iShares Core S&P Small-Cap ETF (IJR) Exchange: NYSE ARCA
Data as of April 24, 2024
$104.51 ($-1.60) -1.51%
iShares Core S&P Small-Cap ETF - Daily Information
Click for more stock information on iShares Core S&P Small-Cap ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $105.60 |
Previous Close | $104.51 |
High | $105.96 |
Low | $104.06 |
Adjusted Open | $105.60 |
Previous Adjusted Close | $104.51 |
Adjusted High | $105.96 |
Adjusted Low | $104.06 |
About iShares Core S&P Small-Cap ETF (IJR)
The Fund seeks to track the investment results of the S&P SmallCap 600 (the “Underlying Index”), which measures the performance of the small-capitalization sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). As of March 31, 2020, the Underlying Index included approximately 3% of the market capitalization of all publicly-traded U.S. equity securities. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares, and have, as of March 31, 2020, a market capitalization between $600 million and $2.4 billion at the time of inclusion in the Underlying Index, which may fluctuate depending on the overall level of the equity markets. The securities are selected by SPDJI based on the Index Provider's liquidity measures. The Underlying Index consists of securities from a broad range of industries. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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 a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core S&P Small-Cap ETF (IJR)
Historical Stock Data for iShares Core S&P Small-Cap ETF (IJR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $105.60 | $105.96 | $104.06 | $104.51 | $104.51 | 3,342,622 |
2024-04-11 | $106.10 | $106.42 | $105.10 | $106.11 | $106.11 | 4,597,270 |
2024-04-10 | $106.28 | $106.89 | $105.03 | $105.66 | $105.66 | 4,930,934 |
2024-04-09 | $108.61 | $109.18 | $107.96 | $108.90 | $108.90 | 3,128,127 |
2024-04-08 | $108.21 | $108.74 | $107.87 | $108.40 | $108.40 | 2,596,840 |
2024-04-05 | $107.01 | $108.07 | $106.90 | $107.62 | $107.62 | 3,548,378 |
2024-04-04 | $109.16 | $109.53 | $106.95 | $107.26 | $107.26 | 3,894,024 |
2024-04-03 | $107.14 | $108.40 | $107.09 | $108.17 | $108.17 | 3,691,300 |
2024-04-02 | $108.23 | $108.36 | $106.87 | $107.48 | $107.48 | 3,845,287 |
2024-04-01 | $110.72 | $111.00 | $109.29 | $109.39 | $109.39 | 3,655,116 |
2024-03-28 | $110.07 | $111.16 | $110.07 | $110.52 | $110.52 | 4,049,117 |
2024-03-27 | $108.27 | $109.97 | $108.07 | $109.96 | $109.96 | 6,933,620 |
2024-03-26 | $108.19 | $108.35 | $107.31 | $107.38 | $107.38 | 3,186,509 |
2024-03-25 | $108.15 | $108.64 | $107.51 | $107.54 | $107.54 | 4,477,654 |
2024-03-22 | $109.24 | $109.46 | $107.75 | $107.77 | $107.77 | 3,703,418 |
2024-03-21 | $108.46 | $109.48 | $108.40 | $109.15 | $109.15 | 5,468,475 |
2024-03-20 | $106.13 | $108.73 | $105.89 | $108.22 | $107.90 | 3,779,554 |
2024-03-19 | $105.32 | $106.70 | $105.32 | $106.46 | $106.14 | 4,088,589 |
2024-03-18 | $106.22 | $106.49 | $105.53 | $105.73 | $105.41 | 3,195,403 |
2024-03-15 | $105.00 | $106.43 | $105.00 | $106.07 | $105.75 | 4,662,023 |
2024-03-14 | $107.13 | $107.21 | $104.88 | $105.68 | $105.37 | 3,639,406 |
2024-03-13 | $107.03 | $107.95 | $106.94 | $107.32 | $107.00 | 2,467,617 |
2024-03-12 | $107.46 | $107.65 | $106.56 | $107.23 | $106.91 | 2,975,280 |
2024-03-11 | $107.53 | $108.11 | $106.94 | $107.52 | $107.20 | 2,625,170 |
2024-03-08 | $108.93 | $109.61 | $107.64 | $108.01 | $107.69 | 4,353,376 |
2024-03-07 | $107.98 | $108.78 | $107.87 | $108.10 | $107.78 | 4,257,989 |
2024-03-06 | $107.64 | $107.73 | $106.73 | $107.26 | $106.94 | 3,672,581 |
2024-03-05 | $106.73 | $107.75 | $106.56 | $106.88 | $106.56 | 3,521,517 |
2024-03-04 | $107.95 | $108.41 | $107.17 | $107.35 | $107.03 | 5,335,649 |
2024-03-01 | $107.60 | $108.05 | $106.64 | $107.90 | $107.58 | 4,165,133 |
2024-02-29 | $107.82 | $108.48 | $106.83 | $107.35 | $107.03 | 4,635,057 |
2024-02-28 | $106.45 | $107.45 | $106.22 | $106.81 | $106.49 | 3,592,321 |
2024-02-27 | $107.41 | $107.71 | $107.10 | $107.51 | $107.19 | 3,126,018 |
2024-02-26 | $106.38 | $107.20 | $106.01 | $106.61 | $106.29 | 3,267,589 |
2024-02-23 | $106.30 | $107.14 | $105.77 | $106.58 | $106.58 | 4,948,972 |
2024-02-22 | $106.00 | $106.43 | $105.61 | $106.26 | $106.26 | 4,061,563 |
2024-02-21 | $105.75 | $106.14 | $105.23 | $106.00 | $106.00 | 3,564,516 |
2024-02-20 | $106.17 | $106.82 | $105.87 | $106.32 | $106.32 | 3,809,885 |
2024-02-16 | $107.33 | $108.52 | $106.86 | $107.38 | $107.38 | 3,897,113 |
2024-02-15 | $106.75 | $108.78 | $106.70 | $108.60 | $108.60 | 4,546,543 |
2024-02-14 | $105.32 | $106.26 | $104.36 | $105.96 | $105.96 | 4,223,823 |
2024-02-13 | $104.66 | $105.60 | $103.13 | $104.01 | $104.01 | 6,297,594 |
2024-02-12 | $106.23 | $108.26 | $106.20 | $107.89 | $107.89 | 4,422,929 |
2024-02-09 | $104.94 | $106.07 | $104.38 | $106.00 | $106.00 | 3,706,848 |
2024-02-08 | $103.29 | $104.81 | $102.94 | $104.73 | $104.73 | 4,465,984 |
2024-02-07 | $103.85 | $103.89 | $102.80 | $103.32 | $103.32 | 8,498,929 |
2024-02-06 | $102.86 | $103.84 | $102.42 | $103.62 | $103.62 | 7,213,100 |
2024-02-05 | $103.60 | $103.77 | $102.23 | $103.04 | $103.04 | 4,213,576 |
2024-02-02 | $104.01 | $105.29 | $103.49 | $104.69 | $104.69 | 4,571,520 |
2024-02-01 | $104.65 | $105.27 | $103.00 | $105.15 | $105.15 | 4,456,449 |
2024-01-31 | $106.43 | $107.11 | $103.84 | $104.00 | $104.00 | 4,647,863 |
2024-01-30 | $106.68 | $107.24 | $106.32 | $106.71 | $106.71 | 8,763,669 |
2024-01-29 | $106.02 | $107.26 | $105.42 | $107.25 | $107.25 | 5,290,978 |
2024-01-26 | $106.36 | $106.92 | $105.63 | $106.00 | $106.00 | 4,066,627 |
2024-01-25 | $106.40 | $106.87 | $105.03 | $105.85 | $105.85 | 3,538,792 |
2024-01-24 | $106.97 | $107.07 | $104.90 | $105.07 | $105.07 | 4,673,224 |
2024-01-23 | $107.37 | $107.63 | $105.45 | $105.89 | $105.89 | 8,442,606 |
2024-01-22 | $105.16 | $106.60 | $105.12 | $106.43 | $106.43 | 4,651,127 |
2024-01-19 | $104.00 | $104.43 | $102.51 | $104.34 | $104.34 | 4,546,628 |
2024-01-18 | $103.06 | $103.40 | $102.01 | $103.31 | $103.31 | 4,140,732 |
2024-01-17 | $101.84 | $102.82 | $101.50 | $102.35 | $102.35 | 3,860,337 |
2024-01-16 | $103.41 | $103.83 | $102.89 | $103.33 | $103.33 | 4,203,775 |
2024-01-12 | $105.66 | $106.11 | $103.96 | $104.36 | $104.36 | 3,378,651 |
2024-01-11 | $104.77 | $105.00 | $103.33 | $104.58 | $104.58 | 6,278,338 |
2024-01-10 | $104.67 | $105.37 | $104.12 | $105.27 | $105.27 | 4,680,624 |
2024-01-09 | $104.73 | $105.27 | $104.22 | $104.89 | $104.89 | 4,427,082 |
2024-01-08 | $104.35 | $106.08 | $103.91 | $106.08 | $106.08 | 4,099,896 |
2024-01-05 | $103.98 | $105.67 | $103.85 | $104.39 | $104.39 | 4,304,303 |
2024-01-04 | $104.86 | $105.49 | $104.57 | $104.64 | $104.64 | 5,646,074 |
2024-01-03 | $106.58 | $106.67 | $104.64 | $104.86 | $104.86 | 7,970,334 |
2024-01-02 | $107.35 | $108.73 | $107.03 | $107.73 | $107.73 | 5,473,624 |
2023-12-29 | $109.54 | $109.81 | $108.23 | $108.25 | $108.25 | 4,730,359 |
2023-12-28 | $109.51 | $110.14 | $109.25 | $109.75 | $109.75 | 4,819,187 |
2023-12-27 | $109.95 | $110.55 | $109.48 | $110.11 | $110.11 | 5,576,739 |
2023-12-26 | $108.73 | $109.89 | $108.42 | $109.58 | $109.58 | 2,873,979 |
2023-12-22 | $108.21 | $109.19 | $107.72 | $108.34 | $108.34 | 4,237,159 |
2023-12-21 | $107.25 | $107.81 | $106.60 | $107.77 | $107.77 | 4,325,509 |
2023-12-20 | $107.65 | $109.01 | $105.98 | $106.01 | $106.01 | 6,468,636 |
2023-12-19 | $106.73 | $108.42 | $106.48 | $108.17 | $107.88 | 9,175,591 |
2023-12-18 | $106.54 | $106.91 | $105.88 | $106.02 | $105.74 | 4,599,240 |
2023-12-15 | $107.49 | $107.60 | $105.55 | $106.17 | $105.89 | 6,910,158 |
2023-12-14 | $105.89 | $107.77 | $105.75 | $107.08 | $106.80 | 7,162,390 |
2023-12-13 | $100.77 | $104.23 | $100.09 | $104.13 | $103.85 | 6,609,705 |
2023-12-12 | $100.75 | $101.14 | $100.08 | $100.75 | $100.48 | 3,495,508 |
2023-12-11 | $100.24 | $101.03 | $100.18 | $100.89 | $100.62 | 3,307,220 |
2023-12-08 | $99.53 | $100.82 | $99.44 | $100.35 | $100.08 | 4,296,556 |
2023-12-07 | $98.82 | $99.80 | $98.39 | $99.72 | $99.45 | 3,465,259 |
2023-12-06 | $99.50 | $100.86 | $98.55 | $98.61 | $98.35 | 4,820,392 |
2023-12-05 | $99.87 | $99.92 | $98.60 | $98.82 | $98.56 | 5,405,267 |
2023-12-04 | $98.33 | $100.38 | $98.33 | $100.34 | $100.07 | 12,247,832 |
2023-12-01 | $95.97 | $99.06 | $95.56 | $99.05 | $98.79 | 10,053,250 |
2023-11-30 | $96.49 | $96.63 | $95.55 | $96.24 | $95.98 | 4,775,519 |
2023-11-29 | $96.41 | $97.49 | $95.80 | $95.92 | $95.66 | 5,779,872 |
2023-11-28 | $95.90 | $96.29 | $95.20 | $95.62 | $95.37 | 4,868,941 |
2023-11-27 | $96.01 | $96.30 | $95.41 | $96.12 | $95.86 | 3,545,543 |
2023-11-24 | $95.91 | $96.58 | $95.74 | $96.37 | $96.11 | 1,516,344 |
2023-11-22 | $96.06 | $96.59 | $95.55 | $95.91 | $95.65 | 3,379,639 |
2023-11-21 | $95.99 | $96.19 | $95.37 | $95.40 | $95.15 | 3,721,997 |
2023-11-20 | $96.20 | $96.68 | $95.69 | $96.55 | $96.29 | 3,859,969 |
2023-11-17 | $95.86 | $96.49 | $95.76 | $96.18 | $95.92 | 4,034,617 |
2023-11-16 | $96.30 | $96.58 | $94.83 | $95.12 | $94.87 | 4,872,304 |
2023-11-15 | $96.30 | $98.05 | $96.21 | $96.54 | $96.28 | 5,753,760 |
2023-11-14 | $94.23 | $96.48 | $93.99 | $96.40 | $96.14 | 6,410,643 |
2023-11-13 | $91.01 | $91.84 | $90.69 | $91.43 | $91.19 | 4,431,771 |
2023-11-10 | $90.97 | $91.78 | $90.29 | $91.43 | $91.19 | 5,098,841 |
2023-11-09 | $92.23 | $92.26 | $90.36 | $90.48 | $90.24 | 4,401,912 |
2023-11-08 | $92.69 | $92.79 | $91.45 | $91.72 | $91.48 | 4,647,675 |
2023-11-07 | $92.71 | $93.10 | $92.28 | $92.59 | $92.34 | 3,394,240 |
2023-11-06 | $94.09 | $94.19 | $92.80 | $93.27 | $93.02 | 7,269,547 |
2023-11-03 | $93.35 | $94.83 | $93.25 | $94.22 | $94.22 | 5,700,069 |
2023-11-02 | $90.51 | $91.73 | $90.35 | $91.66 | $91.66 | 6,569,323 |
2023-11-01 | $88.68 | $89.34 | $88.03 | $89.28 | $89.28 | 6,469,402 |
2023-10-31 | $88.22 | $89.04 | $88.06 | $88.89 | $88.89 | 5,397,217 |
2023-10-30 | $88.29 | $88.96 | $87.53 | $88.17 | $88.17 | 4,827,451 |
2023-10-27 | $88.70 | $88.88 | $87.32 | $87.61 | $87.61 | 4,912,079 |
2023-10-26 | $88.57 | $89.43 | $88.08 | $88.52 | $88.52 | 5,716,506 |
2023-10-25 | $88.70 | $89.18 | $88.10 | $88.29 | $88.29 | 4,736,858 |
2023-10-24 | $89.46 | $90.00 | $88.89 | $89.37 | $89.37 | 4,632,531 |
2023-10-23 | $89.24 | $90.14 | $88.82 | $88.84 | $88.84 | 4,925,601 |
2023-10-20 | $90.83 | $91.12 | $89.60 | $89.65 | $89.65 | 5,621,705 |
2023-10-19 | $92.05 | $92.67 | $90.58 | $90.71 | $90.71 | 5,084,372 |
2023-10-18 | $93.25 | $93.30 | $92.02 | $92.14 | $92.14 | 4,369,051 |
2023-10-17 | $92.24 | $94.72 | $92.23 | $93.93 | $93.93 | 4,739,919 |
2023-10-16 | $91.95 | $93.01 | $91.73 | $92.85 | $92.85 | 3,826,370 |
2023-10-13 | $92.54 | $92.75 | $91.00 | $91.22 | $91.22 | 3,137,702 |
2023-10-12 | $94.14 | $94.16 | $91.68 | $92.29 | $92.29 | 3,432,527 |
2023-10-11 | $94.05 | $94.67 | $93.39 | $94.06 | $94.06 | 3,531,128 |
2023-10-10 | $93.26 | $94.52 | $93.25 | $93.94 | $93.94 | 3,607,537 |
2023-10-09 | $91.58 | $93.20 | $91.58 | $92.93 | $92.93 | 2,770,791 |
2023-10-06 | $90.95 | $92.80 | $90.49 | $92.15 | $92.15 | 4,479,174 |
2023-10-05 | $91.39 | $92.07 | $90.96 | $91.58 | $91.58 | 3,245,986 |
2023-10-04 | $91.52 | $91.93 | $90.59 | $91.70 | $91.70 | 6,211,966 |
2023-10-03 | $92.52 | $92.80 | $91.16 | $91.52 | $91.52 | 4,304,579 |
2023-10-02 | $94.16 | $94.33 | $92.58 | $92.96 | $92.96 | 5,212,659 |
2023-09-29 | $95.63 | $95.66 | $94.11 | $94.33 | $94.33 | 4,753,973 |
2023-09-28 | $93.96 | $95.49 | $93.96 | $94.98 | $94.98 | 5,989,456 |
2023-09-27 | $93.59 | $94.35 | $93.12 | $93.82 | $93.82 | 4,931,196 |
2023-09-26 | $93.70 | $94.30 | $92.87 | $92.90 | $92.90 | 3,913,849 |
2023-09-25 | $93.87 | $94.98 | $93.80 | $94.73 | $94.26 | 4,525,569 |
2023-09-22 | $94.86 | $95.25 | $94.26 | $94.29 | $94.29 | 2,940,348 |
2023-09-21 | $95.41 | $95.49 | $94.58 | $94.61 | $94.61 | 3,800,922 |
2023-09-20 | $97.24 | $97.81 | $95.96 | $96.02 | $96.02 | 4,272,548 |
2023-09-19 | $97.19 | $97.67 | $96.51 | $96.80 | $96.80 | 3,183,032 |
2023-09-18 | $97.68 | $97.70 | $97.00 | $97.00 | $97.00 | 2,693,110 |
2023-09-15 | $98.33 | $98.33 | $96.98 | $97.61 | $97.61 | 5,240,261 |
2023-09-14 | $97.85 | $98.58 | $97.73 | $98.54 | $98.54 | 3,197,425 |
2023-09-13 | $97.58 | $97.71 | $96.63 | $96.87 | $96.87 | 3,417,762 |
2023-09-12 | $97.44 | $97.92 | $97.24 | $97.44 | $97.44 | 2,811,821 |
2023-09-11 | $98.06 | $98.39 | $97.44 | $97.44 | $97.44 | 2,555,372 |
2023-09-08 | $97.92 | $97.97 | $97.16 | $97.46 | $97.46 | 2,822,025 |
