 | $48.23 | $48.34 | $48.34 | 151,836 |
2023-10-02 | $50.25 | $50.25 | $48.96 | $49.26 | $49.26 | 218,244 |
2023-09-29 | $50.57 | $50.92 | $49.90 | $50.16 | $50.16 | 201,742 |
2023-09-28 | $49.55 | $50.18 | $49.55 | $50.00 | $50.00 | 249,228 |
2023-09-27 | $50.14 | $50.39 | $49.31 | $49.48 | $49.48 | 204,191 |
2023-09-26 | $50.50 | $50.63 | $49.80 | $49.93 | $49.93 | 113,941 |
2023-09-25 | $51.23 | $51.49 | $51.04 | $51.45 | $50.84 | 140,170 |
2023-09-22 | $51.85 | $52.22 | $51.44 | $51.50 | $50.89 | 177,135 |
2023-09-21 | $53.31 | $53.31 | $51.91 | $51.92 | $51.30 | 136,851 |
2023-09-20 | $53.81 | $54.28 | $53.66 | $53.68 | $53.04 | 128,787 |
2023-09-19 | $53.76 | $54.01 | $53.44 | $53.56 | $52.92 | 100,795 |
2023-09-18 | $54.53 | $54.53 | $53.77 | $53.83 | $53.19 | 120,664 |
2023-09-15 | $54.32 | $54.58 | $54.15 | $54.39 | $53.74 | 146,010 |
2023-09-14 | $53.75 | $54.65 | $53.75 | $54.55 | $53.90 | 103,331 |
2023-09-13 | $54.07 | $54.07 | $53.38 | $53.51 | $52.88 | 104,231 |
2023-09-12 | $53.77 | $54.08 | $53.52 | $54.00 | $53.36 | 74,966 |
2023-09-11 | $54.01 | $54.12 | $53.67 | $53.94 | $53.30 | 60,291 |
2023-09-08 | $54.25 | $54.38 | $53.80 | $53.90 | $53.26 | 48,624 |
2023-09-07 | $53.59 | $54.48 | $53.59 | $54.24 | $53.60 | 80,991 |
2023-09-06 | $53.82 | $53.99 | $53.34 | $53.76 | $53.12 | 126,696 |
2023-09-05 | $54.33 | $54.45 | $53.92 | $53.92 | $53.28 | 80,616 |
2023-09-01 | $54.80 | $54.94 | $54.32 | $54.44 | $53.79 | 81,170 |
2023-08-31 | $54.97 | $54.97 | $54.49 | $54.55 | $53.90 | 70,105 |
2023-08-30 | $54.69 | $55.11 | $54.68 | $54.94 | $54.29 | 117,382 |
2023-08-29 | $54.01 | $54.78 | $53.92 | $54.75 | $54.10 | 455,292 |
2023-08-28 | $53.86 | $54.42 | $53.86 | $54.12 | $53.48 | 118,237 |
2023-08-25 | $53.71 | $54.03 | $53.54 | $53.81 | $53.81 | 115,380 |
2023-08-24 | $53.83 | $54.61 | $53.64 | $53.68 | $53.68 | 119,243 |
2023-08-23 | $53.20 | $53.87 | $53.20 | $53.83 | $53.83 | 219,737 |
2023-08-22 | $53.18 | $53.28 | $52.91 | $53.11 | $53.11 | 311,479 |
2023-08-21 | $53.37 | $53.37 | $52.54 | $52.94 | $52.94 | 126,114 |
2023-08-18 | $53.06 | $53.62 | $52.89 | $53.50 | $53.50 | 114,954 |
2023-08-17 | $53.78 | $54.17 | $53.32 | $53.32 | $53.32 | 107,362 |
2023-08-16 | $54.25 | $54.46 | $53.68 | $53.73 | $53.73 | 126,431 |
2023-08-15 | $54.58 | $54.77 | $54.27 | $54.38 | $54.38 | 113,400 |
2023-08-14 | $55.14 | $55.26 | $54.83 | $54.95 | $54.95 | 137,209 |
2023-08-11 | $55.04 | $55.41 | $54.92 | $55.36 | $55.36 | 73,679 |
2023-08-10 | $55.45 | $55.91 | $55.05 | $55.23 | $55.23 | 89,709 |
2023-08-09 | $55.08 | $55.63 | $54.89 | $55.38 | $55.38 | 72,165 |
2023-08-08 | $55.29 | $55.36 | $54.74 | $55.19 | $55.19 | 81,087 |
2023-08-07 | $54.97 | $55.57 | $54.97 | $55.54 | $55.54 | 79,979 |
2023-08-04 | $55.26 | $55.77 | $54.69 | $54.87 | $54.87 | 104,119 |
2023-08-03 | $55.88 | $55.97 | $54.62 | $55.40 | $55.40 | 174,674 |
2023-08-02 | $56.15 | $56.33 | $55.86 | $56.20 | $56.20 | 124,124 |
2023-08-01 | $56.40 | $56.63 | $56.16 | $56.44 | $56.44 | 105,837 |
2023-07-31 | $56.27 | $56.83 | $56.21 | $56.51 | $56.51 | 88,693 |
2023-07-28 | $56.77 | $57.11 | $56.09 | $56.20 | $56.20 | 111,970 |
2023-07-27 | $57.78 | $57.84 | $56.24 | $56.24 | $56.24 | 185,496 |
2023-07-26 | $56.91 | $57.60 | $56.91 | $57.44 | $57.44 | 130,710 |
2023-07-25 | $57.37 | $57.62 | $57.03 | $57.05 | $57.05 | 119,095 |
2023-07-24 | $57.06 | $57.61 | $57.06 | $57.60 | $57.60 | 151,574 |
2023-07-21 | $56.78 | $57.19 | $56.78 | $57.01 | $57.01 | 101,646 |
2023-07-20 | $56.72 | $56.72 | $55.86 | $56.69 | $56.69 | 165,769 |
2023-07-19 | $56.35 | $57.09 | $56.35 | $56.86 | $56.86 | 169,285 |
2023-07-18 | $56.54 | $56.63 | $55.62 | $56.07 | $56.07 | 316,886 |
2023-07-17 | $57.03 | $57.16 | $56.56 | $56.56 | $56.56 | 146,541 |
2023-07-14 | $57.02 | $57.29 | $56.75 | $57.24 | $57.24 | 287,481 |
2023-07-13 | $56.90 | $57.25 | $56.46 | $57.22 | $57.22 | 65,696 |
2023-07-12 | $57.10 | $57.41 | $56.86 | $56.88 | $56.88 | 97,635 |
2023-07-11 | $56.12 | $56.67 | $55.91 | $56.66 | $56.66 | 57,054 |
2023-07-10 | $55.60 | $55.96 | $55.47 | $55.90 | $55.90 | 71,220 |
2023-07-07 | $55.79 | $56.18 | $55.57 | $55.78 | $55.78 | 122,538 |
2023-07-06 | $55.86 | $56.13 | $54.94 | $56.05 | $56.05 | 95,799 |
2023-07-05 | $56.01 | $56.70 | $55.60 | $56.35 | $56.35 | 120,170 |
2023-07-03 | $55.63 | $56.40 | $55.30 | $56.14 | $56.14 | 50,317 |
2023-06-30 | $55.57 | $55.80 | $54.81 | $55.57 | $55.57 | 188,710 |
2023-06-29 | $54.53 | $55.25 | $54.36 | $55.24 | $55.24 | 122,601 |
2023-06-28 | $54.66 | $54.88 | $54.32 | $54.74 | $54.74 | 119,306 |
2023-06-27 | $54.13 | $54.81 | $54.01 | $54.68 | $54.68 | 152,856 |
2023-06-26 | $52.98 | $54.25 | $52.84 | $54.20 | $54.20 | 159,735 |
2023-06-23 | $53.27 | $53.77 | $52.93 | $52.95 | $52.95 | 105,621 |
2023-06-22 | $54.44 | $54.51 | $53.21 | $53.61 | $53.61 | 123,970 |
2023-06-21 | $54.56 | $54.64 | $54.05 | $54.41 | $54.41 | 148,589 |
2023-06-20 | $55.14 | $55.22 | $54.41 | $54.72 | $54.72 | 123,332 |
2023-06-16 | $55.47 | $55.86 | $55.27 | $55.41 | $55.41 | 111,103 |
2023-06-15 | $55.00 | $55.56 | $54.66 | $55.46 | $55.46 | 142,205 |
2023-06-14 | $55.05 | $55.52 | $54.76 | $55.16 | $55.16 | 154,828 |
2023-06-13 | $54.60 | $54.99 | $54.40 | $54.91 | $54.91 | 215,859 |
2023-06-12 | $54.50 | $54.57 | $54.05 | $54.57 | $54.57 | 106,101 |
2023-06-09 | $54.80 | $54.91 | $54.26 | $54.49 | $54.49 | 181,515 |
2023-06-08 | $54.87 | $54.87 | $54.19 | $54.79 | $54.79 | 153,407 |
2023-06-07 | $54.27 | $55.13 | $53.93 | $54.99 | $54.99 | 97,814 |
2023-06-06 | $54.20 | $54.37 | $53.74 | $54.26 | $54.05 | 107,867 |
2023-06-05 | $54.34 | $54.44 | $53.87 | $53.96 | $53.76 | 84,643 |
2023-06-02 | $53.60 | $54.44 | $53.50 | $54.26 | $54.05 | 121,165 |
2023-06-01 | $53.13 | $53.38 | $52.61 | $53.17 | $52.97 | 127,048 |
2023-05-31 | $52.71 | $53.19 | $52.49 | $53.08 | $52.88 | 122,592 |
2023-05-30 | $52.91 | $53.38 | $52.66 | $52.78 | $52.78 | 112,229 |
2023-05-26 | $52.13 | $52.67 | $51.81 | $52.56 | $52.56 | 135,512 |
2023-05-25 | $51.99 | $52.31 | $51.56 | $51.94 | $51.94 | 288,320 |
2023-05-24 | $52.69 | $52.76 | $51.74 | $51.82 | $51.82 | 165,774 |
2023-05-23 | $53.43 | $53.93 | $52.90 | $52.92 | $52.92 | 115,566 |
2023-05-22 | $53.34 | $53.86 | $53.00 | $53.59 | $53.59 | 99,116 |
2023-05-19 | $53.36 | $53.83 | $53.04 | $53.19 | $53.19 | 130,784 |
2023-05-18 | $53.54 | $53.75 | $52.92 | $53.30 | $53.30 | 119,720 |
2023-05-17 | $53.40 | $53.81 | $52.95 | $53.74 | $53.74 | 121,897 |
2023-05-16 | $54.47 | $54.47 | $53.07 | $53.07 | $53.07 | 232,173 |
2023-05-15 | $54.79 | $54.86 | $54.37 | $54.52 | $54.52 | 90,626 |
2023-05-12 | $54.75 | $54.81 | $54.24 | $54.67 | $54.67 | 90,607 |
2023-05-11 | $54.98 | $55.10 | $54.30 | $54.61 | $54.61 | 99,812 |
2023-05-10 | $55.07 | $55.41 | $54.63 | $55.21 | $55.21 | 106,734 |
2023-05-09 | $54.62 | $54.86 | $54.03 | $54.67 | $54.67 | 163,982 |
2023-05-08 | $55.06 | $55.34 | $54.69 | $54.86 | $54.86 | 111,246 |
2023-05-05 | $54.64 | $55.36 | $54.52 | $55.25 | $55.25 | 79,049 |
2023-05-04 | $53.73 | $54.72 | $53.67 | $54.40 | $54.40 | 153,823 |
2023-05-03 | $54.48 | $54.77 | $53.81 | $53.85 | $53.85 | 119,916 |
2023-05-02 | $55.20 | $55.20 | $53.96 | $54.21 | $54.21 | 112,795 |
2023-05-01 | $55.60 | $55.84 | $55.20 | $55.25 | $55.25 | 101,034 |
2023-04-28 | $55.13 | $55.92 | $55.00 | $55.73 | $55.73 | 180,042 |
2023-04-27 | $54.07 | $55.21 | $54.07 | $55.10 | $55.10 | 138,763 |
2023-04-26 | $54.34 | $54.77 | $53.84 | $53.93 | $53.93 | 137,428 |
2023-04-25 | $54.61 | $54.78 | $54.32 | $54.39 | $54.39 | 96,213 |
2023-04-24 | $54.96 | $55.19 | $54.44 | $54.85 | $54.85 | 130,873 |
2023-04-21 | $55.06 | $55.23 | $54.54 | $55.00 | $55.00 | 127,168 |
2023-04-20 | $55.35 | $55.36 | $54.70 | $54.92 | $54.92 | 108,127 |
2023-04-19 | $54.96 | $55.73 | $54.95 | $55.55 | $55.55 | 81,918 |
2023-04-18 | $55.49 | $55.49 | $54.95 | $55.25 | $55.25 | 122,414 |
2023-04-17 | $54.07 | $55.30 | $54.07 | $55.30 | $55.30 | 378,843 |
2023-04-14 | $55.21 | $55.35 | $53.68 | $54.06 | $54.06 | 115,296 |
2023-04-13 | $55.42 | $55.42 | $54.58 | $55.07 | $55.07 | 119,701 |
2023-04-12 | $56.02 | $56.18 | $55.28 | $55.35 | $55.35 | 147,474 |
2023-04-11 | $55.38 | $56.03 | $55.26 | $55.57 | $55.57 | 128,974 |
2023-04-10 | $54.79 | $55.33 | $54.53 | $55.33 | $55.33 | 97,311 |
2023-04-06 | $54.78 | $55.14 | $54.54 | $55.13 | $55.13 | 79,404 |
2023-04-05 | $54.83 | $55.28 | $54.75 | $54.79 | $54.79 | 148,120 |
2023-04-04 | $55.05 | $55.13 | $54.65 | $55.00 | $55.00 | 207,807 |
2023-04-03 | $55.50 | $55.77 | $54.71 | $54.98 | $54.98 | 124,619 |
2023-03-31 | $54.48 | $55.54 | $54.48 | $55.54 | $55.54 | 106,169 |
2023-03-30 | $53.94 | $54.42 | $53.94 | $54.28 | $54.28 | 125,543 |
2023-03-29 | $53.03 | $53.65 | $53.03 | $53.61 | $53.61 | 140,102 |
2023-03-28 | $52.13 | $52.56 | $52.10 | $52.39 | $52.39 | 90,219 |
2023-03-27 | $52.97 | $53.11 | $52.42 | $52.49 | $52.49 | 161,972 |
2023-03-24 | $50.91 | $52.65 | $50.90 | $52.63 | $52.63 | 303,587 |
2023-03-23 | $51.82 | $52.41 | $51.13 | $51.21 | $51.21 | 210,918 |
2023-03-22 | $53.62 | $53.62 | $51.77 | $51.77 | $51.50 | 132,135 |
2023-03-21 | $54.56 | $54.73 | $53.22 | $53.74 | $53.46 | 157,425 |
2023-03-20 | $53.69 | $54.31 | $53.41 | $54.09 | $53.81 | 186,061 |
2023-03-17 | $54.58 | $54.58 | $53.54 | $53.58 | $53.31 | 160,102 |
2023-03-16 | $54.61 | $55.02 | $53.92 | $54.73 | $54.45 | 236,959 |
2023-03-15 | $54.15 | $55.03 | $53.85 | $54.90 | $54.62 | 167,950 |
2023-03-14 | $54.98 | $55.33 | $54.21 | $54.82 | $54.54 | 159,108 |
2023-03-13 | $52.85 | $54.97 | $52.85 | $54.27 | $53.99 | 266,267 |
2023-03-10 | $55.04 | $55.12 | $53.10 | $53.25 | $53.25 | 344,604 |
2023-03-09 | $56.73 | $56.73 | $55.03 | $55.17 | $55.17 | 125,081 |
2023-03-08 | $55.58 | $56.77 | $55.58 | $56.40 | $56.40 | 200,783 |
2023-03-07 | $56.99 | $56.99 | $55.62 | $55.67 | $55.67 | 111,500 |
2023-03-06 | $57.38 | $57.52 | $56.95 | $57.07 | $57.07 | 106,164 |
2023-03-03 | $56.74 | $57.36 | $56.69 | $57.26 | $57.26 | 132,575 |
2023-03-02 | $55.18 | $56.39 | $55.14 | $56.31 | $56.31 | 91,891 |
2023-03-01 | $56.38 | $56.38 | $55.20 | $55.61 | $55.61 | 159,113 |
2023-02-28 | $56.58 | $57.23 | $56.46 | $56.48 | $56.48 | 103,262 |
2023-02-27 | $56.94 | $57.45 | $56.38 | $56.61 | $56.61 | 110,559 |
2023-02-24 | $57.07 | $57.07 | $56.28 | $56.54 | $56.54 | 96,602 |
2023-02-23 | $57.55 | $57.62 | $57.03 | $57.52 | $57.52 | 96,523 |
2023-02-22 | $57.80 | $57.87 | $56.87 | $57.13 | $57.13 | 261,336 |
2023-02-21 | $58.50 | $58.57 | $57.50 | $57.69 | $57.69 | 136,892 |
2023-02-17 | $58.81 | $58.90 | $58.19 | $58.80 | $58.80 | 67,847 |
2023-02-16 | $58.83 | $59.51 | $58.22 | $59.04 | $59.04 | 214,196 |
2023-02-15 | $59.01 | $59.56 | $58.87 | $59.54 | $59.54 | 83,662 |
2023-02-14 | $59.64 | $60.15 | $59.06 | $59.38 | $59.38 | 116,847 |
2023-02-13 | $59.67 | $60.06 | $59.67 | $59.94 | $59.94 | 84,930 |
2023-02-10 | $59.02 | $59.57 | $58.77 | $59.47 | $59.47 | 182,076 |
2023-02-09 | $60.25 | $60.54 | $59.20 | $59.31 | $59.31 | 334,036 |
2023-02-08 | $59.78 | $60.15 | $59.62 | $59.96 | $59.96 | 83,533 |
2023-02-07 | $60.06 | $60.39 | $59.37 | $60.08 | $60.08 | 109,346 |
2023-02-06 | $59.83 | $60.38 | $59.56 | $60.30 | $60.30 | 113,315 |
2023-02-03 | $61.37 | $61.37 | $59.84 | $60.67 | $60.67 | 164,674 |
2023-02-02 | $61.08 | $62.41 | $61.08 | $61.91 | $61.91 | 139,517 |
2023-02-01 | $59.90 | $60.92 | $59.24 | $60.53 | $60.53 | 209,680 |
2023-01-31 | $58.80 | $60.21 | $58.79 | $60.13 | $60.13 | 116,100 |
2023-01-30 | $59.18 | $59.87 | $58.88 | $58.90 | $58.90 | 107,291 |
2023-01-27 | $58.91 | $59.89 | $58.91 | $59.64 | $59.64 | 125,482 |
2023-01-26 | $58.86 | $59.12 | $58.52 | $59.10 | $59.10 | 160,370 |
2023-01-25 | $58.10 | $58.62 | $58.02 | $58.49 | $58.49 | 134,131 |
2023-01-24 | $58.24 | $58.72 | $56.86 | $58.52 | $58.52 | 148,811 |
2023-01-23 | $58.14 | $58.58 | $57.75 | $58.22 | $58.22 | 170,499 |
2023-01-20 | $57.54 | $58.15 | $56.76 | $58.15 | $58.15 | 160,572 |
2023-01-19 | $57.41 | $58.14 | $57.39 | $57.43 | $57.43 | 153,386 |
2023-01-18 | $58.95 | $58.95 | $57.59 | $57.64 | $57.64 | 113,885 |
2023-01-17 | $58.49 | $58.90 | $58.40 | $58.61 | $58.61 | 177,650 |
2023-01-13 | $58.49 | $58.72 | $58.18 | $58.48 | $58.48 | 111,639 |
2023-01-12 | $58.26 | $58.99 | $57.85 | $58.90 | $58.90 | 143,955 |
2023-01-11 | $56.55 | $58.26 | $56.55 | $58.25 | $58.25 | 110,058 |
2023-01-10 | $55.94 | $56.17 | $55.46 | $56.16 | $56.16 | 135,704 |
2023-01-09 | $56.35 | $56.64 | $55.87 | $55.95 | $55.95 | 211,534 |
2023-01-06 | $54.76 | $56.19 | $54.53 | $56.02 | $56.02 | 209,123 |
2023-01-05 | $55.82 | $55.82 | $54.43 | $54.52 | $54.52 | 108,461 |
2023-01-04 | $55.32 | $56.67 | $55.32 | $56.16 | $56.16 | 233,640 |
2023-01-03 | $55.14 | $55.63 | $54.26 | $54.91 | $54.91 | 434,217 |
2022-12-30 | $54.82 | $55.12 | $54.19 | $54.84 | $54.84 | 230,985 |
2022-12-29 | $54.59 | $55.42 | $54.42 | $55.32 | $55.32 | 276,992 |
2022-12-28 | $55.11 | $55.36 | $54.06 | $54.12 | $54.12 | 203,851 |
2022-12-27 | $54.98 | $55.15 | $54.49 | $54.95 | $54.95 | 391,455 |
2022-12-23 | $54.33 | $55.01 | $54.12 | $54.98 | $54.98 | 172,326 |
2022-12-22 | $54.19 | $54.56 | $53.53 | $54.49 | $54.49 | 193,724 |
2022-12-21 | $54.54 | $55.31 | $54.54 | $54.71 | $54.71 | 187,639 |
2022-12-20 | $54.13 | $54.52 | $53.59 | $54.20 | $54.20 | 212,735 |
2022-12-19 | $54.85 | $54.91 | $54.03 | $54.36 | $54.36 | 210,643 |
2022-12-16 | $56.08 | $56.08 | $54.45 | $55.01 | $55.01 | 228,736 |
2022-12-15 | $56.69 | $57.09 | $56.27 | $56.55 | $56.55 | 161,559 |
2022-12-14 | $57.74 | $58.39 | $56.98 | $57.25 | $57.25 | 266,031 |
2022-12-13 | $58.19 | $58.53 | $57.07 | $57.78 | $57.78 | 233,950 |
2022-12-12 | $56.81 | $57.13 | $56.26 | $57.13 | $57.13 | 160,054 |
2022-12-09 | $56.69 | $57.28 | $56.67 | $56.68 | $56.68 | 161,791 |
2022-12-08 | $56.46 | $57.26 | $56.46 | $56.79 | $56.79 | 192,615 |
2022-12-07 | $56.18 | $56.95 | $56.02 | $56.41 | $56.41 | 370,119 |
2022-12-06 | $56.67 | $56.82 | $55.96 | $56.25 | $56.25 | 630,863 |
2022-12-05 | $57.21 | $57.45 | $56.54 | $56.65 | $56.65 | 185,502 |
2022-12-02 | $57.19 | $57.90 | $56.98 | $57.61 | $57.61 | 262,691 |
2022-12-01 | $58.23 | $58.87 | $57.47 | $57.88 | $57.88 | 385,075 |
2022-11-30 | $56.67 | $58.07 | $56.28 | $58.03 | $58.03 | 400,879 |
2022-11-29 | $55.94 | $56.85 | $55.76 | $56.80 | $56.80 | 225,083 |
2022-11-28 | $57.15 | $57.37 | $55.72 | $55.86 | $55.86 | 173,498 |
2022-11-25 | $57.10 | $57.50 | $57.10 | $57.40 | $57.40 | 40,101 |
2022-11-23 | $56.88 | $57.37 | $56.60 | $57.11 | $57.11 | 137,897 |
2022-11-22 | $57.14 | $57.14 | $56.61 | $57.00 | $57.00 | 245,253 |
2022-11-21 | $56.30 | $56.84 | $56.04 | $56.75 | $56.75 | 246,110 |
2022-11-18 | $56.04 | $56.50 | $55.77 | $56.36 | $56.36 | 149,511 |
2022-11-17 | $55.50 | $55.75 | $55.13 | $55.57 | $55.57 | 203,555 |
2022-11-16 | $56.49 | $56.62 | $55.90 | $56.02 | $56.02 | 143,078 |
2022-11-15 | $56.65 | $56.73 | $55.87 | $56.47 | $56.47 | 309,612 |
2022-11-14 | $57.06 | $57.06 | $55.76 | $55.78 | $55.78 | 285,359 |
2022-11-11 | $57.57 | $57.95 | $57.15 | $57.24 | $57.24 | 202,249 |
2022-11-10 | $55.07 | $57.48 | $55.07 | $57.39 | $57.39 | 368,110 |
2022-11-09 | $53.81 | $54.44 | $53.35 | $53.45 | $53.45 | 196,816 |
2022-11-08 | $53.83 | $54.52 | $53.65 | $53.97 | $53.97 | 230,688 |
2022-11-07 | $53.96 | $54.26 | $53.32 | $53.65 | $53.65 | 340,582 |
2022-11-04 | $53.33 | $54.00 | $52.62 | $53.74 | $53.74 | 395,323 |
2022-11-03 | $52.71 | $53.44 | $52.09 | $53.09 | $53.09 | 253,009 |
2022-11-02 | $54.42 | $54.80 | $52.92 | $53.02 | $53.02 | 239,419 |
2022-11-01 | $54.99 | $55.36 | $54.34 | $54.48 | $54.48 | 203,361 |
2022-10-31 | $54.42 | $54.88 | $53.97 | $54.59 | $54.59 | 222,231 |
2022-10-28 | $53.30 | $54.78 | $52.92 | $54.65 | $54.65 | 202,551 |
2022-10-27 | $53.60 | $54.00 | $53.15 | $53.30 | $53.30 | 412,257 |
2022-10-26 | $53.44 | $53.79 | $52.97 | $53.34 | $53.34 | 294,312 |
2022-10-25 | $51.41 | $53.51 | $51.41 | $53.46 | $53.46 | 230,568 |
2022-10-24 | $51.82 | $52.03 | $51.00 | $51.40 | $51.40 | 236,131 |
2022-10-21 | $51.14 | $51.46 | $50.43 | $51.45 | $51.45 | 262,358 |
2022-10-20 | $51.36 | $51.90 | $51.01 | $51.16 | $51.16 | 261,226 |
2022-10-19 | $51.98 | $52.37 | $51.13 | $51.35 | $51.35 | 395,944 |
2022-10-18 | $52.99 | $53.36 | $52.21 | $52.69 | $52.69 | 1,099,975 |
2022-10-17 | $51.05 | $52.23 | $51.02 | $52.10 | $52.10 | 467,811 |
2022-10-14 | $51.91 | $52.19 | $50.09 | $50.15 | $50.15 | 367,469 |
2022-10-13 | $49.55 | $51.70 | $49.24 | $51.44 | $51.44 | 563,044 |
2022-10-12 | $51.39 | $51.39 | $50.34 | $50.56 | $50.56 | 564,923 |
2022-10-11 | $50.73 | $51.60 | $50.16 | $51.28 | $51.28 | 378,345 |
2022-10-10 | $51.50 | $51.73 | $50.67 | $50.74 | $50.74 | 237,182 |
2022-10-07 | $52.23 | $52.41 | $51.01 | $51.31 | $51.31 | 258,137 |
2022-10-06 | $54.07 | $54.29 | $52.51 | $52.60 | $52.60 | 207,994 |
2022-10-05 | $54.62 | $54.68 | $53.49 | $54.28 | $54.28 | 273,628 |
2022-10-04 | $55.10 | $55.90 | $54.98 | $55.38 | $55.38 | 491,495 |
2022-10-03 | $54.40 | $54.87 | $53.64 | $54.57 | $54.57 | 349,283 |
2022-09-30 | $53.39 | $53.96 | $53.21 | $53.66 | $53.66 | 186,061 |
2022-09-29 | $54.02 | $54.02 | $52.76 | $53.07 | $53.07 | 283,209 |
2022-09-28 | $54.14 | $54.77 | $53.44 | $54.55 | $54.55 | 218,097 |
2022-09-27 | $54.74 | $55.09 | $53.39 | $53.52 | $53.52 | 211,526 |
2022-09-26 | $55.39 | $55.46 | $53.69 | $54.28 | $54.28 | 290,844 |
2022-09-23 | $56.23 | $56.65 | $55.62 | $56.20 | $55.64 | 504,844 |
2022-09-22 | $57.39 | $57.39 | $56.62 | $56.86 | $56.29 | 180,341 |
2022-09-21 | $58.53 | $58.97 | $57.35 | $57.38 | $56.80 | 112,738 |
2022-09-20 | $59.13 | $59.13 | $57.93 | $58.22 | $57.64 | 215,159 |
2022-09-19 | $59.40 | $59.63 | $58.72 | $59.58 | $58.98 | 113,450 |
2022-09-16 | $59.30 | $59.87 | $59.15 | $59.79 | $59.19 | 225,851 |
2022-09-15 | $61.11 | $61.13 | $59.79 | $59.82 | $59.82 | 141,397 |
2022-09-14 | $62.03 | $62.03 | $60.75 | $61.18 | $61.18 | 84,283 |
2022-09-13 | $63.13 | $63.16 | $61.74 | $61.92 | $61.92 | 90,624 |
2022-09-12 | $64.06 | $64.38 | $63.93 | $64.30 | $64.30 | 141,777 |
2022-09-09 | $63.51 | $63.97 | $63.06 | $63.71 | $63.71 | 86,061 |
2022-09-08 | $62.67 | $63.40 | $62.58 | $63.18 | $63.18 | 171,805 |
2022-09-07 | $61.94 | $63.15 | $61.92 | $63.09 | $63.09 | 82,127 |
2022-09-06 | $61.48 | $62.16 | $61.27 | $61.88 | $61.88 | 81,948 |
2022-09-02 | $62.65 | $62.77 | $61.07 | $61.17 | $61.17 | 67,249 |
2022-09-01 | $61.53 | $62.12 | $61.02 | $62.11 | $62.11 | 338,837 |
2022-08-31 | $62.59 | $62.90 | $61.80 | $61.94 | $61.94 | 114,736 |
2022-08-30 | $63.20 | $63.31 | $62.06 | $62.19 | $62.19 | 103,893 |
2022-08-29 | $63.30 | $63.71 | $62.99 | $63.05 | $63.05 | 77,272 |
2022-08-26 | $65.27 | $65.27 | $63.62 | $63.65 | $63.65 | 157,932 |
2022-08-25 | $64.47 | $65.21 | $64.31 | $65.21 | $65.21 | 53,033 |
2022-08-24 | $63.82 | $64.61 | $63.82 | $64.21 | $64.21 | 53,848 |
2022-08-23 | $64.66 | $64.72 | $63.57 | $63.81 | $63.81 | 102,489 |
2022-08-22 | $65.64 | $65.79 | $64.78 | $64.79 | $64.79 | 66,880 |
2022-08-19 | $66.42 | $66.45 | $65.95 | $66.16 | $66.16 | 69,060 |
2022-08-18 | $67.36 | $67.40 | $66.42 | $66.71 | $66.71 | 69,526 |
2022-08-17 | $66.92 | $67.71 | $66.79 | $67.33 | $67.33 | 79,206 |
2022-08-16 | $67.44 | $67.84 | $67.33 | $67.51 | $67.51 | 123,734 |
2022-08-15 | $67.35 | $67.88 | $67.28 | $67.74 | $67.74 | 81,244 |
2022-08-12 | $66.56 | $67.50 | $66.56 | $67.44 | $67.44 | 64,264 |
2022-08-11 | $66.83 | $67.13 | $66.13 | $66.30 | $66.30 | 114,919 |
2022-08-10 | $66.42 | $66.80 | $66.10 | $66.70 | $66.70 | 158,777 |
2022-08-09 | $65.45 | $65.77 | $65.15 | $65.75 | $65.75 | 68,837 |
2022-08-08 | $65.05 | $65.70 | $64.90 | $65.25 | $65.25 | 79,501 |
2022-08-05 | $64.08 | $64.82 | $63.90 | $64.77 | $64.77 | 87,664 |
2022-08-04 | $64.70 | $64.92 | $64.25 | $64.67 | $64.67 | 141,057 |
2022-08-03 | $64.65 | $65.26 | $64.52 | $64.57 | $64.57 | 87,663 |
2022-08-02 | $65.02 | $65.40 | $64.30 | $64.34 | $64.34 | 159,996 |
2022-08-01 | $65.46 | $65.63 | $64.90 | $65.15 | $65.15 | 133,478 |
2022-07-29 | $65.44 | $66.06 | $65.25 | $65.75 | $65.75 | 174,330 |
2022-07-28 | $63.58 | $65.60 | $63.58 | $65.54 | $65.54 | 152,658 |
2022-07-27 | $63.16 | $63.30 | $62.47 | $63.17 | $63.17 | 134,038 |
2022-07-26 | $62.64 | $63.14 | $62.56 | $62.84 | $62.84 | 151,158 |
2022-07-25 | $62.68 | $63.01 | $62.31 | $62.62 | $62.62 | 217,580 |
2022-07-22 | $62.49 | $62.99 | $62.12 | $62.58 | $62.58 | 453,122 |
2022-07-21 | $61.44 | $62.14 | $61.13 | $62.11 | $62.11 | 242,082 |
2022-07-20 | $61.75 | $62.36 | $61.36 | $61.54 | $61.54 | 282,462 |
2022-07-19 | $60.68 | $61.86 | $60.66 | $61.79 | $61.79 | 232,596 |
2022-07-18 | $61.28 | $61.32 | $60.05 | $60.30 | $60.30 | 153,456 |
2022-07-15 | $60.50 | $61.20 | $60.34 | $60.87 | $60.87 | 261,943 |
2022-07-14 | $59.48 | $60.15 | $59.48 | $59.84 | $59.84 | 183,448 |
2022-07-13 | $60.11 | $60.90 | $59.68 | $60.44 | $60.44 | 186,962 |
2022-07-12 | $60.82 | $61.43 | $60.31 | $60.74 | $60.74 | 857,379 |
2022-07-11 | $61.08 | $61.40 | $60.62 | $61.19 | $61.19 | 109,284 |
2022-07-08 | $61.27 | $61.63 | $60.94 | $61.23 | $61.23 | 133,782 |
2022-07-07 | $61.98 | $62.20 | $61.32 | $61.58 | $61.58 | 130,507 |
2022-07-06 | $61.56 | $62.38 | $61.41 | $61.56 | $61.56 | 185,879 |
2022-07-05 | $61.24 | $61.55 | $60.06 | $61.51 | $61.51 | 440,785 |
2022-07-01 | $60.74 | $62.00 | $60.71 | $61.84 | $61.84 | 175,193 |
2022-06-30 | $60.34 | $61.50 | $60.06 | $60.77 | $60.77 | 210,568 |
2022-06-29 | $60.86 | $60.89 | $59.91 | $60.76 | $60.76 | 125,771 |
2022-06-28 | $62.28 | $62.77 | $61.10 | $61.22 | $61.22 | 144,063 |
2022-06-27 | $61.98 | $62.74 | $61.68 | $61.99 | $61.99 | 160,947 |
2022-06-24 | $61.29 | $62.19 | $61.14 | $62.11 | $62.11 | 161,645 |
2022-06-23 | $59.95 | $61.09 | $59.95 | $60.91 | $60.91 | 259,640 |
2022-06-22 | $58.18 | $60.43 | $58.16 | $59.66 | $59.66 | 306,460 |
2022-06-21 | $58.43 | $59.26 | $58.26 | $58.73 | $58.73 | 271,930 |
2022-06-17 | $57.54 | $58.53 | $57.28 | $57.78 | $57.78 | 304,699 |
2022-06-16 | $57.18 | $58.02 | $57.16 | $57.40 | $57.40 | 283,674 |
2022-06-15 | $57.97 | $59.47 | $57.77 | $58.66 | $58.66 | 374,660 |
2022-06-14 | $57.97 | $58.07 | $56.92 | $57.32 | $57.32 | 470,545 |
2022-06-13 | $59.44 | $59.44 | $57.53 | $57.78 | $57.78 | 383,925 |
2022-06-10 | $61.11 | $61.54 | $60.54 | $60.64 | $60.64 | 409,784 |
2022-06-09 | $63.34 | $63.63 | $61.92 | $61.95 | $61.95 | 184,555 |
2022-06-08 | $64.76 | $64.87 | $63.39 | $63.55 | $63.35 | 138,411 |
2022-06-07 | $64.11 | $65.18 | $63.64 | $65.14 | $64.94 | 191,548 |
2022-06-06 | $65.06 | $65.13 | $64.24 | $64.36 | $64.16 | 178,901 |
2022-06-03 | $64.83 | $65.28 | $64.44 | $64.61 | $64.41 | 330,672 |
2022-06-02 | $64.34 | $65.50 | $63.37 | $65.50 | $65.30 | 218,982 |
2022-06-01 | $65.39 | $65.39 | $63.82 | $64.60 | $64.40 | 735,605 |
2022-05-31 | $65.66 | $65.66 | $64.77 | $65.16 | $64.96 | 270,813 |
2022-05-27 | $64.53 | $66.03 | $64.53 | $66.02 | $65.82 | 142,731 |
2022-05-26 | $64.53 | $65.07 | $64.19 | $64.23 | $64.03 | 162,990 |
2022-05-25 | $63.71 | $64.59 | $63.63 | $64.42 | $64.22 | 228,247 |
2022-05-24 | $62.99 | $64.09 | $62.17 | $63.99 | $63.79 | 292,812 |
2022-05-23 | $62.92 | $63.38 | $62.15 | $63.19 | $62.99 | 181,153 |
2022-05-20 | $62.45 | $62.58 | $61.53 | $62.45 | $62.26 | 427,711 |
2022-05-19 | $61.64 | $62.36 | $61.44 | $61.72 | $61.53 | 267,104 |
2022-05-18 | $63.48 | $63.54 | $61.65 | $61.85 | $61.66 | 210,790 |
2022-05-17 | $63.79 | $63.79 | $62.74 | $63.58 | $63.38 | 246,423 |
2022-05-16 | $63.41 | $63.61 | $62.94 | $63.00 | $62.80 | 172,861 |
2022-05-13 | $62.33 | $63.49 | $61.97 | $63.45 | $63.25 | 225,630 |
2022-05-12 | $61.20 | $61.81 | $60.92 | $61.81 | $61.62 | 382,867 |
2022-05-11 | $61.19 | $62.65 | $61.19 | $61.37 | $61.18 | 455,399 |
2022-05-10 | $63.49 | $63.84 | $60.98 | $61.34 | $61.15 | 440,021 |
2022-05-09 | $65.24 | $65.39 | $62.42 | $62.66 | $62.47 | 457,251 |
2022-05-06 | $66.09 | $66.19 | $65.12 | $65.78 | $65.58 | 348,974 |
2022-05-05 | $67.86 | $68.30 | $66.07 | $66.53 | $66.32 | 437,579 |
2022-05-04 | $67.55 | $68.32 | $66.34 | $68.15 | $67.94 | 371,206 |
2022-05-03 | $66.94 | $67.95 | $66.51 | $67.48 | $67.27 | 357,044 |
2022-05-02 | $68.53 | $68.84 | $65.35 | $66.70 | $66.49 | 489,256 |
2022-04-29 | $71.73 | $71.73 | $68.30 | $68.42 | $68.21 | 357,092 |
2022-04-28 | $71.02 | $72.16 | $70.26 | $71.93 | $71.71 | 287,634 |
2022-04-27 | $71.57 | $71.94 | $70.68 | $70.74 | $70.52 | 260,317 |
2022-04-26 | $72.35 | $72.72 | $71.29 | $71.34 | $71.12 | 732,099 |
2022-04-25 | $72.63 | $72.78 | $71.29 | $72.39 | $72.17 | 266,511 |
2022-04-22 | $74.04 | $74.04 | $72.67 | $72.71 | $72.48 | 207,705 |
2022-04-21 | $74.69 | $75.01 | $74.01 | $74.05 | $73.82 | 207,562 |
2022-04-20 | $73.58 | $74.69 | $73.39 | $74.48 | $74.25 | 211,433 |
2022-04-19 | $72.09 | $73.29 | $72.09 | $73.16 | $72.93 | 209,475 |
2022-04-18 | $71.77 | $72.14 | $71.32 | $71.65 | $71.43 | 194,494 |
2022-04-14 | $72.11 | $72.66 | $71.86 | $71.91 | $71.69 | 179,246 |
2022-04-13 | $71.68 | $72.29 | $71.57 | $72.21 | $71.99 | 222,520 |
2022-04-12 | $72.27 | $72.45 | $71.59 | $71.85 | $71.63 | 277,670 |
2022-04-11 | $72.89 | $73.17 | $71.82 | $72.00 | $71.78 | 212,206 |
2022-04-08 | $72.65 | $73.26 | $72.44 | $73.02 | $72.79 | 169,119 |
2022-04-07 | $73.33 | $73.33 | $72.25 | $72.74 | $72.51 | 232,508 |
2022-04-06 | $71.77 | $73.44 | $71.62 | $73.36 | $73.13 | 223,336 |
2022-04-05 | $72.13 | $73.14 | $71.96 | $72.22 | $72.00 | 377,332 |
2022-04-04 | $72.60 | $72.66 | $71.56 | $72.21 | $71.99 | 250,314 |
2022-04-01 | $71.02 | $72.53 | $71.02 | $72.48 | $72.25 | 253,914 |
2022-03-31 | $71.85 | $72.39 | $70.94 | $71.01 | $70.79 | 195,370 |
2022-03-30 | $72.11 | $72.11 | $71.46 | $71.82 | $71.60 | 200,287 |
2022-03-29 | $70.75 | $72.39 | $70.75 | $72.23 | $72.01 | 308,753 |
2022-03-28 | $69.39 | $70.23 | $69.29 | $70.18 | $69.96 | 274,770 |
2022-03-25 | $68.74 | $69.28 | $68.51 | $69.25 | $69.04 | 485,726 |
2022-03-24 | $67.90 | $68.42 | $67.74 | $68.39 | $68.18 | 158,879 |
2022-03-23 | $68.74 | $68.74 | $68.04 | $68.10 | $67.67 | 116,029 |
2022-03-22 | $68.96 | $69.28 | $68.79 | $68.87 | $68.44 | 140,334 |
2022-03-21 | $69.17 | $69.57 | $68.46 | $68.77 | $68.34 | 169,831 |
2022-03-18 | $68.83 | $69.53 | $68.83 | $69.20 | $68.76 | 163,326 |
2022-03-17 | $67.72 | $69.09 | $67.72 | $69.07 | $68.64 | 178,470 |
2022-03-16 | $67.86 | $68.38 | $66.69 | $68.11 | $67.68 | 307,795 |
2022-03-15 | $67.14 | $67.88 | $66.76 | $67.34 | $66.92 | 327,635 |
2022-03-14 | $67.77 | $67.85 | $66.64 | $66.89 | $66.47 | 221,319 |
2022-03-11 | $68.35 | $68.73 | $67.36 | $67.38 | $66.96 | 344,614 |
2022-03-10 | $67.33 | $68.12 | $66.80 | $68.02 | $67.59 | 226,189 |
2022-03-09 | $67.70 | $68.49 | $67.69 | $67.78 | $67.35 | 210,314 |
2022-03-08 | $67.25 | $68.06 | $66.72 | $66.86 | $66.44 | 323,730 |
2022-03-07 | $68.37 | $68.61 | $67.36 | $67.39 | $66.97 | 254,281 |
2022-03-04 | $67.43 | $68.62 | $67.30 | $68.61 | $68.18 | 167,884 |
2022-03-03 | $67.51 | $68.15 | $66.98 | $67.90 | $67.47 | 395,720 |
2022-03-02 | $65.99 | $67.45 | $65.99 | $67.15 | $66.73 | 227,536 |
2022-03-01 | $66.24 | $66.89 | $65.56 | $65.93 | $65.52 | 243,666 |
2022-02-28 | $66.32 | $66.68 | $65.42 | $66.00 | $65.58 | 192,038 |
2022-02-25 | $65.86 | $67.26 | $65.57 | $67.21 | $66.79 | 236,475 |
2022-02-24 | $63.13 | $65.82 | $63.13 | $65.66 | $65.25 | 345,694 |
2022-02-23 | $65.97 | $66.16 | $64.50 | $64.57 | $64.16 | 336,410 |
2022-02-22 | $65.30 | $65.80 | $65.02 | $65.38 | $64.97 | 645,833 |
2022-02-18 | $66.02 | $66.34 | $65.43 | $65.55 | $65.14 | 226,286 |
2022-02-17 | $66.47 | $66.57 | $65.79 | $65.93 | $65.52 | 196,402 |
2022-02-16 | $66.56 | $66.69 | $65.82 | $66.48 | $66.06 | 411,423 |
2022-02-15 | $66.82 | $66.99 | $66.17 | $66.35 | $65.93 | 203,056 |
2022-02-14 | $66.70 | $67.04 | $65.83 | $66.15 | $65.73 | 273,089 |
2022-02-11 | $67.55 | $67.91 | $66.32 | $66.70 | $66.28 | 525,175 |
2022-02-10 | $68.76 | $69.18 | $67.15 | $67.50 | $67.08 | 200,187 |
2022-02-09 | $68.63 | $69.45 | $68.63 | $69.40 | $68.96 | 200,924 |
2022-02-08 | $68.46 | $68.46 | $67.66 | $67.75 | $67.32 | 157,142 |
2022-02-07 | $68.64 | $68.92 | $68.32 | $68.44 | $68.01 | 157,341 |
2022-02-04 | $69.27 | $69.45 | $68.03 | $68.63 | $68.20 | 216,453 |
2022-02-03 | $69.93 | $69.95 | $69.35 | $69.42 | $68.98 | 272,965 |
2022-02-02 | $69.11 | $70.30 | $69.11 | $70.18 | $69.74 | 221,792 |
2022-02-01 | $69.45 | $69.58 | $68.56 | $69.08 | $68.65 | 390,775 |
2022-01-31 | $68.70 | $69.58 | $68.23 | $69.58 | $69.14 | 212,464 |
2022-01-28 | $66.65 | $68.73 | $65.85 | $68.70 | $68.27 | 185,660 |
2022-01-27 | $68.42 | $68.55 | $66.26 | $66.56 | $66.14 | 291,035 |
2022-01-26 | $69.58 | $70.00 | $67.23 | $67.61 | $67.18 | 200,214 |
2022-01-25 | $68.50 | $69.33 | $67.68 | $68.83 | $68.40 | 186,088 |
2022-01-24 | $68.37 | $69.15 | $66.64 | $68.96 | $68.53 | 303,360 |
2022-01-21 | $69.29 | $69.73 | $68.77 | $68.99 | $68.56 | 266,228 |
2022-01-20 | $69.87 | $70.73 | $69.01 | $69.08 | $68.65 | 182,290 |
2022-01-19 | $71.10 | $71.43 | $69.75 | $69.81 | $69.37 | 158,842 |
2022-01-18 | $70.87 | $70.93 | $69.98 | $70.66 | $70.22 | 339,243 |
2022-01-14 | $71.74 | $71.74 | $70.29 | $71.13 | $70.68 | 304,048 |
2022-01-13 | $72.37 | $72.47 | $71.76 | $71.83 | $71.38 | 143,707 |
2022-01-12 | $72.15 | $72.42 | $71.91 | $72.06 | $71.61 | 100,073 |
2022-01-11 | $72.01 | $72.02 | $70.90 | $71.89 | $71.44 | 210,582 |
2022-01-10 | $71.96 | $72.01 | $71.00 | $71.95 | $71.50 | 218,898 |
2022-01-07 | $72.76 | $72.94 | $72.18 | $72.43 | $71.97 | 212,627 |
2022-01-06 | $72.77 | $73.11 | $72.04 | $72.91 | $72.45 | 291,930 |
2022-01-05 | $74.75 | $74.75 | $72.76 | $72.84 | $72.38 | 353,179 |
2022-01-04 | $75.48 | $75.88 | $75.04 | $75.12 | $74.65 | 298,354 |
2022-01-03 | $76.19 | $76.23 | $74.25 | $75.32 | $74.85 | 517,676 |
2021-12-31 | $75.99 | $76.57 | $75.83 | $76.08 | $75.60 | 278,004 |
2021-12-30 | $75.46 | $76.12 | $75.46 | $75.83 | $75.35 | 144,438 |
2021-12-29 | $75.15 | $75.80 | $74.88 | $75.54 | $75.06 | 162,914 |
2021-12-28 | $74.69 | $75.15 | $74.62 | $75.06 | $74.59 | 178,628 |
2021-12-27 | $73.58 | $74.77 | $73.35 | $74.75 | $74.28 | 180,604 |
2021-12-23 | $73.74 | $73.74 | $72.96 | $73.37 | $72.91 | 191,830 |
2021-12-22 | $73.03 | $73.61 | $73.03 | $73.54 | $73.08 | 192,058 |
2021-12-21 | $72.75 | $73.29 | $72.56 | $72.83 | $72.37 | 199,710 |
2021-12-20 | $72.02 | $72.72 | $71.63 | $72.44 | $71.98 | 245,087 |
2021-12-17 | $72.92 | $73.65 | $72.72 | $72.84 | $72.38 | 188,519 |
2021-12-16 | $73.04 | $73.45 | $72.52 | $72.94 | $72.48 | 203,035 |
2021-12-15 | $72.07 | $72.95 | $71.97 | $72.80 | $72.34 | 208,924 |
2021-12-14 | $72.38 | $72.38 | $71.28 | $71.73 | $71.28 | 166,965 |
2021-12-13 | $71.62 | $72.92 | $71.35 | $72.61 | $72.15 | 120,844 |
2021-12-10 | $72.11 | $72.29 | $71.79 | $72.13 | $71.12 | 133,181 |
2021-12-09 | $72.79 | $72.79 | $71.87 | $71.91 | $70.90 | 97,687 |
2021-12-08 | $72.59 | $73.08 | $72.41 | $72.92 | $71.90 | 118,402 |
2021-12-07 | $71.87 | $72.58 | $71.87 | $72.42 | $71.41 | 224,598 |
2021-12-06 | $70.76 | $71.88 | $70.76 | $71.28 | $70.28 | 74,721 |
2021-12-03 | $70.63 | $70.81 | $69.67 | $70.26 | $69.27 | 142,872 |
2021-12-02 | $69.22 | $71.00 | $69.22 | $70.51 | $69.52 | 165,371 |
2021-12-01 | $70.54 | $71.15 | $68.68 | $68.71 | $67.75 | 149,702 |
2021-11-30 | $70.71 | $71.08 | $69.73 | $69.79 | $68.81 | 160,001 |
2021-11-29 | $70.88 | $71.75 | $70.50 | $71.29 | $70.29 | 97,454 |
2021-11-26 | $71.17 | $71.48 | $70.27 | $70.44 | $69.45 | 104,211 |
2021-11-24 | $71.27 | $72.36 | $71.16 | $72.28 | $71.27 | 99,234 |
2021-11-23 | $70.75 | $71.48 | $70.50 | $71.32 | $70.32 | 101,321 |
2021-11-22 | $71.15 | $71.21 | $70.46 | $70.59 | $69.60 | 127,652 |
2021-11-19 | $71.38 | $71.66 | $70.86 | $71.04 | $70.05 | 100,713 |
2021-11-18 | $71.71 | $71.71 | $71.23 | $71.53 | $70.53 | 137,230 |
2021-11-17 | $70.96 | $71.59 | $69.89 | $71.50 | $70.50 | 137,086 |
2021-11-16 | $71.48 | $71.48 | $70.79 | $70.93 | $69.94 | 169,819 |
2021-11-15 | $70.89 | $71.32 | $70.66 | $71.30 | $70.30 | 107,457 |
2021-11-12 | $70.85 | $71.00 | $70.51 | $70.79 | $69.80 | 208,008 |
2021-11-11 | $70.83 | $70.83 | $70.20 | $70.78 | $69.79 | 173,230 |
2021-11-10 | $70.83 | $71.17 | $70.70 | $70.72 | $69.73 | 188,280 |
2021-11-09 | $70.87 | $71.04 | $70.74 | $70.97 | $69.98 | 58,834 |
2021-11-08 | $70.92 | $70.92 | $70.09 | $70.70 | $69.71 | 272,575 |
2021-11-05 | $71.10 | $71.58 | $70.61 | $70.72 | $69.73 | 192,342 |
2021-11-04 | $71.38 | $71.44 | $70.33 | $70.58 | $69.59 | 102,853 |
2021-11-03 | $71.31 | $71.68 | $70.92 | $71.42 | $70.42 | 179,420 |
2021-11-02 | $70.89 | $71.47 | $70.58 | $71.19 | $70.19 | 70,467 |
2021-11-01 | $70.51 | $70.64 | $69.32 | $70.51 | $69.52 | 447,561 |
2021-10-29 | $70.91 | $71.14 | $70.06 | $70.36 | $69.38 | 110,329 |
2021-10-28 | $70.23 | $71.13 | $70.18 | $71.12 | $70.13 | 84,634 |
2021-10-27 | $70.70 | $70.86 | $70.08 | $70.08 | $69.10 | 80,493 |
2021-10-26 | $70.50 | $70.80 | $70.22 | $70.57 | $69.58 | 123,208 |
2021-10-25 | $70.21 | $70.44 | $69.70 | $70.22 | $69.24 | 86,926 |
2021-10-22 | $69.74 | $70.31 | $69.73 | $70.09 | $69.11 | 191,066 |
2021-10-21 | $69.31 | $69.70 | $69.29 | $69.67 | $68.70 | 92,420 |
2021-10-20 | $68.42 | $69.47 | $68.42 | $69.47 | $68.50 | 118,882 |
2021-10-19 | $68.39 | $68.73 | $68.29 | $68.39 | $67.43 | 73,283 |
2021-10-18 | $67.54 | $68.45 | $67.54 | $68.17 | $67.22 | 286,920 |
2021-10-15 | $68.43 | $68.89 | $67.62 | $68.02 | $67.07 | 207,239 |
2021-10-14 | $67.57 | $68.14 | $67.46 | $68.05 | $67.10 | 117,641 |
2021-10-13 | $66.63 | $67.20 | $66.18 | $67.15 | $66.21 | 219,792 |
2021-10-12 | $66.04 | $67.00 | $65.80 | $66.75 | $65.82 | 136,208 |
2021-10-11 | $65.56 | $66.04 | $65.27 | $65.81 | $64.89 | 83,199 |
2021-10-08 | $66.52 | $66.52 | $65.65 | $65.72 | $64.80 | 109,749 |
2021-10-07 | $66.71 | $67.28 | $66.35 | $66.42 | $65.49 | 166,292 |
2021-10-06 | $65.26 | $66.40 | $64.70 | $66.33 | $65.40 | 114,120 |
2021-10-05 | $66.16 | $66.16 | $65.28 | $65.59 | $64.67 | 315,601 |
2021-10-04 | $65.71 | $66.33 | $65.65 | $66.15 | $65.22 | 145,267 |
2021-10-01 | $65.63 | $66.47 | $65.36 | $66.11 | $65.19 | 456,469 |
2021-09-30 | $66.76 | $66.76 | $65.41 | $65.42 | $64.51 | 107,800 |
2021-09-29 | $66.38 | $66.73 | $66.32 | $66.43 | $65.50 | 88,185 |
2021-09-28 | $66.15 | $66.23 | $65.47 | $65.91 | $64.99 | 139,874 |
2021-09-27 | $67.40 | $67.84 | $66.24 | $66.28 | $65.35 | 388,271 |
2021-09-24 | $68.06 | $68.37 | $67.33 | $67.51 | $66.57 | 135,234 |
2021-09-23 | $69.01 | $69.25 | $68.49 | $68.60 | $67.42 | 221,763 |
2021-09-22 | $68.85 | $69.24 | $68.45 | $68.94 | $67.75 | 59,099 |
2021-09-21 | $68.57 | $69.18 | $68.35 | $68.37 | $67.19 | 72,715 |
2021-09-20 | $68.09 | $68.78 | $67.54 | $68.36 | $67.18 | 109,542 |
2021-09-17 | $69.35 | $69.35 | $68.58 | $68.62 | $67.44 | 125,103 |
2021-09-16 | $69.19 | $69.65 | $68.79 | $69.40 | $68.20 | 108,939 |
2021-09-15 | $69.26 | $69.71 | $68.90 | $69.28 | $68.09 | 299,920 |
2021-09-14 | $69.52 | $69.58 | $68.73 | $69.09 | $67.90 | 76,936 |
2021-09-13 | $69.24 | $69.76 | $68.92 | $69.13 | $67.94 | 89,031 |
2021-09-10 | $69.93 | $69.93 | $68.83 | $68.84 | $67.65 | 97,661 |
2021-09-09 | $71.12 | $71.12 | $69.74 | $69.76 | $68.56 | 132,139 |
2021-09-08 | $70.63 | $71.59 | $70.35 | $71.37 | $70.14 | 276,099 |
2021-09-07 | $71.81 | $71.81 | $70.26 | $70.84 | $69.62 | 116,983 |