2023-09-07 | $98.21 | $98.36 | $97.38 | $97.84 | $97.84 | 6,034,578 |
2023-09-06 | $99.09 | $99.72 | $98.06 | $98.54 | $98.54 | 3,679,311 |
2023-09-05 | $100.92 | $101.25 | $98.79 | $98.87 | $98.87 | 5,224,768 |
2023-09-01 | $101.54 | $102.44 | $101.42 | $101.81 | $101.81 | 2,877,189 |
2023-08-31 | $100.92 | $101.56 | $100.74 | $100.78 | $100.78 | 2,900,581 |
2023-08-30 | $100.35 | $101.24 | $100.11 | $100.91 | $100.91 | 2,838,414 |
2023-08-29 | $99.21 | $100.48 | $98.60 | $100.47 | $100.47 | 3,465,710 |
2023-08-28 | $98.84 | $99.82 | $98.82 | $99.14 | $99.14 | 2,740,717 |
2023-08-25 | $98.58 | $99.00 | $97.19 | $98.34 | $98.34 | 3,885,980 |
2023-08-24 | $98.96 | $99.76 | $98.08 | $98.10 | $98.10 | 3,090,291 |
2023-08-23 | $98.27 | $99.26 | $97.85 | $99.09 | $99.09 | 2,908,360 |
2023-08-22 | $98.54 | $98.96 | $97.74 | $98.05 | $98.05 | 2,779,828 |
2023-08-21 | $98.64 | $99.14 | $97.79 | $98.24 | $98.24 | 2,793,593 |
2023-08-18 | $97.56 | $99.04 | $97.42 | $98.71 | $98.71 | 3,534,633 |
2023-08-17 | $99.49 | $99.80 | $98.20 | $98.21 | $98.21 | 2,639,700 |
2023-08-16 | $100.26 | $101.00 | $99.23 | $99.25 | $99.25 | 3,152,163 |
2023-08-15 | $100.94 | $100.99 | $100.32 | $100.42 | $100.42 | 3,304,217 |
2023-08-14 | $101.57 | $101.61 | $100.74 | $101.58 | $101.58 | 2,698,840 |
2023-08-11 | $101.74 | $102.53 | $101.68 | $102.03 | $102.03 | 2,665,122 |
2023-08-10 | $102.93 | $103.92 | $101.74 | $102.12 | $102.12 | 2,779,425 |
2023-08-09 | $103.13 | $103.13 | $101.99 | $102.51 | $102.51 | 3,571,403 |
2023-08-08 | $102.67 | $103.33 | $101.77 | $103.25 | $103.25 | 2,796,916 |
2023-08-07 | $103.59 | $104.01 | $103.05 | $103.96 | $103.96 | 2,547,164 |
2023-08-04 | $103.47 | $104.35 | $102.94 | $103.37 | $103.37 | 3,058,640 |
2023-08-03 | $103.43 | $103.82 | $102.51 | $103.38 | $103.38 | 3,150,832 |
2023-08-02 | $103.71 | $104.06 | $103.31 | $103.77 | $103.77 | 3,182,697 |
2023-08-01 | $104.58 | $104.82 | $103.67 | $104.64 | $104.64 | 3,333,490 |
2023-07-31 | $104.48 | $105.22 | $104.34 | $105.16 | $105.16 | 2,693,575 |
2023-07-28 | $104.17 | $104.64 | $103.83 | $104.24 | $104.24 | 2,548,841 |
2023-07-27 | $104.99 | $105.06 | $102.95 | $103.25 | $103.25 | 2,757,458 |
2023-07-26 | $103.54 | $104.65 | $103.47 | $104.36 | $104.36 | 2,808,376 |
2023-07-25 | $103.47 | $104.25 | $103.28 | $103.60 | $103.60 | 4,002,881 |
2023-07-24 | $103.18 | $104.09 | $103.01 | $103.63 | $103.63 | 3,667,932 |
2023-07-21 | $104.04 | $104.12 | $102.93 | $103.04 | $103.04 | 3,060,131 |
2023-07-20 | $104.14 | $104.16 | $102.97 | $103.42 | $103.42 | 3,406,162 |
2023-07-19 | $103.98 | $104.36 | $103.55 | $104.20 | $104.20 | 2,848,677 |
2023-07-18 | $102.34 | $103.76 | $102.22 | $103.63 | $103.63 | 3,949,402 |
2023-07-17 | $101.42 | $102.61 | $101.16 | $102.22 | $102.22 | 2,949,010 |
2023-07-14 | $102.13 | $102.16 | $100.66 | $101.41 | $101.41 | 4,580,747 |
2023-07-13 | $101.83 | $102.39 | $101.43 | $102.27 | $102.27 | 3,950,912 |
2023-07-12 | $102.09 | $102.32 | $101.47 | $101.70 | $101.70 | 3,643,632 |
2023-07-11 | $100.11 | $100.72 | $99.72 | $100.60 | $100.60 | 3,076,811 |
2023-07-10 | $98.23 | $99.89 | $98.01 | $99.68 | $99.68 | 3,874,250 |
2023-07-07 | $97.60 | $99.36 | $97.44 | $98.39 | $98.39 | 3,519,537 |
2023-07-06 | $97.85 | $97.85 | $96.41 | $97.43 | $97.43 | 3,618,924 |
2023-07-05 | $99.81 | $99.85 | $98.71 | $98.79 | $98.79 | 4,298,694 |
2023-07-03 | $99.63 | $100.54 | $99.51 | $100.28 | $100.28 | 2,683,743 |
2023-06-30 | $100.45 | $100.52 | $99.55 | $99.65 | $99.65 | 3,401,035 |
2023-06-29 | $98.15 | $99.71 | $98.05 | $99.56 | $99.56 | 4,641,724 |
2023-06-28 | $97.68 | $98.03 | $97.04 | $97.94 | $97.94 | 2,935,238 |
2023-06-27 | $96.35 | $98.10 | $96.02 | $97.82 | $97.82 | 3,432,597 |
2023-06-26 | $95.61 | $96.99 | $95.40 | $96.15 | $96.15 | 2,902,675 |
2023-06-23 | $96.08 | $96.84 | $95.29 | $95.54 | $95.54 | 3,866,655 |
2023-06-22 | $97.86 | $97.89 | $96.75 | $97.10 | $97.10 | 4,145,830 |
2023-06-21 | $97.91 | $98.75 | $97.40 | $98.14 | $98.14 | 4,817,289 |
2023-06-20 | $98.46 | $98.56 | $97.77 | $98.26 | $98.26 | 3,775,960 |
2023-06-16 | $99.67 | $99.95 | $97.98 | $98.64 | $98.64 | 9,572,955 |
2023-06-15 | $97.82 | $99.17 | $97.82 | $99.10 | $99.10 | 4,940,524 |
2023-06-14 | $99.72 | $100.21 | $97.72 | $98.20 | $98.20 | 5,450,087 |
2023-06-13 | $99.00 | $100.28 | $98.81 | $99.40 | $99.40 | 4,935,121 |
2023-06-12 | $98.44 | $99.19 | $97.86 | $98.61 | $98.61 | 3,618,591 |
2023-06-09 | $99.18 | $99.20 | $98.12 | $98.36 | $98.36 | 3,515,187 |
2023-06-08 | $99.45 | $99.86 | $98.34 | $99.18 | $99.18 | 3,053,765 |
2023-06-07 | $98.05 | $100.12 | $97.90 | $99.81 | $99.81 | 4,211,941 |
2023-06-06 | $94.88 | $98.10 | $94.76 | $97.77 | $97.43 | 5,192,828 |
2023-06-05 | $96.15 | $96.71 | $94.08 | $95.06 | $94.73 | 7,488,200 |
2023-06-02 | $94.41 | $97.17 | $94.30 | $97.06 | $96.72 | 5,284,587 |
2023-06-01 | $92.58 | $93.55 | $91.99 | $93.22 | $92.89 | 4,974,216 |
2023-05-31 | $93.25 | $93.83 | $91.84 | $92.43 | $92.11 | 4,214,341 |
2023-05-30 | $94.45 | $94.67 | $93.34 | $93.65 | $93.32 | 3,597,517 |
2023-05-26 | $93.13 | $94.31 | $93.00 | $94.09 | $93.76 | 2,688,134 |
2023-05-25 | $93.27 | $93.43 | $92.14 | $93.06 | $92.73 | 3,597,460 |
2023-05-24 | $94.09 | $94.28 | $92.99 | $93.38 | $93.38 | 3,440,406 |
2023-05-23 | $94.45 | $96.01 | $94.28 | $94.54 | $94.54 | 4,500,841 |
2023-05-22 | $94.20 | $95.09 | $93.66 | $94.66 | $94.66 | 3,208,551 |
2023-05-19 | $95.43 | $95.43 | $93.41 | $93.94 | $93.94 | 5,404,524 |
2023-05-18 | $93.56 | $94.83 | $93.21 | $94.65 | $94.65 | 3,790,813 |
2023-05-17 | $92.23 | $94.01 | $91.66 | $93.80 | $93.80 | 5,297,463 |
2023-05-16 | $92.39 | $92.41 | $91.57 | $91.60 | $91.60 | 2,875,169 |
2023-05-15 | $92.13 | $93.26 | $91.86 | $92.83 | $92.83 | 3,056,135 |
2023-05-12 | $92.40 | $92.66 | $91.26 | $91.81 | $91.81 | 3,460,187 |
2023-05-11 | $92.11 | $92.30 | $91.44 | $92.08 | $92.08 | 4,761,190 |
2023-05-10 | $93.68 | $93.68 | $91.72 | $92.71 | $92.71 | 4,960,527 |
2023-05-09 | $92.31 | $92.82 | $91.75 | $92.38 | $92.38 | 3,074,560 |
2023-05-08 | $93.86 | $94.02 | $92.51 | $92.93 | $92.93 | 3,132,183 |
2023-05-05 | $92.63 | $93.64 | $92.58 | $93.34 | $93.34 | 4,223,964 |
2023-05-04 | $91.63 | $91.88 | $90.28 | $91.14 | $91.14 | 5,080,899 |
2023-05-03 | $92.43 | $93.97 | $92.16 | $92.25 | $92.25 | 4,669,847 |
2023-05-02 | $93.43 | $93.49 | $91.00 | $92.22 | $92.22 | 5,714,106 |
2023-05-01 | $93.92 | $95.18 | $93.71 | $93.97 | $93.97 | 4,383,376 |
2023-04-28 | $93.07 | $94.33 | $93.01 | $94.00 | $94.00 | 4,365,412 |
2023-04-27 | $92.10 | $93.25 | $91.66 | $93.14 | $93.14 | 3,979,568 |
2023-04-26 | $92.22 | $92.81 | $91.45 | $91.71 | $91.71 | 3,859,985 |
2023-04-25 | $94.21 | $94.24 | $92.55 | $92.57 | $92.57 | 3,355,781 |
2023-04-24 | $94.96 | $95.65 | $94.66 | $95.07 | $95.07 | 2,158,212 |
2023-04-21 | $95.31 | $95.62 | $94.33 | $95.02 | $95.02 | 3,346,321 |
2023-04-20 | $95.02 | $95.74 | $94.75 | $95.21 | $95.21 | 5,263,676 |
2023-04-19 | $95.01 | $95.82 | $94.60 | $95.64 | $95.64 | 2,943,701 |
2023-04-18 | $96.26 | $96.35 | $94.85 | $95.35 | $95.35 | 3,325,532 |
2023-04-17 | $95.44 | $95.94 | $95.03 | $95.86 | $95.86 | 4,654,825 |
2023-04-14 | $96.08 | $96.77 | $94.69 | $95.28 | $95.28 | 3,198,731 |
2023-04-13 | $95.68 | $96.34 | $95.17 | $96.05 | $96.05 | 6,362,647 |
2023-04-12 | $96.79 | $96.80 | $95.13 | $95.24 | $95.24 | 3,138,692 |
2023-04-11 | $95.71 | $96.56 | $95.45 | $96.03 | $96.03 | 3,223,389 |
2023-04-10 | $93.93 | $95.44 | $93.84 | $95.37 | $95.37 | 3,557,878 |
2023-04-06 | $94.12 | $94.44 | $93.62 | $94.17 | $94.17 | 2,997,815 |
2023-04-05 | $94.45 | $94.64 | $93.57 | $94.14 | $94.14 | 3,439,044 |
2023-04-04 | $97.10 | $97.14 | $94.33 | $94.87 | $94.87 | 3,680,416 |
2023-04-03 | $96.86 | $97.39 | $95.65 | $96.79 | $96.79 | 7,170,316 |
2023-03-31 | $95.53 | $96.75 | $95.51 | $96.70 | $96.70 | 4,956,172 |
2023-03-30 | $95.66 | $95.90 | $94.53 | $94.93 | $94.93 | 3,171,393 |
2023-03-29 | $95.30 | $95.30 | $94.24 | $94.96 | $94.96 | 3,210,801 |
2023-03-28 | $93.89 | $94.71 | $93.71 | $94.32 | $94.32 | 2,812,939 |
2023-03-27 | $94.48 | $94.76 | $93.62 | $94.25 | $94.25 | 3,831,920 |
2023-03-24 | $91.38 | $93.42 | $90.83 | $93.25 | $93.25 | 4,181,134 |
2023-03-23 | $93.63 | $94.51 | $91.52 | $92.27 | $92.27 | 4,371,169 |
2023-03-22 | $95.84 | $96.33 | $93.34 | $93.37 | $93.04 | 4,381,874 |
2023-03-21 | $96.03 | $96.96 | $95.46 | $95.94 | $95.60 | 4,100,603 |
2023-03-20 | $93.90 | $95.54 | $93.90 | $94.36 | $94.02 | 7,469,468 |
2023-03-17 | $94.64 | $94.91 | $92.78 | $93.00 | $92.67 | 17,693,730 |
2023-03-16 | $93.14 | $96.40 | $92.49 | $95.72 | $95.38 | 7,780,979 |
2023-03-15 | $93.22 | $94.34 | $92.51 | $94.22 | $93.89 | 5,870,703 |
2023-03-14 | $96.48 | $97.23 | $94.66 | $95.75 | $95.41 | 5,148,475 |
2023-03-13 | $94.10 | $95.64 | $93.17 | $93.84 | $93.51 | 10,263,121 |
2023-03-10 | $98.13 | $98.16 | $95.18 | $96.17 | $95.83 | 6,754,481 |
2023-03-09 | $100.98 | $101.23 | $98.53 | $98.64 | $98.29 | 4,698,053 |
2023-03-08 | $100.85 | $101.29 | $100.10 | $100.94 | $100.58 | 3,360,286 |
2023-03-07 | $101.71 | $102.01 | $100.44 | $100.77 | $100.41 | 3,627,036 |
2023-03-06 | $104.19 | $104.19 | $101.30 | $101.78 | $101.42 | 5,170,075 |
2023-03-03 | $103.48 | $104.35 | $102.59 | $104.14 | $103.77 | 4,145,047 |
2023-03-02 | $101.79 | $103.15 | $101.48 | $102.94 | $102.57 | 3,391,948 |
2023-03-01 | $102.30 | $102.99 | $101.82 | $102.63 | $102.27 | 3,928,672 |
2023-02-28 | $102.39 | $103.35 | $102.31 | $102.39 | $102.03 | 2,500,942 |
2023-02-27 | $103.08 | $103.58 | $102.16 | $102.42 | $102.06 | 2,902,918 |
2023-02-24 | $101.60 | $102.25 | $101.15 | $102.19 | $101.83 | 3,262,213 |
2023-02-23 | $102.93 | $103.47 | $101.66 | $102.98 | $102.61 | 3,057,249 |
2023-02-22 | $102.21 | $102.99 | $101.84 | $102.35 | $101.99 | 3,623,867 |
2023-02-21 | $103.79 | $104.18 | $101.91 | $101.96 | $101.60 | 3,953,212 |
2023-02-17 | $104.95 | $105.27 | $104.13 | $105.10 | $104.73 | 2,652,511 |
2023-02-16 | $104.32 | $105.85 | $103.98 | $104.92 | $104.55 | 4,099,673 |
2023-02-15 | $103.76 | $105.66 | $103.67 | $105.62 | $105.24 | 2,357,836 |
2023-02-14 | $104.39 | $105.45 | $103.55 | $104.63 | $104.26 | 2,353,865 |
2023-02-13 | $104.06 | $104.99 | $103.16 | $104.97 | $104.60 | 3,389,855 |
2023-02-10 | $103.22 | $103.83 | $102.69 | $103.63 | $103.63 | 2,525,903 |
2023-02-09 | $105.67 | $105.95 | $103.13 | $103.39 | $103.39 | 2,397,074 |
2023-02-08 | $105.72 | $106.04 | $104.51 | $104.74 | $104.74 | 2,791,960 |
2023-02-07 | $105.19 | $106.62 | $104.44 | $106.35 | $106.35 | 3,397,162 |
2023-02-06 | $106.58 | $106.88 | $105.22 | $105.61 | $105.61 | 3,015,246 |
2023-02-03 | $106.55 | $108.24 | $106.41 | $107.39 | $107.39 | 5,536,840 |
2023-02-02 | $105.87 | $108.06 | $105.87 | $107.68 | $107.68 | 4,626,456 |
2023-02-01 | $103.44 | $106.19 | $102.99 | $105.25 | $105.25 | 4,187,765 |
2023-01-31 | $101.40 | $103.68 | $101.40 | $103.64 | $103.64 | 3,002,795 |
2023-01-30 | $101.28 | $102.36 | $101.04 | $101.09 | $101.09 | 2,719,456 |
2023-01-27 | $101.59 | $102.62 | $101.40 | $102.22 | $102.22 | 2,927,409 |
2023-01-26 | $101.85 | $102.40 | $100.58 | $101.81 | $101.81 | 5,868,042 |
2023-01-25 | $100.09 | $101.22 | $99.48 | $101.09 | $101.09 | 3,311,095 |
2023-01-24 | $100.75 | $101.34 | $100.34 | $100.84 | $100.84 | 2,415,366 |
2023-01-23 | $100.31 | $101.59 | $99.94 | $101.19 | $101.19 | 2,884,362 |
2023-01-20 | $99.08 | $100.13 | $98.18 | $100.09 | $100.09 | 2,847,923 |
2023-01-19 | $98.76 | $99.13 | $97.89 | $98.61 | $98.61 | 3,629,881 |
2023-01-18 | $101.41 | $102.09 | $99.38 | $99.46 | $99.46 | 3,066,676 |
2023-01-17 | $101.39 | $101.75 | $100.85 | $101.05 | $101.05 | 3,900,593 |
2023-01-13 | $100.07 | $101.58 | $99.92 | $101.41 | $101.41 | 3,146,178 |
2023-01-12 | $100.10 | $100.93 | $99.10 | $100.79 | $100.79 | 3,959,605 |
2023-01-11 | $98.50 | $99.41 | $98.49 | $99.39 | $99.39 | 4,777,270 |
2023-01-10 | $96.94 | $98.34 | $96.64 | $98.28 | $98.28 | 2,424,163 |
2023-01-09 | $97.68 | $98.20 | $96.90 | $97.03 | $97.03 | 3,275,391 |
2023-01-06 | $95.65 | $97.25 | $95.23 | $97.04 | $97.04 | 3,398,392 |
2023-01-05 | $95.00 | $95.44 | $94.02 | $94.81 | $94.81 | 2,951,072 |
2023-01-04 | $95.13 | $96.38 | $95.11 | $95.64 | $95.64 | 4,668,579 |
2023-01-03 | $95.44 | $96.15 | $93.75 | $94.50 | $94.50 | 4,922,583 |
2022-12-30 | $94.27 | $94.85 | $93.93 | $94.64 | $94.64 | 5,026,110 |
2022-12-29 | $93.59 | $95.30 | $93.51 | $95.07 | $95.07 | 3,785,579 |
2022-12-28 | $94.75 | $95.23 | $93.01 | $93.02 | $93.02 | 4,144,980 |
2022-12-27 | $94.91 | $95.22 | $94.23 | $94.82 | $94.82 | 3,225,534 |