2021-09-03 | $71.62 | $71.83 | $70.95 | $71.71 | $70.48 | 82,706 |
2021-09-02 | $71.67 | $71.75 | $70.92 | $71.71 | $70.48 | 227,167 |
2021-09-01 | $70.41 | $71.49 | $70.35 | $71.42 | $70.19 | 157,945 |
2021-08-31 | $69.70 | $70.25 | $69.52 | $70.21 | $69.00 | 73,220 |
2021-08-30 | $68.98 | $69.81 | $68.98 | $69.74 | $68.54 | 88,677 |
2021-08-27 | $68.74 | $69.14 | $68.54 | $68.98 | $67.79 | 72,021 |
2021-08-26 | $68.31 | $68.64 | $68.16 | $68.43 | $67.25 | 99,009 |
2021-08-25 | $68.57 | $68.65 | $68.17 | $68.31 | $67.13 | 43,014 |
2021-08-24 | $69.04 | $69.04 | $68.23 | $68.48 | $67.30 | 163,135 |
2021-08-23 | $69.29 | $69.46 | $68.82 | $68.89 | $67.70 | 79,880 |
2021-08-20 | $69.07 | $69.52 | $68.43 | $69.24 | $68.05 | 108,284 |
2021-08-19 | $68.11 | $69.03 | $68.11 | $68.96 | $67.77 | 55,936 |
2021-08-18 | $68.85 | $68.90 | $68.34 | $68.38 | $67.20 | 97,370 |
2021-08-17 | $68.63 | $69.11 | $68.53 | $69.11 | $67.92 | 104,097 |
2021-08-16 | $68.79 | $69.16 | $68.75 | $68.91 | $67.72 | 73,254 |
2021-08-13 | $68.28 | $68.85 | $68.28 | $68.82 | $67.63 | 104,249 |
2021-08-12 | $68.11 | $68.35 | $67.93 | $68.31 | $67.13 | 113,074 |
2021-08-11 | $67.93 | $68.21 | $67.78 | $68.08 | $66.91 | 118,183 |
2021-08-10 | $68.51 | $68.61 | $67.70 | $67.75 | $66.58 | 156,770 |
2021-08-09 | $68.73 | $68.81 | $68.41 | $68.60 | $67.42 | 100,630 |
2021-08-06 | $68.98 | $69.30 | $68.72 | $68.81 | $67.63 | 84,754 |
2021-08-05 | $68.88 | $69.04 | $68.44 | $69.03 | $67.84 | 67,443 |
2021-08-04 | $68.75 | $68.95 | $68.19 | $68.48 | $67.30 | 68,998 |
2021-08-03 | $68.50 | $68.82 | $68.24 | $68.69 | $67.51 | 173,176 |
2021-08-02 | $68.67 | $69.24 | $68.34 | $68.44 | $67.26 | 125,308 |
2021-07-30 | $68.32 | $69.35 | $68.32 | $68.51 | $67.33 | 114,703 |
2021-07-29 | $68.91 | $68.99 | $68.17 | $68.22 | $67.05 | 161,192 |
2021-07-28 | $68.86 | $68.95 | $68.40 | $68.59 | $67.41 | 115,106 |
2021-07-27 | $68.22 | $69.10 | $68.15 | $68.97 | $67.78 | 209,345 |
2021-07-26 | $68.20 | $68.46 | $67.93 | $68.39 | $67.21 | 175,803 |
2021-07-23 | $67.77 | $68.54 | $67.77 | $68.48 | $67.30 | 490,747 |
2021-07-22 | $67.96 | $68.00 | $67.61 | $67.87 | $66.70 | 179,880 |
2021-07-21 | $68.85 | $68.86 | $68.26 | $68.39 | $67.21 | 261,785 |
2021-07-20 | $67.59 | $68.89 | $67.59 | $68.67 | $67.49 | 246,787 |
2021-07-19 | $67.94 | $67.94 | $66.78 | $67.27 | $66.11 | 197,157 |
2021-07-16 | $68.42 | $68.84 | $68.36 | $68.39 | $67.21 | 186,893 |
2021-07-15 | $68.18 | $68.37 | $68.03 | $68.29 | $67.11 | 156,851 |
2021-07-14 | $67.67 | $68.34 | $67.50 | $68.13 | $66.96 | 120,411 |
2021-07-13 | $68.06 | $68.27 | $67.33 | $67.52 | $66.36 | 109,773 |
2021-07-12 | $67.59 | $68.48 | $67.59 | $68.37 | $67.19 | 216,868 |
2021-07-09 | $66.93 | $67.80 | $66.92 | $67.76 | $66.59 | 248,844 |
2021-07-08 | $66.37 | $67.02 | $66.32 | $66.84 | $65.69 | 108,837 |
2021-07-07 | $66.46 | $67.13 | $66.31 | $66.93 | $65.78 | 297,594 |
2021-07-06 | $65.95 | $66.70 | $65.53 | $66.65 | $65.50 | 153,646 |
2021-07-02 | $65.70 | $66.13 | $65.57 | $65.95 | $64.81 | 425,819 |
2021-07-01 | $65.22 | $66.09 | $65.22 | $65.59 | $64.46 | 220,488 |
2021-06-30 | $65.92 | $66.18 | $65.26 | $65.35 | $64.22 | 181,217 |
2021-06-29 | $65.79 | $66.28 | $65.78 | $65.85 | $64.72 | 69,890 |
2021-06-28 | $65.90 | $65.93 | $65.39 | $65.93 | $64.79 | 145,078 |
2021-06-25 | $65.61 | $65.99 | $65.33 | $65.94 | $64.80 | 161,960 |
2021-06-24 | $66.10 | $66.10 | $65.21 | $65.46 | $64.33 | 80,765 |
2021-06-23 | $66.13 | $66.21 | $65.79 | $65.85 | $64.72 | 105,709 |
2021-06-22 | $66.39 | $66.39 | $65.97 | $66.03 | $64.89 | 264,782 |
2021-06-21 | $65.33 | $66.42 | $64.91 | $66.24 | $65.10 | 153,084 |
2021-06-18 | $65.78 | $66.01 | $65.00 | $65.00 | $63.88 | 130,797 |
2021-06-17 | $65.46 | $66.05 | $65.46 | $65.98 | $64.84 | 192,573 |
2021-06-16 | $66.52 | $66.68 | $65.74 | $65.76 | $64.63 | 264,029 |
2021-06-15 | $66.81 | $66.89 | $66.25 | $66.29 | $65.15 | 81,675 |
2021-06-14 | $66.83 | $67.05 | $66.51 | $67.05 | $65.90 | 96,419 |
2021-06-11 | $66.90 | $67.25 | $66.35 | $66.60 | $65.45 | 64,234 |
2021-06-10 | $66.52 | $67.14 | $66.07 | $66.97 | $65.82 | 91,534 |
2021-06-09 | $66.79 | $66.82 | $66.55 | $66.59 | $65.14 | 79,505 |
2021-06-08 | $66.06 | $66.69 | $66.05 | $66.49 | $65.04 | 144,316 |
2021-06-07 | $65.62 | $66.33 | $65.45 | $66.09 | $64.65 | 114,441 |
2021-06-04 | $65.66 | $65.66 | $65.10 | $65.39 | $63.97 | 75,037 |
2021-06-03 | $65.36 | $65.36 | $64.87 | $65.32 | $63.90 | 94,972 |
2021-06-02 | $64.60 | $65.40 | $64.44 | $65.36 | $63.94 | 162,583 |
2021-06-01 | $63.49 | $64.42 | $63.37 | $64.42 | $63.02 | 291,611 |
2021-05-28 | $63.32 | $63.56 | $63.24 | $63.37 | $61.99 | 75,303 |
2021-05-27 | $63.31 | $63.31 | $62.79 | $62.89 | $61.52 | 129,411 |
2021-05-26 | $63.12 | $63.48 | $62.85 | $63.07 | $61.70 | 120,693 |
2021-05-25 | $62.97 | $63.12 | $62.54 | $62.94 | $61.57 | 73,343 |
2021-05-24 | $62.37 | $62.99 | $62.34 | $62.75 | $61.38 | 64,457 |
2021-05-21 | $62.44 | $62.44 | $61.91 | $62.03 | $60.68 | 135,049 |
2021-05-20 | $61.36 | $62.33 | $61.22 | $62.14 | $60.79 | 108,619 |
2021-05-19 | $61.05 | $61.35 | $60.69 | $61.34 | $60.00 | 109,571 |
2021-05-18 | $61.31 | $61.96 | $61.05 | $61.58 | $60.24 | 88,779 |
2021-05-17 | $61.46 | $61.56 | $61.19 | $61.43 | $60.09 | 87,102 |
2021-05-14 | $60.89 | $61.59 | $60.89 | $61.41 | $60.07 | 73,711 |
2021-05-13 | $60.34 | $61.10 | $60.15 | $60.75 | $59.43 | 109,336 |
2021-05-12 | $61.41 | $61.41 | $60.00 | $60.06 | $58.75 | 151,387 |
2021-05-11 | $61.73 | $61.74 | $60.93 | $61.43 | $60.09 | 224,109 |
2021-05-10 | $62.04 | $62.77 | $62.04 | $62.13 | $60.78 | 119,016 |
2021-05-07 | $61.12 | $62.02 | $61.12 | $61.95 | $60.60 | 165,996 |
2021-05-06 | $60.71 | $61.40 | $60.71 | $61.24 | $59.91 | 243,367 |
2021-05-05 | $61.98 | $61.98 | $60.76 | $60.92 | $59.59 | 86,200 |
2021-05-04 | $62.28 | $62.50 | $61.59 | $61.85 | $60.50 | 156,246 |
2021-05-03 | $62.86 | $62.86 | $62.23 | $62.30 | $60.94 | 307,437 |
2021-04-30 | $62.11 | $62.73 | $62.11 | $62.63 | $61.27 | 201,028 |
2021-04-29 | $61.84 | $62.38 | $61.79 | $62.21 | $60.86 | 182,713 |
2021-04-28 | $61.86 | $62.16 | $61.72 | $61.73 | $60.39 | 82,788 |
2021-04-27 | $62.22 | $62.22 | $61.75 | $61.99 | $60.64 | 242,377 |
2021-04-26 | $61.92 | $62.29 | $61.77 | $61.91 | $60.56 | 155,633 |
2021-04-23 | $61.54 | $61.96 | $61.49 | $61.86 | $60.51 | 55,056 |
2021-04-22 | $61.96 | $62.05 | $61.45 | $61.52 | $60.18 | 94,010 |
2021-04-21 | $61.57 | $61.94 | $61.57 | $61.78 | $60.43 | 46,401 |
2021-04-20 | $60.73 | $61.64 | $60.72 | $61.53 | $60.19 | 120,755 |
2021-04-19 | $60.62 | $60.79 | $60.29 | $60.79 | $59.47 | 119,368 |
2021-04-16 | $60.73 | $60.75 | $60.41 | $60.54 | $59.22 | 77,020 |
2021-04-15 | $59.50 | $60.47 | $59.50 | $60.45 | $59.13 | 69,600 |
2021-04-14 | $59.89 | $60.05 | $59.25 | $59.27 | $57.98 | 104,217 |
2021-04-13 | $59.12 | $59.87 | $59.12 | $59.83 | $58.53 | 191,465 |
2021-04-12 | $58.94 | $59.39 | $58.67 | $59.39 | $58.10 | 62,896 |
2021-04-09 | $59.23 | $59.23 | $58.79 | $59.01 | $57.73 | 112,914 |
2021-04-08 | $59.39 | $59.58 | $58.99 | $59.04 | $57.75 | 100,567 |
2021-04-07 | $59.12 | $59.46 | $58.83 | $59.31 | $58.02 | 65,694 |
2021-04-06 | $58.83 | $59.18 | $58.69 | $59.16 | $57.87 | 160,908 |
2021-04-05 | $59.18 | $59.18 | $58.42 | $58.97 | $57.69 | 158,270 |
2021-04-01 | $58.19 | $58.78 | $57.88 | $58.78 | $57.50 | 144,049 |
2021-03-31 | $58.23 | $58.43 | $57.53 | $57.81 | $56.55 | 154,937 |
2021-03-30 | $58.39 | $58.39 | $58.01 | $58.10 | $56.83 | 161,839 |
2021-03-29 | $58.35 | $58.59 | $57.61 | $58.34 | $57.07 | 91,536 |
2021-03-26 | $57.35 | $58.48 | $57.35 | $58.47 | $57.20 | 198,310 |
2021-03-25 | $56.54 | $57.25 | $56.10 | $57.14 | $55.90 | 176,239 |
2021-03-24 | $57.36 | $57.64 | $56.92 | $57.06 | $55.54 | 97,808 |
2021-03-23 | $57.23 | $57.69 | $57.03 | $57.28 | $55.76 | 97,336 |
2021-03-22 | $56.70 | $57.28 | $56.45 | $57.12 | $55.60 | 104,021 |
2021-03-19 | $57.28 | $57.54 | $56.52 | $56.52 | $55.02 | 85,787 |
2021-03-18 | $57.55 | $57.55 | $56.88 | $57.29 | $55.77 | 57,492 |
2021-03-17 | $57.74 | $57.74 | $57.22 | $57.66 | $56.13 | 85,875 |
2021-03-16 | $57.74 | $58.08 | $57.48 | $57.85 | $56.31 | 84,565 |
2021-03-15 | $56.98 | $58.02 | $56.95 | $57.86 | $56.32 | 128,811 |
2021-03-12 | $56.12 | $57.08 | $56.09 | $57.08 | $55.56 | 179,458 |
2021-03-11 | $55.81 | $56.48 | $55.59 | $56.09 | $54.60 | 79,033 |
2021-03-10 | $54.87 | $55.74 | $54.84 | $55.48 | $54.00 | 83,556 |
2021-03-09 | $55.08 | $55.33 | $54.85 | $54.92 | $53.46 | 103,470 |
2021-03-08 | $54.03 | $55.01 | $54.00 | $54.42 | $52.97 | 158,109 |
2021-03-05 | $53.74 | $54.21 | $52.66 | $54.05 | $52.61 | 98,362 |
2021-03-04 | $54.03 | $54.43 | $52.96 | $53.47 | $52.05 | 105,677 |
2021-03-03 | $54.42 | $54.42 | $53.78 | $53.88 | $52.45 | 229,694 |
2021-03-02 | $54.82 | $54.82 | $53.92 | $54.43 | $52.98 | 182,429 |
2021-03-01 | $55.26 | $55.70 | $54.68 | $54.74 | $53.28 | 115,083 |
2021-02-26 | $55.66 | $55.81 | $54.70 | $54.73 | $53.27 | 216,283 |
2021-02-25 | $56.55 | $56.88 | $55.31 | $55.68 | $54.20 | 154,369 |
2021-02-24 | $56.15 | $56.65 | $56.08 | $56.46 | $54.96 | 143,177 |
2021-02-23 | $56.05 | $56.50 | $55.99 | $56.26 | $54.76 | 143,883 |
2021-02-22 | $55.66 | $56.22 | $55.46 | $56.04 | $54.55 | 107,272 |
2021-02-19 | $56.01 | $56.15 | $55.70 | $55.73 | $54.25 | 149,181 |
2021-02-18 | $55.70 | $55.76 | $55.48 | $55.68 | $54.20 | 78,219 |
2021-02-17 | $55.64 | $55.86 | $55.35 | $55.74 | $54.26 | 115,467 |
2021-02-16 | $56.26 | $56.27 | $55.44 | $55.74 | $54.26 | 205,406 |
2021-02-12 | $56.34 | $56.37 | $55.82 | $56.20 | $54.70 | 212,335 |
2021-02-11 | $56.58 | $56.60 | $56.10 | $56.41 | $54.91 | 100,442 |
2021-02-10 | $56.12 | $56.76 | $55.98 | $56.28 | $54.78 | 310,653 |
2021-02-09 | $55.59 | $55.92 | $55.47 | $55.87 | $54.38 | 104,289 |
2021-02-08 | $55.30 | $55.58 | $55.19 | $55.58 | $54.10 | 103,548 |
2021-02-05 | $55.32 | $55.49 | $55.17 | $55.45 | $53.97 | 156,155 |
2021-02-04 | $54.75 | $55.55 | $54.75 | $55.20 | $53.73 | 241,304 |
2021-02-03 | $54.77 | $55.00 | $54.01 | $54.84 | $53.38 | 354,967 |
2021-02-02 | $55.01 | $55.21 | $54.66 | $54.98 | $53.52 | 92,662 |
2021-02-01 | $54.01 | $54.83 | $53.30 | $54.76 | $53.30 | 235,600 |
2021-01-29 | $54.03 | $54.55 | $53.42 | $53.64 | $52.21 | 247,686 |
2021-01-28 | $53.85 | $54.87 | $53.69 | $54.21 | $52.77 | 220,747 |
2021-01-27 | $54.39 | $54.90 | $53.62 | $53.88 | $52.45 | 242,848 |
2021-01-26 | $54.31 | $54.92 | $54.30 | $54.81 | $53.35 | 108,093 |
2021-01-25 | $53.96 | $54.65 | $53.58 | $54.30 | $52.86 | 115,710 |
2021-01-22 | $53.54 | $54.12 | $53.54 | $54.00 | $52.56 | 70,099 |
2021-01-21 | $53.83 | $53.92 | $53.37 | $53.83 | $52.40 | 102,906 |
2021-01-20 | $53.04 | $54.28 | $52.71 | $54.09 | $52.65 | 187,581 |
2021-01-19 | $53.78 | $53.78 | $52.85 | $52.93 | $51.52 | 227,298 |
2021-01-15 | $52.65 | $53.56 | $52.50 | $53.39 | $51.97 | 143,198 |
2021-01-14 | $52.45 | $52.98 | $52.31 | $52.65 | $51.25 | 148,058 |
2021-01-13 | $51.50 | $52.52 | $51.50 | $52.46 | $51.06 | 178,527 |
2021-01-12 | $51.33 | $51.68 | $51.05 | $51.62 | $50.25 | 112,703 |
2021-01-11 | $52.06 | $52.08 | $51.29 | $51.49 | $50.12 | 157,818 |
2021-01-08 | $51.98 | $52.39 | $51.85 | $52.29 | $50.90 | 91,825 |
2021-01-07 | $51.92 | $51.97 | $51.49 | $51.77 | $50.39 | 196,784 |
2021-01-06 | $51.73 | $52.13 | $51.50 | $51.91 | $50.53 | 143,160 |
2021-01-05 | $52.15 | $52.29 | $51.84 | $51.87 | $50.49 | 146,194 |
2021-01-04 | $53.92 | $54.12 | $52.00 | $52.05 | $50.67 | 207,024 |
2020-12-31 | $53.16 | $53.93 | $52.84 | $53.88 | $52.45 | 150,689 |
2020-12-30 | $52.93 | $53.60 | $52.93 | $53.20 | $51.78 | 79,590 |
2020-12-29 | $53.36 | $53.73 | $52.89 | $52.89 | $51.48 | 147,674 |
2020-12-28 | $53.21 | $53.38 | $52.87 | $53.37 | $51.95 | 89,708 |
2020-12-24 | $52.46 | $52.92 | $52.46 | $52.87 | $51.46 | 45,975 |
2020-12-23 | $53.05 | $53.30 | $52.37 | $52.43 | $51.03 | 98,767 |
2020-12-22 | $52.45 | $52.92 | $52.31 | $52.89 | $51.48 | 96,091 |
2020-12-21 | $52.19 | $52.57 | $51.91 | $52.47 | $51.07 | 184,881 |
2020-12-18 | $54.56 | $54.56 | $52.53 | $52.87 | $51.46 | 190,258 |
2020-12-17 | $53.50 | $54.12 | $53.50 | $54.05 | $52.61 | 139,269 |
2020-12-16 | $53.34 | $53.96 | $53.22 | $53.45 | $52.03 | 99,237 |
2020-12-15 | $52.53 | $53.48 | $52.21 | $53.48 | $52.06 | 109,751 |
2020-12-14 | $53.44 | $53.48 | $52.37 | $52.37 | $50.98 | 115,912 |
2020-12-11 | $53.01 | $53.15 | $52.51 | $53.05 | $51.28 | 266,473 |
2020-12-10 | $53.08 | $53.66 | $52.95 | $53.13 | $51.36 | 99,344 |
2020-12-09 | $54.24 | $54.24 | $53.23 | $53.55 | $51.76 | 104,781 |
2020-12-08 | $53.98 | $54.45 | $53.98 | $54.05 | $52.25 | 116,562 |
2020-12-07 | $54.65 | $54.97 | $54.27 | $54.39 | $52.58 | 103,467 |
2020-12-04 | $107.85 | $109.77 | $107.85 | $109.69 | $53.02 | 123,632 |
2020-12-03 | $107.12 | $108.49 | $107.12 | $107.92 | $52.16 | 93,494 |
2020-12-02 | $107.28 | $108.27 | $106.86 | $106.93 | $51.68 | 138,036 |
2020-12-01 | $107.10 | $108.20 | $107.10 | $107.79 | $52.10 | 220,488 |
2020-11-30 | $107.24 | $107.41 | $106.22 | $106.44 | $51.45 | 132,920 |
2020-11-27 | $108.50 | $108.54 | $107.30 | $107.65 | $52.03 | 51,406 |
2020-11-25 | $107.65 | $108.29 | $107.37 | $108.18 | $52.29 | 115,828 |
2020-11-24 | $108.96 | $109.69 | $108.02 | $108.12 | $52.26 | 186,208 |
2020-11-23 | $108.96 | $109.19 | $107.73 | $107.94 | $52.17 | 83,760 |
2020-11-20 | $108.40 | $109.05 | $107.91 | $108.31 | $52.35 | 43,678 |
2020-11-19 | $107.96 | $108.95 | $107.07 | $108.74 | $52.56 | 92,350 |
2020-11-18 | $110.49 | $111.68 | $108.42 | $108.42 | $52.40 | 92,582 |
2020-11-17 | $110.02 | $111.43 | $109.38 | $110.98 | $53.64 | 215,156 |
2020-11-16 | $111.02 | $112.10 | $109.38 | $110.85 | $53.58 | 117,580 |
2020-11-13 | $107.64 | $109.88 | $107.64 | $109.82 | $53.08 | 56,356 |
2020-11-12 | $107.92 | $108.46 | $106.42 | $107.14 | $51.78 | 173,598 |
2020-11-11 | $109.00 | $109.21 | $107.88 | $108.68 | $52.53 | 111,626 |
2020-11-10 | $106.77 | $108.65 | $106.44 | $108.41 | $52.40 | 297,088 |
2020-11-09 | $105.00 | $113.97 | $105.00 | $106.53 | $51.49 | 284,766 |
2020-11-06 | $103.53 | $104.13 | $102.24 | $102.66 | $49.62 | 87,668 |
2020-11-05 | $103.00 | $104.18 | $102.79 | $103.25 | $49.90 | 94,196 |
2020-11-04 | $103.00 | $104.82 | $102.95 | $103.11 | $49.84 | 116,804 |
2020-11-03 | $101.37 | $103.65 | $101.37 | $103.18 | $49.87 | 112,876 |
2020-11-02 | $99.48 | $101.23 | $99.05 | $101.23 | $48.93 | 282,864 |
2020-10-30 | $98.62 | $99.21 | $97.47 | $98.65 | $47.68 | 138,038 |
2020-10-29 | $98.58 | $100.02 | $97.44 | $99.24 | $47.97 | 242,018 |
2020-10-28 | $99.41 | $99.88 | $97.96 | $98.24 | $47.48 | 121,344 |
2020-10-27 | $102.71 | $102.71 | $100.69 | $100.69 | $48.67 | 239,332 |
2020-10-26 | $102.45 | $102.45 | $101.39 | $102.27 | $49.43 | 78,782 |
2020-10-23 | $103.43 | $103.89 | $102.81 | $103.60 | $50.07 | 79,408 |
2020-10-22 | $103.02 | $103.59 | $102.77 | $102.94 | $49.75 | 94,924 |
2020-10-21 | $102.92 | $103.45 | $102.58 | $103.02 | $49.79 | 67,280 |
2020-10-20 | $103.07 | $104.05 | $103.01 | $103.25 | $49.90 | 230,830 |
2020-10-19 | $104.31 | $104.31 | $102.51 | $102.59 | $49.59 | 161,560 |
2020-10-16 | $105.05 | $105.05 | $104.17 | $104.28 | $50.40 | 106,776 |
2020-10-15 | $103.80 | $105.88 | $103.80 | $104.95 | $50.73 | 94,656 |
2020-10-14 | $105.83 | $106.03 | $104.51 | $104.62 | $50.57 | 73,854 |
2020-10-13 | $107.23 | $107.26 | $105.17 | $105.87 | $51.17 | 227,516 |
2020-10-12 | $107.17 | $108.00 | $106.77 | $107.74 | $52.07 | 87,412 |
2020-10-09 | $108.35 | $108.35 | $106.92 | $107.36 | $51.89 | 105,798 |
2020-10-08 | $106.38 | $108.18 | $106.22 | $107.81 | $52.11 | 147,390 |
2020-10-07 | $106.85 | $106.85 | $105.50 | $106.01 | $51.24 | 137,174 |
2020-10-06 | $106.71 | $107.26 | $105.47 | $105.92 | $51.19 | 92,874 |
2020-10-05 | $106.20 | $106.79 | $104.67 | $106.68 | $51.56 | 101,658 |
2020-10-02 | $102.72 | $106.30 | $102.28 | $105.92 | $51.19 | 147,502 |
2020-10-01 | $102.50 | $104.01 | $102.10 | $104.00 | $50.27 | 126,036 |
2020-09-30 | $102.00 | $102.84 | $100.90 | $102.01 | $49.30 | 150,246 |
2020-09-29 | $102.41 | $102.47 | $100.96 | $101.66 | $49.14 | 83,890 |
2020-09-28 | $101.45 | $102.89 | $101.45 | $102.41 | $49.50 | 216,806 |
2020-09-25 | $98.04 | $100.47 | $98.04 | $100.40 | $48.53 | 97,994 |
2020-09-24 | $98.20 | $99.64 | $98.13 | $98.54 | $47.63 | 95,054 |
2020-09-23 | $101.36 | $101.57 | $98.12 | $98.27 | $47.50 | 99,630 |
2020-09-22 | $100.60 | $102.73 | $100.60 | $101.87 | $48.93 | 374,456 |
2020-09-21 | $102.73 | $102.73 | $100.23 | $100.52 | $48.28 | 110,722 |
2020-09-18 | $106.04 | $106.04 | $103.53 | $103.70 | $49.80 | 71,260 |
2020-09-17 | $107.06 | $107.73 | $105.09 | $105.73 | $50.78 | 223,940 |
2020-09-16 | $107.86 | $108.89 | $107.35 | $107.89 | $51.82 | 171,952 |
2020-09-15 | $106.71 | $108.30 | $106.53 | $107.31 | $51.54 | 291,288 |
2020-09-14 | $104.09 | $106.42 | $104.09 | $106.22 | $51.01 | 81,848 |
2020-09-11 | $104.12 | $104.12 | $102.77 | $103.56 | $49.74 | 77,104 |
2020-09-10 | $105.62 | $105.62 | $104.00 | $104.05 | $49.97 | 158,674 |
2020-09-09 | $106.02 | $106.96 | $105.24 | $105.65 | $50.74 | 286,520 |
2020-09-08 | $104.99 | $105.33 | $103.95 | $104.55 | $50.21 | 90,034 |
2020-09-04 | $106.47 | $107.06 | $104.12 | $105.96 | $50.89 | 112,070 |
2020-09-03 | $107.48 | $108.42 | $105.46 | $106.20 | $51.00 | 87,752 |
2020-09-02 | $105.40 | $107.52 | $104.94 | $107.48 | $51.62 | 165,094 |
2020-09-01 | $105.83 | $105.83 | $104.43 | $105.40 | $50.62 | 307,068 |
2020-08-31 | $105.93 | $106.08 | $105.18 | $105.61 | $50.72 | 112,062 |
2020-08-28 | $105.89 | $106.37 | $104.87 | $106.34 | $51.07 | 77,948 |
2020-08-27 | $104.02 | $106.03 | $104.02 | $105.72 | $50.77 | 65,720 |
2020-08-26 | $104.74 | $104.98 | $103.60 | $104.24 | $50.06 | 72,588 |
2020-08-25 | $105.23 | $105.28 | $104.37 | $105.28 | $50.56 | 82,836 |
2020-08-24 | $104.46 | $105.03 | $103.00 | $105.03 | $50.44 | 160,434 |
2020-08-21 | $103.72 | $104.51 | $103.03 | $104.33 | $50.11 | 110,862 |
2020-08-20 | $102.47 | $104.58 | $102.47 | $104.02 | $49.96 | 120,850 |
2020-08-19 | $104.93 | $104.93 | $102.63 | $102.83 | $49.39 | 92,494 |
2020-08-18 | $105.01 | $105.24 | $104.20 | $105.00 | $50.43 | 83,544 |
2020-08-17 | $104.26 | $105.39 | $104.09 | $105.30 | $50.57 | 82,850 |
2020-08-14 | $103.73 | $105.29 | $103.73 | $104.29 | $50.09 | 100,168 |
2020-08-13 | $104.68 | $105.81 | $103.88 | $104.01 | $49.95 | 132,162 |
2020-08-12 | $104.86 | $105.39 | $104.55 | $105.36 | $50.60 | 150,882 |
2020-08-11 | $106.77 | $107.00 | $103.92 | $104.23 | $50.06 | 102,766 |
2020-08-10 | $106.19 | $106.97 | $105.90 | $106.14 | $50.98 | 110,404 |
2020-08-07 | $104.11 | $106.24 | $104.11 | $106.09 | $50.95 | 62,978 |
2020-08-06 | $103.89 | $105.06 | $103.89 | $104.83 | $50.35 | 103,770 |
2020-08-05 | $105.74 | $105.97 | $104.24 | $104.62 | $50.25 | 189,028 |
2020-08-04 | $103.59 | $105.74 | $103.59 | $105.35 | $50.60 | 184,328 |
2020-08-03 | $105.01 | $105.01 | $103.55 | $103.86 | $49.88 | 114,870 |
2020-07-31 | $104.92 | $105.39 | $103.75 | $105.37 | $50.61 | 123,726 |
2020-07-30 | $104.01 | $105.23 | $104.00 | $105.14 | $50.50 | 94,038 |
2020-07-29 | $103.80 | $105.70 | $103.80 | $105.70 | $50.76 | 110,182 |
2020-07-28 | $101.03 | $104.20 | $101.03 | $103.79 | $49.85 | 181,732 |
2020-07-27 | $100.51 | $101.52 | $99.35 | $101.48 | $48.74 | 122,154 |
2020-07-24 | $100.32 | $101.05 | $100.32 | $100.54 | $48.29 | 108,498 |
2020-07-23 | $101.23 | $101.79 | $99.89 | $101.04 | $48.53 | 170,200 |
2020-07-22 | $99.43 | $101.57 | $99.24 | $101.56 | $48.78 | 128,534 |
2020-07-21 | $100.48 | $100.94 | $99.70 | $99.83 | $47.95 | 178,678 |
2020-07-20 | $100.72 | $101.06 | $99.43 | $99.72 | $47.89 | 115,230 |
2020-07-17 | $99.81 | $101.51 | $99.56 | $101.11 | $48.56 | 157,300 |
2020-07-16 | $100.45 | $101.11 | $99.58 | $99.75 | $47.91 | 173,982 |
2020-07-15 | $101.57 | $101.73 | $100.45 | $101.07 | $48.54 | 128,424 |
2020-07-14 | $99.82 | $100.77 | $99.55 | $100.45 | $48.24 | 177,600 |
2020-07-13 | $100.78 | $101.57 | $99.43 | $99.56 | $47.82 | 531,820 |
2020-07-10 | $100.28 | $101.37 | $100.28 | $100.79 | $48.41 | 112,612 |
2020-07-09 | $100.88 | $100.98 | $99.12 | $100.71 | $48.37 | 82,800 |
2020-07-08 | $101.25 | $101.77 | $100.53 | $101.08 | $48.55 | 74,452 |
2020-07-07 | $102.20 | $102.51 | $101.30 | $101.30 | $48.65 | 115,800 |
2020-07-06 | $104.85 | $105.53 | $103.07 | $103.24 | $49.58 | 84,458 |
2020-07-02 | $105.56 | $105.56 | $103.23 | $103.53 | $49.72 | 93,370 |
2020-07-01 | $101.05 | $104.21 | $101.05 | $103.92 | $49.91 | 126,446 |
2020-06-30 | $99.81 | $101.43 | $99.81 | $100.88 | $48.45 | 235,844 |
2020-06-29 | $98.66 | $99.75 | $97.96 | $99.53 | $47.80 | 139,448 |
2020-06-26 | $99.33 | $100.17 | $98.26 | $98.32 | $47.22 | 174,634 |
2020-06-25 | $98.08 | $100.06 | $98.08 | $100.02 | $48.04 | 165,450 |
2020-06-24 | $100.10 | $100.43 | $96.68 | $98.79 | $47.45 | 171,288 |
2020-06-23 | $102.69 | $102.69 | $101.15 | $101.43 | $48.71 | 151,524 |
2020-06-22 | $101.15 | $101.90 | $100.28 | $101.90 | $48.94 | 170,928 |
2020-06-19 | $104.95 | $105.82 | $101.59 | $101.74 | $48.86 | 187,016 |
2020-06-18 | $104.45 | $104.45 | $103.12 | $103.72 | $49.81 | 85,554 |
2020-06-17 | $106.87 | $106.87 | $104.88 | $104.93 | $50.39 | 92,198 |
2020-06-16 | $107.77 | $108.18 | $104.93 | $106.13 | $50.97 | 607,982 |
2020-06-15 | $99.80 | $104.59 | $99.80 | $104.22 | $50.05 | 146,352 |
2020-06-12 | $102.99 | $103.94 | $100.93 | $103.67 | $49.51 | 136,686 |
2020-06-11 | $102.17 | $103.63 | $100.37 | $100.41 | $47.96 | 174,428 |
2020-06-10 | $108.90 | $109.00 | $106.26 | $106.71 | $50.97 | 115,940 |
2020-06-09 | $108.60 | $109.80 | $108.33 | $109.33 | $52.22 | 176,706 |
2020-06-08 | $109.66 | $110.74 | $109.41 | $110.74 | $52.89 | 117,282 |
2020-06-05 | $107.40 | $109.62 | $107.40 | $108.49 | $51.82 | 108,514 |
2020-06-04 | $105.55 | $105.55 | $103.54 | $104.32 | $49.82 | 119,024 |
2020-06-03 | $103.35 | $106.35 | $103.35 | $105.77 | $50.52 | 103,070 |
2020-06-02 | $102.76 | $103.29 | $102.12 | $103.02 | $49.20 | 136,876 |
2020-06-01 | $100.27 | $103.08 | $100.27 | $102.49 | $48.95 | 191,192 |
2020-05-29 | $100.36 | $101.04 | $99.59 | $100.21 | $47.86 | 212,330 |
2020-05-28 | $100.62 | $101.40 | $100.08 | $101.17 | $48.32 | 155,688 |
2020-05-27 | $100.74 | $101.03 | $98.18 | $100.31 | $47.91 | 180,496 |
2020-05-26 | $97.20 | $98.87 | $97.20 | $98.38 | $46.99 | 148,238 |
2020-05-22 | $93.59 | $95.06 | $93.40 | $95.06 | $45.40 | 112,492 |
2020-05-21 | $93.99 | $94.59 | $93.02 | $93.64 | $44.72 | 181,682 |
2020-05-20 | $94.30 | $94.30 | $93.36 | $94.13 | $44.96 | 146,972 |
2020-05-19 | $94.83 | $94.83 | $93.37 | $93.37 | $44.59 | 440,484 |
2020-05-18 | $92.54 | $95.50 | $92.54 | $94.71 | $45.23 | 446,296 |
2020-05-15 | $89.47 | $90.17 | $88.46 | $90.09 | $43.03 | 198,658 |
2020-05-14 | $89.13 | $90.51 | $87.23 | $90.51 | $43.23 | 591,240 |
2020-05-13 | $91.42 | $92.10 | $89.95 | $90.37 | $43.16 | 231,388 |
2020-05-12 | $97.32 | $97.32 | $91.90 | $91.93 | $43.91 | 159,712 |
2020-05-11 | $95.92 | $97.68 | $95.81 | $96.14 | $45.92 | 168,934 |
2020-05-08 | $96.34 | $97.86 | $96.34 | $97.43 | $46.53 | 112,608 |
2020-05-07 | $95.11 | $96.99 | $95.11 | $95.80 | $45.76 | 197,134 |
2020-05-06 | $96.85 | $97.10 | $94.85 | $94.90 | $45.33 | 256,710 |
2020-05-05 | $96.81 | $98.04 | $96.55 | $96.62 | $46.15 | 98,244 |
2020-05-04 | $95.30 | $96.09 | $93.92 | $96.00 | $45.85 | 243,262 |
2020-05-01 | $96.47 | $97.49 | $95.67 | $96.37 | $46.03 | 343,562 |
2020-04-30 | $98.84 | $99.52 | $97.75 | $99.31 | $47.43 | 359,604 |
2020-04-29 | $101.11 | $101.90 | $100.11 | $100.18 | $47.85 | 166,170 |
2020-04-28 | $100.82 | $101.82 | $99.31 | $99.33 | $47.44 | 590,476 |
2020-04-27 | $96.17 | $99.38 | $96.17 | $98.98 | $47.27 | 164,524 |
2020-04-24 | $95.91 | $96.43 | $94.85 | $95.99 | $45.85 | 292,964 |
2020-04-23 | $96.16 | $97.42 | $95.63 | $95.64 | $45.68 | 218,414 |
2020-04-22 | $95.85 | $97.46 | $95.72 | $96.71 | $46.19 | 239,460 |
2020-04-21 | $94.25 | $95.65 | $93.91 | $95.03 | $45.39 | 172,708 |
2020-04-20 | $97.83 | $98.88 | $96.50 | $96.53 | $46.10 | 216,480 |
2020-04-17 | $99.55 | $100.88 | $98.93 | $100.59 | $48.04 | 188,236 |
2020-04-16 | $97.92 | $98.65 | $96.99 | $97.45 | $46.54 | 192,776 |
2020-04-15 | $99.33 | $100.06 | $97.50 | $98.35 | $46.97 | 192,238 |
2020-04-14 | $100.48 | $103.08 | $100.48 | $102.36 | $48.89 | 163,372 |
2020-04-13 | $103.18 | $103.18 | $98.53 | $99.12 | $47.34 | 209,276 |
2020-04-09 | $99.57 | $105.16 | $99.57 | $103.85 | $49.60 | 248,072 |
2020-04-08 | $92.88 | $99.19 | $92.70 | $98.65 | $47.12 | 243,746 |
2020-04-07 | $94.51 | $96.50 | $92.09 | $92.16 | $44.02 | 250,638 |
2020-04-06 | $86.02 | $92.12 | $86.02 | $91.67 | $43.78 | 507,830 |
2020-04-03 | $84.99 | $87.59 | $83.88 | $85.59 | $40.88 | 712,948 |
2020-04-02 | $84.19 | $87.81 | $83.73 | $86.25 | $41.19 | 349,460 |
2020-04-01 | $88.86 | $88.86 | $83.63 | $85.72 | $40.94 | 561,148 |
2020-03-31 | $93.50 | $93.50 | $89.15 | $91.58 | $43.74 | 324,824 |
2020-03-30 | $90.70 | $94.45 | $90.10 | $94.08 | $44.93 | 332,690 |
2020-03-27 | $87.72 | $94.48 | $87.72 | $92.27 | $44.07 | 292,120 |
2020-03-26 | $85.59 | $91.60 | $85.37 | $91.22 | $43.57 | 648,858 |
2020-03-25 | $83.25 | $89.92 | $81.25 | $85.37 | $40.77 | 399,530 |
2020-03-24 | $78.93 | $82.41 | $77.23 | $82.30 | $39.02 | 328,136 |
2020-03-23 | $79.26 | $79.26 | $73.55 | $75.30 | $35.70 | 537,858 |
2020-03-20 | $84.25 | $86.54 | $78.61 | $79.16 | $37.53 | 447,986 |
2020-03-19 | $83.21 | $85.62 | $81.05 | $83.63 | $39.65 | 497,016 |
2020-03-18 | $89.60 | $89.84 | $82.12 | $84.44 | $40.03 | 477,422 |
2020-03-17 | $88.22 | $93.36 | $86.36 | $92.08 | $43.66 | 325,424 |
2020-03-16 | $101.49 | $101.49 | $86.66 | $86.67 | $41.09 | 371,426 |
2020-03-13 | $97.74 | $104.91 | $96.98 | $104.58 | $49.58 | 291,792 |
2020-03-12 | $103.50 | $103.50 | $93.57 | $96.67 | $45.83 | 392,066 |
2020-03-11 | $109.24 | $109.28 | $104.66 | $105.64 | $50.09 | 338,760 |
2020-03-10 | $109.89 | $111.95 | $105.67 | $111.83 | $53.02 | 290,344 |
2020-03-09 | $113.67 | $113.67 | $106.72 | $106.72 | $50.60 | 400,220 |
2020-03-06 | $114.62 | $115.28 | $111.21 | $114.85 | $54.45 | 156,446 |
2020-03-05 | $117.64 | $118.73 | $115.73 | $117.00 | $55.47 | 172,764 |
2020-03-04 | $116.88 | $119.95 | $116.88 | $119.81 | $56.80 | 187,508 |
2020-03-03 | $115.81 | $118.26 | $114.34 | $115.25 | $54.64 | 171,198 |
2020-03-02 | $111.14 | $115.67 | $110.85 | $115.67 | $54.84 | 294,010 |
2020-02-28 | $110.45 | $111.74 | $107.85 | $110.68 | $52.47 | 331,252 |
2020-02-27 | $118.44 | $118.80 | $113.46 | $113.46 | $53.79 | 168,760 |
2020-02-26 | $121.19 | $122.24 | $119.98 | $119.98 | $56.88 | 331,830 |
2020-02-25 | $124.80 | $124.80 | $121.00 | $121.22 | $57.47 | 184,306 |
2020-02-24 | $124.02 | $125.54 | $124.00 | $124.50 | $59.03 | 151,308 |
2020-02-21 | $125.20 | $126.20 | $125.20 | $125.97 | $59.72 | 100,884 |
2020-02-20 | $124.08 | $125.40 | $123.48 | $125.31 | $59.41 | 186,842 |
2020-02-19 | $125.70 | $125.70 | $123.83 | $123.84 | $58.71 | 112,346 |
2020-02-18 | $125.74 | $126.00 | $125.00 | $125.78 | $59.63 | 222,732 |
2020-02-14 | $124.64 | $125.79 | $124.45 | $125.75 | $59.62 | 83,230 |
2020-02-13 | $123.35 | $124.54 | $123.35 | $124.22 | $58.89 | 85,624 |
2020-02-12 | $123.03 | $123.92 | $122.70 | $123.55 | $58.58 | 201,726 |
2020-02-11 | $122.32 | $123.50 | $122.32 | $122.88 | $58.26 | 78,048 |
2020-02-10 | $121.05 | $121.97 | $120.84 | $121.93 | $57.81 | 141,904 |
2020-02-07 | $120.68 | $120.81 | $120.11 | $120.54 | $57.15 | 284,560 |
2020-02-06 | $120.26 | $120.79 | $120.23 | $120.49 | $57.13 | 128,894 |
2020-02-05 | $120.37 | $120.53 | $119.75 | $119.97 | $56.88 | 73,188 |
2020-02-04 | $119.16 | $120.58 | $119.16 | $120.11 | $56.95 | 110,086 |
2020-02-03 | $118.78 | $119.73 | $118.63 | $118.76 | $56.31 | 124,486 |
2020-01-31 | $119.95 | $119.95 | $118.25 | $118.56 | $56.21 | 149,854 |
2020-01-30 | $119.73 | $120.28 | $119.22 | $120.11 | $56.95 | 185,650 |
2020-01-29 | $120.57 | $120.57 | $119.71 | $119.84 | $56.82 | 107,120 |
2020-01-28 | $120.43 | $120.77 | $120.15 | $120.32 | $57.05 | 116,846 |
2020-01-27 | $120.12 | $120.39 | $119.76 | $120.01 | $56.90 | 88,680 |
2020-01-24 | $121.20 | $121.39 | $120.33 | $120.65 | $57.20 | 151,158 |
2020-01-23 | $119.93 | $120.94 | $119.68 | $120.89 | $57.32 | 124,092 |
2020-01-22 | $120.98 | $121.46 | $119.52 | $119.78 | $56.79 | 135,356 |
2020-01-21 | $119.73 | $120.90 | $119.51 | $120.89 | $57.32 | 150,854 |
2020-01-17 | $119.34 | $120.01 | $118.94 | $119.60 | $56.70 | 198,628 |
2020-01-16 | $118.55 | $119.41 | $118.43 | $119.41 | $56.61 | 118,014 |
2020-01-15 | $117.69 | $118.66 | $117.69 | $118.35 | $56.11 | 140,696 |
2020-01-14 | $117.98 | $117.98 | $116.93 | $117.56 | $55.74 | 147,016 |
2020-01-13 | $116.87 | $118.13 | $116.87 | $118.10 | $55.99 | 259,946 |
2020-01-10 | $115.94 | $116.87 | $115.75 | $116.71 | $55.33 | 282,352 |
2020-01-09 | $115.68 | $116.01 | $115.48 | $115.69 | $54.85 | 188,416 |
2020-01-08 | $115.35 | $116.05 | $115.00 | $115.79 | $54.90 | 251,998 |
2020-01-07 | $116.27 | $116.27 | $114.79 | $115.26 | $54.65 | 212,296 |
2020-01-06 | $116.48 | $117.11 | $116.17 | $116.70 | $55.33 | 213,676 |
2020-01-03 | $114.92 | $116.71 | $114.91 | $116.49 | $55.23 | 191,998 |
2020-01-02 | $117.50 | $117.50 | $115.00 | $115.42 | $54.72 | 746,674 |
2019-12-31 | $115.88 | $117.02 | $115.88 | $116.99 | $55.47 | 156,014 |
2019-12-30 | $115.87 | $116.27 | $115.57 | $116.07 | $55.03 | 174,074 |
2019-12-27 | $115.84 | $116.28 | $115.66 | $116.09 | $55.04 | 137,190 |
2019-12-26 | $115.07 | $115.69 | $115.02 | $115.69 | $54.85 | 91,228 |
2019-12-24 | $115.05 | $115.30 | $114.51 | $114.99 | $54.52 | 88,028 |
2019-12-23 | $115.40 | $115.77 | $114.56 | $114.71 | $54.39 | 243,680 |
2019-12-20 | $114.94 | $115.76 | $114.94 | $115.32 | $54.67 | 327,018 |
2019-12-19 | $113.50 | $114.78 | $113.50 | $114.78 | $54.42 | 397,078 |
2019-12-18 | $112.40 | $113.97 | $112.40 | $113.64 | $53.88 | 241,536 |
2019-12-17 | $114.13 | $114.56 | $112.32 | $112.50 | $53.34 | 518,726 |
2019-12-16 | $113.35 | $114.05 | $112.34 | $113.81 | $53.96 | 270,820 |
2019-12-13 | $113.86 | $114.38 | $112.93 | $113.90 | $53.60 | 324,726 |
2019-12-12 | $115.66 | $115.88 | $113.49 | $113.74 | $53.53 | 434,508 |
2019-12-11 | $117.07 | $117.07 | $115.05 | $115.50 | $54.36 | 154,486 |
2019-12-10 | $117.53 | $117.77 | $116.45 | $116.81 | $54.97 | 90,206 |
2019-12-09 | $117.26 | $117.63 | $116.78 | $117.40 | $55.25 | 142,604 |
2019-12-06 | $117.20 | $117.81 | $117.17 | $117.21 | $55.16 | 159,222 |
2019-12-05 | $116.89 | $117.16 | $116.50 | $117.16 | $55.14 | 193,784 |
2019-12-04 | $116.31 | $117.49 | $116.31 | $117.16 | $55.14 | 223,538 |
2019-12-03 | $115.58 | $116.81 | $115.58 | $116.49 | $54.82 | 394,240 |
2019-12-02 | $117.64 | $117.64 | $115.82 | $115.84 | $54.52 | 390,152 |
2019-11-29 | $118.10 | $118.70 | $117.75 | $117.75 | $55.42 | 255,276 |
2019-11-27 | $117.53 | $118.32 | $117.28 | $118.30 | $55.67 | 84,244 |
2019-11-26 | $116.35 | $117.71 | $116.35 | $117.68 | $55.38 | 116,714 |
2019-11-25 | $116.23 | $117.02 | $116.03 | $116.09 | $54.63 | 103,056 |
2019-11-22 | $116.45 | $117.45 | $115.38 | $116.00 | $54.59 | 67,186 |
2019-11-21 | $117.69 | $117.69 | $116.34 | $116.36 | $54.76 | 118,132 |
2019-11-20 | $118.40 | $118.41 | $117.47 | $118.06 | $55.56 | 107,968 |
2019-11-19 | $118.00 | $118.49 | $117.75 | $118.24 | $55.65 | 125,364 |
2019-11-18 | $117.10 | $118.34 | $117.10 | $117.81 | $55.44 | 145,552 |
2019-11-15 | $116.60 | $117.25 | $116.53 | $117.25 | $55.18 | 164,246 |
2019-11-14 | $116.04 | $116.68 | $116.04 | $116.63 | $54.89 | 189,648 |
2019-11-13 | $114.56 | $115.95 | $114.56 | $115.71 | $54.46 | 205,258 |
2019-11-12 | $115.26 | $116.18 | $114.35 | $114.49 | $53.88 | 242,214 |
2019-11-11 | $114.95 | $115.76 | $114.95 | $115.36 | $54.29 | 169,340 |
2019-11-08 | $115.06 | $115.81 | $114.81 | $115.11 | $54.17 | 164,692 |
2019-11-07 | $116.28 | $116.28 | $114.91 | $115.34 | $54.28 | 178,724 |
2019-11-06 | $116.29 | $116.95 | $116.25 | $116.60 | $54.87 | 182,812 |
2019-11-05 | $117.85 | $117.85 | $115.53 | $116.14 | $54.66 | 233,462 |
2019-11-04 | $119.40 | $119.72 | $117.91 | $118.13 | $55.59 | 141,996 |
2019-11-01 | $119.73 | $120.28 | $118.25 | $119.29 | $56.14 | 201,680 |
2019-10-31 | $120.20 | $120.96 | $119.35 | $119.76 | $56.36 | 119,762 |
2019-10-30 | $119.54 | $120.14 | $118.55 | $120.13 | $56.54 | 213,364 |
2019-10-29 | $119.18 | $120.09 | $119.07 | $119.33 | $56.16 | 155,142 |
2019-10-28 | $120.04 | $120.04 | $118.90 | $119.13 | $56.06 | 164,078 |
2019-10-25 | $121.78 | $121.78 | $120.09 | $120.37 | $56.65 | 124,050 |
2019-10-24 | $122.23 | $122.23 | $121.39 | $121.85 | $57.34 | 148,196 |
2019-10-23 | $122.00 | $122.22 | $121.00 | $122.02 | $57.42 | 182,690 |
2019-10-22 | $122.41 | $123.08 | $121.66 | $121.75 | $57.30 | 135,710 |
2019-10-21 | $121.48 | $122.12 | $120.98 | $122.09 | $57.46 | 1,004,736 |
2019-10-18 | $120.38 | $121.40 | $120.20 | $121.29 | $57.08 | 208,962 |
2019-10-17 | $120.09 | $120.59 | $120.07 | $120.36 | $56.64 | 89,578 |
2019-10-16 | $119.99 | $119.99 | $119.08 | $119.86 | $56.41 | 220,088 |
2019-10-15 | $119.76 | $120.03 | $119.00 | $119.98 | $56.46 | 76,658 |
2019-10-14 | $119.82 | $120.36 | $119.34 | $119.77 | $56.37 | 124,344 |
2019-10-11 | $120.63 | $120.64 | $119.61 | $119.61 | $56.29 | 295,470 |
2019-10-10 | $119.65 | $120.30 | $119.30 | $120.00 | $56.47 | 99,160 |
2019-10-09 | $119.99 | $120.66 | $119.60 | $119.87 | $56.41 | 147,734 |
2019-10-08 | $120.07 | $120.46 | $118.95 | $119.43 | $56.21 | 199,606 |
2019-10-07 | $120.47 | $120.66 | $119.72 | $120.07 | $56.51 | 192,206 |
2019-10-04 | $119.90 | $120.59 | $119.90 | $120.53 | $56.72 | 155,506 |
2019-10-03 | $118.33 | $120.06 | $118.28 | $119.77 | $56.37 | 261,674 |
2019-10-02 | $118.61 | $118.97 | $117.73 | $118.28 | $55.66 | 158,990 |
2019-10-01 | $119.75 | $120.24 | $118.38 | $118.85 | $55.93 | 311,634 |
2019-09-30 | $119.98 | $120.52 | $119.80 | $120.02 | $56.48 | 292,830 |
2019-09-27 | $120.72 | $120.72 | $119.00 | $119.83 | $56.39 | 477,040 |
2019-09-26 | $119.71 | $120.59 | $119.60 | $120.36 | $56.64 | 103,884 |
2019-09-25 | $119.17 | $119.65 | $118.84 | $119.30 | $56.14 | 213,468 |
2019-09-24 | $119.81 | $120.08 | $118.60 | $119.22 | $56.11 | 190,930 |
2019-09-23 | $119.58 | $120.62 | $119.58 | $120.07 | $56.18 | 175,286 |
2019-09-20 | $119.97 | $120.44 | $119.59 | $119.64 | $55.98 | 205,212 |
2019-09-19 | $119.83 | $120.37 | $119.46 | $119.83 | $56.07 | 122,994 |
2019-09-18 | $120.31 | $120.31 | $118.74 | $119.53 | $55.93 | 130,802 |
2019-09-17 | $118.84 | $119.95 | $118.84 | $119.92 | $56.11 | 118,544 |
2019-09-16 | $117.37 | $118.49 | $117.13 | $118.40 | $55.40 | 190,626 |
2019-09-13 | $118.06 | $118.74 | $116.76 | $117.14 | $54.81 | 153,648 |
2019-09-12 | $118.38 | $119.86 | $117.58 | $118.41 | $55.40 | 229,130 |
2019-09-11 | $118.05 | $118.06 | $117.00 | $117.73 | $55.09 | 382,916 |
2019-09-10 | $119.34 | $119.34 | $117.03 | $118.04 | $55.23 | 251,600 |
2019-09-09 | $120.49 | $120.49 | $119.29 | $119.68 | $56.00 | 152,224 |
2019-09-06 | $120.46 | $121.01 | $119.90 | $120.58 | $56.42 | 94,008 |
2019-09-05 | $121.68 | $121.70 | $119.95 | $120.17 | $56.23 | 198,582 |
2019-09-04 | $121.20 | $121.47 | $120.75 | $121.41 | $56.81 | 208,048 |
2019-09-03 | $118.81 | $120.54 | $118.81 | $120.54 | $56.40 | 179,098 |