2022-12-23 | $94.22 | $95.02 | $93.74 | $94.87 | $94.87 | 2,978,277 |
2022-12-22 | $94.61 | $94.96 | $92.73 | $94.25 | $94.25 | 3,722,166 |
2022-12-21 | $94.72 | $95.89 | $94.69 | $95.43 | $95.43 | 5,079,454 |
2022-12-20 | $93.38 | $94.53 | $93.16 | $93.97 | $93.97 | 4,145,200 |
2022-12-19 | $94.41 | $94.75 | $93.34 | $93.66 | $93.66 | 7,244,695 |
2022-12-16 | $93.84 | $94.80 | $93.56 | $94.33 | $94.33 | 5,067,853 |
2022-12-15 | $96.36 | $96.65 | $94.91 | $95.20 | $95.20 | 4,037,042 |
2022-12-14 | $98.21 | $99.12 | $96.96 | $97.55 | $97.55 | 4,951,167 |
2022-12-13 | $100.82 | $101.37 | $97.94 | $98.30 | $98.30 | 5,335,151 |
2022-12-12 | $97.41 | $98.52 | $96.95 | $98.38 | $97.97 | 3,129,627 |
2022-12-09 | $97.91 | $98.37 | $97.27 | $97.33 | $96.92 | 3,440,920 |
2022-12-08 | $98.43 | $99.40 | $97.90 | $98.38 | $97.97 | 3,019,836 |
2022-12-07 | $98.24 | $99.04 | $97.74 | $97.92 | $97.51 | 4,148,771 |
2022-12-06 | $99.32 | $99.47 | $97.75 | $98.33 | $97.92 | 3,855,312 |
2022-12-05 | $101.43 | $101.50 | $98.96 | $99.28 | $98.87 | 5,098,950 |
2022-12-02 | $100.32 | $102.54 | $100.29 | $102.13 | $101.70 | 3,298,043 |
2022-12-01 | $102.25 | $102.83 | $101.30 | $101.72 | $101.30 | 4,128,585 |
2022-11-30 | $99.60 | $101.91 | $98.44 | $101.84 | $101.41 | 6,205,818 |
2022-11-29 | $99.07 | $99.96 | $99.04 | $99.45 | $99.03 | 3,027,140 |
2022-11-28 | $100.22 | $100.49 | $98.77 | $99.09 | $98.68 | 2,621,640 |
2022-11-25 | $100.68 | $101.51 | $100.62 | $101.04 | $100.62 | 1,044,146 |
2022-11-23 | $100.50 | $101.17 | $100.10 | $100.82 | $100.40 | 2,502,732 |
2022-11-22 | $100.08 | $100.81 | $99.69 | $100.70 | $100.70 | 2,949,951 |
2022-11-21 | $99.41 | $99.64 | $98.77 | $99.49 | $99.49 | 2,688,804 |
2022-11-18 | $100.32 | $100.68 | $99.28 | $99.81 | $99.81 | 3,186,636 |
2022-11-17 | $98.10 | $99.17 | $97.84 | $99.13 | $99.13 | 6,531,856 |
2022-11-16 | $100.58 | $100.63 | $99.38 | $99.53 | $99.53 | 2,812,390 |
2022-11-15 | $101.32 | $102.33 | $100.52 | $101.20 | $101.20 | 3,642,274 |
2022-11-14 | $100.40 | $101.45 | $99.86 | $99.91 | $99.91 | 5,060,694 |
2022-11-11 | $100.70 | $101.86 | $100.55 | $100.90 | $100.90 | 3,579,201 |
2022-11-10 | $98.15 | $100.42 | $98.09 | $100.35 | $100.35 | 3,800,201 |
2022-11-09 | $96.34 | $96.66 | $94.54 | $94.77 | $94.77 | 5,100,809 |
2022-11-08 | $97.27 | $98.18 | $95.94 | $97.02 | $97.02 | 4,124,620 |
2022-11-07 | $96.42 | $97.09 | $95.71 | $96.88 | $96.88 | 2,837,622 |
2022-11-04 | $95.58 | $96.43 | $94.21 | $95.94 | $95.94 | 4,061,951 |
2022-11-03 | $93.89 | $95.10 | $93.01 | $94.46 | $94.46 | 4,609,135 |
2022-11-02 | $97.71 | $98.63 | $94.91 | $95.00 | $95.00 | 5,273,281 |
2022-11-01 | $98.92 | $98.99 | $97.81 | $98.31 | $98.31 | 5,650,188 |
2022-10-31 | $97.54 | $98.33 | $97.01 | $97.92 | $97.92 | 5,236,641 |
2022-10-28 | $96.17 | $98.14 | $95.79 | $97.94 | $97.94 | 5,531,671 |
2022-10-27 | $96.31 | $97.39 | $95.76 | $95.94 | $95.94 | 4,547,019 |
2022-10-26 | $95.69 | $97.30 | $95.05 | $95.63 | $95.63 | 5,735,137 |
2022-10-25 | $93.12 | $95.67 | $93.06 | $95.23 | $95.23 | 3,993,645 |
2022-10-24 | $92.64 | $93.24 | $91.82 | $93.04 | $93.04 | 3,991,139 |
2022-10-21 | $90.39 | $92.56 | $89.96 | $92.24 | $92.24 | 4,513,445 |
2022-10-20 | $91.29 | $92.44 | $89.77 | $90.09 | $90.09 | 8,856,805 |
2022-10-19 | $92.08 | $92.56 | $90.32 | $91.43 | $91.43 | 3,612,066 |
2022-10-18 | $93.50 | $94.37 | $92.08 | $92.81 | $92.81 | 5,753,926 |
2022-10-17 | $90.77 | $92.07 | $90.77 | $91.74 | $91.74 | 4,328,723 |
2022-10-14 | $92.00 | $92.58 | $89.24 | $89.27 | $89.27 | 4,600,529 |
2022-10-13 | $87.49 | $91.84 | $86.74 | $91.37 | $91.37 | 5,329,577 |
2022-10-12 | $89.55 | $89.77 | $88.56 | $89.09 | $89.09 | 3,518,573 |
2022-10-11 | $88.98 | $90.70 | $88.32 | $89.68 | $89.68 | 5,974,815 |
2022-10-10 | $89.74 | $90.22 | $88.86 | $89.45 | $89.45 | 3,811,704 |
2022-10-07 | $90.99 | $91.14 | $89.05 | $89.44 | $89.44 | 3,144,729 |
2022-10-06 | $91.88 | $92.83 | $91.32 | $91.71 | $91.71 | 3,621,429 |
2022-10-05 | $91.60 | $92.57 | $90.73 | $92.20 | $92.20 | 3,295,729 |
2022-10-04 | $90.92 | $92.82 | $90.89 | $92.79 | $92.79 | 4,211,467 |
2022-10-03 | $88.21 | $89.93 | $87.31 | $89.39 | $89.39 | 5,302,663 |
2022-09-30 | $87.61 | $89.26 | $87.05 | $87.19 | $87.19 | 5,549,308 |
2022-09-29 | $88.40 | $88.52 | $86.61 | $87.70 | $87.70 | 4,778,658 |
2022-09-28 | $87.73 | $90.05 | $87.21 | $89.48 | $89.48 | 5,584,281 |
2022-09-27 | $87.90 | $88.60 | $86.40 | $87.11 | $87.11 | 5,411,994 |
2022-09-26 | $87.98 | $89.39 | $86.79 | $87.04 | $87.04 | 6,185,993 |
2022-09-23 | $89.58 | $89.78 | $87.61 | $88.85 | $88.85 | 5,769,188 |
2022-09-22 | $92.55 | $92.84 | $90.48 | $90.81 | $90.81 | 4,619,331 |
2022-09-21 | $94.43 | $95.44 | $92.72 | $92.77 | $92.77 | 3,453,753 |
2022-09-20 | $94.21 | $94.42 | $93.04 | $93.86 | $93.86 | 2,645,263 |
2022-09-19 | $93.14 | $95.11 | $93.12 | $95.03 | $95.03 | 2,993,904 |
2022-09-16 | $93.68 | $94.03 | $92.65 | $93.96 | $93.96 | 4,861,966 |
2022-09-15 | $94.87 | $96.08 | $94.27 | $94.62 | $94.62 | 2,938,169 |
2022-09-14 | $95.51 | $95.71 | $94.34 | $95.44 | $95.44 | 3,754,492 |
2022-09-13 | $96.95 | $97.41 | $95.03 | $95.40 | $95.40 | 3,161,398 |
2022-09-12 | $98.65 | $99.41 | $98.45 | $99.20 | $99.20 | 4,170,729 |
2022-09-09 | $96.95 | $98.17 | $96.85 | $98.01 | $98.01 | 2,272,996 |
2022-09-08 | $95.02 | $96.20 | $94.26 | $96.16 | $96.16 | 3,543,379 |
2022-09-07 | $93.92 | $95.86 | $93.88 | $95.73 | $95.73 | 3,248,302 |
2022-09-06 | $95.65 | $95.88 | $93.60 | $94.10 | $94.10 | 4,375,938 |
2022-09-02 | $97.16 | $97.37 | $94.86 | $95.33 | $95.33 | 3,720,334 |
2022-09-01 | $96.38 | $96.60 | $94.94 | $96.04 | $96.04 | 4,859,765 |
2022-08-31 | $98.33 | $98.49 | $97.11 | $97.20 | $97.20 | 2,759,496 |
2022-08-30 | $99.84 | $100.01 | $97.72 | $98.13 | $98.13 | 5,512,736 |
2022-08-29 | $99.69 | $100.45 | $99.45 | $99.64 | $99.64 | 2,293,631 |
2022-08-26 | $103.82 | $103.94 | $100.43 | $100.58 | $100.58 | 2,148,476 |
2022-08-25 | $102.34 | $103.94 | $102.12 | $103.87 | $103.87 | 1,856,280 |
2022-08-24 | $101.51 | $102.37 | $101.15 | $101.94 | $101.94 | 1,983,068 |
2022-08-23 | $101.98 | $102.73 | $101.51 | $101.66 | $101.66 | 3,768,919 |
2022-08-22 | $103.02 | $103.10 | $101.46 | $101.73 | $101.73 | 1,866,803 |
2022-08-19 | $104.95 | $105.12 | $103.66 | $104.04 | $104.04 | 4,166,501 |
2022-08-18 | $105.11 | $106.11 | $104.88 | $105.96 | $105.96 | 1,970,013 |
2022-08-17 | $105.42 | $105.77 | $104.43 | $105.05 | $105.05 | 2,453,805 |
2022-08-16 | $105.83 | $106.98 | $105.57 | $106.50 | $106.50 | 2,913,384 |
2022-08-15 | $104.75 | $106.07 | $104.56 | $106.03 | $106.03 | 2,813,752 |
2022-08-12 | $104.24 | $105.62 | $103.84 | $105.58 | $105.58 | 2,786,797 |
2022-08-11 | $103.88 | $104.88 | $103.58 | $103.73 | $103.73 | 3,076,191 |
2022-08-10 | $102.45 | $103.28 | $102.21 | $103.03 | $103.03 | 3,171,235 |
2022-08-09 | $101.86 | $102.02 | $100.36 | $100.86 | $100.86 | 4,219,761 |
2022-08-08 | $102.05 | $103.17 | $101.83 | $102.28 | $102.28 | 2,789,181 |
2022-08-05 | $100.43 | $101.71 | $100.18 | $101.62 | $101.62 | 2,909,683 |
2022-08-04 | $101.91 | $101.96 | $100.94 | $101.10 | $101.10 | 3,295,472 |
2022-08-03 | $101.65 | $102.23 | $100.98 | $101.98 | $101.98 | 2,629,430 |
2022-08-02 | $101.55 | $102.21 | $100.90 | $101.01 | $101.01 | 3,841,182 |
2022-08-01 | $101.07 | $102.53 | $100.23 | $101.90 | $101.90 | 6,214,177 |
2022-07-29 | $100.84 | $101.83 | $100.51 | $101.59 | $101.59 | 4,413,724 |
2022-07-28 | $99.64 | $100.90 | $98.71 | $100.77 | $100.77 | 3,601,856 |
2022-07-27 | $97.84 | $99.90 | $97.59 | $99.42 | $99.42 | 3,932,022 |
2022-07-26 | $97.33 | $97.76 | $96.96 | $97.22 | $97.22 | 3,515,702 |
2022-07-25 | $97.45 | $98.05 | $96.85 | $97.74 | $97.74 | 7,629,418 |
2022-07-22 | $98.28 | $98.50 | $96.26 | $97.18 | $97.18 | 5,515,000 |
2022-07-21 | $97.17 | $98.09 | $96.20 | $98.04 | $98.04 | 15,376,367 |
2022-07-20 | $96.32 | $97.95 | $96.08 | $97.82 | $97.82 | 4,995,411 |
2022-07-19 | $94.27 | $96.60 | $94.03 | $96.42 | $96.42 | 3,304,882 |
2022-07-18 | $94.11 | $94.68 | $92.85 | $93.13 | $93.13 | 2,758,475 |
2022-07-15 | $92.33 | $93.34 | $91.34 | $93.14 | $93.14 | 3,600,315 |
2022-07-14 | $90.91 | $91.40 | $89.88 | $91.24 | $91.24 | 3,541,991 |
2022-07-13 | $91.17 | $92.45 | $90.87 | $92.09 | $92.09 | 3,018,427 |
2022-07-12 | $92.22 | $93.31 | $91.83 | $92.33 | $92.33 | 5,176,056 |
2022-07-11 | $93.03 | $93.52 | $92.22 | $92.47 | $92.47 | 2,970,889 |
2022-07-08 | $93.80 | $94.36 | $92.96 | $93.74 | $93.74 | 3,505,153 |
2022-07-07 | $93.04 | $94.17 | $93.01 | $93.93 | $93.93 | 2,871,080 |
2022-07-06 | $93.09 | $93.58 | $91.34 | $92.30 | $92.30 | 3,633,206 |
2022-07-05 | $91.77 | $93.38 | $90.52 | $93.35 | $93.35 | 6,426,852 |
2022-07-01 | $91.97 | $93.46 | $91.23 | $93.28 | $93.28 | 4,420,635 |
2022-06-30 | $91.27 | $93.46 | $90.90 | $92.41 | $92.41 | 9,692,499 |
2022-06-29 | $93.68 | $93.83 | $91.83 | $92.80 | $92.80 | 3,542,341 |
2022-06-28 | $95.61 | $96.40 | $93.59 | $93.64 | $93.64 | 2,959,478 |
2022-06-27 | $94.77 | $95.68 | $94.11 | $95.05 | $95.05 | 4,447,527 |
2022-06-24 | $92.15 | $94.31 | $92.08 | $94.27 | $94.27 | 3,822,298 |
2022-06-23 | $90.95 | $91.70 | $90.03 | $91.48 | $91.48 | 3,753,388 |
2022-06-22 | $89.78 | $91.44 | $89.68 | $90.79 | $90.79 | 4,489,876 |
2022-06-21 | $90.97 | $91.95 | $90.16 | $90.98 | $90.98 | 4,321,912 |
2022-06-17 | $89.60 | $90.81 | $88.87 | $89.58 | $89.58 | 6,151,863 |
2022-06-16 | $91.68 | $91.90 | $88.53 | $89.03 | $89.03 | 5,469,966 |
2022-06-15 | $93.55 | $94.78 | $92.17 | $93.63 | $93.63 | 5,430,549 |
2022-06-14 | $93.30 | $93.72 | $91.92 | $92.74 | $92.74 | 5,480,995 |
2022-06-13 | $94.83 | $95.46 | $92.60 | $93.03 | $93.03 | 7,297,168 |
2022-06-10 | $98.28 | $98.74 | $96.87 | $97.33 | $97.33 | 5,557,577 |
2022-06-09 | $101.34 | $101.49 | $99.77 | $99.85 | $99.85 | 2,203,955 |
2022-06-08 | $103.29 | $103.42 | $101.60 | $102.04 | $101.73 | 3,197,357 |
2022-06-07 | $101.89 | $103.83 | $101.61 | $103.77 | $103.46 | 2,087,964 |
2022-06-06 | $102.85 | $103.05 | $101.99 | $102.66 | $102.35 | 2,272,993 |
2022-06-03 | $102.27 | $102.36 | $101.40 | $102.01 | $101.70 | 2,684,439 |
2022-06-02 | $101.03 | $103.01 | $100.85 | $102.97 | $102.66 | 3,352,499 |
2022-06-01 | $101.76 | $102.13 | $99.59 | $101.00 | $100.70 | 5,000,433 |
2022-05-31 | $102.08 | $102.11 | $100.68 | $101.28 | $100.97 | 4,894,454 |
2022-05-27 | $100.60 | $102.40 | $100.50 | $102.40 | $102.09 | 3,320,116 |
2022-05-26 | $98.57 | $100.62 | $98.57 | $100.07 | $99.77 | 3,160,074 |
2022-05-25 | $95.80 | $98.57 | $95.74 | $98.01 | $97.71 | 3,936,715 |
2022-05-24 | $96.37 | $96.63 | $94.11 | $96.02 | $95.73 | 4,293,073 |
2022-05-23 | $97.02 | $97.66 | $95.87 | $97.11 | $96.82 | 4,524,921 |
2022-05-20 | $97.47 | $97.68 | $94.00 | $96.10 | $95.81 | 4,691,553 |
2022-05-19 | $96.15 | $97.72 | $95.82 | $96.48 | $96.19 | 7,905,198 |
2022-05-18 | $98.90 | $99.27 | $96.19 | $96.97 | $96.68 | 24,837,460 |
2022-05-17 | $98.63 | $100.12 | $98.32 | $100.07 | $99.77 | 4,091,090 |
2022-05-16 | $97.14 | $98.06 | $96.45 | $97.17 | $96.88 | 4,248,296 |
2022-05-13 | $96.17 | $98.11 | $96.17 | $97.46 | $97.17 | 5,282,182 |
2022-05-12 | $93.58 | $95.61 | $93.29 | $95.20 | $94.91 | 6,293,120 |
2022-05-11 | $95.70 | $97.56 | $93.84 | $94.00 | $93.72 | 6,776,656 |
2022-05-10 | $97.15 | $97.79 | $93.87 | $95.63 | $95.34 | 6,725,695 |
2022-05-09 | $97.63 | $98.19 | $95.77 | $96.22 | $95.93 | 6,568,595 |
2022-05-06 | $99.76 | $100.24 | $97.90 | $99.01 | $98.71 | 5,375,668 |
2022-05-05 | $102.80 | $102.80 | $98.86 | $100.08 | $99.78 | 5,039,638 |
2022-05-04 | $101.40 | $104.04 | $100.15 | $103.79 | $103.48 | 4,488,899 |
2022-05-03 | $100.14 | $101.58 | $99.57 | $101.22 | $100.91 | 4,400,866 |
2022-05-02 | $99.49 | $100.84 | $98.06 | $100.15 | $99.85 | 5,765,970 |
2022-04-29 | $101.66 | $102.56 | $99.20 | $99.42 | $99.12 | 3,823,568 |
2022-04-28 | $101.03 | $102.58 | $99.30 | $102.10 | $101.79 | 4,235,250 |
2022-04-27 | $100.62 | $101.28 | $99.68 | $100.11 | $99.81 | 5,225,026 |
2022-04-26 | $102.71 | $102.98 | $100.40 | $100.50 | $100.20 | 3,796,470 |
2022-04-25 | $102.46 | $103.66 | $101.04 | $103.51 | $103.20 | 5,055,368 |
2022-04-22 | $105.35 | $105.51 | $103.09 | $103.24 | $102.93 | 3,653,493 |
2022-04-21 | $108.47 | $108.72 | $105.47 | $105.85 | $105.53 | 4,067,741 |
2022-04-20 | $107.48 | $108.21 | $107.31 | $107.55 | $107.23 | 3,205,398 |
2022-04-19 | $104.77 | $107.16 | $104.77 | $106.80 | $106.48 | 3,114,545 |
2022-04-18 | $104.85 | $105.44 | $104.28 | $104.77 | $104.45 | 3,799,396 |
2022-04-14 | $106.01 | $106.72 | $105.09 | $105.15 | $104.83 | 3,658,680 |
2022-04-13 | $104.34 | $106.20 | $104.33 | $105.88 | $105.56 | 3,623,050 |
2022-04-12 | $104.46 | $105.99 | $103.82 | $104.18 | $103.87 | 4,678,389 |
2022-04-11 | $103.81 | $105.18 | $103.42 | $103.57 | $103.26 | 3,134,874 |
2022-04-08 | $104.87 | $105.44 | $104.11 | $104.24 | $103.93 | 3,832,976 |
2022-04-07 | $104.93 | $105.32 | $103.53 | $104.84 | $104.52 | 4,133,833 |
2022-04-06 | $105.54 | $105.72 | $104.40 | $104.96 | $104.64 | 6,048,293 |
2022-04-05 | $108.66 | $109.31 | $105.88 | $106.13 | $105.81 | 3,600,844 |
2022-04-04 | $109.08 | $109.29 | $107.67 | $108.58 | $108.25 | 4,129,511 |
2022-04-01 | $108.35 | $109.10 | $107.74 | $109.02 | $108.69 | 5,515,343 |
2022-03-31 | $108.93 | $109.68 | $107.84 | $107.88 | $107.55 | 3,878,826 |
2022-03-30 | $110.92 | $111.20 | $108.68 | $109.02 | $108.69 | 4,232,905 |
2022-03-29 | $109.16 | $111.39 | $109.16 | $111.11 | $110.78 | 9,822,814 |
2022-03-28 | $108.61 | $108.67 | $107.30 | $108.53 | $108.20 | 4,453,256 |
2022-03-25 | $108.48 | $109.04 | $108.03 | $108.87 | $108.54 | 2,873,466 |
2022-03-24 | $107.86 | $108.25 | $107.08 | $108.24 | $107.91 | 3,618,299 |
2022-03-23 | $109.07 | $109.18 | $107.41 | $107.50 | $107.01 | 3,256,901 |
2022-03-22 | $109.42 | $110.61 | $108.79 | $109.45 | $108.95 | 4,506,813 |
2022-03-21 | $109.79 | $110.57 | $108.28 | $108.99 | $108.49 | 4,212,916 |
2022-03-18 | $108.64 | $109.78 | $108.17 | $109.60 | $109.10 | 4,802,700 |
2022-03-17 | $107.37 | $109.14 | $107.17 | $109.05 | $108.55 | 3,759,003 |
2022-03-16 | $106.02 | $107.81 | $105.24 | $107.72 | $107.23 | 5,165,232 |
2022-03-15 | $104.23 | $105.22 | $103.90 | $105.09 | $104.61 | 7,774,558 |
2022-03-14 | $105.52 | $105.71 | $103.50 | $104.00 | $103.52 | 4,936,948 |
2022-03-11 | $106.88 | $107.40 | $105.11 | $105.16 | $104.68 | 4,094,876 |
2022-03-10 | $105.30 | $106.54 | $104.89 | $106.47 | $105.98 | 3,542,018 |
2022-03-09 | $105.84 | $106.99 | $105.61 | $106.55 | $106.06 | 4,342,370 |
2022-03-08 | $104.23 | $106.66 | $103.84 | $104.25 | $103.77 | 5,239,158 |
2022-03-07 | $106.47 | $106.73 | $103.82 | $103.95 | $103.47 | 4,402,176 |
2022-03-04 | $106.74 | $106.83 | $105.36 | $106.33 | $105.84 | 4,974,513 |
2022-03-03 | $108.98 | $109.10 | $106.99 | $107.78 | $107.29 | 3,917,470 |
2022-03-02 | $106.24 | $109.03 | $106.24 | $108.57 | $108.07 | 5,715,840 |
2022-03-01 | $107.38 | $107.95 | $104.86 | $105.71 | $105.23 | 7,718,310 |
2022-02-28 | $106.24 | $108.11 | $106.04 | $107.71 | $107.22 | 9,735,199 |
2022-02-25 | $105.19 | $107.31 | $104.81 | $107.23 | $106.74 | 5,537,477 |
2022-02-24 | $100.80 | $105.13 | $100.60 | $104.88 | $104.40 | 5,866,830 |
2022-02-23 | $105.43 | $105.91 | $102.92 | $103.14 | $102.67 | 4,307,694 |
2022-02-22 | $105.78 | $106.52 | $104.10 | $104.67 | $104.19 | 6,211,414 |
2022-02-18 | $106.07 | $107.62 | $105.79 | $106.16 | $105.67 | 3,400,467 |
2022-02-17 | $108.01 | $108.16 | $106.37 | $106.75 | $106.26 | 3,769,601 |
2022-02-16 | $108.19 | $109.22 | $107.81 | $108.81 | $108.31 | 3,336,952 |
2022-02-15 | $106.99 | $108.64 | $106.92 | $108.47 | $107.97 | 3,420,977 |
2022-02-14 | $106.58 | $107.38 | $105.44 | $106.17 | $105.68 | 4,410,994 |
2022-02-11 | $107.00 | $108.19 | $105.54 | $106.39 | $105.90 | 4,769,484 |
2022-02-10 | $106.66 | $109.19 | $106.07 | $106.69 | $106.20 | 3,523,872 |
2022-02-09 | $107.75 | $108.26 | $107.39 | $108.15 | $107.66 | 3,152,902 |
2022-02-08 | $105.10 | $107.11 | $105.09 | $106.93 | $106.44 | 2,883,586 |
2022-02-07 | $104.96 | $105.82 | $104.52 | $105.08 | $104.60 | 4,561,165 |
2022-02-04 | $104.76 | $105.74 | $103.30 | $104.97 | $104.49 | 4,448,851 |
2022-02-03 | $105.55 | $106.64 | $104.77 | $104.97 | $104.49 | 4,927,602 |
2022-02-02 | $107.41 | $107.53 | $105.39 | $106.46 | $105.97 | 7,445,391 |
2022-02-01 | $106.48 | $107.17 | $104.58 | $106.95 | $106.46 | 6,294,195 |
2022-01-31 | $103.64 | $106.25 | $103.35 | $106.25 | $105.76 | 7,572,473 |
2022-01-28 | $102.46 | $104.32 | $100.58 | $104.02 | $103.54 | 8,197,730 |
2022-01-27 | $104.99 | $106.14 | $101.75 | $102.32 | $101.85 | 15,402,259 |
2022-01-26 | $107.44 | $108.17 | $103.22 | $104.43 | $103.95 | 7,071,561 |
2022-01-25 | $105.52 | $107.44 | $103.69 | $106.10 | $105.62 | 7,983,540 |
2022-01-24 | $103.27 | $107.64 | $102.43 | $107.29 | $106.80 | 11,261,490 |
2022-01-21 | $105.74 | $107.85 | $104.78 | $104.80 | $104.32 | 7,677,835 |
2022-01-20 | $108.99 | $110.36 | $106.08 | $106.30 | $105.81 | 6,931,677 |
2022-01-19 | $110.97 | $111.07 | $108.52 | $108.60 | $108.10 | 5,555,095 |
2022-01-18 | $112.61 | $112.71 | $110.34 | $110.54 | $110.03 | 5,482,986 |
2022-01-14 | $112.00 | $113.51 | $111.78 | $113.49 | $112.97 | 2,862,930 |
2022-01-13 | $113.50 | $114.49 | $112.59 | $112.97 | $112.45 | 3,180,990 |
2022-01-12 | $113.92 | $114.36 | $112.35 | $113.07 | $112.55 | 3,744,101 |
2022-01-11 | $112.84 | $113.74 | $111.45 | $113.52 | $113.00 | 4,571,650 |
2022-01-10 | $112.70 | $112.80 | $111.07 | $112.70 | $112.18 | 3,737,397 |
2022-01-07 | $114.28 | $114.93 | $113.12 | $113.16 | $112.64 | 4,067,336 |
2022-01-06 | $114.14 | $115.24 | $113.20 | $114.44 | $113.92 | 3,578,808 |
2022-01-05 | $116.67 | $117.35 | $113.65 | $113.70 | $113.18 | 5,332,389 |
2022-01-04 | $116.08 | $117.13 | $115.89 | $116.69 | $116.16 | 4,983,768 |
2022-01-03 | $115.07 | $116.84 | $115.04 | $115.77 | $115.24 | 4,530,626 |
2021-12-31 | $114.54 | $115.10 | $114.14 | $114.51 | $113.99 | 4,503,386 |
2021-12-30 | $115.09 | $116.00 | $114.53 | $114.65 | $114.13 | 3,180,983 |
2021-12-29 | $114.76 | $115.29 | $114.31 | $115.18 | $114.65 | 2,497,028 |
2021-12-28 | $114.88 | $115.84 | $114.45 | $114.68 | $114.16 | 2,725,035 |
2021-12-27 | $113.60 | $115.05 | $112.90 | $115.02 | $114.49 | 2,423,227 |
2021-12-23 | $113.19 | $113.71 | $112.86 | $113.33 | $112.81 | 3,498,346 |
2021-12-22 | $111.36 | $112.72 | $111.00 | $112.72 | $112.20 | 3,221,127 |
2021-12-21 | $109.33 | $111.48 | $109.33 | $111.42 | $110.91 | 4,781,121 |
2021-12-20 | $108.17 | $108.55 | $106.53 | $108.26 | $107.77 | 7,657,434 |
2021-12-17 | $109.19 | $111.02 | $108.26 | $109.78 | $109.28 | 5,326,604 |
2021-12-16 | $112.22 | $112.38 | $109.03 | $109.51 | $109.01 | 6,106,469 |
2021-12-15 | $109.99 | $111.76 | $108.60 | $111.41 | $110.90 | 8,527,316 |
2021-12-14 | $109.93 | $111.70 | $109.73 | $109.98 | $109.48 | 5,721,576 |
2021-12-13 | $112.10 | $112.36 | $110.19 | $110.61 | $110.10 | 4,522,161 |
2021-12-10 | $114.00 | $114.24 | $112.27 | $113.21 | $111.95 | 2,913,106 |
2021-12-09 | $114.37 | $114.73 | $113.16 | $113.20 | $111.94 | 2,857,036 |
2021-12-08 | $114.99 | $115.62 | $114.42 | $115.06 | $113.78 | 2,820,786 |
2021-12-07 | $114.43 | $115.72 | $114.12 | $114.60 | $113.32 | 3,325,672 |
2021-12-06 | $111.44 | $113.80 | $110.63 | $113.03 | $111.77 | 4,955,852 |
2021-12-03 | $112.46 | $112.50 | $109.43 | $110.39 | $109.16 | 6,150,302 |
2021-12-02 | $109.17 | $112.12 | $108.92 | $111.70 | $110.46 | 6,513,727 |
2021-12-01 | $112.78 | $113.54 | $108.59 | $108.67 | $107.46 | 8,366,498 |
2021-11-30 | $111.69 | $112.06 | $109.45 | $110.31 | $109.08 | 9,401,957 |
2021-11-29 | $114.71 | $114.83 | $112.07 | $112.78 | $111.52 | 4,288,399 |
2021-11-26 | $114.14 | $114.48 | $111.31 | $113.05 | $111.79 | 4,490,234 |
2021-11-24 | $116.97 | $117.66 | $116.58 | $117.46 | $116.15 | 2,248,307 |
2021-11-23 | $117.62 | $118.47 | $116.90 | $117.83 | $116.52 | 2,657,535 |
2021-11-22 | $117.72 | $119.34 | $117.36 | $117.72 | $116.41 | 2,907,589 |
2021-11-19 | $117.28 | $117.78 | $116.77 | $116.96 | $115.66 | 3,436,793 |
2021-11-18 | $118.97 | $119.13 | $117.27 | $118.35 | $117.03 | 2,621,631 |
2021-11-17 | $119.53 | $119.56 | $118.15 | $118.55 | $117.23 | 3,784,268 |
2021-11-16 | $119.35 | $120.22 | $119.03 | $119.85 | $118.52 | 3,052,122 |
2021-11-15 | $120.23 | $120.29 | $119.08 | $119.55 | $118.22 | 4,452,732 |
2021-11-12 | $119.87 | $120.11 | $119.43 | $119.47 | $118.14 | 2,435,581 |
2021-11-11 | $119.35 | $120.18 | $118.90 | $119.74 | $118.41 | 2,574,721 |
2021-11-10 | $119.57 | $120.41 | $118.50 | $118.82 | $117.50 | 3,171,508 |
2021-11-09 | $120.16 | $120.55 | $119.35 | $120.15 | $118.81 | 6,678,786 |
2021-11-08 | $121.10 | $121.45 | $120.08 | $120.32 | $118.98 | 3,404,062 |
2021-11-05 | $119.07 | $120.80 | $118.98 | $120.31 | $118.97 | 3,590,326 |
2021-11-04 | $118.44 | $119.11 | $117.36 | $117.78 | $116.47 | 3,448,569 |
2021-11-03 | $115.57 | $118.68 | $115.50 | $118.08 | $116.77 | 3,328,646 |
2021-11-02 | $115.90 | $116.08 | $115.20 | $115.56 | $114.27 | 2,623,831 |
2021-11-01 | $113.41 | $115.86 | $113.41 | $115.68 | $114.39 | 4,053,136 |
2021-10-29 | $113.07 | $113.48 | $112.39 | $113.06 | $111.80 | 2,739,003 |
2021-10-28 | $111.70 | $113.24 | $111.54 | $113.23 | $111.97 | 2,332,078 |
2021-10-27 | $112.91 | $113.11 | $111.05 | $111.08 | $109.84 | 2,945,017 |
2021-10-26 | $114.58 | $114.59 | $113.27 | $113.30 | $112.04 | 2,622,902 |
2021-10-25 | $113.62 | $114.50 | $113.20 | $114.36 | $113.09 | 2,079,372 |
2021-10-22 | $113.29 | $113.90 | $112.75 | $113.41 | $112.15 | 2,067,606 |
2021-10-21 | $112.84 | $113.71 | $112.46 | $113.34 | $112.08 | 2,948,657 |
2021-10-20 | $112.21 | $113.34 | $111.88 | $113.22 | $111.96 | 2,116,207 |
2021-10-19 | $112.71 | $112.81 | $111.74 | $112.37 | $111.12 | 2,384,747 |
2021-10-18 | $111.48 | $112.56 | $111.44 | $112.19 | $110.94 | 3,076,377 |
2021-10-15 | $113.94 | $114.13 | $111.84 | $112.00 | $110.75 | 3,971,463 |
2021-10-14 | $112.15 | $112.60 | $111.81 | $112.53 | $111.28 | 2,160,908 |
2021-10-13 | $111.24 | $111.26 | $109.83 | $111.04 | $109.80 | 2,399,700 |
2021-10-12 | $110.90 | $111.56 | $110.62 | $111.08 | $109.84 | 2,992,431 |
2021-10-11 | $111.64 | $112.33 | $110.72 | $110.78 | $109.55 | 1,922,895 |
2021-10-08 | $112.24 | $112.55 | $111.40 | $111.41 | $110.17 | 2,107,205 |
2021-10-07 | $111.30 | $112.87 | $111.24 | $112.14 | $110.89 | 2,741,809 |
2021-10-06 | $110.10 | $110.71 | $108.69 | $110.46 | $109.23 | 3,933,787 |
2021-10-05 | $111.27 | $112.14 | $110.60 | $111.25 | $110.01 | 3,114,245 |
2021-10-04 | $111.13 | $111.83 | $110.24 | $110.95 | $109.71 | 4,453,452 |
2021-10-01 | $109.84 | $112.08 | $109.12 | $111.34 | $110.10 | 5,374,896 |
2021-09-30 | $111.55 | $111.79 | $109.18 | $109.19 | $107.97 | 5,323,273 |
2021-09-29 | $111.05 | $111.57 | $110.40 | $111.07 | $109.83 | 2,551,967 |
2021-09-28 | $112.05 | $112.35 | $110.50 | $110.73 | $109.50 | 3,985,434 |
2021-09-27 | $110.53 | $113.18 | $110.53 | $112.33 | $111.08 | 3,875,744 |
2021-09-24 | $109.93 | $111.02 | $109.70 | $110.30 | $109.07 | 3,567,313 |
2021-09-23 | $109.78 | $111.70 | $109.53 | $110.95 | $109.22 | 3,067,820 |
2021-09-22 | $108.00 | $109.98 | $107.98 | $109.09 | $107.39 | 3,340,563 |
2021-09-21 | $108.19 | $108.46 | $106.55 | $107.35 | $105.67 | 4,770,515 |
2021-09-20 | $107.21 | $107.98 | $106.02 | $107.55 | $105.87 | 5,710,776 |
2021-09-17 | $109.27 | $109.96 | $108.58 | $109.42 | $107.71 | 4,850,132 |
2021-09-16 | $109.79 | $110.17 | $108.69 | $109.48 | $107.77 | 3,056,679 |
2021-09-15 | $108.75 | $109.99 | $108.55 | $109.89 | $108.18 | 3,489,463 |
2021-09-14 | $110.54 | $110.54 | $108.15 | $108.72 | $107.02 | 3,192,643 |
2021-09-13 | $110.02 | $110.23 | $108.91 | $110.13 | $108.41 | 3,854,783 |
2021-09-10 | $111.00 | $111.19 | $109.16 | $109.30 | $107.59 | 2,970,965 |
2021-09-09 | $110.49 | $111.61 | $110.23 | $110.42 | $108.70 | 5,794,219 |
2021-09-08 | $111.34 | $111.51 | $110.18 | $110.70 | $108.97 | 3,496,757 |
2021-09-07 | $112.61 | $112.93 | $111.59 | $111.64 | $109.90 | 3,065,470 |
2021-09-03 | $113.04 | $113.33 | $112.29 | $112.67 | $110.91 | 2,515,937 |
2021-09-02 | $113.27 | $114.02 | $112.89 | $113.37 | $111.60 | 4,272,905 |
2021-09-01 | $112.92 | $113.21 | $111.60 | $112.89 | $111.13 | 4,466,485 |
2021-08-31 | $112.36 | $112.81 | $111.66 | $112.37 | $110.62 | 3,138,081 |
2021-08-30 | $113.54 | $113.58 | $112.33 | $112.53 | $110.77 | 3,330,748 |
2021-08-27 | $110.17 | $113.41 | $110.12 | $113.20 | $111.43 | 3,440,158 |
2021-08-26 | $110.95 | $111.23 | $109.77 | $109.97 | $108.25 | 2,361,077 |
2021-08-25 | $110.79 | $111.96 | $110.41 | $111.20 | $109.46 | 2,631,998 |
2021-08-24 | $110.23 | $110.96 | $109.97 | $110.79 | $109.06 | 2,830,996 |
2021-08-23 | $109.54 | $110.21 | $109.19 | $110.02 | $108.30 | 2,604,869 |
2021-08-20 | $106.88 | $108.88 | $106.76 | $108.64 | $106.94 | 2,793,884 |
2021-08-19 | $106.84 | $107.77 | $106.20 | $107.02 | $105.35 | 3,421,430 |
2021-08-18 | $108.70 | $109.67 | $107.87 | $107.98 | $106.29 | 2,898,075 |