2019-08-30 | $119.28 | $119.49 | $118.69 | $119.11 | $55.73 | 126,440 |
2019-08-29 | $118.39 | $119.80 | $118.34 | $119.01 | $55.68 | 94,520 |
2019-08-28 | $118.01 | $118.21 | $117.74 | $118.06 | $55.24 | 156,114 |
2019-08-27 | $118.88 | $118.92 | $117.82 | $117.82 | $55.13 | 152,112 |
2019-08-26 | $117.59 | $118.17 | $117.16 | $118.06 | $55.24 | 142,516 |
2019-08-23 | $118.67 | $119.40 | $116.70 | $117.17 | $54.82 | 313,378 |
2019-08-22 | $118.14 | $118.80 | $117.56 | $118.68 | $55.53 | 135,068 |
2019-08-21 | $117.77 | $118.37 | $117.42 | $118.08 | $55.25 | 142,724 |
2019-08-20 | $118.64 | $119.00 | $117.62 | $117.67 | $55.06 | 196,894 |
2019-08-19 | $117.92 | $118.88 | $117.62 | $118.65 | $55.52 | 167,828 |
2019-08-16 | $116.89 | $117.89 | $116.89 | $117.71 | $55.08 | 181,194 |
2019-08-15 | $115.66 | $116.96 | $115.57 | $116.81 | $54.65 | 273,762 |
2019-08-14 | $116.50 | $116.61 | $115.15 | $115.38 | $53.99 | 200,012 |
2019-08-13 | $116.85 | $117.14 | $115.90 | $116.91 | $54.70 | 134,938 |
2019-08-12 | $117.13 | $117.29 | $116.29 | $116.88 | $54.69 | 175,474 |
2019-08-09 | $116.90 | $117.50 | $115.99 | $117.14 | $54.81 | 120,128 |
2019-08-08 | $115.40 | $117.15 | $114.73 | $117.06 | $54.77 | 214,862 |
2019-08-07 | $114.00 | $116.11 | $113.17 | $115.33 | $53.96 | 209,696 |
2019-08-06 | $113.37 | $114.80 | $112.82 | $114.20 | $53.43 | 278,448 |
2019-08-05 | $115.12 | $115.12 | $111.68 | $112.99 | $52.87 | 182,270 |
2019-08-02 | $114.44 | $115.79 | $114.44 | $115.17 | $53.89 | 222,844 |
2019-08-01 | $114.73 | $115.40 | $113.36 | $114.40 | $53.53 | 285,420 |
2019-07-31 | $115.19 | $115.66 | $113.77 | $114.42 | $53.54 | 158,848 |
2019-07-30 | $114.08 | $115.49 | $114.05 | $114.76 | $53.70 | 141,970 |
2019-07-29 | $113.71 | $114.86 | $113.71 | $114.13 | $53.40 | 127,018 |
2019-07-26 | $113.58 | $113.91 | $112.67 | $113.48 | $53.10 | 129,110 |
2019-07-25 | $113.94 | $113.95 | $112.95 | $113.30 | $53.01 | 175,702 |
2019-07-24 | $114.22 | $114.22 | $113.51 | $113.94 | $53.31 | 175,836 |
2019-07-23 | $113.19 | $114.16 | $112.86 | $114.14 | $53.41 | 131,942 |
2019-07-22 | $113.34 | $113.74 | $112.70 | $112.96 | $52.85 | 304,520 |
2019-07-19 | $115.51 | $115.53 | $113.17 | $113.24 | $52.98 | 277,364 |
2019-07-18 | $115.03 | $115.66 | $114.41 | $115.26 | $53.93 | 269,402 |
2019-07-17 | $115.79 | $116.03 | $114.37 | $115.13 | $53.87 | 197,672 |
2019-07-16 | $115.33 | $115.90 | $115.00 | $115.51 | $54.05 | 291,242 |
2019-07-15 | $115.87 | $116.56 | $115.57 | $115.60 | $54.09 | 173,544 |
2019-07-12 | $115.93 | $116.13 | $115.33 | $115.66 | $54.12 | 294,444 |
2019-07-11 | $117.64 | $117.64 | $115.57 | $116.03 | $54.29 | 231,644 |
2019-07-10 | $117.04 | $117.62 | $116.56 | $117.41 | $54.94 | 154,410 |
2019-07-09 | $115.97 | $116.87 | $115.73 | $116.73 | $54.62 | 185,108 |
2019-07-08 | $115.49 | $116.28 | $115.37 | $116.01 | $54.28 | 280,118 |
2019-07-05 | $115.10 | $115.91 | $113.80 | $115.49 | $54.04 | 194,126 |
2019-07-03 | $114.45 | $116.20 | $114.45 | $116.12 | $54.33 | 107,840 |
2019-07-02 | $112.81 | $114.53 | $112.81 | $114.46 | $53.56 | 279,706 |
2019-07-01 | $113.59 | $113.59 | $111.17 | $112.44 | $52.61 | 339,360 |
2019-06-28 | $112.27 | $113.32 | $112.27 | $112.65 | $52.71 | 256,084 |
2019-06-27 | $111.80 | $112.45 | $111.80 | $112.19 | $52.49 | 175,362 |
2019-06-26 | $113.70 | $113.70 | $110.70 | $111.16 | $52.01 | 391,558 |
2019-06-25 | $115.21 | $115.57 | $113.41 | $113.48 | $53.10 | 200,042 |
2019-06-24 | $116.59 | $116.66 | $114.76 | $114.96 | $53.79 | 267,884 |
2019-06-21 | $116.89 | $116.89 | $114.91 | $115.55 | $54.07 | 179,764 |
2019-06-20 | $117.35 | $117.45 | $116.85 | $117.00 | $54.74 | 181,542 |
2019-06-19 | $115.66 | $116.75 | $115.00 | $116.42 | $54.47 | 165,560 |
2019-06-18 | $116.89 | $117.17 | $115.18 | $115.66 | $54.12 | 167,486 |
2019-06-17 | $115.31 | $116.35 | $115.31 | $116.19 | $54.36 | 215,536 |
2019-06-14 | $115.57 | $116.13 | $115.02 | $115.76 | $53.83 | 138,900 |
2019-06-13 | $115.44 | $115.44 | $114.82 | $115.44 | $53.68 | 243,066 |
2019-06-12 | $114.77 | $115.36 | $114.67 | $115.04 | $53.50 | 114,976 |
2019-06-11 | $114.99 | $114.99 | $113.85 | $114.67 | $53.33 | 395,316 |
2019-06-10 | $115.11 | $115.16 | $113.97 | $114.57 | $53.28 | 228,642 |
2019-06-07 | $115.22 | $116.57 | $114.84 | $114.95 | $53.46 | 126,798 |
2019-06-06 | $114.79 | $114.79 | $113.83 | $114.62 | $53.30 | 162,496 |
2019-06-05 | $112.27 | $114.47 | $112.27 | $114.40 | $53.20 | 115,858 |
2019-06-04 | $112.94 | $112.94 | $110.81 | $111.68 | $51.94 | 124,462 |
2019-06-03 | $112.58 | $112.92 | $111.70 | $112.52 | $52.33 | 257,468 |
2019-05-31 | $111.30 | $112.90 | $111.03 | $112.25 | $52.20 | 213,562 |
2019-05-30 | $111.33 | $111.96 | $111.09 | $111.44 | $51.82 | 186,524 |
2019-05-29 | $112.40 | $112.53 | $110.59 | $111.04 | $51.64 | 166,252 |
2019-05-28 | $114.17 | $114.34 | $112.49 | $112.49 | $52.31 | 149,382 |
2019-05-24 | $113.63 | $114.18 | $113.57 | $113.62 | $52.84 | 107,550 |
2019-05-23 | $112.61 | $113.50 | $112.41 | $113.35 | $52.71 | 157,906 |
2019-05-22 | $112.89 | $113.03 | $112.37 | $112.92 | $52.51 | 106,952 |
2019-05-21 | $111.96 | $112.78 | $110.96 | $112.51 | $52.32 | 145,590 |
2019-05-20 | $112.47 | $112.94 | $111.13 | $111.66 | $51.93 | 109,452 |
2019-05-17 | $113.09 | $113.13 | $112.30 | $113.02 | $52.56 | 103,060 |
2019-05-16 | $112.67 | $113.53 | $112.67 | $113.13 | $52.61 | 157,914 |
2019-05-15 | $111.70 | $112.84 | $111.64 | $112.47 | $52.30 | 126,268 |
2019-05-14 | $111.37 | $111.97 | $110.92 | $111.66 | $51.93 | 190,476 |
2019-05-13 | $110.27 | $111.38 | $110.27 | $111.22 | $51.72 | 156,146 |
2019-05-10 | $109.84 | $111.50 | $109.79 | $111.19 | $51.71 | 144,366 |
2019-05-09 | $109.62 | $110.11 | $108.68 | $109.98 | $51.15 | 179,342 |
2019-05-08 | $109.56 | $110.66 | $109.51 | $109.55 | $50.95 | 100,980 |
2019-05-07 | $111.37 | $111.39 | $108.94 | $109.68 | $51.01 | 184,072 |
2019-05-06 | $111.39 | $112.08 | $111.30 | $111.79 | $51.99 | 136,582 |
2019-05-03 | $111.90 | $112.37 | $111.33 | $112.30 | $52.22 | 89,926 |
2019-05-02 | $111.27 | $112.62 | $111.27 | $111.50 | $51.85 | 183,342 |
2019-05-01 | $111.45 | $112.56 | $110.92 | $111.40 | $51.81 | 280,574 |
2019-04-30 | $109.86 | $111.20 | $109.12 | $111.00 | $51.62 | 296,630 |
2019-04-29 | $110.89 | $111.13 | $109.66 | $109.76 | $51.04 | 194,262 |
2019-04-26 | $110.84 | $111.05 | $110.11 | $110.90 | $51.57 | 179,788 |
2019-04-25 | $110.10 | $110.67 | $109.36 | $110.37 | $51.33 | 187,294 |
2019-04-24 | $109.47 | $110.48 | $109.29 | $110.23 | $51.26 | 267,138 |
2019-04-23 | $107.99 | $109.49 | $107.99 | $109.21 | $50.79 | 365,586 |
2019-04-22 | $109.10 | $109.10 | $107.04 | $107.91 | $50.18 | 206,730 |
2019-04-18 | $108.42 | $109.40 | $108.12 | $109.20 | $50.78 | 150,004 |
2019-04-17 | $109.69 | $109.69 | $107.81 | $108.18 | $50.31 | 211,830 |
2019-04-16 | $112.02 | $112.07 | $108.80 | $109.29 | $50.82 | 267,204 |
2019-04-15 | $112.51 | $112.56 | $111.71 | $112.07 | $52.12 | 145,184 |
2019-04-12 | $112.07 | $112.61 | $111.06 | $112.60 | $52.36 | 247,230 |
2019-04-11 | $112.05 | $112.62 | $111.48 | $111.98 | $52.08 | 293,814 |
2019-04-10 | $111.58 | $112.09 | $111.48 | $112.07 | $52.12 | 167,444 |
2019-04-09 | $111.62 | $112.01 | $110.95 | $111.11 | $51.67 | 147,980 |
2019-04-08 | $112.09 | $112.09 | $111.29 | $111.64 | $51.92 | 182,996 |
2019-04-05 | $111.60 | $112.29 | $111.30 | $112.23 | $52.19 | 163,260 |
2019-04-04 | $111.87 | $111.88 | $110.97 | $111.50 | $51.85 | 166,498 |
2019-04-03 | $111.93 | $112.28 | $111.10 | $111.79 | $51.99 | 298,564 |
2019-04-02 | $111.03 | $112.18 | $110.40 | $112.04 | $52.10 | 400,286 |
2019-04-01 | $111.34 | $111.40 | $109.88 | $111.08 | $51.66 | 308,416 |
2019-03-29 | $111.65 | $111.65 | $110.90 | $111.20 | $51.71 | 300,990 |
2019-03-28 | $110.65 | $111.50 | $110.48 | $111.49 | $51.85 | 152,880 |
2019-03-27 | $111.27 | $111.27 | $110.00 | $110.56 | $51.42 | 187,796 |
2019-03-26 | $110.43 | $111.06 | $110.33 | $111.01 | $51.62 | 129,234 |
2019-03-25 | $110.08 | $110.57 | $109.62 | $110.20 | $51.25 | 294,228 |
2019-03-22 | $110.59 | $111.59 | $110.07 | $110.12 | $51.21 | 231,802 |
2019-03-21 | $108.33 | $110.55 | $108.33 | $110.50 | $51.39 | 217,404 |
2019-03-20 | $108.02 | $109.15 | $107.35 | $108.55 | $50.48 | 165,830 |
2019-03-19 | $109.25 | $109.37 | $108.42 | $108.73 | $50.23 | 117,288 |
2019-03-18 | $109.97 | $110.13 | $108.68 | $109.17 | $50.43 | 166,820 |
2019-03-15 | $110.75 | $110.75 | $109.64 | $109.86 | $50.75 | 181,624 |
2019-03-14 | $110.09 | $110.49 | $109.89 | $110.47 | $51.03 | 103,162 |
2019-03-13 | $109.84 | $110.49 | $109.84 | $110.18 | $50.90 | 141,596 |
2019-03-12 | $109.09 | $109.93 | $109.09 | $109.70 | $50.68 | 170,890 |
2019-03-11 | $107.76 | $109.12 | $107.76 | $109.07 | $50.38 | 171,236 |
2019-03-08 | $107.05 | $107.85 | $107.05 | $107.54 | $49.68 | 140,086 |
2019-03-07 | $107.60 | $108.46 | $107.13 | $107.43 | $49.63 | 258,234 |
2019-03-06 | $107.93 | $108.40 | $107.50 | $107.59 | $49.70 | 212,836 |
2019-03-05 | $107.37 | $108.42 | $107.37 | $108.01 | $49.90 | 279,048 |
2019-03-04 | $107.37 | $107.75 | $106.46 | $107.61 | $49.71 | 447,086 |
2019-03-01 | $107.81 | $107.81 | $105.98 | $107.14 | $49.49 | 436,530 |
2019-02-28 | $106.86 | $108.60 | $106.69 | $107.38 | $49.60 | 457,744 |
2019-02-27 | $107.06 | $107.42 | $106.09 | $106.92 | $49.39 | 173,636 |
2019-02-26 | $107.56 | $107.89 | $107.25 | $107.46 | $49.64 | 134,846 |
2019-02-25 | $108.54 | $108.68 | $107.51 | $107.60 | $49.71 | 198,638 |
2019-02-22 | $107.86 | $108.76 | $107.56 | $108.41 | $50.08 | 151,926 |
2019-02-21 | $106.89 | $107.81 | $106.46 | $107.72 | $49.76 | 149,070 |
2019-02-20 | $108.00 | $108.00 | $106.71 | $107.44 | $49.63 | 254,242 |
2019-02-19 | $107.95 | $108.50 | $107.91 | $108.31 | $50.03 | 234,254 |
2019-02-15 | $107.80 | $108.19 | $107.55 | $108.14 | $49.96 | 178,270 |
2019-02-14 | $107.38 | $107.90 | $107.08 | $107.61 | $49.71 | 192,772 |
2019-02-13 | $106.23 | $107.17 | $106.00 | $107.03 | $49.44 | 280,966 |
2019-02-12 | $107.47 | $107.67 | $106.11 | $106.39 | $49.15 | 261,550 |
2019-02-11 | $107.11 | $107.45 | $106.97 | $107.27 | $49.55 | 184,128 |
2019-02-08 | $106.67 | $107.20 | $106.35 | $107.00 | $49.43 | 462,782 |
2019-02-07 | $105.72 | $107.00 | $105.35 | $106.87 | $49.37 | 201,260 |
2019-02-06 | $106.53 | $106.53 | $105.43 | $105.87 | $48.91 | 156,440 |
2019-02-05 | $106.03 | $106.76 | $105.38 | $106.59 | $49.24 | 638,740 |
2019-02-04 | $105.23 | $106.01 | $104.35 | $105.97 | $48.95 | 589,656 |
2019-02-01 | $105.81 | $106.23 | $103.64 | $105.10 | $48.55 | 490,242 |
2019-01-31 | $104.65 | $106.10 | $104.21 | $105.86 | $48.90 | 378,878 |
2019-01-30 | $104.29 | $105.12 | $103.50 | $104.85 | $48.44 | 514,514 |
2019-01-29 | $103.18 | $103.97 | $102.29 | $103.97 | $48.03 | 217,436 |
2019-01-28 | $101.41 | $103.08 | $101.41 | $103.04 | $47.60 | 324,512 |
2019-01-25 | $101.12 | $101.94 | $100.21 | $101.88 | $47.06 | 202,794 |
2019-01-24 | $100.47 | $100.94 | $99.92 | $100.74 | $46.54 | 147,462 |
2019-01-23 | $100.72 | $100.75 | $99.97 | $100.60 | $46.47 | 144,824 |
2019-01-22 | $100.78 | $100.90 | $99.88 | $100.67 | $46.50 | 311,642 |
2019-01-18 | $100.74 | $100.90 | $99.94 | $100.88 | $46.60 | 101,922 |
2019-01-17 | $100.06 | $100.63 | $99.98 | $100.53 | $46.44 | 106,360 |
2019-01-16 | $99.51 | $100.47 | $98.85 | $100.22 | $46.30 | 148,308 |
2019-01-15 | $98.63 | $99.82 | $98.63 | $99.64 | $46.03 | 163,438 |
2019-01-14 | $98.15 | $99.03 | $98.09 | $98.50 | $45.50 | 208,756 |
2019-01-11 | $98.32 | $98.80 | $97.89 | $98.78 | $45.63 | 170,476 |
2019-01-10 | $96.55 | $98.61 | $96.52 | $98.57 | $45.53 | 157,742 |
2019-01-09 | $97.44 | $97.44 | $96.07 | $96.92 | $44.77 | 165,806 |
2019-01-08 | $95.89 | $97.35 | $95.61 | $97.14 | $44.87 | 455,554 |
2019-01-07 | $94.67 | $95.91 | $94.57 | $95.22 | $43.99 | 366,992 |
2019-01-04 | $93.71 | $95.39 | $93.71 | $94.54 | $43.67 | 358,572 |
2019-01-03 | $93.24 | $95.13 | $93.24 | $93.69 | $43.28 | 420,780 |
2019-01-02 | $94.70 | $94.80 | $92.74 | $93.31 | $43.10 | 825,116 |
2018-12-31 | $95.87 | $95.87 | $94.14 | $95.70 | $44.21 | 560,288 |
2018-12-28 | $95.42 | $96.34 | $94.61 | $95.41 | $44.07 | 762,800 |
2018-12-27 | $94.15 | $95.13 | $92.37 | $95.13 | $43.95 | 574,456 |
2018-12-26 | $92.07 | $94.87 | $91.14 | $94.87 | $43.83 | 582,606 |
2018-12-24 | $95.73 | $97.16 | $92.00 | $92.00 | $42.50 | 459,384 |
2018-12-21 | $97.43 | $99.04 | $95.83 | $95.92 | $44.31 | 563,630 |
2018-12-20 | $98.17 | $98.59 | $96.45 | $97.06 | $44.84 | 258,166 |
2018-12-19 | $99.19 | $99.88 | $97.91 | $98.31 | $45.41 | 432,116 |
2018-12-18 | $98.96 | $99.83 | $98.73 | $99.20 | $45.83 | 1,131,490 |
2018-12-17 | $101.93 | $102.19 | $97.96 | $98.19 | $45.36 | 398,306 |
2018-12-14 | $102.41 | $102.82 | $101.99 | $102.53 | $47.04 | 354,814 |
2018-12-13 | $102.18 | $103.69 | $102.18 | $102.68 | $47.11 | 178,908 |
2018-12-12 | $104.51 | $105.65 | $102.05 | $102.08 | $46.83 | 183,160 |
2018-12-11 | $104.65 | $105.09 | $104.21 | $104.25 | $47.83 | 342,188 |
2018-12-10 | $104.93 | $104.93 | $102.79 | $104.09 | $47.75 | 180,648 |
2018-12-07 | $105.84 | $105.84 | $104.41 | $104.78 | $48.07 | 458,166 |
2018-12-06 | $102.88 | $106.14 | $101.79 | $106.05 | $48.65 | 565,040 |
2018-12-04 | $104.77 | $105.15 | $103.18 | $103.41 | $47.44 | 214,856 |
2018-12-03 | $104.87 | $104.87 | $103.90 | $104.84 | $48.10 | 430,170 |
2018-11-30 | $103.27 | $104.24 | $103.08 | $104.07 | $47.74 | 472,536 |
2018-11-29 | $103.13 | $103.61 | $102.06 | $103.19 | $47.34 | 381,132 |
2018-11-28 | $102.30 | $103.14 | $102.28 | $103.04 | $47.27 | 209,992 |
2018-11-27 | $101.67 | $102.30 | $101.40 | $102.25 | $46.91 | 656,980 |
2018-11-26 | $102.09 | $102.22 | $101.34 | $101.75 | $46.68 | 230,596 |
2018-11-23 | $101.89 | $102.14 | $101.14 | $101.64 | $46.63 | 182,476 |
2018-11-21 | $102.08 | $102.81 | $101.63 | $101.93 | $46.76 | 297,058 |
2018-11-20 | $102.35 | $103.16 | $101.97 | $102.01 | $46.80 | 1,139,346 |
2018-11-19 | $102.60 | $103.40 | $102.24 | $102.99 | $47.25 | 458,688 |
2018-11-16 | $101.32 | $102.71 | $100.96 | $102.66 | $47.10 | 170,310 |
2018-11-15 | $102.06 | $102.06 | $100.50 | $101.37 | $46.51 | 760,570 |
2018-11-14 | $102.51 | $102.61 | $101.80 | $102.27 | $46.92 | 392,534 |
2018-11-13 | $102.40 | $102.52 | $101.46 | $102.30 | $46.93 | 352,972 |
2018-11-12 | $102.09 | $102.90 | $101.61 | $102.10 | $46.84 | 564,200 |
2018-11-09 | $101.31 | $101.90 | $101.19 | $101.75 | $46.68 | 135,056 |
2018-11-08 | $101.36 | $101.55 | $100.77 | $101.53 | $46.58 | 674,844 |
2018-11-07 | $100.41 | $101.39 | $100.16 | $101.37 | $46.51 | 186,034 |
2018-11-06 | $99.49 | $100.14 | $99.49 | $100.14 | $45.94 | 166,840 |
2018-11-05 | $97.90 | $99.86 | $97.90 | $99.54 | $45.67 | 268,226 |
2018-11-02 | $98.85 | $98.88 | $96.77 | $97.84 | $44.89 | 241,820 |
2018-11-01 | $98.83 | $99.19 | $98.42 | $98.90 | $45.37 | 677,588 |
2018-10-31 | $100.15 | $100.15 | $98.55 | $98.61 | $45.24 | 409,420 |
2018-10-30 | $98.91 | $100.93 | $98.88 | $100.06 | $45.90 | 740,622 |
2018-10-29 | $98.25 | $99.27 | $98.24 | $98.88 | $45.36 | 445,180 |
2018-10-26 | $99.45 | $99.65 | $97.07 | $97.51 | $44.73 | 1,030,338 |
2018-10-25 | $98.95 | $100.28 | $98.45 | $99.81 | $45.79 | 329,856 |
2018-10-24 | $97.66 | $99.47 | $97.31 | $98.70 | $45.28 | 349,320 |
2018-10-23 | $96.47 | $97.76 | $96.13 | $97.38 | $44.68 | 263,714 |
2018-10-22 | $98.09 | $98.62 | $96.74 | $96.75 | $44.39 | 149,796 |
2018-10-19 | $97.38 | $98.40 | $97.35 | $98.12 | $45.01 | 226,044 |
2018-10-18 | $96.96 | $97.95 | $96.92 | $97.28 | $44.63 | 443,248 |
2018-10-17 | $97.29 | $97.65 | $96.55 | $97.23 | $44.61 | 271,380 |
2018-10-16 | $96.01 | $97.71 | $95.39 | $97.47 | $44.72 | 485,082 |
2018-10-15 | $95.21 | $96.56 | $94.39 | $95.61 | $43.86 | 496,900 |
2018-10-12 | $95.83 | $96.73 | $94.59 | $95.13 | $43.64 | 866,364 |
2018-10-11 | $97.99 | $98.00 | $95.01 | $95.15 | $43.65 | 331,648 |
2018-10-10 | $99.09 | $99.63 | $97.96 | $97.98 | $44.95 | 258,046 |
2018-10-09 | $99.01 | $99.51 | $98.55 | $99.30 | $45.56 | 1,144,858 |
2018-10-08 | $96.85 | $99.33 | $96.85 | $98.90 | $45.37 | 9,683,460 |
2018-10-05 | $97.57 | $98.26 | $97.52 | $97.62 | $44.79 | 540,800 |
2018-10-04 | $97.81 | $98.23 | $96.69 | $97.58 | $44.77 | 145,836 |
2018-10-03 | $99.10 | $99.60 | $97.53 | $98.19 | $45.05 | 429,380 |
2018-10-02 | $99.63 | $99.63 | $99.01 | $99.10 | $45.46 | 666,530 |
2018-10-01 | $100.10 | $100.24 | $99.29 | $99.29 | $45.55 | 445,330 |
2018-09-28 | $98.75 | $100.09 | $98.75 | $100.08 | $45.91 | 556,526 |
2018-09-27 | $98.39 | $99.16 | $98.39 | $98.67 | $45.27 | 189,564 |
2018-09-26 | $99.37 | $99.59 | $98.18 | $98.28 | $45.09 | 242,068 |
2018-09-25 | $100.34 | $100.85 | $99.99 | $100.27 | $45.64 | 240,252 |
2018-09-24 | $102.04 | $102.28 | $99.86 | $100.26 | $45.63 | 194,580 |
2018-09-21 | $102.11 | $102.92 | $102.04 | $102.45 | $46.63 | 289,456 |
2018-09-20 | $101.57 | $102.41 | $101.19 | $102.38 | $46.60 | 248,538 |
2018-09-19 | $102.54 | $102.67 | $101.42 | $101.58 | $46.23 | 267,798 |
2018-09-18 | $103.33 | $103.38 | $102.48 | $102.68 | $46.73 | 214,152 |
2018-09-17 | $102.43 | $103.38 | $102.43 | $103.31 | $47.02 | 210,836 |
2018-09-14 | $103.33 | $103.42 | $101.92 | $102.77 | $46.77 | 367,542 |
2018-09-13 | $103.51 | $103.81 | $102.87 | $103.55 | $47.13 | 171,892 |
2018-09-12 | $103.04 | $103.34 | $102.83 | $103.03 | $46.89 | 88,636 |
2018-09-11 | $102.66 | $103.36 | $102.54 | $102.97 | $46.86 | 137,942 |
2018-09-10 | $102.67 | $103.49 | $102.67 | $103.00 | $46.88 | 131,528 |
2018-09-07 | $103.15 | $103.18 | $102.18 | $102.42 | $46.61 | 154,384 |
2018-09-06 | $103.33 | $103.88 | $102.85 | $103.64 | $47.17 | 141,960 |
2018-09-05 | $102.67 | $103.59 | $101.93 | $103.31 | $47.02 | 190,800 |