2021-08-17 | $109.55 | $109.67 | $107.64 | $108.86 | $107.16 | 2,841,011 |
2021-08-16 | $110.43 | $110.90 | $109.54 | $110.46 | $108.74 | 2,233,748 |
2021-08-13 | $111.92 | $111.93 | $110.87 | $111.01 | $109.28 | 1,859,549 |
2021-08-12 | $112.39 | $112.48 | $111.20 | $111.83 | $110.08 | 2,208,265 |
2021-08-11 | $111.77 | $112.42 | $110.88 | $112.40 | $110.65 | 5,037,212 |
2021-08-10 | $110.75 | $111.86 | $110.22 | $111.62 | $109.88 | 2,724,587 |
2021-08-09 | $111.18 | $111.19 | $110.20 | $110.55 | $108.82 | 2,633,711 |
2021-08-06 | $111.00 | $111.96 | $110.71 | $111.49 | $109.75 | 3,035,757 |
2021-08-05 | $109.26 | $110.43 | $109.16 | $110.14 | $108.42 | 2,553,885 |
2021-08-04 | $109.56 | $110.16 | $108.56 | $108.62 | $106.92 | 2,722,871 |
2021-08-03 | $109.93 | $110.71 | $108.43 | $110.57 | $108.84 | 5,104,886 |
2021-08-02 | $110.68 | $112.36 | $109.45 | $109.56 | $107.85 | 7,429,068 |
2021-07-30 | $110.10 | $111.39 | $109.81 | $110.26 | $108.54 | 2,679,298 |
2021-07-29 | $110.11 | $111.31 | $109.89 | $110.61 | $108.88 | 2,682,707 |
2021-07-28 | $108.93 | $110.14 | $107.63 | $109.25 | $107.55 | 3,124,449 |
2021-07-27 | $108.62 | $108.69 | $107.39 | $108.33 | $106.64 | 2,889,364 |
2021-07-26 | $108.72 | $109.90 | $108.65 | $109.36 | $107.65 | 3,165,418 |
2021-07-23 | $108.19 | $108.47 | $107.12 | $108.40 | $106.71 | 3,696,676 |
2021-07-22 | $109.32 | $109.41 | $107.08 | $107.52 | $105.84 | 3,225,547 |
2021-07-21 | $108.46 | $110.05 | $108.46 | $109.57 | $107.86 | 2,425,705 |
2021-07-20 | $104.93 | $108.51 | $104.74 | $107.77 | $106.09 | 4,366,436 |
2021-07-19 | $104.65 | $106.03 | $103.52 | $104.62 | $102.99 | 5,831,999 |
2021-07-16 | $109.16 | $109.16 | $106.45 | $106.67 | $105.01 | 4,849,227 |
2021-07-15 | $108.18 | $108.72 | $107.08 | $108.24 | $106.55 | 3,745,137 |
2021-07-14 | $110.52 | $111.21 | $108.66 | $108.73 | $107.03 | 2,931,625 |
2021-07-13 | $111.55 | $111.63 | $109.96 | $110.02 | $108.30 | 2,841,448 |
2021-07-12 | $111.22 | $112.24 | $110.75 | $112.12 | $110.37 | 11,474,238 |
2021-07-09 | $110.26 | $111.71 | $110.19 | $111.59 | $109.85 | 2,502,056 |
2021-07-08 | $108.16 | $110.16 | $107.27 | $108.82 | $107.12 | 3,787,003 |
2021-07-07 | $110.70 | $111.33 | $109.22 | $110.11 | $108.39 | 2,869,662 |
2021-07-06 | $112.74 | $112.79 | $109.73 | $110.85 | $109.12 | 3,439,783 |
2021-07-02 | $113.99 | $113.99 | $112.32 | $112.49 | $110.73 | 4,312,882 |
2021-07-01 | $113.68 | $114.02 | $113.11 | $113.69 | $111.92 | 3,411,006 |
2021-06-30 | $112.30 | $113.25 | $112.09 | $112.98 | $111.22 | 2,700,628 |
2021-06-29 | $113.22 | $113.63 | $112.32 | $112.63 | $110.87 | 2,103,487 |
2021-06-28 | $114.15 | $114.25 | $112.06 | $112.89 | $111.13 | 2,692,221 |
2021-06-25 | $114.31 | $115.10 | $113.97 | $114.06 | $112.28 | 4,289,120 |
2021-06-24 | $113.05 | $114.10 | $112.54 | $113.94 | $112.16 | 3,858,846 |
2021-06-23 | $112.46 | $113.23 | $112.34 | $112.44 | $110.69 | 4,044,334 |
2021-06-22 | $111.61 | $112.52 | $110.75 | $112.25 | $110.50 | 2,870,175 |
2021-06-21 | $110.11 | $112.02 | $110.11 | $111.63 | $109.89 | 2,798,012 |
2021-06-18 | $110.54 | $111.25 | $109.01 | $109.18 | $107.48 | 3,055,443 |
2021-06-17 | $113.71 | $114.30 | $110.86 | $112.11 | $110.36 | 4,399,136 |
2021-06-16 | $113.93 | $114.56 | $113.08 | $114.12 | $112.34 | 2,672,948 |
2021-06-15 | $113.95 | $114.40 | $112.98 | $114.16 | $112.38 | 2,450,712 |
2021-06-14 | $114.65 | $115.20 | $113.51 | $113.96 | $112.18 | 3,056,279 |
2021-06-11 | $113.90 | $114.58 | $113.77 | $114.52 | $112.73 | 2,399,539 |
2021-06-10 | $115.56 | $115.61 | $113.37 | $113.38 | $111.61 | 2,653,584 |
2021-06-09 | $116.54 | $116.74 | $115.23 | $115.44 | $113.39 | 3,132,623 |
2021-06-08 | $115.20 | $116.61 | $114.91 | $116.30 | $114.23 | 2,451,861 |
2021-06-07 | $114.13 | $115.07 | $114.07 | $114.98 | $112.93 | 2,932,845 |
2021-06-04 | $114.15 | $114.16 | $113.16 | $113.87 | $111.84 | 1,877,929 |
2021-06-03 | $113.76 | $113.98 | $112.55 | $113.46 | $111.44 | 3,614,970 |
2021-06-02 | $114.79 | $114.92 | $113.85 | $114.43 | $112.39 | 3,951,587 |
2021-06-01 | $113.89 | $114.91 | $113.54 | $114.78 | $112.74 | 4,559,305 |
2021-05-28 | $113.64 | $113.69 | $112.39 | $112.85 | $110.84 | 3,384,149 |
2021-05-27 | $112.68 | $113.58 | $112.54 | $113.18 | $111.17 | 2,763,519 |
2021-05-26 | $110.19 | $112.15 | $110.18 | $112.09 | $110.10 | 3,554,749 |
2021-05-25 | $111.37 | $112.12 | $109.73 | $109.75 | $107.80 | 2,585,200 |
2021-05-24 | $110.96 | $111.48 | $110.31 | $111.01 | $109.03 | 3,101,483 |
2021-05-21 | $110.97 | $111.54 | $110.08 | $110.45 | $108.48 | 2,124,338 |
2021-05-20 | $109.75 | $110.21 | $108.67 | $109.92 | $107.96 | 3,377,874 |
2021-05-19 | $108.58 | $109.75 | $107.52 | $109.69 | $107.74 | 3,270,914 |
2021-05-18 | $111.67 | $112.02 | $110.26 | $110.41 | $108.45 | 3,701,528 |
2021-05-17 | $110.74 | $111.66 | $109.99 | $111.51 | $109.53 | 3,626,622 |
2021-05-14 | $109.86 | $111.44 | $109.44 | $111.23 | $109.25 | 3,280,004 |
2021-05-13 | $106.86 | $109.50 | $106.66 | $109.05 | $107.11 | 4,024,677 |
2021-05-12 | $109.19 | $109.88 | $106.14 | $106.38 | $104.49 | 3,787,285 |
2021-05-11 | $108.38 | $110.29 | $108.08 | $109.76 | $107.81 | 5,016,228 |
2021-05-10 | $112.93 | $113.37 | $110.47 | $110.49 | $108.52 | 3,381,123 |
2021-05-07 | $111.69 | $112.94 | $111.24 | $112.81 | $110.80 | 3,262,527 |
2021-05-06 | $111.27 | $111.97 | $109.84 | $111.97 | $109.98 | 4,351,412 |
2021-05-05 | $111.80 | $111.89 | $110.25 | $111.23 | $109.25 | 3,160,100 |
2021-05-04 | $111.11 | $111.45 | $109.89 | $111.28 | $109.30 | 3,804,786 |
2021-05-03 | $111.60 | $112.35 | $111.00 | $111.79 | $109.80 | 3,144,098 |
2021-04-30 | $111.24 | $111.85 | $110.22 | $110.54 | $108.57 | 2,674,406 |
2021-04-29 | $112.83 | $112.99 | $111.17 | $112.10 | $110.10 | 3,310,918 |
2021-04-28 | $111.68 | $112.28 | $111.21 | $112.03 | $110.04 | 2,820,673 |
2021-04-27 | $111.85 | $112.22 | $111.34 | $111.82 | $109.83 | 3,419,381 |
2021-04-26 | $111.52 | $112.17 | $111.26 | $111.45 | $109.47 | 2,639,784 |
2021-04-23 | $109.42 | $111.55 | $109.03 | $110.91 | $108.94 | 4,901,417 |
2021-04-22 | $109.79 | $110.61 | $108.75 | $108.89 | $106.95 | 6,823,613 |
2021-04-21 | $107.00 | $109.54 | $106.38 | $109.53 | $107.58 | 3,653,945 |
2021-04-20 | $109.14 | $109.33 | $106.09 | $107.07 | $105.16 | 10,173,389 |
2021-04-19 | $110.43 | $110.69 | $108.69 | $109.65 | $107.70 | 2,890,007 |
2021-04-16 | $111.10 | $111.14 | $110.00 | $110.77 | $108.80 | 3,171,874 |
2021-04-15 | $110.93 | $110.93 | $109.38 | $110.44 | $108.47 | 3,368,260 |
2021-04-14 | $109.08 | $111.14 | $109.07 | $110.09 | $108.13 | 3,206,896 |
2021-04-13 | $109.52 | $109.78 | $107.96 | $108.89 | $106.95 | 4,549,976 |
2021-04-12 | $109.73 | $109.99 | $108.98 | $109.64 | $107.69 | 2,761,458 |
2021-04-09 | $109.30 | $109.74 | $108.79 | $109.51 | $107.56 | 2,753,926 |
2021-04-08 | $109.45 | $109.48 | $107.91 | $109.39 | $107.44 | 7,016,278 |
2021-04-07 | $110.36 | $110.54 | $108.54 | $108.82 | $106.88 | 3,130,376 |
2021-04-06 | $110.65 | $111.63 | $110.20 | $110.46 | $108.49 | 3,571,443 |
2021-04-05 | $111.11 | $111.27 | $109.85 | $110.57 | $108.60 | 6,699,235 |
2021-04-01 | $109.14 | $110.09 | $108.86 | $110.09 | $108.13 | 6,232,697 |
2021-03-31 | $108.61 | $109.49 | $108.00 | $108.53 | $106.60 | 3,455,870 |
2021-03-30 | $106.45 | $108.48 | $106.33 | $108.13 | $106.21 | 2,869,940 |
2021-03-29 | $108.80 | $109.96 | $106.46 | $106.59 | $104.69 | 4,432,596 |
2021-03-26 | $107.86 | $109.34 | $107.24 | $109.29 | $107.34 | 4,713,002 |
2021-03-25 | $102.92 | $107.23 | $102.53 | $106.69 | $104.79 | 6,354,185 |
2021-03-24 | $107.00 | $108.48 | $104.15 | $104.15 | $102.04 | 4,561,559 |
2021-03-23 | $108.91 | $109.26 | $105.46 | $106.00 | $103.85 | 7,216,026 |
2021-03-22 | $111.68 | $111.74 | $109.32 | $109.80 | $107.58 | 3,248,168 |
2021-03-19 | $110.79 | $112.12 | $109.51 | $111.36 | $109.11 | 6,622,769 |
2021-03-18 | $113.30 | $114.52 | $110.72 | $111.12 | $108.87 | 7,820,741 |
2021-03-17 | $112.55 | $113.93 | $111.87 | $113.63 | $111.33 | 8,264,746 |
2021-03-16 | $114.60 | $114.72 | $112.64 | $113.01 | $110.72 | 6,166,803 |
2021-03-15 | $114.83 | $115.17 | $113.84 | $114.79 | $112.47 | 4,626,096 |
2021-03-12 | $114.01 | $115.20 | $113.85 | $115.01 | $112.68 | 6,463,582 |
2021-03-11 | $113.21 | $114.06 | $112.77 | $113.91 | $111.60 | 6,257,593 |
2021-03-10 | $111.16 | $113.02 | $110.91 | $112.45 | $110.17 | 6,059,720 |
2021-03-09 | $110.51 | $111.31 | $109.38 | $110.17 | $107.94 | 5,623,672 |
2021-03-08 | $108.17 | $110.17 | $107.42 | $109.10 | $106.89 | 4,385,177 |
2021-03-05 | $106.10 | $107.19 | $102.77 | $107.05 | $104.88 | 11,493,135 |
2021-03-04 | $106.52 | $107.43 | $102.90 | $104.67 | $102.55 | 4,997,966 |
2021-03-03 | $107.11 | $108.56 | $106.37 | $106.62 | $104.46 | 4,573,400 |
2021-03-02 | $108.25 | $108.35 | $106.44 | $106.46 | $104.31 | 3,936,952 |
2021-03-01 | $107.05 | $108.65 | $106.86 | $108.34 | $106.15 | 4,046,215 |
2021-02-26 | $105.72 | $106.81 | $103.63 | $105.09 | $102.96 | 6,213,996 |
2021-02-25 | $109.72 | $109.76 | $105.39 | $105.59 | $103.45 | 5,217,574 |
2021-02-24 | $106.53 | $109.13 | $106.35 | $108.96 | $106.76 | 4,692,238 |
2021-02-23 | $105.56 | $106.53 | $103.77 | $106.03 | $103.88 | 7,638,876 |
2021-02-22 | $105.29 | $107.40 | $105.27 | $106.63 | $104.47 | 3,916,795 |
2021-02-19 | $104.81 | $106.40 | $104.70 | $105.99 | $103.85 | 2,558,985 |
2021-02-18 | $105.11 | $105.27 | $103.79 | $104.22 | $102.11 | 3,010,387 |
2021-02-17 | $105.59 | $106.11 | $104.55 | $105.82 | $103.68 | 3,346,889 |
2021-02-16 | $107.47 | $107.72 | $105.91 | $106.38 | $104.23 | 2,983,699 |
2021-02-12 | $106.04 | $106.83 | $105.67 | $106.63 | $104.47 | 3,924,857 |
2021-02-11 | $106.78 | $107.41 | $104.66 | $106.42 | $104.27 | 5,330,391 |
2021-02-10 | $107.22 | $107.36 | $105.44 | $106.18 | $104.03 | 4,292,652 |
2021-02-09 | $105.78 | $107.03 | $105.20 | $106.54 | $104.38 | 2,897,731 |
2021-02-08 | $103.91 | $105.82 | $103.83 | $105.78 | $103.64 | 4,351,052 |
2021-02-05 | $102.82 | $102.99 | $101.75 | $102.93 | $100.85 | 4,816,785 |
2021-02-04 | $100.41 | $101.80 | $100.33 | $101.72 | $99.66 | 4,241,026 |
2021-02-03 | $100.08 | $100.31 | $98.70 | $99.93 | $97.91 | 3,779,157 |
2021-02-02 | $100.01 | $100.22 | $98.73 | $99.57 | $97.56 | 3,842,284 |
2021-02-01 | $98.50 | $99.64 | $96.96 | $99.30 | $97.29 | 5,005,942 |
2021-01-29 | $98.98 | $100.45 | $97.12 | $97.57 | $95.60 | 6,915,458 |
2021-01-28 | $101.31 | $102.32 | $98.43 | $99.04 | $97.04 | 13,807,656 |
2021-01-27 | $100.72 | $102.06 | $99.63 | $101.04 | $99.00 | 4,063,345 |
2021-01-26 | $102.01 | $102.29 | $100.32 | $101.32 | $99.27 | 3,428,884 |
2021-01-25 | $101.22 | $103.43 | $100.27 | $101.31 | $99.26 | 7,380,393 |
2021-01-22 | $98.98 | $101.29 | $98.57 | $101.16 | $99.11 | 5,859,532 |
2021-01-21 | $101.35 | $101.54 | $99.69 | $99.90 | $97.88 | 5,199,139 |
2021-01-20 | $100.96 | $101.65 | $100.22 | $101.05 | $99.01 | 4,398,412 |
2021-01-19 | $100.68 | $100.85 | $99.76 | $100.51 | $98.48 | 5,381,960 |
2021-01-15 | $100.09 | $100.27 | $98.57 | $99.56 | $97.55 | 5,677,778 |
2021-01-14 | $99.88 | $101.68 | $99.81 | $101.33 | $99.28 | 14,533,126 |
2021-01-13 | $99.96 | $100.08 | $98.77 | $98.98 | $96.98 | 7,116,884 |
2021-01-12 | $98.54 | $99.92 | $98.44 | $99.86 | $97.84 | 5,204,734 |
2021-01-11 | $96.91 | $98.22 | $96.62 | $98.17 | $96.18 | 3,933,352 |
2021-01-08 | $99.34 | $99.34 | $96.56 | $97.72 | $95.74 | 5,387,871 |
2021-01-07 | $97.87 | $98.72 | $97.51 | $98.53 | $96.54 | 4,208,227 |
2021-01-06 | $94.00 | $98.36 | $94.00 | $97.50 | $95.53 | 7,860,626 |
2021-01-05 | $90.81 | $93.62 | $90.80 | $92.98 | $91.10 | 4,135,096 |
2021-01-04 | $92.50 | $92.80 | $89.79 | $91.04 | $89.20 | 5,909,250 |
2020-12-31 | $91.72 | $92.23 | $91.04 | $91.90 | $90.04 | 3,016,484 |
2020-12-30 | $91.19 | $92.23 | $91.19 | $91.76 | $89.90 | 2,465,436 |
2020-12-29 | $92.61 | $92.76 | $90.43 | $90.84 | $89.00 | 5,530,079 |
2020-12-28 | $92.93 | $93.14 | $92.32 | $92.42 | $90.55 | 5,026,268 |
2020-12-24 | $92.38 | $92.39 | $91.61 | $92.07 | $90.21 | 1,537,820 |
2020-12-23 | $91.54 | $92.32 | $91.49 | $91.99 | $90.13 | 3,739,945 |
2020-12-22 | $90.70 | $91.24 | $90.20 | $91.12 | $89.28 | 3,272,169 |
2020-12-21 | $89.52 | $90.77 | $89.06 | $90.55 | $88.72 | 4,070,796 |
2020-12-18 | $91.93 | $92.17 | $90.70 | $90.87 | $89.03 | 5,477,234 |
2020-12-17 | $91.17 | $91.69 | $90.69 | $91.65 | $89.80 | 2,505,140 |
2020-12-16 | $91.47 | $91.56 | $90.44 | $90.83 | $88.99 | 3,263,192 |
2020-12-15 | $89.66 | $91.31 | $89.39 | $91.28 | $89.43 | 2,575,826 |
2020-12-14 | $90.04 | $90.41 | $88.91 | $88.94 | $87.14 | 3,821,042 |
2020-12-11 | $89.47 | $90.17 | $88.63 | $89.39 | $87.34 | 2,002,414 |
2020-12-10 | $89.08 | $90.29 | $88.75 | $90.12 | $88.05 | 2,335,233 |
2020-12-09 | $90.38 | $90.93 | $89.09 | $89.70 | $87.64 | 6,729,843 |
2020-12-08 | $88.35 | $89.81 | $88.23 | $89.65 | $87.59 | 2,807,265 |
2020-12-07 | $89.20 | $89.23 | $88.51 | $88.99 | $86.95 | 3,566,823 |
2020-12-04 | $87.68 | $89.38 | $87.67 | $89.21 | $87.16 | 3,437,650 |
2020-12-03 | $86.84 | $87.74 | $86.62 | $87.05 | $85.05 | 2,396,682 |
2020-12-02 | $85.88 | $86.78 | $85.46 | $86.48 | $84.49 | 3,458,732 |
2020-12-01 | $86.21 | $86.81 | $85.58 | $86.08 | $84.10 | 7,141,504 |
2020-11-30 | $86.80 | $86.85 | $84.89 | $85.14 | $83.19 | 3,378,011 |
2020-11-27 | $87.24 | $87.38 | $86.47 | $87.09 | $85.09 | 1,077,709 |
2020-11-25 | $87.67 | $87.67 | $86.52 | $87.24 | $85.24 | 3,538,213 |
2020-11-24 | $87.00 | $88.41 | $86.73 | $87.93 | $85.91 | 5,011,824 |
2020-11-23 | $84.71 | $86.33 | $84.57 | $85.83 | $83.86 | 8,663,657 |
2020-11-20 | $83.58 | $84.10 | $83.23 | $83.88 | $81.95 | 2,839,927 |
2020-11-19 | $83.28 | $84.08 | $82.74 | $83.97 | $82.04 | 3,325,206 |
2020-11-18 | $85.04 | $85.34 | $83.46 | $83.48 | $81.56 | 3,790,277 |
2020-11-17 | $83.61 | $84.89 | $82.56 | $84.66 | $82.72 | 7,079,302 |
2020-11-16 | $83.64 | $84.30 | $82.96 | $84.19 | $82.26 | 5,598,255 |
2020-11-13 | $80.33 | $82.10 | $80.32 | $81.73 | $79.85 | 6,356,578 |
2020-11-12 | $80.57 | $80.70 | $78.84 | $79.60 | $77.77 | 4,184,850 |
2020-11-11 | $82.29 | $82.29 | $80.60 | $81.34 | $79.47 | 3,545,910 |
2020-11-10 | $80.47 | $82.28 | $80.18 | $81.88 | $80.00 | 9,854,444 |
2020-11-09 | $81.04 | $82.46 | $79.68 | $79.78 | $77.95 | 8,625,390 |
2020-11-06 | $77.09 | $77.18 | $75.99 | $76.11 | $74.36 | 5,220,394 |
2020-11-05 | $75.44 | $77.15 | $75.43 | $76.86 | $75.10 | 4,466,710 |
2020-11-04 | $74.64 | $75.67 | $73.75 | $74.67 | $72.96 | 5,991,523 |
2020-11-03 | $74.67 | $75.83 | $74.54 | $75.39 | $73.66 | 4,183,528 |
2020-11-02 | $72.89 | $73.56 | $72.54 | $73.54 | $71.85 | 5,332,057 |
2020-10-30 | $72.57 | $73.12 | $71.28 | $72.02 | $70.37 | 9,430,831 |
2020-10-29 | $71.73 | $73.26 | $71.10 | $72.95 | $71.28 | 4,278,307 |
2020-10-28 | $72.47 | $72.97 | $71.77 | $71.84 | $70.19 | 4,107,277 |
2020-10-27 | $75.01 | $75.18 | $74.07 | $74.11 | $72.41 | 3,135,380 |
2020-10-26 | $75.73 | $75.85 | $74.10 | $75.09 | $73.37 | 4,045,200 |
2020-10-23 | $76.68 | $76.94 | $75.93 | $76.68 | $74.92 | 2,760,647 |
2020-10-22 | $75.42 | $76.38 | $75.02 | $76.32 | $74.57 | 2,707,430 |
2020-10-21 | $75.61 | $75.85 | $75.05 | $75.09 | $73.37 | 3,141,867 |
2020-10-20 | $75.49 | $76.28 | $75.25 | $75.51 | $73.78 | 3,273,837 |
2020-10-19 | $76.13 | $76.61 | $74.81 | $75.00 | $73.28 | 2,960,391 |
2020-10-16 | $76.33 | $76.57 | $75.83 | $75.83 | $74.09 | 2,788,884 |
2020-10-15 | $74.43 | $76.48 | $74.17 | $76.27 | $74.52 | 3,249,320 |
2020-10-14 | $75.92 | $76.43 | $75.26 | $75.30 | $73.57 | 2,948,742 |
2020-10-13 | $76.11 | $76.11 | $75.38 | $75.73 | $73.99 | 3,202,563 |
2020-10-12 | $76.41 | $76.73 | $75.98 | $76.59 | $74.83 | 2,396,791 |
2020-10-09 | $76.33 | $76.62 | $75.66 | $76.08 | $74.33 | 6,687,308 |
2020-10-08 | $75.15 | $75.77 | $74.83 | $75.68 | $73.94 | 3,757,497 |
2020-10-07 | $74.30 | $74.91 | $73.95 | $74.56 | $72.85 | 13,428,792 |
2020-10-06 | $74.15 | $75.50 | $73.41 | $73.51 | $71.82 | 4,653,173 |
2020-10-05 | $72.62 | $73.65 | $72.61 | $73.53 | $71.84 | 2,810,136 |
2020-10-02 | $69.87 | $72.27 | $69.70 | $71.92 | $70.27 | 5,841,385 |
2020-10-01 | $70.69 | $71.26 | $69.96 | $71.23 | $69.59 | 2,885,368 |
2020-09-30 | $70.16 | $71.38 | $69.65 | $70.23 | $68.62 | 5,629,460 |
2020-09-29 | $70.39 | $70.49 | $69.26 | $70.03 | $68.42 | 2,743,376 |
2020-09-28 | $69.29 | $70.69 | $69.29 | $70.43 | $68.81 | 2,605,266 |
2020-09-25 | $67.49 | $68.69 | $67.48 | $68.48 | $66.91 | 5,457,738 |
2020-09-24 | $67.51 | $68.91 | $66.74 | $67.77 | $66.21 | 5,878,744 |
2020-09-23 | $69.40 | $70.06 | $67.44 | $67.50 | $65.95 | 4,273,591 |
2020-09-22 | $69.42 | $69.82 | $68.71 | $69.65 | $67.76 | 3,820,047 |
2020-09-21 | $70.20 | $70.31 | $68.41 | $69.24 | $67.36 | 3,860,600 |
2020-09-18 | $72.30 | $72.86 | $70.85 | $71.73 | $69.78 | 3,328,605 |
2020-09-17 | $71.72 | $72.48 | $71.27 | $72.14 | $70.18 | 2,394,027 |
2020-09-16 | $72.57 | $73.69 | $72.38 | $72.72 | $70.75 | 1,975,842 |
2020-09-15 | $72.81 | $73.03 | $72.07 | $72.23 | $70.27 | 2,194,603 |
2020-09-14 | $71.60 | $72.37 | $71.27 | $72.21 | $70.25 | 2,160,282 |
2020-09-11 | $71.81 | $71.88 | $70.34 | $70.98 | $69.05 | 4,168,160 |
2020-09-10 | $72.71 | $73.03 | $71.38 | $71.47 | $69.53 | 4,090,446 |
2020-09-09 | $72.31 | $72.75 | $71.73 | $72.44 | $70.48 | 3,512,582 |
2020-09-08 | $72.47 | $72.85 | $71.46 | $71.63 | $69.69 | 3,558,038 |
2020-09-04 | $74.72 | $74.80 | $72.03 | $73.41 | $71.42 | 3,673,692 |
2020-09-03 | $75.45 | $75.67 | $73.33 | $73.80 | $71.80 | 6,135,708 |
2020-09-02 | $75.06 | $75.91 | $74.54 | $75.68 | $73.63 | 4,236,606 |
2020-09-01 | $73.81 | $74.86 | $73.38 | $74.82 | $72.79 | 4,565,785 |
2020-08-31 | $74.97 | $75.00 | $73.93 | $73.97 | $71.96 | 3,522,585 |
2020-08-28 | $74.90 | $75.08 | $74.42 | $75.08 | $73.04 | 4,779,859 |
2020-08-27 | $74.53 | $75.21 | $74.06 | $74.51 | $72.49 | 2,883,010 |
2020-08-26 | $74.87 | $75.02 | $74.16 | $74.25 | $72.24 | 2,448,608 |
2020-08-25 | $75.16 | $75.30 | $74.20 | $74.88 | $72.85 | 2,241,706 |
2020-08-24 | $74.29 | $74.94 | $73.65 | $74.94 | $72.91 | 2,472,347 |
2020-08-21 | $73.79 | $74.09 | $73.13 | $73.61 | $71.61 | 2,767,851 |
2020-08-20 | $74.01 | $74.63 | $73.78 | $74.09 | $72.08 | 2,213,058 |
2020-08-19 | $75.01 | $75.50 | $74.53 | $74.69 | $72.66 | 2,953,153 |
2020-08-18 | $75.56 | $75.61 | $74.52 | $74.70 | $72.67 | 3,147,876 |
2020-08-17 | $75.64 | $75.74 | $75.05 | $75.61 | $73.56 | 2,627,570 |
2020-08-14 | $74.96 | $75.92 | $74.80 | $75.49 | $73.44 | 3,204,234 |
2020-08-13 | $75.63 | $76.17 | $75.21 | $75.52 | $73.47 | 3,062,334 |
2020-08-12 | $76.47 | $76.65 | $75.41 | $75.96 | $73.90 | 3,022,170 |
2020-08-11 | $76.51 | $77.20 | $75.31 | $75.70 | $73.65 | 3,905,857 |
2020-08-10 | $75.17 | $76.36 | $75.17 | $75.78 | $73.72 | 3,327,552 |
2020-08-07 | $73.56 | $75.05 | $73.44 | $75.03 | $72.99 | 4,866,723 |
2020-08-06 | $73.94 | $74.12 | $73.33 | $73.69 | $71.69 | 3,598,260 |
2020-08-05 | $73.15 | $74.13 | $72.96 | $74.10 | $72.09 | 6,658,205 |
2020-08-04 | $71.85 | $72.50 | $71.55 | $72.44 | $70.48 | 3,545,411 |
2020-08-03 | $71.57 | $72.19 | $71.05 | $72.02 | $70.07 | 3,721,155 |
2020-07-31 | $71.43 | $71.53 | $69.76 | $71.21 | $69.28 | 6,358,728 |
2020-07-30 | $71.17 | $71.87 | $70.63 | $71.67 | $69.73 | 3,683,486 |
2020-07-29 | $70.71 | $72.23 | $70.68 | $72.12 | $70.16 | 3,972,165 |
2020-07-28 | $70.66 | $71.14 | $70.27 | $70.34 | $68.43 | 2,427,299 |
2020-07-27 | $70.16 | $70.89 | $69.65 | $70.83 | $68.91 | 2,119,774 |
2020-07-24 | $70.73 | $71.02 | $69.87 | $70.03 | $68.13 | 2,868,420 |
2020-07-23 | $70.69 | $71.88 | $70.44 | $71.24 | $69.31 | 5,186,968 |
2020-07-22 | $70.29 | $71.11 | $70.17 | $70.75 | $68.83 | 3,553,432 |
2020-07-21 | $69.94 | $71.01 | $69.76 | $70.69 | $68.77 | 3,966,062 |
2020-07-20 | $69.47 | $69.66 | $68.85 | $69.15 | $67.27 | 2,338,129 |
2020-07-17 | $69.82 | $70.23 | $69.25 | $69.70 | $67.81 | 3,506,524 |
2020-07-16 | $69.64 | $70.16 | $69.17 | $69.69 | $67.80 | 2,804,535 |
2020-07-15 | $68.64 | $70.53 | $68.64 | $70.18 | $68.28 | 5,502,834 |
2020-07-14 | $66.40 | $67.62 | $66.11 | $67.59 | $65.76 | 4,742,890 |
2020-07-13 | $67.79 | $68.65 | $66.48 | $66.50 | $64.70 | 4,037,652 |
2020-07-10 | $65.73 | $67.20 | $65.54 | $67.15 | $65.33 | 3,904,067 |
2020-07-09 | $67.26 | $67.34 | $64.96 | $65.69 | $63.91 | 3,089,200 |
2020-07-08 | $66.95 | $67.62 | $65.98 | $67.23 | $65.41 | 3,756,884 |
2020-07-07 | $67.70 | $68.13 | $66.79 | $66.95 | $65.13 | 3,898,105 |
2020-07-06 | $69.12 | $69.33 | $68.00 | $68.33 | $66.48 | 4,403,059 |
2020-07-02 | $68.69 | $69.22 | $67.49 | $67.69 | $65.85 | 3,485,087 |
2020-07-01 | $68.45 | $69.00 | $67.07 | $67.31 | $65.48 | 7,103,319 |
2020-06-30 | $67.19 | $68.52 | $67.07 | $68.29 | $66.44 | 3,766,137 |
2020-06-29 | $65.62 | $67.71 | $65.15 | $67.39 | $65.56 | 5,684,280 |
2020-06-26 | $66.21 | $66.34 | $64.57 | $64.64 | $62.89 | 5,415,520 |
2020-06-25 | $65.02 | $66.69 | $64.73 | $66.63 | $64.82 | 5,618,288 |
2020-06-24 | $67.02 | $67.16 | $64.74 | $65.61 | $63.83 | 7,327,662 |
2020-06-23 | $68.60 | $68.78 | $67.62 | $67.97 | $66.13 | 4,468,612 |
2020-06-22 | $66.87 | $67.79 | $66.02 | $67.76 | $65.92 | 4,172,583 |
2020-06-19 | $69.32 | $69.32 | $66.74 | $67.17 | $65.35 | 4,417,052 |
2020-06-18 | $67.57 | $68.95 | $67.18 | $68.06 | $66.21 | 3,908,443 |
2020-06-17 | $70.00 | $70.03 | $68.18 | $68.33 | $66.48 | 5,190,515 |
2020-06-16 | $70.92 | $71.17 | $68.30 | $69.85 | $67.96 | 5,812,642 |
2020-06-15 | $64.03 | $68.69 | $64.03 | $68.12 | $66.27 | 6,943,722 |
2020-06-12 | $67.53 | $68.48 | $64.98 | $66.88 | $64.84 | 9,589,974 |
2020-06-11 | $67.81 | $68.22 | $65.05 | $65.23 | $63.24 | 8,064,792 |
2020-06-10 | $73.45 | $73.47 | $71.00 | $71.03 | $68.87 | 5,492,585 |
2020-06-09 | $74.22 | $74.53 | $73.01 | $73.71 | $71.46 | 7,009,434 |
2020-06-08 | $75.33 | $75.80 | $74.81 | $75.55 | $73.25 | 8,886,202 |
2020-06-05 | $74.37 | $75.15 | $73.55 | $73.98 | $71.73 | 7,519,114 |
2020-06-04 | $69.65 | $71.46 | $69.10 | $70.88 | $68.72 | 21,357,875 |
2020-06-03 | $68.75 | $70.44 | $68.66 | $69.94 | $67.81 | 4,690,039 |
2020-06-02 | $67.40 | $67.90 | $66.86 | $67.63 | $65.57 | 5,352,013 |
2020-06-01 | $66.37 | $67.70 | $66.02 | $66.87 | $64.83 | 4,681,918 |
2020-05-29 | $66.29 | $66.61 | $65.11 | $66.14 | $64.12 | 5,467,581 |
2020-05-28 | $69.80 | $69.80 | $66.55 | $66.94 | $64.90 | 5,054,611 |
2020-05-27 | $67.93 | $69.20 | $66.34 | $68.98 | $66.88 | 5,434,861 |
2020-05-26 | $66.06 | $66.84 | $66.01 | $66.39 | $64.37 | 3,805,227 |
2020-05-22 | $63.64 | $63.89 | $62.83 | $63.76 | $61.82 | 3,908,815 |
2020-05-21 | $63.42 | $64.03 | $62.80 | $63.50 | $61.57 | 6,889,276 |
2020-05-20 | $62.72 | $63.86 | $62.54 | $63.44 | $61.51 | 5,389,041 |
2020-05-19 | $62.63 | $63.13 | $61.52 | $61.52 | $59.65 | 5,928,301 |
2020-05-18 | $61.12 | $63.08 | $60.95 | $62.80 | $60.89 | 4,653,815 |
2020-05-15 | $57.39 | $58.94 | $57.04 | $58.62 | $56.83 | 7,020,055 |
2020-05-14 | $56.21 | $57.89 | $54.70 | $57.84 | $56.08 | 9,812,296 |
2020-05-13 | $59.43 | $59.50 | $56.75 | $57.62 | $55.86 | 8,610,245 |
2020-05-12 | $62.68 | $62.74 | $59.87 | $59.92 | $58.09 | 6,105,110 |
2020-05-11 | $62.52 | $63.06 | $61.40 | $62.23 | $60.33 | 5,029,374 |
2020-05-08 | $61.95 | $63.43 | $61.73 | $63.39 | $61.46 | 5,220,294 |
2020-05-07 | $60.84 | $61.34 | $60.33 | $60.81 | $58.96 | 7,886,248 |
2020-05-06 | $61.03 | $61.54 | $59.85 | $59.96 | $58.13 | 4,430,219 |
2020-05-05 | $61.55 | $62.59 | $60.50 | $60.68 | $58.83 | 5,095,707 |
2020-05-04 | $60.03 | $60.90 | $59.17 | $60.52 | $58.68 | 6,500,754 |
2020-05-01 | $61.79 | $61.93 | $59.82 | $60.74 | $58.89 | 6,576,554 |
2020-04-30 | $64.59 | $64.61 | $63.20 | $63.35 | $61.42 | 6,400,074 |
2020-04-29 | $64.52 | $66.68 | $63.86 | $66.07 | $64.06 | 6,116,866 |
2020-04-28 | $62.89 | $63.34 | $61.64 | $62.58 | $60.67 | 7,368,885 |
2020-04-27 | $59.29 | $61.79 | $59.18 | $61.22 | $59.35 | 7,691,493 |
2020-04-24 | $58.59 | $59.17 | $57.77 | $58.72 | $56.93 | 3,678,603 |
2020-04-23 | $57.67 | $59.03 | $57.41 | $58.01 | $56.24 | 5,029,833 |
2020-04-22 | $58.15 | $58.32 | $57.09 | $57.29 | $55.54 | 5,867,409 |
2020-04-21 | $56.70 | $57.44 | $56.16 | $56.89 | $55.16 | 6,999,222 |
2020-04-20 | $58.00 | $59.24 | $57.60 | $58.13 | $56.36 | 8,016,353 |
2020-04-17 | $58.98 | $59.71 | $58.42 | $59.32 | $57.51 | 8,196,794 |
2020-04-16 | $57.27 | $57.81 | $55.57 | $56.74 | $55.01 | 9,520,667 |
2020-04-15 | $57.95 | $58.20 | $56.72 | $57.20 | $55.46 | 8,537,665 |
2020-04-14 | $60.45 | $61.08 | $59.24 | $59.95 | $58.12 | 8,388,154 |
2020-04-13 | $60.52 | $60.96 | $58.31 | $58.92 | $57.12 | 8,629,782 |
2020-04-09 | $59.55 | $61.33 | $59.37 | $61.02 | $59.16 | 9,649,657 |
2020-04-08 | $56.23 | $58.50 | $55.78 | $58.01 | $56.24 | 8,057,363 |
2020-04-07 | $57.08 | $58.39 | $55.17 | $55.48 | $53.79 | 8,730,874 |
2020-04-06 | $53.14 | $55.45 | $53.00 | $55.15 | $53.47 | 7,813,454 |
2020-04-03 | $52.52 | $53.11 | $50.03 | $50.99 | $49.44 | 8,491,189 |
2020-04-02 | $52.12 | $54.29 | $51.44 | $52.92 | $51.31 | 10,329,719 |
2020-04-01 | $53.77 | $54.14 | $51.70 | $52.19 | $50.60 | 11,180,833 |