2018-09-04 | $103.23 | $103.65 | $102.34 | $102.55 | $46.67 | 221,158 |
2018-08-31 | $103.20 | $103.85 | $103.17 | $103.54 | $47.12 | 147,024 |
2018-08-30 | $103.76 | $103.88 | $103.01 | $103.14 | $46.94 | 119,184 |
2018-08-29 | $103.87 | $104.00 | $103.53 | $103.62 | $47.16 | 175,774 |
2018-08-28 | $102.49 | $103.77 | $102.02 | $103.74 | $47.22 | 222,510 |
2018-08-27 | $102.55 | $102.56 | $101.88 | $102.49 | $46.65 | 178,992 |
2018-08-24 | $101.86 | $102.70 | $101.44 | $102.63 | $46.71 | 103,922 |
2018-08-23 | $102.25 | $102.72 | $101.96 | $101.99 | $46.42 | 118,154 |
2018-08-22 | $102.85 | $102.85 | $101.80 | $102.18 | $46.51 | 166,434 |
2018-08-21 | $103.83 | $103.83 | $102.65 | $102.88 | $46.82 | 257,606 |
2018-08-20 | $104.17 | $104.39 | $103.62 | $103.79 | $47.24 | 111,538 |
2018-08-17 | $102.72 | $103.85 | $102.72 | $103.83 | $47.26 | 200,734 |
2018-08-16 | $102.04 | $102.86 | $101.64 | $102.81 | $46.79 | 209,786 |
2018-08-15 | $100.89 | $102.10 | $100.52 | $101.97 | $46.41 | 177,920 |
2018-08-14 | $101.12 | $101.28 | $100.63 | $100.99 | $45.96 | 98,158 |
2018-08-13 | $100.65 | $100.98 | $100.51 | $100.71 | $45.84 | 208,100 |
2018-08-10 | $101.59 | $101.73 | $100.63 | $100.65 | $45.81 | 180,750 |
2018-08-09 | $101.93 | $102.04 | $101.41 | $101.61 | $46.25 | 296,620 |
2018-08-08 | $102.28 | $102.28 | $101.55 | $101.69 | $46.28 | 182,226 |
2018-08-07 | $102.23 | $102.23 | $101.68 | $102.14 | $46.49 | 180,708 |
2018-08-06 | $102.50 | $102.88 | $102.18 | $102.39 | $46.60 | 264,734 |
2018-08-03 | $101.14 | $102.56 | $101.12 | $102.43 | $46.62 | 593,924 |
2018-08-02 | $101.33 | $101.72 | $100.73 | $101.08 | $46.00 | 141,290 |
2018-08-01 | $100.43 | $101.67 | $99.72 | $101.56 | $46.22 | 583,008 |
2018-07-31 | $99.08 | $101.13 | $99.08 | $100.81 | $45.88 | 474,988 |
2018-07-30 | $98.95 | $99.11 | $98.16 | $98.82 | $44.98 | 328,452 |
2018-07-27 | $99.65 | $99.65 | $98.84 | $98.92 | $45.02 | 168,458 |
2018-07-26 | $99.51 | $100.22 | $99.48 | $99.72 | $45.39 | 142,750 |
2018-07-25 | $98.55 | $99.73 | $98.12 | $99.49 | $45.28 | 213,340 |
2018-07-24 | $99.11 | $99.11 | $98.05 | $98.58 | $44.87 | 240,756 |
2018-07-23 | $99.23 | $99.23 | $98.25 | $98.93 | $45.03 | 362,564 |
2018-07-20 | $99.70 | $99.77 | $98.76 | $99.06 | $45.09 | 218,166 |
2018-07-19 | $98.99 | $100.50 | $98.66 | $100.00 | $45.51 | 255,816 |
2018-07-18 | $99.39 | $99.51 | $98.55 | $98.98 | $45.05 | 192,758 |
2018-07-17 | $100.09 | $100.43 | $99.13 | $99.27 | $45.18 | 301,174 |
2018-07-16 | $100.42 | $100.42 | $99.56 | $100.13 | $45.57 | 125,312 |
2018-07-13 | $101.00 | $101.34 | $100.63 | $100.67 | $45.82 | 195,762 |
2018-07-12 | $100.95 | $101.30 | $100.69 | $101.10 | $46.01 | 133,546 |
2018-07-11 | $100.90 | $101.32 | $100.66 | $100.82 | $45.89 | 208,054 |
2018-07-10 | $100.62 | $101.34 | $100.42 | $101.07 | $46.00 | 228,462 |
2018-07-09 | $101.60 | $101.95 | $100.20 | $100.75 | $45.85 | 162,316 |
2018-07-06 | $101.15 | $101.81 | $101.15 | $101.60 | $46.24 | 234,118 |
2018-07-05 | $100.17 | $101.25 | $100.01 | $101.19 | $46.05 | 164,808 |
2018-07-03 | $99.34 | $100.71 | $99.06 | $99.88 | $45.46 | 142,968 |
2018-07-02 | $99.67 | $100.05 | $98.20 | $99.29 | $45.19 | 237,526 |
2018-06-29 | $99.50 | $100.44 | $98.76 | $99.88 | $45.46 | 811,078 |
2018-06-28 | $98.86 | $99.78 | $98.62 | $99.61 | $45.34 | 141,126 |
2018-06-27 | $99.05 | $99.44 | $98.62 | $98.65 | $44.90 | 172,638 |
2018-06-26 | $98.85 | $99.37 | $98.49 | $98.91 | $45.02 | 112,458 |
2018-06-25 | $99.46 | $99.71 | $98.82 | $99.42 | $44.87 | 215,860 |
2018-06-22 | $98.74 | $99.65 | $98.39 | $99.56 | $44.94 | 106,764 |
2018-06-21 | $97.98 | $98.78 | $97.42 | $98.67 | $44.54 | 197,810 |
2018-06-20 | $96.86 | $98.10 | $96.86 | $97.99 | $44.23 | 130,392 |
2018-06-19 | $96.45 | $97.36 | $96.45 | $96.79 | $43.69 | 131,762 |
2018-06-18 | $96.63 | $97.18 | $96.23 | $96.82 | $43.70 | 146,834 |
2018-06-15 | $97.07 | $97.79 | $96.84 | $96.96 | $43.76 | 242,212 |
2018-06-14 | $96.28 | $97.46 | $96.28 | $97.05 | $43.80 | 202,182 |
2018-06-13 | $98.20 | $98.28 | $95.98 | $96.06 | $43.36 | 171,532 |
2018-06-12 | $97.58 | $98.42 | $97.29 | $98.07 | $44.26 | 129,046 |
2018-06-11 | $97.86 | $97.92 | $97.49 | $97.63 | $44.07 | 110,090 |
2018-06-08 | $97.13 | $97.97 | $97.13 | $97.85 | $44.17 | 116,346 |
2018-06-07 | $97.46 | $97.76 | $96.82 | $97.41 | $43.97 | 172,378 |
2018-06-06 | $97.06 | $97.49 | $96.78 | $97.48 | $44.00 | 202,786 |
2018-06-05 | $97.79 | $98.15 | $97.13 | $97.24 | $43.89 | 425,428 |
2018-06-04 | $96.83 | $97.75 | $96.60 | $97.73 | $44.11 | 261,970 |
2018-06-01 | $96.19 | $96.98 | $96.17 | $96.75 | $43.67 | 192,384 |
2018-05-31 | $96.30 | $96.69 | $95.88 | $96.32 | $43.48 | 220,178 |
2018-05-30 | $94.96 | $96.94 | $94.81 | $96.65 | $43.62 | 194,670 |
2018-05-29 | $94.85 | $95.44 | $94.34 | $95.19 | $42.97 | 153,940 |
2018-05-25 | $94.44 | $95.25 | $94.44 | $94.86 | $42.82 | 124,784 |
2018-05-24 | $94.81 | $95.28 | $94.02 | $94.50 | $42.65 | 210,214 |
2018-05-23 | $93.85 | $95.16 | $93.85 | $94.87 | $42.82 | 186,700 |
2018-05-22 | $93.66 | $93.97 | $93.37 | $93.84 | $42.36 | 133,820 |
2018-05-21 | $92.69 | $93.88 | $92.25 | $93.66 | $42.27 | 168,396 |
2018-05-18 | $92.63 | $93.00 | $92.22 | $92.60 | $41.80 | 118,134 |
2018-05-17 | $93.13 | $93.32 | $92.39 | $92.56 | $41.78 | 153,786 |
2018-05-16 | $93.67 | $94.13 | $93.04 | $93.18 | $42.06 | 239,936 |
2018-05-15 | $94.87 | $94.88 | $93.46 | $93.71 | $42.30 | 468,266 |
2018-05-14 | $96.19 | $96.61 | $95.06 | $95.53 | $43.12 | 142,428 |
2018-05-11 | $96.81 | $96.95 | $96.23 | $96.33 | $43.48 | 153,868 |
2018-05-10 | $95.90 | $96.76 | $95.90 | $96.63 | $43.61 | 210,962 |
2018-05-09 | $94.93 | $95.81 | $94.90 | $95.76 | $43.22 | 124,064 |
2018-05-08 | $95.22 | $95.60 | $94.86 | $95.10 | $42.92 | 158,702 |
2018-05-07 | $95.25 | $95.84 | $95.13 | $95.76 | $43.22 | 174,034 |
2018-05-04 | $94.06 | $95.57 | $94.06 | $95.33 | $43.03 | 146,722 |
2018-05-03 | $94.19 | $94.70 | $93.27 | $94.26 | $42.55 | 233,916 |
2018-05-02 | $94.87 | $95.24 | $93.76 | $94.52 | $42.66 | 251,284 |
2018-05-01 | $94.02 | $95.26 | $94.02 | $95.09 | $42.92 | 270,000 |
2018-04-30 | $94.30 | $94.68 | $93.82 | $93.97 | $42.41 | 334,002 |
2018-04-27 | $92.19 | $94.87 | $92.19 | $94.53 | $42.67 | 246,588 |
2018-04-26 | $91.25 | $92.97 | $91.25 | $92.45 | $41.73 | 153,978 |
2018-04-25 | $90.69 | $91.37 | $90.33 | $91.01 | $41.08 | 189,076 |
2018-04-24 | $90.74 | $91.57 | $90.56 | $91.15 | $41.14 | 485,092 |
2018-04-23 | $90.94 | $91.39 | $90.46 | $90.84 | $41.00 | 307,522 |
2018-04-20 | $91.79 | $92.17 | $90.87 | $91.04 | $41.09 | 227,728 |
2018-04-19 | $93.01 | $93.01 | $91.32 | $91.90 | $41.48 | 264,114 |
2018-04-18 | $93.23 | $93.91 | $93.12 | $93.34 | $42.13 | 251,974 |
2018-04-17 | $92.52 | $94.06 | $92.50 | $93.53 | $42.22 | 422,812 |
2018-04-16 | $91.76 | $92.66 | $91.71 | $92.33 | $41.67 | 409,692 |
2018-04-13 | $91.20 | $91.97 | $91.15 | $91.94 | $41.50 | 182,156 |
2018-04-12 | $92.76 | $93.52 | $91.10 | $91.34 | $41.23 | 256,894 |
2018-04-11 | $92.17 | $93.41 | $92.17 | $92.52 | $41.76 | 191,562 |
2018-04-10 | $92.60 | $92.98 | $92.37 | $92.58 | $41.79 | 239,868 |
2018-04-09 | $92.64 | $93.18 | $91.95 | $92.43 | $41.72 | 337,422 |
2018-04-06 | $93.24 | $94.52 | $92.46 | $92.71 | $41.85 | 207,500 |
2018-04-05 | $94.03 | $94.03 | $92.70 | $93.47 | $42.19 | 187,738 |
2018-04-04 | $92.04 | $93.90 | $91.46 | $93.71 | $42.30 | 196,020 |
2018-04-03 | $92.39 | $93.03 | $91.36 | $92.67 | $41.83 | 280,990 |
2018-04-02 | $92.90 | $94.05 | $91.33 | $91.89 | $41.48 | 359,576 |
2018-03-29 | $93.43 | $93.84 | $92.93 | $93.30 | $42.11 | 580,546 |
2018-03-28 | $91.47 | $93.45 | $91.47 | $93.33 | $42.13 | 242,496 |
2018-03-27 | $90.45 | $92.25 | $89.73 | $91.05 | $41.10 | 281,890 |
2018-03-26 | $90.08 | $90.71 | $89.63 | $90.58 | $40.88 | 155,696 |
2018-03-23 | $91.38 | $91.47 | $89.33 | $89.54 | $40.41 | 261,752 |
2018-03-22 | $92.08 | $92.82 | $91.00 | $91.23 | $41.18 | 165,358 |
2018-03-21 | $93.07 | $93.51 | $92.20 | $92.68 | $41.48 | 320,866 |
2018-03-20 | $93.37 | $94.24 | $93.02 | $93.34 | $41.78 | 167,876 |
2018-03-19 | $94.04 | $94.31 | $93.04 | $93.61 | $41.90 | 177,970 |
2018-03-16 | $93.77 | $94.64 | $93.35 | $94.54 | $42.31 | 235,154 |
2018-03-15 | $93.98 | $93.99 | $93.31 | $93.73 | $41.95 | 298,600 |
2018-03-14 | $93.43 | $93.94 | $93.36 | $93.68 | $41.93 | 182,810 |
2018-03-13 | $93.74 | $94.12 | $93.15 | $93.53 | $41.86 | 219,682 |
2018-03-12 | $93.02 | $93.60 | $92.93 | $93.39 | $41.80 | 207,966 |
2018-03-09 | $92.43 | $93.02 | $91.87 | $93.02 | $41.63 | 203,008 |
2018-03-08 | $92.52 | $92.61 | $91.90 | $92.45 | $41.38 | 209,238 |
2018-03-07 | $91.88 | $92.32 | $91.45 | $92.26 | $41.29 | 176,470 |
2018-03-06 | $91.32 | $91.94 | $90.67 | $91.72 | $41.05 | 304,830 |
2018-03-05 | $90.48 | $91.80 | $89.84 | $91.44 | $40.93 | 231,532 |
2018-03-02 | $89.82 | $90.44 | $89.46 | $90.33 | $40.43 | 199,294 |
2018-03-01 | $90.60 | $91.66 | $89.75 | $90.49 | $40.50 | 629,626 |
2018-02-28 | $90.23 | $91.49 | $90.23 | $90.26 | $40.40 | 252,798 |
2018-02-27 | $92.11 | $93.00 | $90.13 | $90.13 | $40.34 | 201,452 |
2018-02-26 | $92.67 | $92.71 | $91.62 | $92.22 | $41.27 | 248,922 |
2018-02-23 | $90.69 | $91.97 | $90.69 | $91.95 | $41.15 | 327,222 |
2018-02-22 | $89.76 | $91.06 | $89.39 | $90.42 | $40.47 | 188,094 |
2018-02-21 | $91.13 | $91.31 | $89.33 | $89.33 | $39.98 | 309,646 |
2018-02-20 | $91.67 | $92.64 | $91.07 | $91.13 | $40.79 | 203,492 |
2018-02-16 | $92.20 | $92.62 | $91.34 | $92.28 | $41.30 | 281,258 |
2018-02-15 | $90.86 | $92.00 | $90.83 | $91.84 | $41.10 | 930,194 |
2018-02-14 | $91.23 | $91.23 | $90.07 | $91.05 | $40.75 | 400,834 |
2018-02-13 | $91.16 | $92.10 | $90.29 | $91.80 | $41.09 | 837,456 |
2018-02-12 | $91.20 | $91.45 | $88.58 | $91.17 | $40.80 | 453,922 |
2018-02-09 | $89.28 | $91.74 | $88.40 | $91.04 | $40.75 | 437,976 |
2018-02-08 | $90.87 | $91.87 | $88.52 | $88.56 | $39.64 | 461,698 |
2018-02-07 | $91.32 | $92.92 | $91.07 | $91.11 | $40.78 | 404,402 |
2018-02-06 | $90.24 | $92.00 | $89.57 | $91.61 | $41.00 | 679,334 |
2018-02-05 | $94.26 | $94.92 | $91.56 | $91.66 | $41.02 | 553,324 |
2018-02-02 | $94.14 | $95.00 | $93.37 | $94.27 | $42.19 | 604,144 |
2018-02-01 | $97.16 | $97.55 | $94.82 | $94.93 | $42.49 | 622,202 |
2018-01-31 | $95.83 | $97.33 | $95.21 | $97.29 | $43.54 | 1,489,862 |
2018-01-30 | $95.46 | $95.81 | $95.12 | $95.31 | $42.66 | 292,566 |
2018-01-29 | $96.26 | $97.80 | $95.73 | $95.89 | $42.92 | 341,962 |
2018-01-26 | $97.19 | $97.34 | $96.41 | $97.04 | $43.43 | 443,798 |
2018-01-25 | $97.29 | $97.43 | $96.53 | $97.18 | $43.49 | 454,944 |
2018-01-24 | $97.94 | $97.96 | $97.14 | $97.46 | $43.62 | 373,852 |
2018-01-23 | $96.51 | $97.95 | $96.51 | $97.92 | $43.83 | 162,802 |
2018-01-22 | $95.67 | $96.54 | $95.66 | $96.50 | $43.19 | 411,196 |
2018-01-19 | $95.40 | $95.67 | $95.06 | $95.60 | $42.79 | 505,568 |
2018-01-18 | $96.00 | $96.04 | $95.18 | $95.32 | $42.66 | 931,434 |
2018-01-17 | $95.99 | $96.76 | $95.67 | $96.42 | $43.15 | 787,022 |
2018-01-16 | $95.64 | $97.43 | $95.63 | $95.87 | $42.91 | 779,688 |
2018-01-12 | $96.29 | $96.41 | $95.40 | $95.63 | $42.80 | 321,732 |
2018-01-11 | $97.02 | $97.49 | $96.35 | $96.41 | $43.15 | 443,264 |
2018-01-10 | $97.85 | $97.85 | $96.48 | $96.89 | $43.36 | 424,806 |
2018-01-09 | $99.53 | $99.56 | $98.21 | $98.26 | $43.98 | 270,868 |
2018-01-08 | $98.95 | $99.68 | $98.95 | $99.50 | $44.53 | 468,978 |
2018-01-05 | $98.84 | $99.16 | $98.77 | $99.03 | $44.32 | 582,018 |
2018-01-04 | $100.29 | $100.51 | $98.85 | $98.87 | $44.25 | 436,158 |
2018-01-03 | $101.24 | $101.24 | $100.50 | $100.77 | $45.10 | 472,648 |
2018-01-02 | $101.19 | $101.51 | $100.66 | $100.77 | $45.10 | 365,918 |
2017-12-29 | $101.30 | $102.10 | $101.15 | $101.32 | $45.35 | 267,338 |
2017-12-28 | $100.95 | $101.30 | $100.45 | $101.25 | $45.32 | 427,554 |
2017-12-27 | $100.57 | $101.42 | $100.40 | $100.72 | $45.08 | 218,832 |
2017-12-26 | $99.59 | $100.53 | $99.59 | $100.32 | $44.90 | 192,370 |
2017-12-22 | $98.90 | $99.91 | $98.90 | $99.75 | $44.65 | 383,530 |
2017-12-21 | $99.44 | $99.72 | $98.90 | $98.90 | $44.26 | 163,470 |
2017-12-20 | $101.31 | $101.77 | $100.31 | $100.33 | $44.53 | 393,204 |
2017-12-19 | $103.53 | $104.00 | $101.29 | $101.48 | $45.04 | 301,508 |
2017-12-18 | $103.67 | $104.37 | $102.76 | $103.84 | $46.09 | 215,918 |
2017-12-15 | $102.70 | $103.45 | $102.69 | $103.26 | $45.83 | 228,762 |
2017-12-14 | $102.40 | $103.02 | $102.40 | $102.78 | $45.62 | 202,830 |
2017-12-13 | $102.93 | $103.38 | $102.53 | $102.63 | $45.55 | 243,180 |
2017-12-12 | $102.95 | $103.01 | $101.70 | $102.77 | $45.61 | 248,260 |
2017-12-11 | $101.96 | $102.01 | $101.71 | $102.00 | $45.27 | 263,208 |
2017-12-08 | $101.50 | $102.10 | $101.39 | $101.93 | $45.24 | 208,062 |
2017-12-07 | $101.26 | $101.57 | $100.86 | $101.43 | $45.02 | 411,966 |
2017-12-06 | $101.04 | $101.57 | $100.76 | $101.21 | $44.92 | 481,000 |
2017-12-05 | $101.82 | $102.00 | $101.14 | $101.19 | $44.91 | 444,344 |
2017-12-04 | $102.97 | $103.16 | $101.89 | $101.93 | $45.24 | 290,398 |
2017-12-01 | $102.42 | $103.16 | $102.03 | $102.78 | $45.62 | 251,050 |
2017-11-30 | $102.49 | $102.74 | $102.13 | $102.41 | $45.45 | 412,928 |
2017-11-29 | $101.85 | $102.44 | $101.47 | $102.23 | $45.37 | 301,538 |
2017-11-28 | $102.53 | $102.59 | $101.57 | $102.18 | $45.35 | 477,010 |
2017-11-27 | $102.99 | $103.05 | $102.64 | $102.70 | $45.58 | 158,986 |
2017-11-24 | $102.96 | $103.20 | $102.96 | $103.06 | $45.74 | 109,916 |
2017-11-22 | $103.00 | $103.24 | $102.67 | $102.87 | $45.66 | 206,626 |
2017-11-21 | $103.07 | $103.29 | $102.77 | $103.08 | $45.75 | 609,056 |
2017-11-20 | $102.92 | $103.11 | $102.62 | $102.68 | $45.57 | 438,784 |
2017-11-17 | $103.73 | $103.73 | $102.75 | $103.10 | $45.76 | 231,676 |
2017-11-16 | $102.66 | $103.76 | $102.65 | $103.53 | $45.95 | 1,683,652 |
2017-11-15 | $103.58 | $103.70 | $102.73 | $102.81 | $45.63 | 307,864 |
2017-11-14 | $103.55 | $104.04 | $103.55 | $103.84 | $46.09 | 203,614 |
2017-11-13 | $103.64 | $104.12 | $103.37 | $104.03 | $46.17 | 215,576 |
2017-11-10 | $102.70 | $103.75 | $102.70 | $103.30 | $45.85 | 335,278 |
2017-11-09 | $102.63 | $103.85 | $102.63 | $103.29 | $45.84 | 927,278 |
2017-11-08 | $102.42 | $103.34 | $102.40 | $103.23 | $45.82 | 309,178 |
2017-11-07 | $101.96 | $102.95 | $101.77 | $102.70 | $45.58 | 441,362 |
2017-11-06 | $100.78 | $102.10 | $100.74 | $101.74 | $45.16 | 251,710 |
2017-11-03 | $100.65 | $101.36 | $100.27 | $101.09 | $44.87 | 231,140 |
2017-11-02 | $100.29 | $101.67 | $100.07 | $101.07 | $44.86 | 1,133,292 |
2017-11-01 | $99.70 | $100.46 | $99.70 | $100.22 | $44.48 | 352,338 |
2017-10-31 | $99.38 | $99.74 | $98.84 | $99.69 | $44.25 | 245,384 |
2017-10-30 | $99.24 | $99.80 | $99.24 | $99.62 | $44.22 | 229,034 |
2017-10-27 | $99.24 | $99.87 | $98.37 | $99.59 | $44.20 | 358,784 |
2017-10-26 | $100.54 | $100.54 | $98.81 | $99.25 | $44.05 | 381,998 |
2017-10-25 | $100.13 | $100.39 | $99.45 | $100.13 | $44.44 | 232,682 |
2017-10-24 | $100.92 | $101.17 | $100.02 | $100.31 | $44.52 | 182,176 |
2017-10-23 | $101.65 | $101.65 | $100.98 | $101.13 | $44.89 | 399,530 |
2017-10-20 | $101.90 | $101.96 | $101.05 | $101.39 | $45.00 | 333,286 |
2017-10-19 | $102.34 | $102.42 | $101.57 | $101.91 | $45.23 | 203,174 |
2017-10-18 | $101.92 | $102.54 | $101.92 | $102.27 | $45.39 | 230,184 |
2017-10-17 | $102.04 | $102.42 | $101.90 | $102.39 | $45.44 | 263,864 |
2017-10-16 | $102.57 | $102.88 | $102.21 | $102.23 | $45.37 | 166,468 |
2017-10-13 | $102.85 | $103.02 | $102.41 | $102.74 | $45.60 | 147,826 |
2017-10-12 | $101.64 | $102.46 | $101.64 | $102.43 | $45.46 | 190,652 |
2017-10-11 | $101.42 | $102.02 | $101.38 | $101.83 | $45.20 | 262,502 |
2017-10-10 | $101.09 | $102.00 | $101.03 | $101.33 | $44.97 | 221,944 |
2017-10-09 | $100.75 | $101.28 | $100.75 | $101.06 | $44.85 | 165,658 |
2017-10-06 | $100.22 | $100.92 | $99.87 | $100.90 | $44.78 | 340,324 |
2017-10-05 | $100.54 | $101.44 | $100.54 | $101.08 | $44.86 | 293,200 |
2017-10-04 | $100.26 | $100.71 | $99.80 | $100.69 | $44.69 | 278,888 |
2017-10-03 | $100.88 | $100.88 | $99.69 | $100.14 | $44.45 | 355,996 |
2017-10-02 | $100.87 | $100.87 | $100.16 | $100.24 | $44.49 | 223,418 |
2017-09-29 | $100.88 | $100.88 | $100.05 | $100.65 | $44.67 | 239,674 |
2017-09-28 | $99.92 | $100.54 | $99.70 | $100.50 | $44.61 | 359,362 |
2017-09-27 | $100.69 | $100.69 | $99.41 | $99.78 | $44.29 | 304,352 |
2017-09-26 | $100.75 | $101.08 | $100.50 | $100.77 | $44.73 | 316,302 |
2017-09-25 | $100.66 | $101.63 | $100.66 | $101.32 | $44.64 | 352,404 |
2017-09-22 | $102.00 | $102.14 | $100.75 | $100.85 | $44.43 | 254,016 |
2017-09-21 | $102.03 | $102.53 | $101.71 | $101.71 | $44.81 | 269,186 |
2017-09-20 | $102.02 | $102.56 | $101.39 | $101.91 | $44.90 | 224,530 |
2017-09-19 | $102.99 | $102.99 | $102.13 | $102.16 | $45.01 | 437,838 |
2017-09-18 | $103.11 | $103.68 | $102.55 | $102.96 | $45.36 | 314,586 |
2017-09-15 | $103.39 | $103.63 | $102.72 | $103.24 | $45.49 | 529,526 |
2017-09-14 | $102.12 | $103.45 | $102.05 | $103.45 | $45.58 | 300,252 |
2017-09-13 | $103.04 | $103.04 | $102.00 | $102.45 | $45.14 | 744,828 |
2017-09-12 | $104.31 | $104.36 | $102.33 | $102.73 | $45.26 | 236,476 |
2017-09-11 | $103.11 | $104.14 | $103.11 | $104.08 | $45.86 | 399,982 |
2017-09-08 | $103.03 | $103.52 | $102.51 | $103.15 | $45.45 | 299,200 |
2017-09-07 | $102.62 | $103.28 | $102.41 | $103.06 | $45.41 | 190,068 |
2017-09-06 | $102.54 | $102.88 | $102.18 | $102.26 | $45.05 | 194,430 |
2017-09-05 | $102.13 | $102.66 | $101.56 | $102.16 | $45.01 | 195,042 |
2017-09-01 | $102.18 | $102.84 | $101.93 | $102.37 | $45.10 | 173,128 |
2017-08-31 | $101.15 | $102.36 | $101.15 | $102.04 | $44.96 | 283,400 |
2017-08-30 | $100.82 | $101.57 | $100.57 | $101.57 | $44.75 | 115,574 |
2017-08-29 | $100.50 | $101.51 | $100.50 | $101.17 | $44.57 | 108,758 |
2017-08-28 | $102.00 | $102.05 | $100.86 | $101.11 | $44.55 | 192,732 |
2017-08-25 | $101.55 | $102.35 | $101.37 | $101.95 | $44.92 | 106,700 |
2017-08-24 | $101.83 | $102.51 | $101.40 | $101.43 | $44.69 | 265,490 |
2017-08-23 | $100.69 | $101.95 | $100.55 | $101.88 | $44.89 | 175,788 |
2017-08-22 | $100.91 | $101.22 | $100.33 | $100.63 | $44.34 | 366,252 |
2017-08-21 | $99.68 | $101.11 | $99.68 | $100.98 | $44.49 | 123,818 |
2017-08-18 | $100.63 | $101.45 | $99.51 | $99.77 | $43.96 | 291,334 |
2017-08-17 | $100.68 | $101.67 | $100.68 | $100.83 | $44.42 | 244,390 |
2017-08-16 | $101.10 | $101.82 | $101.10 | $101.40 | $44.68 | 323,938 |
2017-08-15 | $100.68 | $101.61 | $100.42 | $101.15 | $44.57 | 210,446 |
2017-08-14 | $100.35 | $101.50 | $100.17 | $101.39 | $44.67 | 219,556 |
2017-08-11 | $100.22 | $100.22 | $99.19 | $99.63 | $43.90 | 384,038 |
2017-08-10 | $100.53 | $101.07 | $100.34 | $100.41 | $44.24 | 207,812 |
2017-08-09 | $101.04 | $101.43 | $100.92 | $101.24 | $44.61 | 122,890 |
2017-08-08 | $101.59 | $101.67 | $101.00 | $101.32 | $44.64 | 291,844 |
2017-08-07 | $102.13 | $102.13 | $101.42 | $101.70 | $44.81 | 156,136 |
2017-08-04 | $100.91 | $102.18 | $100.91 | $101.78 | $44.84 | 266,938 |
2017-08-03 | $100.93 | $102.00 | $100.93 | $101.54 | $44.74 | 277,498 |
2017-08-02 | $102.43 | $102.48 | $101.42 | $101.83 | $44.86 | 320,666 |
2017-08-01 | $102.42 | $103.06 | $101.64 | $102.56 | $45.19 | 355,140 |
2017-07-31 | $102.22 | $102.31 | $101.40 | $102.13 | $45.00 | 196,680 |
2017-07-28 | $102.13 | $102.70 | $101.94 | $102.22 | $45.04 | 228,012 |
2017-07-27 | $101.82 | $102.61 | $100.96 | $102.30 | $45.07 | 214,702 |
2017-07-26 | $101.44 | $102.61 | $101.14 | $102.35 | $45.09 | 114,900 |
2017-07-25 | $101.43 | $101.44 | $100.75 | $101.38 | $44.67 | 207,120 |
2017-07-24 | $101.49 | $101.55 | $101.04 | $101.41 | $44.68 | 190,398 |
2017-07-21 | $101.64 | $101.71 | $101.12 | $101.56 | $44.75 | 290,400 |
2017-07-20 | $102.23 | $102.23 | $101.57 | $101.59 | $44.76 | 464,990 |
2017-07-19 | $101.33 | $102.07 | $101.14 | $102.04 | $44.96 | 142,036 |
2017-07-18 | $101.40 | $101.65 | $101.00 | $101.24 | $44.61 | 341,928 |
2017-07-17 | $100.69 | $101.53 | $100.52 | $101.37 | $44.66 | 296,052 |
2017-07-14 | $100.16 | $100.89 | $100.16 | $100.69 | $44.36 | 448,640 |
2017-07-13 | $99.54 | $100.01 | $99.32 | $99.76 | $43.95 | 351,792 |
2017-07-12 | $99.05 | $100.13 | $99.05 | $99.60 | $43.88 | 394,716 |
2017-07-11 | $98.64 | $98.76 | $97.71 | $98.42 | $43.36 | 187,464 |
2017-07-10 | $99.61 | $99.73 | $98.53 | $98.54 | $43.42 | 193,166 |
2017-07-07 | $99.00 | $99.69 | $98.89 | $99.44 | $43.81 | 195,470 |
2017-07-06 | $100.55 | $100.55 | $98.84 | $98.92 | $43.58 | 244,292 |
2017-07-05 | $102.28 | $102.35 | $100.71 | $100.92 | $44.46 | 312,308 |
2017-07-03 | $101.52 | $102.53 | $101.29 | $102.41 | $45.12 | 179,268 |
2017-06-30 | $101.38 | $101.90 | $100.89 | $101.12 | $44.55 | 315,886 |
2017-06-29 | $101.72 | $102.21 | $100.87 | $101.15 | $44.57 | 551,940 |
2017-06-28 | $102.28 | $102.56 | $101.99 | $102.17 | $45.01 | 181,812 |
2017-06-27 | $102.47 | $103.05 | $102.03 | $102.09 | $44.98 | 251,244 |
2017-06-26 | $103.47 | $104.19 | $103.44 | $103.67 | $45.33 | 250,828 |
2017-06-23 | $102.78 | $103.69 | $102.78 | $103.09 | $45.08 | 446,972 |
2017-06-22 | $102.64 | $102.98 | $102.20 | $102.78 | $44.94 | 226,038 |
2017-06-21 | $102.84 | $103.01 | $102.10 | $102.75 | $44.93 | 160,064 |
2017-06-20 | $102.92 | $103.20 | $101.94 | $102.79 | $44.95 | 166,544 |
2017-06-19 | $102.99 | $103.13 | $102.40 | $102.89 | $44.99 | 230,160 |
2017-06-16 | $103.18 | $103.37 | $102.58 | $102.96 | $45.02 | 786,884 |
2017-06-15 | $102.06 | $103.33 | $101.83 | $103.13 | $45.09 | 369,720 |
2017-06-14 | $102.83 | $103.11 | $102.16 | $102.50 | $44.82 | 362,304 |
2017-06-13 | $101.91 | $102.15 | $101.49 | $102.10 | $44.64 | 351,620 |
2017-06-12 | $101.01 | $101.92 | $101.01 | $101.92 | $44.57 | 353,662 |
2017-06-09 | $100.51 | $101.30 | $100.29 | $101.10 | $44.21 | 367,020 |
2017-06-08 | $101.10 | $101.14 | $99.73 | $100.71 | $44.04 | 412,082 |
2017-06-07 | $100.32 | $101.15 | $100.32 | $100.95 | $44.14 | 357,996 |
2017-06-06 | $101.00 | $101.00 | $100.29 | $100.34 | $43.87 | 286,622 |
2017-06-05 | $101.01 | $101.13 | $100.38 | $100.96 | $44.15 | 152,920 |
2017-06-02 | $100.60 | $101.30 | $100.55 | $101.22 | $44.26 | 449,088 |
2017-06-01 | $99.98 | $100.27 | $99.45 | $100.10 | $43.77 | 331,092 |
2017-05-31 | $100.01 | $100.39 | $99.72 | $100.02 | $43.73 | 597,772 |
2017-05-30 | $100.36 | $100.56 | $99.93 | $99.94 | $43.70 | 251,976 |
2017-05-26 | $101.14 | $101.42 | $100.17 | $100.43 | $43.91 | 188,208 |
2017-05-25 | $101.34 | $101.65 | $100.96 | $101.17 | $44.24 | 779,086 |
2017-05-24 | $100.47 | $101.22 | $100.47 | $101.12 | $44.22 | 235,846 |
2017-05-23 | $100.42 | $100.89 | $100.35 | $100.46 | $43.93 | 227,272 |
2017-05-22 | $100.07 | $100.60 | $99.82 | $100.30 | $43.86 | 189,600 |
2017-05-19 | $99.57 | $100.58 | $99.05 | $100.04 | $43.74 | 570,908 |
2017-05-18 | $98.89 | $99.74 | $98.41 | $99.54 | $43.52 | 463,604 |
2017-05-17 | $98.24 | $99.49 | $98.24 | $98.97 | $43.28 | 565,322 |
2017-05-16 | $99.11 | $99.18 | $98.24 | $98.45 | $43.05 | 441,000 |
2017-05-15 | $98.99 | $99.90 | $98.90 | $99.15 | $43.35 | 525,990 |
2017-05-12 | $99.32 | $99.40 | $98.85 | $98.94 | $43.26 | 311,142 |
2017-05-11 | $99.10 | $99.33 | $98.26 | $99.24 | $43.39 | 527,306 |
2017-05-10 | $98.77 | $99.88 | $98.67 | $99.55 | $43.53 | 707,384 |
2017-05-09 | $99.20 | $99.32 | $98.41 | $98.76 | $43.18 | 595,968 |
2017-05-08 | $99.87 | $100.13 | $98.71 | $99.21 | $43.38 | 600,534 |
2017-05-05 | $99.33 | $99.77 | $99.19 | $99.74 | $43.61 | 470,344 |
2017-05-04 | $98.37 | $99.17 | $97.80 | $99.08 | $43.32 | 1,273,448 |
2017-05-03 | $100.24 | $100.34 | $98.73 | $99.05 | $43.31 | 1,145,242 |
2017-05-02 | $100.31 | $100.75 | $99.88 | $100.32 | $43.87 | 967,364 |
2017-05-01 | $99.92 | $100.58 | $99.38 | $100.28 | $43.85 | 461,270 |
2017-04-28 | $100.08 | $100.40 | $99.16 | $99.64 | $43.57 | 1,007,538 |
2017-04-27 | $100.79 | $101.02 | $100.11 | $100.30 | $43.86 | 997,784 |
2017-04-26 | $101.71 | $101.71 | $100.59 | $100.63 | $44.00 | 777,742 |
2017-04-25 | $101.36 | $101.75 | $101.04 | $101.70 | $44.47 | 295,570 |
2017-04-24 | $102.86 | $103.01 | $100.32 | $101.22 | $44.26 | 268,450 |
2017-04-21 | $102.66 | $102.92 | $102.33 | $102.43 | $44.79 | 421,832 |
2017-04-20 | $103.08 | $103.08 | $102.20 | $102.84 | $44.97 | 235,634 |
2017-04-19 | $103.16 | $103.20 | $102.69 | $102.91 | $45.00 | 320,034 |
2017-04-18 | $102.71 | $103.23 | $102.70 | $103.13 | $45.09 | 344,200 |
2017-04-17 | $101.87 | $102.86 | $101.84 | $102.82 | $44.96 | 356,354 |
2017-04-13 | $101.75 | $102.07 | $101.52 | $101.59 | $44.42 | 302,724 |
2017-04-12 | $101.99 | $102.28 | $101.69 | $101.86 | $44.54 | 481,562 |
2017-04-11 | $101.52 | $102.18 | $101.33 | $101.98 | $44.59 | 469,944 |
2017-04-10 | $100.78 | $101.64 | $100.57 | $101.52 | $44.39 | 173,460 |
2017-04-07 | $100.59 | $101.17 | $100.54 | $100.74 | $44.05 | 479,116 |
2017-04-06 | $99.87 | $100.75 | $99.55 | $100.59 | $43.98 | 399,768 |
2017-04-05 | $100.02 | $100.58 | $99.85 | $100.16 | $43.80 | 218,590 |
2017-04-04 | $99.99 | $100.68 | $99.81 | $99.90 | $43.68 | 400,934 |
2017-04-03 | $99.70 | $100.28 | $99.35 | $100.14 | $43.79 | 556,928 |
2017-03-31 | $99.00 | $100.05 | $99.00 | $99.75 | $43.62 | 1,030,378 |
2017-03-30 | $98.98 | $99.31 | $98.17 | $99.20 | $43.38 | 633,830 |
2017-03-29 | $98.75 | $99.08 | $98.33 | $99.05 | $43.31 | 655,640 |
2017-03-28 | $98.26 | $98.79 | $97.54 | $98.65 | $43.14 | 362,194 |
2017-03-27 | $98.84 | $99.51 | $97.99 | $98.28 | $42.97 | 445,258 |
2017-03-24 | $99.63 | $99.92 | $99.09 | $99.21 | $43.38 | 558,058 |
2017-03-23 | $99.51 | $100.91 | $99.46 | $100.21 | $43.47 | 503,650 |
2017-03-22 | $99.54 | $99.67 | $98.47 | $99.53 | $43.18 | 536,646 |
2017-03-21 | $99.78 | $100.17 | $99.25 | $99.40 | $43.12 | 428,248 |
2017-03-20 | $99.47 | $100.05 | $99.44 | $99.61 | $43.21 | 345,560 |
2017-03-17 | $99.41 | $100.02 | $99.06 | $99.56 | $43.19 | 436,102 |
2017-03-16 | $99.33 | $99.89 | $99.00 | $99.22 | $43.04 | 768,752 |
2017-03-15 | $97.75 | $99.92 | $97.73 | $99.47 | $43.15 | 258,968 |
2017-03-14 | $97.41 | $97.69 | $96.90 | $97.48 | $42.29 | 453,444 |
2017-03-13 | $97.25 | $98.02 | $97.19 | $97.50 | $42.30 | 400,736 |
2017-03-10 | $98.26 | $98.77 | $96.79 | $97.30 | $42.21 | 791,192 |
2017-03-09 | $99.13 | $99.48 | $97.50 | $97.78 | $42.42 | 641,864 |
2017-03-08 | $100.27 | $100.27 | $99.08 | $99.15 | $43.01 | 271,062 |
2017-03-07 | $101.08 | $101.24 | $100.30 | $100.83 | $43.74 | 281,112 |
2017-03-06 | $101.19 | $101.68 | $100.62 | $101.24 | $43.92 | 268,566 |
2017-03-03 | $101.88 | $101.94 | $100.57 | $101.56 | $44.06 | 303,938 |
2017-03-02 | $102.30 | $102.48 | $101.63 | $101.97 | $44.23 | 336,860 |
2017-03-01 | $102.51 | $103.10 | $102.05 | $102.41 | $44.43 | 445,784 |
2017-02-28 | $103.25 | $103.40 | $102.58 | $102.88 | $44.63 | 693,982 |
2017-02-27 | $103.02 | $103.90 | $102.95 | $103.46 | $44.88 | 288,962 |
2017-02-24 | $102.44 | $103.03 | $101.96 | $102.98 | $44.67 | 239,556 |
2017-02-23 | $101.99 | $102.50 | $101.45 | $102.43 | $44.43 | 477,348 |
2017-02-22 | $102.19 | $102.51 | $101.18 | $101.69 | $44.11 | 922,108 |
2017-02-21 | $100.67 | $102.15 | $100.50 | $101.98 | $44.24 | 923,136 |
2017-02-17 | $100.45 | $100.90 | $99.87 | $100.79 | $43.72 | 1,769,866 |
2017-02-16 | $100.01 | $101.22 | $100.01 | $100.49 | $43.59 | 407,290 |
2017-02-15 | $99.99 | $100.12 | $99.01 | $99.95 | $43.36 | 367,952 |
2017-02-14 | $100.56 | $100.70 | $99.37 | $100.29 | $43.51 | 561,298 |
2017-02-13 | $100.91 | $101.28 | $100.15 | $100.81 | $43.73 | 267,662 |
2017-02-10 | $99.98 | $100.78 | $99.71 | $100.74 | $43.70 | 217,434 |
2017-02-09 | $99.92 | $100.35 | $99.69 | $100.09 | $43.42 | 591,680 |
2017-02-08 | $98.94 | $100.15 | $98.93 | $100.00 | $43.38 | 255,064 |
2017-02-07 | $99.27 | $99.75 | $98.85 | $99.01 | $42.95 | 234,616 |
2017-02-06 | $99.44 | $99.78 | $99.03 | $99.27 | $43.06 | 326,684 |
2017-02-03 | $99.70 | $100.02 | $99.14 | $99.43 | $43.13 | 390,268 |
2017-02-02 | $98.00 | $99.23 | $97.96 | $99.14 | $43.01 | 503,462 |
2017-02-01 | $99.15 | $99.79 | $97.86 | $97.86 | $42.45 | 690,914 |
2017-01-31 | $98.50 | $99.96 | $98.50 | $99.32 | $43.09 | 446,238 |
2017-01-30 | $98.80 | $99.05 | $98.28 | $98.63 | $42.79 | 781,836 |
2017-01-27 | $100.07 | $100.31 | $98.66 | $99.03 | $42.96 | 270,738 |
2017-01-26 | $99.82 | $100.63 | $99.79 | $99.88 | $43.33 | 275,616 |
2017-01-25 | $100.86 | $101.07 | $99.78 | $100.03 | $43.39 | 371,394 |
2017-01-24 | $101.06 | $101.51 | $100.63 | $100.93 | $43.78 | 467,518 |
2017-01-23 | $100.28 | $101.28 | $100.15 | $101.07 | $43.84 | 290,008 |
2017-01-20 | $99.61 | $100.35 | $99.24 | $100.28 | $43.50 | 449,182 |
2017-01-19 | $100.02 | $100.08 | $99.34 | $99.59 | $43.20 | 260,566 |
2017-01-18 | $100.03 | $100.82 | $99.97 | $100.43 | $43.57 | 213,594 |
2017-01-17 | $99.70 | $100.26 | $99.65 | $100.23 | $43.48 | 353,852 |
2017-01-13 | $99.57 | $99.82 | $99.19 | $99.43 | $43.13 | 276,912 |
2017-01-12 | $99.24 | $99.78 | $98.33 | $99.69 | $43.25 | 630,512 |
2017-01-11 | $99.89 | $99.99 | $99.11 | $99.22 | $43.04 | 537,412 |
2017-01-10 | $101.17 | $101.17 | $99.90 | $99.92 | $43.35 | 514,698 |
2017-01-09 | $102.24 | $102.24 | $101.16 | $101.20 | $43.90 | 585,218 |
2017-01-06 | $101.61 | $102.49 | $101.35 | $102.07 | $44.28 | 617,708 |
2017-01-05 | $100.77 | $101.92 | $99.93 | $101.90 | $44.20 | 460,470 |
2017-01-04 | $99.88 | $101.41 | $99.80 | $101.22 | $43.91 | 921,320 |
2017-01-03 | $99.92 | $100.00 | $99.00 | $99.77 | $43.28 | 700,662 |
2016-12-30 | $98.59 | $99.81 | $98.04 | $99.64 | $43.22 | 541,272 |
2016-12-29 | $97.59 | $98.62 | $97.04 | $98.32 | $42.65 | 598,460 |
2016-12-28 | $98.07 | $98.07 | $96.98 | $97.24 | $42.18 | 282,310 |
2016-12-27 | $97.70 | $98.25 | $97.33 | $97.88 | $42.46 | 306,792 |
2016-12-23 | $97.43 | $97.80 | $97.18 | $97.68 | $42.37 | 620,510 |
2016-12-22 | $97.48 | $97.57 | $96.46 | $97.47 | $42.28 | 629,358 |
2016-12-21 | $100.72 | $101.30 | $99.12 | $99.16 | $42.34 | 401,158 |
2016-12-20 | $100.59 | $101.17 | $100.06 | $100.65 | $42.97 | 340,362 |
2016-12-19 | $100.16 | $101.00 | $100.05 | $100.60 | $42.95 | 274,848 |
2016-12-16 | $98.40 | $100.11 | $98.40 | $99.53 | $42.50 | 812,738 |
2016-12-15 | $98.69 | $99.29 | $97.72 | $97.96 | $41.83 | 497,376 |
2016-12-14 | $100.99 | $100.99 | $98.55 | $98.64 | $42.12 | 2,771,230 |
2016-12-13 | $101.07 | $101.20 | $99.97 | $100.71 | $43.00 | 2,439,604 |
2016-12-12 | $99.48 | $100.68 | $99.31 | $100.56 | $42.94 | 627,612 |
2016-12-09 | $99.96 | $100.79 | $99.51 | $99.61 | $42.53 | 2,025,062 |
2016-12-08 | $98.77 | $100.14 | $98.39 | $99.82 | $42.62 | 435,740 |
2016-12-07 | $97.44 | $99.41 | $97.23 | $99.25 | $42.38 | 2,223,440 |
2016-12-06 | $97.03 | $97.73 | $96.61 | $97.21 | $41.51 | 434,390 |
2016-12-05 | $96.14 | $96.74 | $95.65 | $96.69 | $41.28 | 914,494 |
2016-12-02 | $95.44 | $97.04 | $95.44 | $95.99 | $40.98 | 2,007,694 |
2016-12-01 | $96.16 | $96.24 | $94.59 | $95.03 | $40.57 | 521,482 |
2016-11-30 | $96.74 | $97.27 | $96.07 | $96.62 | $41.25 | 1,528,752 |
2016-11-29 | $96.56 | $98.16 | $96.56 | $97.47 | $41.62 | 963,330 |
2016-11-28 | $95.98 | $97.23 | $95.98 | $96.72 | $41.30 | 522,314 |
2016-11-25 | $95.74 | $96.64 | $95.74 | $95.99 | $40.98 | 252,276 |
2016-11-23 | $95.38 | $95.81 | $94.81 | $95.60 | $40.82 | 471,876 |
2016-11-22 | $94.89 | $96.25 | $94.64 | $96.17 | $41.06 | 736,230 |
2016-11-21 | $95.08 | $95.90 | $94.43 | $94.58 | $40.38 | 467,028 |
2016-11-18 | $94.97 | $95.32 | $94.37 | $94.90 | $40.52 | 1,173,972 |
2016-11-17 | $95.80 | $96.45 | $94.63 | $94.79 | $40.47 | 971,556 |
2016-11-16 | $96.32 | $96.66 | $95.18 | $95.94 | $40.96 | 1,071,378 |
2016-11-15 | $97.50 | $98.42 | $95.78 | $96.37 | $41.15 | 1,312,928 |
2016-11-14 | $94.75 | $97.72 | $94.18 | $97.42 | $41.60 | 2,891,694 |
2016-11-11 | $94.37 | $96.23 | $94.37 | $94.89 | $40.51 | 889,722 |
2016-11-10 | $95.86 | $95.89 | $93.02 | $94.61 | $40.40 | 1,256,288 |
2016-11-09 | $95.31 | $96.78 | $93.84 | $95.96 | $40.97 | 813,792 |
2016-11-08 | $97.04 | $98.07 | $96.68 | $97.78 | $41.75 | 497,042 |
2016-11-07 | $96.47 | $97.20 | $96.05 | $97.12 | $41.47 | 486,130 |
2016-11-04 | $94.85 | $95.70 | $94.33 | $95.48 | $40.77 | 621,650 |
2016-11-03 | $95.16 | $95.35 | $94.45 | $94.58 | $40.38 | 907,092 |
2016-11-02 | $96.60 | $96.76 | $95.30 | $95.30 | $40.69 | 554,226 |
2016-11-01 | $98.52 | $98.73 | $96.30 | $96.62 | $41.25 | 699,564 |
2016-10-31 | $97.67 | $98.89 | $97.17 | $98.84 | $42.20 | 1,200,498 |
2016-10-28 | $96.94 | $97.98 | $96.80 | $97.15 | $41.48 | 665,870 |
2016-10-27 | $99.20 | $99.27 | $96.48 | $96.84 | $41.35 | 605,024 |
2016-10-26 | $100.23 | $100.23 | $98.68 | $99.50 | $42.48 | 339,024 |
2016-10-25 | $100.36 | $100.67 | $99.86 | $100.48 | $42.90 | 200,100 |
2016-10-24 | $100.89 | $101.73 | $100.31 | $100.67 | $42.98 | 702,050 |
2016-10-21 | $100.41 | $100.71 | $100.14 | $100.54 | $42.93 | 699,720 |
2016-10-20 | $101.26 | $101.73 | $100.55 | $100.98 | $43.12 | 750,914 |
2016-10-19 | $101.07 | $101.21 | $100.40 | $101.19 | $43.21 | 1,133,828 |
2016-10-18 | $101.15 | $101.58 | $100.74 | $101.02 | $43.13 | 276,100 |
2016-10-17 | $100.50 | $100.89 | $100.18 | $100.34 | $42.84 | 753,184 |
2016-10-14 | $100.74 | $101.27 | $99.96 | $100.23 | $42.80 | 511,976 |
2016-10-13 | $99.50 | $100.72 | $99.26 | $100.58 | $42.94 | 318,508 |
2016-10-12 | $99.05 | $99.99 | $98.93 | $99.98 | $42.69 | 252,694 |
2016-10-11 | $99.63 | $99.81 | $98.64 | $98.87 | $42.21 | 626,916 |
2016-10-10 | $99.42 | $100.25 | $99.21 | $99.84 | $42.63 | 398,692 |
2016-10-07 | $99.99 | $101.18 | $98.94 | $99.30 | $42.40 | 973,374 |
2016-10-06 | $99.26 | $100.29 | $97.95 | $99.50 | $42.48 | 1,553,828 |
2016-10-05 | $101.45 | $101.96 | $99.14 | $99.34 | $42.42 | 845,724 |
2016-10-04 | $102.72 | $102.73 | $100.71 | $101.31 | $43.26 | 638,356 |
2016-10-03 | $104.26 | $104.55 | $102.61 | $102.71 | $43.85 | 2,804,788 |
2016-09-30 | $106.25 | $106.69 | $104.87 | $104.90 | $44.79 | 543,892 |
2016-09-29 | $106.71 | $106.96 | $105.33 | $105.61 | $45.09 | 352,914 |
2016-09-28 | $106.42 | $107.14 | $106.17 | $107.04 | $45.70 | 327,392 |
2016-09-27 | $107.55 | $107.55 | $106.11 | $106.31 | $45.39 | 838,330 |
2016-09-26 | $106.76 | $107.50 | $106.45 | $107.24 | $45.79 | 302,912 |
2016-09-23 | $107.17 | $108.21 | $106.25 | $107.77 | $45.69 | 277,542 |
2016-09-22 | $106.28 | $107.58 | $106.28 | $107.44 | $45.55 | 479,128 |
2016-09-21 | $104.54 | $105.71 | $103.04 | $105.55 | $44.75 | 253,312 |
2016-09-20 | $104.87 | $104.99 | $104.23 | $104.31 | $44.22 | 351,456 |
2016-09-19 | $103.75 | $104.47 | $103.75 | $104.41 | $44.26 | 351,802 |
2016-09-16 | $103.01 | $103.55 | $102.72 | $103.46 | $43.86 | 246,166 |
2016-09-15 | $102.96 | $103.62 | $102.38 | $103.49 | $43.87 | 644,536 |
2016-09-14 | $103.40 | $103.54 | $102.72 | $103.00 | $43.66 | 439,658 |
2016-09-13 | $104.69 | $104.69 | $102.41 | $102.64 | $43.51 | 830,786 |
2016-09-12 | $103.40 | $105.69 | $103.40 | $105.23 | $44.61 | 868,782 |
2016-09-09 | $106.72 | $106.87 | $103.84 | $103.85 | $44.02 | 701,146 |
2016-09-08 | $108.95 | $108.95 | $107.85 | $107.92 | $45.75 | 295,278 |
2016-09-07 | $108.84 | $109.38 | $108.21 | $109.31 | $46.34 | 254,780 |
2016-09-06 | $108.09 | $108.75 | $107.44 | $108.75 | $46.10 | 416,934 |
2016-09-02 | $107.69 | $109.26 | $107.43 | $107.91 | $45.75 | 417,810 |