2020-03-31 | $56.15 | $56.93 | $55.07 | $56.11 | $54.40 | 9,601,529 |
2020-03-30 | $55.34 | $56.38 | $54.17 | $56.25 | $54.54 | 12,111,421 |
2020-03-27 | $55.39 | $56.69 | $54.39 | $54.96 | $53.29 | 15,468,659 |
2020-03-26 | $54.18 | $57.59 | $54.18 | $57.27 | $55.53 | 10,927,161 |
2020-03-25 | $53.52 | $55.99 | $51.74 | $53.59 | $51.96 | 10,330,156 |
2020-03-24 | $51.08 | $53.54 | $51.01 | $53.38 | $51.51 | 13,173,829 |
2020-03-23 | $49.45 | $50.34 | $47.52 | $49.11 | $47.39 | 16,239,350 |
2020-03-20 | $52.43 | $53.86 | $49.53 | $49.78 | $48.04 | 12,581,613 |
2020-03-19 | $48.95 | $53.11 | $47.78 | $51.72 | $49.91 | 15,072,826 |
2020-03-18 | $51.87 | $53.13 | $47.91 | $50.00 | $48.25 | 11,297,062 |
2020-03-17 | $52.58 | $55.22 | $50.26 | $55.11 | $53.18 | 14,536,041 |
2020-03-16 | $52.50 | $55.43 | $50.57 | $52.48 | $50.64 | 11,081,282 |
2020-03-13 | $57.75 | $59.84 | $54.41 | $59.48 | $57.40 | 14,582,228 |
2020-03-12 | $57.71 | $59.40 | $50.00 | $55.24 | $53.31 | 14,231,905 |
2020-03-11 | $64.58 | $65.17 | $61.46 | $62.31 | $60.13 | 11,179,819 |
2020-03-10 | $66.55 | $66.67 | $63.28 | $66.28 | $63.96 | 12,834,384 |
2020-03-09 | $66.65 | $67.60 | $64.28 | $64.37 | $62.12 | 10,854,459 |
2020-03-06 | $70.50 | $72.14 | $69.75 | $71.35 | $68.85 | 8,790,375 |
2020-03-05 | $73.60 | $74.04 | $71.82 | $72.65 | $70.11 | 7,076,169 |
2020-03-04 | $74.30 | $75.44 | $73.30 | $75.34 | $72.70 | 10,571,137 |
2020-03-03 | $74.73 | $76.21 | $72.23 | $73.08 | $70.52 | 8,092,581 |
2020-03-02 | $73.06 | $74.68 | $71.94 | $74.65 | $72.04 | 9,547,035 |
2020-02-28 | $71.74 | $73.55 | $71.39 | $72.79 | $70.24 | 14,251,104 |
2020-02-27 | $75.22 | $76.83 | $73.82 | $74.00 | $71.41 | 10,351,741 |
2020-02-26 | $78.08 | $78.78 | $76.73 | $76.86 | $74.17 | 5,228,145 |
2020-02-25 | $80.77 | $81.00 | $77.57 | $77.85 | $75.13 | 6,347,370 |
2020-02-24 | $80.40 | $80.97 | $80.01 | $80.57 | $77.75 | 3,776,838 |
2020-02-21 | $83.75 | $83.75 | $82.67 | $83.02 | $80.11 | 3,849,401 |
2020-02-20 | $83.44 | $84.11 | $82.94 | $83.99 | $81.05 | 2,857,617 |
2020-02-19 | $83.53 | $83.82 | $83.26 | $83.55 | $80.63 | 2,137,708 |
2020-02-18 | $83.46 | $83.70 | $82.76 | $83.23 | $80.32 | 2,408,541 |
2020-02-14 | $84.19 | $84.19 | $83.43 | $83.68 | $80.75 | 1,930,887 |
2020-02-13 | $83.34 | $84.29 | $83.34 | $84.13 | $81.19 | 2,666,722 |
2020-02-12 | $83.82 | $83.96 | $83.47 | $83.85 | $80.92 | 2,967,769 |
2020-02-11 | $83.03 | $83.81 | $82.89 | $83.29 | $80.37 | 3,385,143 |
2020-02-10 | $82.16 | $82.64 | $82.06 | $82.61 | $79.72 | 2,281,800 |
2020-02-07 | $83.17 | $83.30 | $82.12 | $82.34 | $79.46 | 3,515,010 |
2020-02-06 | $84.20 | $84.29 | $83.55 | $83.60 | $80.67 | 1,787,520 |
2020-02-05 | $82.98 | $83.95 | $82.80 | $83.83 | $80.90 | 2,908,007 |
2020-02-04 | $82.29 | $82.62 | $82.15 | $82.26 | $79.38 | 2,743,660 |
2020-02-03 | $80.98 | $81.67 | $80.48 | $81.24 | $78.40 | 5,889,135 |
2020-01-31 | $82.03 | $82.17 | $80.29 | $80.48 | $77.66 | 4,374,346 |
2020-01-30 | $81.93 | $82.51 | $81.48 | $82.44 | $79.55 | 2,747,018 |
2020-01-29 | $83.32 | $83.68 | $82.50 | $82.53 | $79.64 | 2,983,936 |
2020-01-28 | $83.02 | $83.40 | $82.77 | $83.10 | $80.19 | 2,690,179 |
2020-01-27 | $82.11 | $82.98 | $81.91 | $82.51 | $79.62 | 3,194,692 |
2020-01-24 | $84.90 | $84.94 | $82.94 | $83.43 | $80.51 | 3,165,803 |
2020-01-23 | $84.35 | $84.86 | $83.64 | $84.75 | $81.78 | 4,458,129 |
2020-01-22 | $84.89 | $85.03 | $84.45 | $84.57 | $81.61 | 1,957,067 |
2020-01-21 | $84.99 | $85.04 | $84.40 | $84.57 | $81.61 | 3,074,221 |
2020-01-17 | $85.89 | $85.92 | $85.23 | $85.37 | $82.38 | 2,661,889 |
2020-01-16 | $84.99 | $85.80 | $84.95 | $85.52 | $82.53 | 2,773,748 |
2020-01-15 | $83.91 | $84.75 | $83.84 | $84.43 | $81.47 | 2,947,044 |
2020-01-14 | $83.51 | $84.60 | $83.36 | $84.07 | $81.13 | 3,345,298 |
2020-01-13 | $83.07 | $83.83 | $82.73 | $83.76 | $80.83 | 2,965,595 |
2020-01-10 | $83.47 | $83.50 | $82.64 | $83.07 | $80.16 | 2,586,837 |
2020-01-09 | $83.85 | $83.87 | $83.35 | $83.46 | $80.54 | 2,870,778 |
2020-01-08 | $83.30 | $83.86 | $83.15 | $83.48 | $80.56 | 3,024,048 |
2020-01-07 | $83.46 | $83.63 | $83.12 | $83.30 | $80.38 | 2,429,475 |
2020-01-06 | $83.18 | $83.88 | $82.92 | $83.78 | $80.85 | 4,592,725 |
2020-01-03 | $83.13 | $83.93 | $83.04 | $83.86 | $80.92 | 4,290,566 |
2020-01-02 | $84.31 | $84.39 | $83.13 | $83.91 | $80.97 | 4,221,605 |
2019-12-31 | $83.53 | $84.18 | $83.28 | $83.85 | $80.92 | 4,094,756 |
2019-12-30 | $83.72 | $84.01 | $83.18 | $83.60 | $80.67 | 3,056,187 |
2019-12-27 | $84.25 | $84.26 | $83.47 | $83.65 | $80.72 | 2,179,200 |
2019-12-26 | $84.13 | $84.22 | $83.83 | $84.03 | $81.09 | 1,725,460 |
2019-12-24 | $84.12 | $84.14 | $83.83 | $84.14 | $81.19 | 1,303,299 |
2019-12-23 | $83.97 | $84.07 | $83.57 | $83.91 | $80.97 | 3,374,709 |
2019-12-20 | $84.39 | $84.39 | $83.77 | $83.77 | $80.84 | 6,053,188 |
2019-12-19 | $83.73 | $83.92 | $83.53 | $83.90 | $80.96 | 2,262,121 |
2019-12-18 | $83.57 | $83.78 | $83.21 | $83.64 | $80.71 | 2,154,027 |
2019-12-17 | $82.84 | $83.36 | $82.73 | $83.35 | $80.43 | 2,870,467 |
2019-12-16 | $82.87 | $83.37 | $82.64 | $82.64 | $79.75 | 2,498,460 |
2019-12-13 | $83.17 | $83.58 | $82.42 | $82.71 | $79.42 | 2,817,123 |
2019-12-12 | $82.32 | $83.79 | $82.18 | $83.24 | $79.93 | 3,248,662 |
2019-12-11 | $82.44 | $82.53 | $81.99 | $82.35 | $79.07 | 3,312,278 |
2019-12-10 | $82.39 | $82.60 | $82.09 | $82.37 | $79.09 | 2,292,695 |
2019-12-09 | $82.53 | $82.70 | $82.35 | $82.39 | $79.11 | 3,193,214 |
2019-12-06 | $82.29 | $82.95 | $82.27 | $82.61 | $79.32 | 4,987,319 |
2019-12-05 | $81.46 | $81.71 | $81.13 | $81.47 | $78.23 | 3,016,084 |
2019-12-04 | $80.96 | $81.51 | $80.86 | $81.20 | $77.97 | 5,287,302 |
2019-12-03 | $80.17 | $80.58 | $79.74 | $80.57 | $77.36 | 3,278,008 |
2019-12-02 | $82.06 | $82.07 | $80.78 | $80.90 | $77.68 | 2,714,641 |
2019-11-29 | $82.21 | $82.28 | $81.71 | $81.81 | $78.56 | 1,026,658 |
2019-11-27 | $82.21 | $82.52 | $82.11 | $82.34 | $79.06 | 1,911,362 |
2019-11-26 | $82.07 | $82.49 | $81.82 | $81.97 | $78.71 | 2,887,695 |
2019-11-25 | $80.45 | $82.22 | $80.44 | $82.04 | $78.78 | 9,386,178 |
2019-11-22 | $80.11 | $80.22 | $79.63 | $80.04 | $76.86 | 2,226,778 |
2019-11-21 | $80.31 | $80.37 | $79.57 | $79.85 | $76.67 | 2,170,672 |
2019-11-20 | $80.44 | $80.88 | $79.74 | $80.28 | $77.09 | 2,706,093 |
2019-11-19 | $80.92 | $80.99 | $80.41 | $80.71 | $77.50 | 1,920,226 |
2019-11-18 | $80.80 | $80.80 | $80.32 | $80.56 | $77.36 | 2,830,886 |
2019-11-15 | $81.00 | $81.12 | $80.50 | $80.92 | $77.70 | 2,862,206 |
2019-11-14 | $80.48 | $80.99 | $80.38 | $80.49 | $77.29 | 2,141,677 |
2019-11-13 | $80.65 | $80.84 | $80.23 | $80.65 | $77.44 | 2,541,547 |
2019-11-12 | $81.23 | $81.67 | $81.00 | $81.11 | $77.88 | 1,790,809 |
2019-11-11 | $80.85 | $81.21 | $80.70 | $81.14 | $77.91 | 1,906,767 |
2019-11-08 | $81.05 | $81.45 | $80.86 | $81.38 | $78.14 | 2,117,423 |
2019-11-07 | $81.76 | $82.13 | $81.03 | $81.26 | $78.03 | 2,499,488 |
2019-11-06 | $81.41 | $81.45 | $80.79 | $81.07 | $77.84 | 2,757,931 |
2019-11-05 | $81.51 | $82.16 | $81.34 | $81.44 | $78.20 | 3,786,009 |
2019-11-04 | $81.29 | $81.54 | $80.98 | $81.31 | $78.08 | 4,629,181 |
2019-11-01 | $79.81 | $80.71 | $79.73 | $80.65 | $77.44 | 2,503,806 |
2019-10-31 | $80.05 | $80.08 | $78.82 | $79.42 | $76.26 | 4,793,058 |
2019-10-30 | $80.55 | $80.56 | $79.67 | $80.21 | $77.02 | 2,482,858 |
2019-10-29 | $80.13 | $80.86 | $80.00 | $80.64 | $77.43 | 3,149,518 |
2019-10-28 | $79.94 | $80.69 | $79.80 | $80.32 | $77.12 | 3,226,744 |
2019-10-25 | $78.95 | $79.88 | $78.92 | $79.58 | $76.41 | 2,363,227 |
2019-10-24 | $79.43 | $79.47 | $78.68 | $79.11 | $75.96 | 2,177,833 |
2019-10-23 | $79.03 | $79.28 | $78.69 | $79.25 | $76.10 | 1,709,024 |
2019-10-22 | $78.98 | $79.41 | $78.55 | $79.05 | $75.91 | 2,182,447 |
2019-10-21 | $78.84 | $79.44 | $78.72 | $78.83 | $75.69 | 2,667,418 |
2019-10-18 | $78.24 | $78.63 | $77.54 | $78.08 | $74.97 | 1,895,228 |
2019-10-17 | $78.04 | $78.65 | $77.93 | $78.57 | $75.44 | 3,721,230 |
2019-10-16 | $77.34 | $78.09 | $77.34 | $77.69 | $74.60 | 2,315,371 |
2019-10-15 | $76.78 | $77.84 | $76.60 | $77.49 | $74.41 | 2,161,322 |
2019-10-14 | $76.74 | $76.77 | $76.18 | $76.65 | $73.60 | 1,745,800 |
2019-10-11 | $76.43 | $77.77 | $76.43 | $76.85 | $73.79 | 2,880,831 |
2019-10-10 | $75.40 | $75.99 | $75.22 | $75.47 | $72.47 | 2,354,674 |
2019-10-09 | $75.53 | $75.63 | $75.06 | $75.29 | $72.29 | 2,711,633 |
2019-10-08 | $75.62 | $75.72 | $74.87 | $75.05 | $72.06 | 2,725,267 |
2019-10-07 | $76.28 | $76.92 | $75.87 | $76.34 | $73.30 | 3,527,040 |
2019-10-04 | $75.86 | $76.47 | $75.41 | $76.40 | $73.36 | 2,246,860 |
2019-10-03 | $75.28 | $75.79 | $74.32 | $75.66 | $72.65 | 3,906,699 |
2019-10-02 | $75.88 | $75.94 | $74.97 | $75.55 | $72.54 | 4,235,768 |
2019-10-01 | $78.20 | $78.91 | $76.05 | $76.31 | $73.27 | 6,716,794 |
2019-09-30 | $77.94 | $78.31 | $77.59 | $77.84 | $74.74 | 4,353,454 |
2019-09-27 | $78.44 | $78.75 | $77.39 | $77.79 | $74.70 | 3,231,930 |
2019-09-26 | $79.03 | $79.03 | $77.99 | $78.26 | $75.15 | 2,618,049 |
2019-09-25 | $77.96 | $79.21 | $77.88 | $79.08 | $75.93 | 3,148,715 |
2019-09-24 | $79.27 | $79.36 | $77.83 | $78.04 | $74.94 | 3,639,313 |
2019-09-23 | $78.97 | $79.68 | $78.79 | $79.32 | $75.89 | 3,607,574 |
2019-09-20 | $79.48 | $79.91 | $78.77 | $79.26 | $75.83 | 3,973,369 |
2019-09-19 | $80.17 | $80.63 | $79.47 | $79.53 | $76.09 | 3,438,019 |
2019-09-18 | $80.49 | $80.55 | $79.31 | $80.05 | $76.59 | 2,729,805 |
2019-09-17 | $80.42 | $80.54 | $79.96 | $80.49 | $77.01 | 3,079,757 |
2019-09-16 | $80.34 | $81.07 | $80.12 | $80.67 | $77.18 | 3,833,214 |
2019-09-13 | $80.66 | $81.24 | $80.36 | $80.40 | $76.92 | 2,888,705 |
2019-09-12 | $80.37 | $80.74 | $79.49 | $80.27 | $76.80 | 3,200,817 |
2019-09-11 | $78.92 | $80.37 | $78.44 | $80.27 | $76.80 | 3,775,794 |
2019-09-10 | $77.67 | $78.72 | $77.16 | $78.70 | $75.29 | 3,179,239 |
2019-09-09 | $76.84 | $77.75 | $76.59 | $77.73 | $74.37 | 4,102,772 |
2019-09-06 | $76.89 | $77.17 | $76.53 | $76.56 | $73.25 | 2,933,863 |
2019-09-05 | $76.22 | $77.53 | $76.01 | $76.77 | $73.45 | 3,090,122 |
2019-09-04 | $75.31 | $75.50 | $74.91 | $75.30 | $72.04 | 5,029,368 |
2019-09-03 | $75.01 | $75.30 | $74.22 | $74.54 | $71.31 | 6,176,593 |
2019-08-30 | $76.20 | $76.23 | $75.24 | $75.58 | $72.31 | 3,211,948 |
2019-08-29 | $75.35 | $75.87 | $75.27 | $75.73 | $72.45 | 3,488,661 |
2019-08-28 | $73.43 | $75.00 | $73.31 | $74.49 | $71.27 | 5,205,674 |
2019-08-27 | $74.97 | $75.06 | $73.54 | $73.61 | $70.42 | 5,595,806 |
2019-08-26 | $74.38 | $74.61 | $74.02 | $74.55 | $71.32 | 3,821,448 |
2019-08-23 | $75.70 | $76.18 | $73.57 | $73.86 | $70.66 | 4,362,445 |
2019-08-22 | $76.56 | $76.77 | $75.79 | $76.19 | $72.89 | 2,708,258 |
2019-08-21 | $76.80 | $76.89 | $76.08 | $76.40 | $73.09 | 1,839,126 |
2019-08-20 | $76.29 | $76.31 | $75.69 | $75.79 | $72.51 | 2,947,892 |
2019-08-19 | $76.47 | $76.91 | $76.37 | $76.42 | $73.11 | 6,560,480 |
2019-08-16 | $74.34 | $75.79 | $74.23 | $75.64 | $72.37 | 3,137,482 |
2019-08-15 | $74.47 | $74.53 | $73.63 | $73.99 | $70.79 | 4,254,779 |
2019-08-14 | $75.20 | $75.28 | $74.06 | $74.27 | $71.06 | 3,460,980 |
2019-08-13 | $75.47 | $77.33 | $75.23 | $76.52 | $73.21 | 3,322,635 |
2019-08-12 | $76.08 | $76.25 | $75.52 | $75.73 | $72.45 | 2,796,300 |
2019-08-09 | $77.29 | $77.31 | $76.33 | $76.59 | $73.28 | 2,345,830 |
2019-08-08 | $76.24 | $77.57 | $76.24 | $77.55 | $74.19 | 3,598,069 |
2019-08-07 | $75.14 | $76.09 | $74.55 | $75.91 | $72.62 | 4,180,753 |
2019-08-06 | $75.51 | $75.90 | $74.74 | $75.79 | $72.51 | 3,918,516 |
2019-08-05 | $75.76 | $75.97 | $74.04 | $75.00 | $71.75 | 7,994,922 |
2019-08-02 | $77.60 | $77.72 | $76.49 | $77.09 | $73.75 | 3,206,193 |
2019-08-01 | $79.31 | $79.95 | $77.64 | $78.00 | $74.62 | 5,233,788 |
2019-07-31 | $79.61 | $80.46 | $78.69 | $79.21 | $75.78 | 4,150,929 |
2019-07-30 | $78.27 | $79.62 | $77.98 | $79.59 | $76.15 | 2,088,259 |
2019-07-29 | $79.19 | $79.28 | $78.49 | $78.74 | $75.33 | 2,506,136 |
2019-07-26 | $78.48 | $79.33 | $78.38 | $79.14 | $75.71 | 3,256,137 |
2019-07-25 | $79.12 | $79.26 | $78.22 | $78.34 | $74.95 | 2,194,457 |
2019-07-24 | $77.66 | $79.29 | $77.54 | $79.20 | $75.77 | 2,270,810 |
2019-07-23 | $77.40 | $77.89 | $77.19 | $77.89 | $74.52 | 1,891,813 |
2019-07-22 | $77.44 | $77.79 | $77.03 | $77.17 | $73.83 | 1,844,227 |
2019-07-19 | $77.53 | $78.01 | $77.27 | $77.28 | $73.94 | 2,155,827 |
2019-07-18 | $77.23 | $77.66 | $77.05 | $77.48 | $74.13 | 2,120,711 |
2019-07-17 | $77.91 | $78.02 | $77.14 | $77.33 | $73.98 | 2,407,335 |