2016-09-01 | $107.25 | $107.60 | $106.72 | $107.15 | $45.42 | 489,984 |
2016-08-31 | $107.20 | $107.76 | $106.78 | $107.46 | $45.55 | 299,934 |
2016-08-30 | $107.62 | $107.79 | $106.39 | $107.31 | $45.49 | 1,890,572 |
2016-08-29 | $106.78 | $107.86 | $106.55 | $107.64 | $45.63 | 319,328 |
2016-08-26 | $107.77 | $108.46 | $105.78 | $106.52 | $45.16 | 563,746 |
2016-08-25 | $107.20 | $108.32 | $107.15 | $107.57 | $45.60 | 285,220 |
2016-08-24 | $107.80 | $107.80 | $106.55 | $107.08 | $45.39 | 258,408 |
2016-08-23 | $108.01 | $108.20 | $107.57 | $107.57 | $45.60 | 192,246 |
2016-08-22 | $107.18 | $107.84 | $107.16 | $107.67 | $45.64 | 252,902 |
2016-08-19 | $107.86 | $108.01 | $106.90 | $107.18 | $45.44 | 274,438 |
2016-08-18 | $108.29 | $108.60 | $107.70 | $108.13 | $45.84 | 442,532 |
2016-08-17 | $107.91 | $108.43 | $107.10 | $108.36 | $45.94 | 415,118 |
2016-08-16 | $108.96 | $108.96 | $107.80 | $107.96 | $45.77 | 260,936 |
2016-08-15 | $109.27 | $109.76 | $108.87 | $109.13 | $46.26 | 311,478 |
2016-08-12 | $108.99 | $110.25 | $108.99 | $109.27 | $46.32 | 345,308 |
2016-08-11 | $110.36 | $110.36 | $108.26 | $108.84 | $46.14 | 409,066 |
2016-08-10 | $110.40 | $110.78 | $109.81 | $110.18 | $46.71 | 590,986 |
2016-08-09 | $109.73 | $110.36 | $108.93 | $110.29 | $46.75 | 358,644 |
2016-08-08 | $109.36 | $110.13 | $109.13 | $109.69 | $46.50 | 362,708 |
2016-08-05 | $109.49 | $109.77 | $109.07 | $109.39 | $46.37 | 426,916 |
2016-08-04 | $109.81 | $109.86 | $109.12 | $109.43 | $46.39 | 366,030 |
2016-08-03 | $110.43 | $110.43 | $109.14 | $109.70 | $46.50 | 568,088 |
2016-08-02 | $112.20 | $112.20 | $110.09 | $110.34 | $46.78 | 637,944 |
2016-08-01 | $111.90 | $112.39 | $111.82 | $112.30 | $47.61 | 586,130 |
2016-07-29 | $110.65 | $112.45 | $110.65 | $111.73 | $47.36 | 617,742 |
2016-07-28 | $109.48 | $110.97 | $109.12 | $110.56 | $46.87 | 483,328 |
2016-07-27 | $110.53 | $110.53 | $108.74 | $109.68 | $46.50 | 434,400 |
2016-07-26 | $111.25 | $111.25 | $110.47 | $110.75 | $46.95 | 266,970 |
2016-07-25 | $111.46 | $111.76 | $110.71 | $111.19 | $47.14 | 237,020 |
2016-07-22 | $110.25 | $111.65 | $110.05 | $111.28 | $47.17 | 349,794 |
2016-07-21 | $109.90 | $110.29 | $109.32 | $110.26 | $46.74 | 236,682 |
2016-07-20 | $110.28 | $110.29 | $109.70 | $110.07 | $46.66 | 385,740 |
2016-07-19 | $109.61 | $110.22 | $109.12 | $110.20 | $46.72 | 404,288 |
2016-07-18 | $109.56 | $109.70 | $109.25 | $109.65 | $46.48 | 353,926 |
2016-07-15 | $109.51 | $109.56 | $108.70 | $109.48 | $46.41 | 751,788 |
2016-07-14 | $110.27 | $110.67 | $109.15 | $109.61 | $46.47 | 252,310 |
2016-07-13 | $110.22 | $110.61 | $109.75 | $110.55 | $46.86 | 270,996 |
2016-07-12 | $109.74 | $109.98 | $108.96 | $109.97 | $46.62 | 652,064 |
2016-07-11 | $109.66 | $110.22 | $108.90 | $109.98 | $46.62 | 395,108 |
2016-07-08 | $108.13 | $109.51 | $108.13 | $109.48 | $46.41 | 650,450 |
2016-07-07 | $108.83 | $108.83 | $107.09 | $107.67 | $45.64 | 1,168,834 |
2016-07-06 | $109.21 | $109.87 | $108.36 | $108.97 | $46.19 | 654,530 |
2016-07-05 | $108.26 | $109.47 | $108.19 | $109.45 | $46.40 | 622,288 |
2016-07-01 | $108.56 | $109.07 | $107.82 | $108.14 | $45.84 | 563,712 |
2016-06-30 | $107.51 | $108.27 | $106.69 | $108.20 | $45.87 | 743,108 |
2016-06-29 | $106.49 | $107.32 | $106.49 | $107.21 | $45.45 | 515,054 |
2016-06-28 | $104.35 | $105.89 | $103.94 | $105.88 | $44.88 | 462,842 |
2016-06-27 | $103.36 | $103.82 | $102.19 | $103.67 | $43.95 | 476,034 |
2016-06-24 | $102.22 | $104.41 | $101.85 | $103.46 | $43.86 | 579,636 |
2016-06-23 | $104.35 | $104.94 | $104.16 | $104.41 | $44.26 | 275,006 |
2016-06-22 | $104.15 | $104.28 | $103.60 | $103.90 | $44.05 | 421,832 |
2016-06-21 | $103.68 | $104.27 | $103.51 | $104.03 | $44.10 | 633,472 |
2016-06-20 | $104.74 | $105.59 | $104.14 | $104.24 | $43.86 | 298,038 |
2016-06-17 | $104.44 | $104.44 | $103.41 | $104.26 | $43.87 | 175,998 |
2016-06-16 | $103.74 | $104.53 | $103.24 | $104.52 | $43.98 | 440,804 |
2016-06-15 | $102.80 | $104.15 | $102.80 | $103.77 | $43.67 | 349,024 |
2016-06-14 | $102.94 | $103.24 | $102.43 | $102.69 | $43.21 | 218,294 |
2016-06-13 | $102.94 | $103.65 | $102.83 | $102.96 | $43.32 | 388,558 |
2016-06-10 | $102.74 | $103.15 | $102.51 | $102.78 | $43.25 | 171,952 |
2016-06-09 | $102.89 | $103.41 | $102.65 | $103.19 | $43.42 | 242,978 |
2016-06-08 | $102.26 | $103.09 | $102.12 | $102.96 | $43.32 | 262,014 |
2016-06-07 | $102.13 | $102.89 | $101.98 | $102.51 | $43.14 | 217,190 |
2016-06-06 | $102.83 | $102.97 | $101.35 | $101.98 | $42.91 | 442,126 |
2016-06-03 | $103.14 | $103.52 | $102.30 | $102.81 | $43.26 | 341,912 |
2016-06-02 | $102.15 | $102.55 | $101.39 | $102.55 | $43.15 | 466,704 |
2016-06-01 | $101.92 | $102.32 | $101.51 | $102.06 | $42.95 | 703,594 |
2016-05-31 | $102.38 | $102.66 | $101.57 | $102.22 | $43.01 | 278,214 |
2016-05-27 | $101.91 | $102.75 | $101.85 | $102.19 | $43.00 | 304,736 |
2016-05-26 | $101.55 | $102.07 | $101.22 | $101.76 | $42.82 | 497,402 |
2016-05-25 | $101.98 | $101.98 | $100.61 | $101.56 | $42.74 | 331,076 |
2016-05-24 | $100.93 | $101.84 | $100.77 | $101.52 | $42.72 | 407,544 |
2016-05-23 | $100.48 | $100.81 | $100.18 | $100.43 | $42.26 | 241,042 |
2016-05-20 | $100.00 | $100.52 | $99.83 | $100.39 | $42.24 | 355,720 |
2016-05-19 | $99.98 | $100.25 | $98.98 | $99.61 | $41.92 | 469,422 |
2016-05-18 | $102.12 | $102.12 | $99.55 | $100.67 | $42.36 | 391,242 |
2016-05-17 | $103.94 | $103.94 | $101.82 | $102.28 | $43.04 | 496,166 |
2016-05-16 | $103.05 | $104.52 | $103.05 | $104.20 | $43.85 | 383,786 |
2016-05-13 | $103.94 | $103.94 | $102.59 | $103.13 | $43.40 | 548,836 |
2016-05-12 | $103.47 | $104.52 | $102.62 | $104.18 | $43.84 | 620,044 |
2016-05-11 | $105.82 | $105.82 | $103.06 | $103.44 | $43.53 | 661,932 |
2016-05-10 | $106.17 | $106.22 | $105.48 | $105.95 | $44.58 | 324,668 |
2016-05-09 | $104.94 | $105.98 | $104.94 | $105.83 | $44.53 | 317,920 |
2016-05-06 | $103.68 | $104.72 | $103.08 | $104.68 | $44.05 | 434,342 |
2016-05-05 | $103.06 | $103.87 | $103.06 | $103.70 | $43.64 | 292,046 |
2016-05-04 | $101.24 | $103.58 | $101.05 | $103.45 | $43.53 | 905,816 |
2016-05-03 | $101.41 | $101.95 | $100.96 | $101.88 | $42.87 | 269,098 |
2016-05-02 | $100.20 | $101.88 | $100.20 | $101.61 | $42.76 | 543,190 |
2016-04-29 | $100.45 | $100.54 | $99.08 | $100.07 | $42.11 | 848,512 |
2016-04-28 | $100.65 | $101.66 | $100.44 | $100.92 | $42.47 | 442,346 |
2016-04-27 | $101.50 | $101.50 | $100.13 | $101.26 | $42.61 | 270,220 |
2016-04-26 | $101.74 | $102.26 | $101.17 | $101.52 | $42.72 | 336,458 |
2016-04-25 | $100.02 | $101.33 | $100.02 | $101.33 | $42.64 | 195,464 |
2016-04-22 | $99.72 | $100.61 | $99.50 | $100.39 | $42.24 | 272,678 |
2016-04-21 | $101.06 | $101.27 | $99.00 | $99.34 | $41.80 | 416,988 |
2016-04-20 | $102.75 | $103.03 | $100.98 | $101.15 | $42.56 | 232,266 |
2016-04-19 | $103.19 | $103.19 | $102.47 | $102.88 | $43.29 | 292,948 |
2016-04-18 | $102.20 | $102.94 | $101.96 | $102.94 | $43.32 | 317,480 |
2016-04-15 | $101.81 | $102.56 | $101.42 | $102.29 | $43.04 | 287,668 |
2016-04-14 | $102.21 | $102.28 | $101.36 | $101.51 | $42.71 | 266,890 |
2016-04-13 | $103.33 | $103.33 | $101.97 | $102.28 | $43.04 | 381,680 |
2016-04-12 | $102.35 | $103.27 | $102.19 | $102.96 | $43.32 | 297,830 |
2016-04-11 | $102.76 | $102.91 | $102.21 | $102.25 | $43.03 | 414,536 |
2016-04-08 | $102.56 | $103.10 | $102.45 | $102.63 | $43.19 | 321,354 |
2016-04-07 | $102.45 | $102.78 | $101.72 | $102.13 | $42.98 | 224,396 |
2016-04-06 | $102.41 | $102.81 | $102.00 | $102.75 | $43.24 | 287,710 |
2016-04-05 | $102.74 | $103.11 | $102.23 | $102.55 | $43.15 | 396,546 |
2016-04-04 | $103.35 | $103.58 | $102.75 | $103.08 | $43.38 | 385,348 |
2016-04-01 | $102.80 | $103.42 | $102.48 | $103.24 | $43.44 | 458,872 |
2016-03-31 | $102.28 | $103.26 | $102.28 | $103.16 | $43.41 | 403,530 |
2016-03-30 | $103.25 | $103.25 | $102.45 | $102.53 | $43.14 | 305,376 |
2016-03-29 | $101.00 | $102.91 | $100.75 | $102.91 | $43.30 | 309,730 |
2016-03-28 | $99.85 | $101.09 | $99.85 | $100.85 | $42.44 | 255,476 |
2016-03-24 | $99.55 | $99.95 | $99.09 | $99.84 | $42.01 | 420,546 |
2016-03-23 | $100.34 | $100.44 | $99.85 | $99.92 | $42.05 | 353,256 |
2016-03-22 | $101.16 | $101.80 | $100.97 | $101.43 | $42.22 | 520,098 |
2016-03-21 | $102.16 | $102.55 | $101.33 | $101.47 | $42.24 | 573,624 |
2016-03-18 | $103.34 | $103.34 | $102.41 | $102.46 | $42.65 | 537,736 |
2016-03-17 | $101.76 | $103.21 | $101.29 | $103.04 | $42.89 | 718,080 |
2016-03-16 | $100.09 | $101.77 | $99.76 | $101.58 | $42.28 | 413,528 |
2016-03-15 | $99.68 | $100.59 | $99.64 | $100.41 | $41.80 | 463,542 |
2016-03-14 | $99.99 | $100.30 | $99.65 | $100.21 | $41.71 | 476,842 |
2016-03-11 | $99.06 | $100.23 | $98.71 | $100.23 | $41.72 | 320,294 |
2016-03-10 | $98.65 | $98.83 | $96.87 | $97.79 | $40.71 | 241,744 |
2016-03-09 | $97.69 | $98.56 | $97.48 | $97.95 | $40.77 | 176,292 |
2016-03-08 | $98.36 | $98.36 | $97.31 | $97.42 | $40.55 | 266,152 |
2016-03-07 | $97.58 | $98.52 | $97.40 | $98.23 | $40.89 | 375,588 |
2016-03-04 | $98.04 | $98.19 | $97.35 | $98.11 | $40.84 | 280,088 |
2016-03-03 | $97.95 | $98.12 | $97.05 | $98.12 | $40.84 | 303,266 |
2016-03-02 | $96.92 | $97.80 | $96.78 | $97.80 | $40.71 | 314,232 |
2016-03-01 | $95.06 | $97.17 | $95.01 | $97.13 | $40.43 | 397,350 |
2016-02-29 | $94.73 | $95.66 | $94.24 | $94.38 | $39.29 | 514,216 |
2016-02-26 | $95.14 | $95.40 | $94.75 | $94.76 | $39.45 | 327,212 |
2016-02-25 | $93.50 | $95.29 | $93.50 | $95.28 | $39.66 | 404,654 |
2016-02-24 | $93.26 | $93.78 | $92.48 | $93.36 | $38.86 | 534,828 |
2016-02-23 | $93.93 | $94.67 | $93.54 | $93.64 | $38.98 | 330,030 |
2016-02-22 | $93.57 | $94.47 | $93.57 | $93.94 | $39.10 | 255,728 |
2016-02-19 | $91.79 | $93.53 | $91.64 | $92.95 | $38.69 | 330,890 |
2016-02-18 | $91.23 | $92.51 | $90.96 | $92.22 | $38.39 | 306,940 |
2016-02-17 | $90.91 | $92.17 | $90.91 | $91.34 | $38.02 | 401,240 |
2016-02-16 | $89.61 | $90.56 | $89.21 | $90.51 | $37.68 | 374,396 |
2016-02-12 | $88.53 | $89.23 | $88.00 | $89.01 | $37.05 | 543,274 |
2016-02-11 | $87.88 | $88.62 | $87.26 | $88.05 | $36.65 | 378,164 |
2016-02-10 | $89.00 | $90.37 | $88.98 | $89.25 | $37.15 | 590,176 |
2016-02-09 | $89.50 | $89.69 | $87.89 | $88.58 | $36.87 | 592,264 |
2016-02-08 | $92.56 | $92.90 | $89.06 | $90.49 | $37.67 | 466,110 |
2016-02-05 | $95.34 | $95.34 | $93.26 | $93.39 | $38.88 | 322,098 |
2016-02-04 | $95.19 | $96.12 | $94.40 | $95.53 | $39.77 | 408,076 |
2016-02-03 | $95.39 | $95.75 | $94.30 | $95.46 | $39.74 | 546,028 |
2016-02-02 | $95.31 | $95.82 | $94.37 | $94.92 | $39.51 | 395,206 |
2016-02-01 | $95.15 | $96.56 | $94.79 | $95.69 | $39.83 | 498,300 |
2016-01-29 | $94.34 | $95.78 | $93.65 | $95.49 | $39.75 | 1,085,698 |
2016-01-28 | $95.47 | $96.02 | $93.43 | $93.84 | $39.06 | 477,926 |
2016-01-27 | $96.61 | $96.61 | $94.19 | $94.93 | $39.52 | 316,810 |
2016-01-26 | $95.50 | $96.90 | $95.37 | $96.89 | $40.33 | 323,778 |
2016-01-25 | $95.20 | $96.42 | $94.84 | $95.09 | $39.58 | 311,438 |
2016-01-22 | $93.97 | $96.01 | $93.97 | $95.57 | $39.78 | 599,866 |
2016-01-21 | $92.74 | $94.28 | $92.26 | $93.04 | $38.73 | 461,592 |
2016-01-20 | $94.67 | $94.84 | $90.90 | $92.46 | $38.49 | 1,096,746 |
2016-01-19 | $95.46 | $96.20 | $94.88 | $95.49 | $39.75 | 666,352 |
2016-01-15 | $94.22 | $95.28 | $93.66 | $94.96 | $39.53 | 460,062 |
2016-01-14 | $95.68 | $96.26 | $94.87 | $95.49 | $39.75 | 380,342 |
2016-01-13 | $97.21 | $98.05 | $95.57 | $95.66 | $39.82 | 539,432 |
2016-01-12 | $98.06 | $98.06 | $96.41 | $96.86 | $40.32 | 738,900 |
2016-01-11 | $96.80 | $97.94 | $96.74 | $97.36 | $40.53 | 666,072 |
2016-01-08 | $98.35 | $98.53 | $96.58 | $96.68 | $40.24 | 965,278 |
2016-01-07 | $98.45 | $98.98 | $97.78 | $97.84 | $40.73 | 509,310 |
2016-01-06 | $99.13 | $99.69 | $98.97 | $99.57 | $41.45 | 651,654 |
2016-01-05 | $98.02 | $100.19 | $98.02 | $99.93 | $41.60 | 678,812 |
2016-01-04 | $98.32 | $98.37 | $97.10 | $97.92 | $40.76 | 1,465,514 |
2015-12-31 | $100.25 | $100.25 | $99.17 | $99.24 | $41.31 | 315,610 |
2015-12-30 | $100.25 | $100.65 | $100.03 | $100.03 | $41.64 | 444,362 |
2015-12-29 | $99.47 | $100.48 | $99.47 | $100.37 | $41.78 | 389,920 |
2015-12-28 | $98.28 | $99.27 | $98.17 | $99.27 | $41.32 | 525,800 |
2015-12-24 | $98.54 | $98.92 | $98.04 | $98.54 | $41.02 | 145,148 |
2015-12-23 | $98.85 | $99.66 | $98.51 | $99.66 | $41.04 | 410,724 |
2015-12-22 | $98.46 | $99.28 | $98.39 | $98.54 | $40.58 | 329,146 |
2015-12-21 | $98.35 | $98.84 | $97.72 | $98.26 | $40.46 | 325,590 |
2015-12-18 | $98.78 | $99.25 | $97.78 | $97.78 | $40.26 | 394,106 |
2015-12-17 | $99.43 | $99.43 | $98.63 | $98.92 | $40.73 | 240,522 |
2015-12-16 | $97.84 | $99.69 | $97.35 | $99.44 | $40.95 | 266,138 |
2015-12-15 | $96.93 | $98.09 | $96.93 | $97.48 | $40.14 | 407,614 |
2015-12-14 | $95.67 | $96.68 | $95.33 | $96.64 | $39.79 | 289,120 |
2015-12-11 | $95.22 | $96.18 | $95.03 | $95.82 | $39.46 | 314,260 |
2015-12-10 | $96.65 | $96.96 | $95.65 | $95.70 | $39.41 | 158,734 |
2015-12-09 | $96.86 | $97.63 | $96.13 | $96.60 | $39.78 | 394,536 |
2015-12-08 | $96.86 | $97.57 | $96.66 | $97.24 | $40.04 | 574,416 |
2015-12-07 | $97.26 | $97.58 | $96.79 | $97.19 | $40.02 | 271,270 |
2015-12-04 | $95.54 | $97.49 | $95.47 | $97.36 | $40.09 | 1,195,500 |
2015-12-03 | $96.44 | $96.54 | $94.96 | $95.26 | $39.23 | 942,664 |
2015-12-02 | $98.57 | $98.63 | $96.59 | $96.73 | $39.83 | 654,762 |
2015-12-01 | $97.42 | $98.76 | $97.31 | $98.71 | $40.65 | 614,722 |
2015-11-30 | $98.07 | $98.49 | $96.89 | $97.17 | $40.01 | 500,578 |
2015-11-27 | $96.87 | $98.32 | $96.87 | $97.98 | $40.35 | 321,268 |
2015-11-25 | $96.71 | $97.35 | $96.71 | $97.13 | $40.00 | 421,264 |
2015-11-24 | $96.95 | $96.95 | $95.97 | $96.64 | $39.79 | 475,072 |
2015-11-23 | $97.03 | $97.79 | $97.00 | $97.30 | $40.07 | 344,024 |
2015-11-20 | $96.27 | $99.02 | $96.27 | $97.17 | $40.01 | 1,276,400 |
2015-11-19 | $95.61 | $96.43 | $95.48 | $96.01 | $39.53 | 403,582 |
2015-11-18 | $94.61 | $95.60 | $94.08 | $95.48 | $39.32 | 453,856 |
2015-11-17 | $94.12 | $95.31 | $94.12 | $94.58 | $38.95 | 495,890 |
2015-11-16 | $93.09 | $94.45 | $93.08 | $94.45 | $38.89 | 433,236 |
2015-11-13 | $94.47 | $95.08 | $93.29 | $93.37 | $38.45 | 796,240 |
2015-11-12 | $94.69 | $95.11 | $94.21 | $94.45 | $38.89 | 460,158 |
2015-11-11 | $94.80 | $95.31 | $94.48 | $94.97 | $39.11 | 405,308 |
2015-11-10 | $93.64 | $94.99 | $93.64 | $94.74 | $39.01 | 599,670 |
2015-11-09 | $94.75 | $95.00 | $92.95 | $93.64 | $38.56 | 850,306 |
2015-11-06 | $97.16 | $97.28 | $94.53 | $95.19 | $39.20 | 1,156,906 |
2015-11-05 | $98.13 | $98.60 | $97.61 | $98.52 | $40.57 | 561,284 |
2015-11-04 | $98.51 | $98.76 | $97.83 | $98.13 | $40.41 | 977,584 |
2015-11-03 | $99.46 | $99.46 | $98.27 | $98.49 | $40.56 | 803,404 |
2015-11-02 | $97.58 | $99.77 | $97.40 | $99.76 | $41.08 | 1,142,018 |
2015-10-30 | $98.50 | $98.65 | $97.32 | $97.48 | $40.14 | 5,130,912 |
2015-10-29 | $98.12 | $98.59 | $97.66 | $98.46 | $40.54 | 456,478 |
2015-10-28 | $98.60 | $99.33 | $96.84 | $98.53 | $40.57 | 2,524,628 |
2015-10-27 | $98.38 | $98.82 | $98.21 | $98.71 | $40.65 | 530,462 |
2015-10-26 | $98.69 | $98.83 | $97.68 | $98.65 | $40.62 | 747,446 |
2015-10-23 | $99.88 | $99.88 | $97.99 | $98.57 | $40.59 | 641,014 |
2015-10-22 | $99.35 | $99.98 | $99.02 | $99.68 | $41.05 | 679,352 |
2015-10-21 | $99.18 | $99.65 | $98.78 | $98.84 | $40.70 | 657,766 |
2015-10-20 | $99.13 | $99.39 | $98.61 | $99.09 | $40.80 | 532,304 |
2015-10-19 | $97.64 | $99.28 | $97.64 | $99.25 | $40.87 | 720,740 |
2015-10-16 | $97.09 | $98.00 | $97.09 | $97.78 | $40.26 | 909,762 |
2015-10-15 | $95.82 | $96.97 | $95.78 | $96.92 | $39.91 | 840,850 |
2015-10-14 | $96.48 | $96.63 | $95.39 | $95.54 | $39.34 | 728,172 |
2015-10-13 | $96.85 | $97.20 | $96.09 | $96.38 | $39.69 | 262,854 |
2015-10-12 | $96.52 | $97.39 | $96.41 | $97.04 | $39.96 | 328,090 |
2015-10-09 | $96.68 | $96.74 | $95.95 | $96.49 | $39.73 | 330,442 |
2015-10-08 | $95.82 | $96.77 | $95.38 | $96.67 | $39.81 | 330,586 |
2015-10-07 | $95.18 | $95.93 | $94.90 | $95.92 | $39.50 | 666,834 |
2015-10-06 | $95.19 | $95.74 | $94.80 | $94.91 | $39.08 | 943,200 |
2015-10-05 | $94.10 | $95.35 | $94.07 | $95.28 | $39.23 | 450,954 |
2015-10-02 | $93.32 | $93.83 | $92.08 | $93.83 | $38.64 | 434,112 |
2015-10-01 | $92.74 | $93.27 | $92.14 | $93.04 | $38.31 | 371,820 |
2015-09-30 | $92.46 | $92.91 | $91.90 | $92.62 | $38.14 | 249,384 |
2015-09-29 | $90.62 | $92.11 | $90.35 | $91.88 | $37.83 | 684,916 |
2015-09-28 | $91.76 | $91.76 | $89.82 | $90.43 | $37.24 | 394,070 |
2015-09-25 | $91.76 | $92.64 | $91.23 | $91.97 | $37.87 | 232,814 |
2015-09-24 | $92.87 | $93.21 | $91.55 | $92.21 | $37.66 | 315,794 |
2015-09-23 | $92.61 | $93.48 | $92.22 | $93.02 | $37.99 | 501,820 |
2015-09-22 | $92.91 | $93.34 | $92.23 | $92.46 | $37.76 | 324,800 |
2015-09-21 | $92.96 | $94.01 | $92.84 | $93.58 | $38.22 | 368,006 |
2015-09-18 | $91.81 | $94.00 | $91.60 | $92.76 | $37.88 | 597,742 |
2015-09-17 | $91.72 | $94.27 | $91.25 | $92.75 | $37.88 | 643,724 |
2015-09-16 | $90.61 | $91.92 | $90.58 | $91.69 | $37.45 | 792,436 |
2015-09-15 | $89.65 | $90.89 | $89.04 | $90.69 | $37.04 | 388,770 |
2015-09-14 | $89.74 | $89.81 | $89.24 | $89.58 | $36.59 | 260,538 |
2015-09-11 | $87.94 | $89.56 | $87.72 | $89.56 | $36.58 | 200,948 |
2015-09-10 | $87.43 | $88.81 | $87.43 | $87.81 | $35.86 | 528,422 |
2015-09-09 | $89.35 | $89.69 | $87.45 | $87.52 | $35.74 | 560,560 |
2015-09-08 | $88.19 | $88.94 | $87.86 | $88.79 | $36.26 | 288,656 |
BTC iShares Cohen & Steers REIT ETF (ICF) News Headlines
Recent BTC iShares Cohen & Steers REIT ETF (ICF) News
Similar Companies to BTC iShares Cohen & Steers REIT ETF (ICF) 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 | -- | -- | -- |