2019-07-16 | $77.79 | $78.39 | $77.54 | $77.91 | $74.54 | 2,631,826 |
2019-07-15 | $78.47 | $78.59 | $77.56 | $77.83 | $74.46 | 2,210,675 |
2019-07-12 | $77.70 | $78.59 | $77.60 | $78.33 | $74.94 | 2,237,176 |
2019-07-11 | $78.07 | $78.14 | $77.22 | $77.65 | $74.29 | 2,982,948 |
2019-07-10 | $78.19 | $78.46 | $77.69 | $78.02 | $74.64 | 2,188,865 |
2019-07-09 | $77.67 | $77.85 | $77.44 | $77.81 | $74.44 | 1,802,608 |
2019-07-08 | $78.55 | $78.61 | $77.83 | $77.91 | $74.54 | 2,485,111 |
2019-07-05 | $78.08 | $78.77 | $77.72 | $78.74 | $75.33 | 1,560,165 |
2019-07-03 | $78.30 | $78.52 | $77.95 | $78.43 | $75.04 | 1,706,480 |
2019-07-02 | $78.46 | $78.47 | $77.48 | $77.99 | $74.61 | 2,473,962 |
2019-07-01 | $79.21 | $79.54 | $78.03 | $78.44 | $75.05 | 6,451,203 |
2019-06-28 | $77.38 | $78.51 | $77.38 | $78.28 | $74.89 | 3,935,993 |
2019-06-27 | $75.97 | $77.27 | $75.81 | $77.25 | $73.91 | 4,744,816 |
2019-06-26 | $75.97 | $76.28 | $75.72 | $75.77 | $72.49 | 4,387,982 |
2019-06-25 | $76.21 | $76.30 | $75.69 | $75.69 | $72.41 | 4,102,361 |
2019-06-24 | $77.16 | $77.16 | $76.08 | $76.08 | $72.79 | 2,457,385 |
2019-06-21 | $77.49 | $77.49 | $76.75 | $76.94 | $73.61 | 2,270,980 |
2019-06-20 | $77.80 | $77.89 | $77.13 | $77.57 | $74.21 | 2,241,534 |
2019-06-19 | $76.83 | $77.11 | $76.60 | $77.05 | $73.72 | 1,830,812 |
2019-06-18 | $76.40 | $77.44 | $76.28 | $76.86 | $73.53 | 2,605,827 |
2019-06-17 | $76.00 | $76.32 | $75.80 | $75.87 | $72.59 | 2,322,970 |
2019-06-14 | $76.65 | $76.70 | $76.05 | $76.05 | $72.52 | 2,060,718 |
2019-06-13 | $76.39 | $76.83 | $76.20 | $76.80 | $73.23 | 2,323,344 |
2019-06-12 | $76.02 | $76.12 | $75.60 | $75.91 | $72.39 | 1,437,121 |
2019-06-11 | $76.76 | $77.04 | $75.73 | $76.07 | $72.54 | 1,935,811 |
2019-06-10 | $76.05 | $76.89 | $76.00 | $76.24 | $72.70 | 2,560,742 |
2019-06-07 | $75.48 | $76.07 | $75.22 | $75.70 | $72.19 | 2,592,144 |
2019-06-06 | $75.43 | $75.65 | $74.37 | $75.21 | $71.72 | 2,127,134 |
2019-06-05 | $75.87 | $75.90 | $74.68 | $75.38 | $71.88 | 2,697,458 |
2019-06-04 | $74.36 | $75.62 | $74.33 | $75.55 | $72.04 | 2,430,582 |
2019-06-03 | $73.15 | $73.90 | $72.99 | $73.55 | $70.13 | 5,017,104 |
2019-05-31 | $73.31 | $73.48 | $72.82 | $73.17 | $69.77 | 3,227,105 |
2019-05-30 | $74.58 | $75.02 | $73.74 | $74.16 | $70.72 | 2,086,930 |
2019-05-29 | $74.54 | $74.57 | $73.78 | $74.37 | $70.92 | 2,618,618 |
2019-05-28 | $75.64 | $75.92 | $74.96 | $74.98 | $71.50 | 2,015,419 |
2019-05-24 | $75.14 | $75.59 | $74.94 | $75.48 | $71.98 | 1,881,813 |
2019-05-23 | $75.78 | $76.00 | $74.37 | $74.73 | $71.26 | 3,590,725 |
2019-05-22 | $77.00 | $77.06 | $76.25 | $76.55 | $73.00 | 2,334,996 |
2019-05-21 | $76.79 | $77.41 | $76.72 | $77.31 | $73.72 | 3,378,429 |
2019-05-20 | $76.33 | $76.83 | $76.14 | $76.29 | $72.75 | 2,278,395 |
2019-05-17 | $77.55 | $78.11 | $76.76 | $76.83 | $73.26 | 2,372,679 |
2019-05-16 | $77.97 | $78.69 | $77.91 | $78.10 | $74.47 | 2,125,043 |
2019-05-15 | $77.11 | $77.99 | $76.89 | $77.80 | $74.19 | 2,106,017 |
2019-05-14 | $77.02 | $77.99 | $76.88 | $77.66 | $74.05 | 2,395,714 |
2019-05-13 | $77.88 | $78.11 | $76.63 | $76.84 | $73.27 | 3,702,247 |
2019-05-10 | $78.80 | $79.42 | $77.82 | $79.32 | $75.64 | 2,603,174 |
2019-05-09 | $78.61 | $79.34 | $77.93 | $79.06 | $75.39 | 2,378,768 |
2019-05-08 | $79.74 | $80.04 | $79.20 | $79.24 | $75.56 | 2,284,685 |
2019-05-07 | $80.70 | $80.96 | $79.21 | $79.88 | $76.17 | 2,528,436 |
2019-05-06 | $80.03 | $81.50 | $80.01 | $81.37 | $77.59 | 2,678,535 |
2019-05-03 | $79.99 | $81.34 | $79.99 | $81.23 | $77.46 | 3,276,600 |
2019-05-02 | $79.37 | $80.10 | $78.85 | $79.66 | $75.96 | 2,673,334 |
2019-05-01 | $80.35 | $80.42 | $79.41 | $79.41 | $75.72 | 2,800,055 |
2019-04-30 | $80.31 | $80.43 | $79.48 | $80.13 | $76.41 | 2,517,605 |
2019-04-29 | $80.00 | $80.63 | $79.97 | $80.33 | $76.60 | 7,271,977 |
2019-04-26 | $79.30 | $79.99 | $79.00 | $79.94 | $76.23 | 1,668,282 |
2019-04-25 | $79.75 | $79.87 | $78.64 | $79.23 | $75.55 | 2,144,958 |
2019-04-24 | $79.83 | $80.32 | $79.68 | $80.06 | $76.34 | 2,833,889 |
2019-04-23 | $78.77 | $80.06 | $78.71 | $79.81 | $76.10 | 2,477,145 |
2019-04-22 | $78.91 | $79.06 | $78.29 | $78.65 | $75.00 | 1,769,349 |
2019-04-18 | $79.28 | $79.42 | $78.66 | $79.06 | $75.39 | 2,426,372 |
2019-04-17 | $79.98 | $79.98 | $78.86 | $79.34 | $75.66 | 2,474,919 |
2019-04-16 | $79.67 | $79.79 | $79.34 | $79.70 | $76.00 | 2,474,949 |
2019-04-15 | $79.87 | $79.98 | $79.12 | $79.38 | $75.69 | 2,578,892 |
2019-04-12 | $79.80 | $79.95 | $79.35 | $79.69 | $75.99 | 2,138,754 |
2019-04-11 | $79.52 | $79.66 | $79.17 | $79.33 | $75.65 | 2,696,466 |
2019-04-10 | $78.40 | $79.56 | $78.40 | $79.49 | $75.80 | 4,409,706 |
2019-04-09 | $79.01 | $79.14 | $78.16 | $78.30 | $74.66 | 5,496,434 |
2019-04-08 | $79.18 | $79.31 | $78.81 | $79.29 | $75.61 | 2,272,933 |
2019-04-05 | $78.82 | $79.42 | $78.81 | $79.35 | $75.67 | 2,807,099 |
2019-04-04 | $78.09 | $78.70 | $78.04 | $78.66 | $75.01 | 2,789,325 |
2019-04-03 | $78.27 | $78.61 | $77.82 | $78.04 | $74.42 | 3,407,072 |
2019-04-02 | $78.20 | $78.20 | $77.33 | $77.66 | $74.05 | 3,313,297 |
2019-04-01 | $77.64 | $78.22 | $77.51 | $78.10 | $74.47 | 3,882,376 |
2019-03-29 | $77.56 | $77.74 | $76.70 | $77.15 | $73.57 | 4,139,163 |
2019-03-28 | $76.59 | $77.18 | $76.18 | $77.10 | $73.52 | 5,498,972 |
2019-03-27 | $76.37 | $76.67 | $75.42 | $76.38 | $72.83 | 5,062,427 |
2019-03-26 | $76.25 | $76.94 | $75.97 | $76.40 | $72.85 | 2,922,199 |
2019-03-25 | $75.23 | $76.21 | $74.73 | $75.69 | $72.18 | 3,949,776 |
2019-03-22 | $77.66 | $77.82 | $75.31 | $75.33 | $71.83 | 5,428,970 |
2019-03-21 | $76.93 | $78.62 | $76.93 | $78.18 | $74.55 | 4,706,644 |
2019-03-20 | $77.81 | $78.29 | $76.75 | $77.17 | $73.59 | 3,903,620 |
2019-03-19 | $78.95 | $78.98 | $77.87 | $78.01 | $74.14 | 3,113,158 |
2019-03-18 | $78.11 | $78.81 | $77.85 | $78.58 | $74.68 | 2,619,608 |
2019-03-15 | $78.03 | $78.60 | $77.80 | $77.97 | $74.10 | 3,964,362 |
2019-03-14 | $78.31 | $78.37 | $77.87 | $77.95 | $74.08 | 4,726,980 |
2019-03-13 | $78.29 | $78.71 | $78.18 | $78.28 | $74.39 | 2,904,255 |
2019-03-12 | $78.20 | $78.39 | $77.77 | $77.98 | $74.11 | 4,244,169 |
2019-03-11 | $77.07 | $78.11 | $77.00 | $78.10 | $74.22 | 2,579,761 |
2019-03-08 | $76.52 | $76.97 | $76.40 | $76.87 | $73.05 | 2,874,826 |
2019-03-07 | $77.81 | $77.81 | $76.83 | $76.95 | $73.13 | 3,739,433 |
2019-03-06 | $79.33 | $79.43 | $77.69 | $77.76 | $73.90 | 5,507,024 |
2019-03-05 | $79.76 | $79.76 | $79.26 | $79.32 | $75.38 | 2,715,545 |
2019-03-04 | $80.66 | $80.71 | $79.17 | $79.65 | $75.70 | 5,721,005 |
2019-03-01 | $80.61 | $80.72 | $79.83 | $80.48 | $76.49 | 6,804,774 |
2019-02-28 | $80.30 | $80.36 | $79.80 | $80.02 | $76.05 | 2,307,209 |
2019-02-27 | $80.00 | $80.36 | $79.68 | $80.33 | $76.34 | 4,049,292 |
2019-02-26 | $80.89 | $80.96 | $80.20 | $80.21 | $76.23 | 3,865,171 |
2019-02-25 | $81.55 | $81.79 | $80.96 | $80.99 | $76.97 | 2,780,472 |
2019-02-22 | $80.89 | $81.18 | $80.77 | $81.17 | $77.14 | 2,770,517 |
2019-02-21 | $81.07 | $81.16 | $80.41 | $80.80 | $76.79 | 2,753,672 |
2019-02-20 | $80.63 | $81.26 | $80.53 | $81.18 | $77.15 | 4,049,471 |
2019-02-19 | $79.93 | $80.82 | $79.73 | $80.61 | $76.61 | 4,345,323 |
2019-02-15 | $79.36 | $80.22 | $79.21 | $80.17 | $76.19 | 3,196,178 |
2019-02-14 | $78.44 | $79.34 | $78.30 | $78.99 | $75.07 | 4,943,628 |
2019-02-13 | $78.67 | $78.99 | $78.41 | $78.81 | $74.90 | 3,182,257 |
2019-02-12 | $77.81 | $78.54 | $77.81 | $78.50 | $74.60 | 3,433,047 |
2019-02-11 | $77.02 | $77.50 | $76.62 | $77.45 | $73.61 | 3,239,988 |
2019-02-08 | $76.51 | $76.94 | $76.19 | $76.82 | $73.01 | 2,645,740 |
2019-02-07 | $77.06 | $77.39 | $76.24 | $76.86 | $73.04 | 3,318,692 |
2019-02-06 | $77.58 | $77.75 | $77.26 | $77.55 | $73.70 | 2,718,159 |
2019-02-05 | $77.68 | $77.90 | $77.15 | $77.66 | $73.81 | 4,699,815 |
2019-02-04 | $76.71 | $77.61 | $76.40 | $77.60 | $73.75 | 5,088,395 |
2019-02-01 | $76.83 | $76.93 | $76.29 | $76.62 | $72.82 | 3,571,487 |
2019-01-31 | $76.05 | $76.78 | $75.88 | $76.69 | $72.88 | 4,551,595 |
2019-01-30 | $75.59 | $76.37 | $75.02 | $76.07 | $72.29 | 3,518,805 |
2019-01-29 | $75.44 | $75.53 | $75.09 | $75.29 | $71.55 | 3,148,880 |
2019-01-28 | $75.15 | $75.55 | $74.71 | $75.30 | $71.56 | 4,146,368 |
2019-01-25 | $75.42 | $75.97 | $75.37 | $75.76 | $72.00 | 4,057,583 |
2019-01-24 | $74.44 | $75.12 | $74.41 | $74.94 | $71.22 | 5,033,016 |
2019-01-23 | $74.91 | $75.29 | $73.98 | $74.52 | $70.82 | 4,978,630 |
2019-01-22 | $75.49 | $75.57 | $74.21 | $74.65 | $70.94 | 5,317,498 |
2019-01-18 | $75.52 | $76.19 | $75.27 | $75.91 | $72.14 | 5,462,461 |
2019-01-17 | $74.18 | $75.35 | $74.08 | $75.15 | $71.42 | 6,830,622 |
2019-01-16 | $73.94 | $74.70 | $73.89 | $74.43 | $70.74 | 6,304,010 |
2019-01-15 | $73.57 | $73.91 | $73.14 | $73.86 | $70.19 | 4,151,855 |
2019-01-14 | $73.56 | $73.96 | $73.24 | $73.36 | $69.72 | 4,203,628 |
2019-01-11 | $73.56 | $74.12 | $73.41 | $73.99 | $70.32 | 4,256,719 |
2019-01-10 | $73.15 | $73.89 | $72.80 | $73.84 | $70.17 | 5,003,173 |
2019-01-09 | $73.23 | $73.80 | $72.88 | $73.58 | $69.93 | 4,934,216 |
2019-01-08 | $72.39 | $72.87 | $71.81 | $72.84 | $69.22 | 5,268,534 |
2019-01-07 | $70.72 | $72.18 | $70.37 | $71.75 | $68.19 | 4,983,206 |
2019-01-04 | $69.15 | $70.95 | $69.05 | $70.81 | $67.30 | 4,879,318 |
2019-01-03 | $69.28 | $69.54 | $68.01 | $68.34 | $64.95 | 4,969,819 |
2019-01-02 | $68.44 | $69.98 | $68.10 | $69.64 | $66.18 | 4,747,166 |
2018-12-31 | $69.32 | $69.39 | $68.24 | $69.32 | $65.88 | 9,400,876 |
2018-12-28 | $68.71 | $69.99 | $68.21 | $68.90 | $65.48 | 12,073,293 |
2018-12-27 | $67.31 | $68.60 | $66.25 | $68.58 | $65.18 | 11,373,055 |
2018-12-26 | $65.42 | $68.24 | $65.04 | $68.17 | $64.79 | 11,261,057 |
2018-12-24 | $66.05 | $66.53 | $65.09 | $65.14 | $61.91 | 6,493,848 |
2018-12-21 | $68.13 | $68.64 | $66.21 | $66.37 | $63.08 | 12,592,577 |
2018-12-20 | $68.63 | $69.19 | $67.20 | $67.94 | $64.57 | 12,767,458 |
2018-12-19 | $70.46 | $71.38 | $68.55 | $68.91 | $65.49 | 13,154,398 |
2018-12-18 | $70.89 | $71.60 | $70.24 | $70.46 | $66.96 | 11,210,485 |
2018-12-17 | $71.85 | $72.39 | $70.02 | $70.37 | $66.88 | 6,119,004 |
2018-12-14 | $73.01 | $73.80 | $72.10 | $72.37 | $68.46 | 5,736,246 |
2018-12-13 | $74.81 | $75.00 | $73.36 | $73.51 | $69.54 | 4,448,007 |
2018-12-12 | $74.70 | $75.66 | $74.53 | $74.65 | $70.62 | 5,524,113 |
2018-12-11 | $74.95 | $75.29 | $73.41 | $73.92 | $69.93 | 7,357,175 |
2018-12-10 | $74.50 | $74.75 | $72.97 | $73.99 | $70.00 | 7,963,925 |
2018-12-07 | $76.00 | $76.54 | $74.06 | $74.48 | $70.46 | 6,185,405 |
2018-12-06 | $75.06 | $75.93 | $74.07 | $75.91 | $71.81 | 7,244,551 |
2018-12-04 | $79.59 | $79.76 | $76.00 | $76.18 | $72.07 | 4,408,399 |
2018-12-03 | $80.18 | $80.64 | $78.67 | $79.78 | $75.48 | 4,625,050 |
2018-11-30 | $78.58 | $79.40 | $78.36 | $79.30 | $75.02 | 4,538,362 |
2018-11-29 | $78.77 | $79.17 | $78.09 | $78.70 | $74.45 | 3,075,316 |
2018-11-28 | $77.51 | $79.15 | $76.64 | $79.09 | $74.82 | 3,304,137 |
2018-11-27 | $77.57 | $77.76 | $77.04 | $77.22 | $73.05 | 2,875,133 |
2018-11-26 | $77.74 | $78.27 | $77.34 | $77.79 | $73.59 | 2,774,330 |
2018-11-23 | $76.49 | $77.68 | $76.43 | $77.08 | $72.92 | 1,504,865 |
2018-11-21 | $76.58 | $77.86 | $76.45 | $77.09 | $72.93 | 2,821,552 |
2018-11-20 | $76.95 | $77.61 | $76.14 | $76.30 | $72.18 | 4,154,985 |
2018-11-19 | $78.92 | $79.16 | $77.51 | $77.80 | $73.60 | 3,073,829 |
2018-11-16 | $78.31 | $79.23 | $78.06 | $79.11 | $74.84 | 3,790,528 |
2018-11-15 | $77.41 | $78.97 | $77.11 | $78.86 | $74.60 | 6,647,241 |
2018-11-14 | $79.00 | $79.27 | $77.34 | $77.82 | $73.62 | 4,329,574 |
2018-11-13 | $78.76 | $79.60 | $78.22 | $78.35 | $74.12 | 3,033,067 |
2018-11-12 | $79.96 | $79.97 | $78.44 | $78.52 | $74.28 | 2,331,369 |
2018-11-09 | $80.93 | $80.93 | $79.39 | $79.97 | $75.65 | 2,936,048 |
2018-11-08 | $81.37 | $81.78 | $80.97 | $81.38 | $76.99 | 3,289,643 |
2018-11-07 | $80.99 | $81.61 | $80.25 | $81.55 | $77.15 | 3,533,022 |
2018-11-06 | $80.12 | $80.73 | $79.95 | $80.56 | $76.21 | 3,845,978 |
2018-11-05 | $80.14 | $80.43 | $79.27 | $80.11 | $75.79 | 4,629,093 |
2018-11-02 | $79.92 | $80.38 | $79.27 | $80.03 | $75.71 | 4,993,495 |
2018-11-01 | $78.51 | $79.79 | $78.33 | $79.56 | $75.27 | 4,011,245 |
2018-10-31 | $78.90 | $79.08 | $77.96 | $78.05 | $73.84 | 10,482,851 |
2018-10-30 | $76.39 | $78.20 | $76.28 | $78.11 | $73.90 | 5,529,314 |
2018-10-29 | $77.46 | $78.29 | $75.55 | $76.35 | $72.23 | 5,859,310 |
2018-10-26 | $76.52 | $77.59 | $75.12 | $76.57 | $72.44 | 6,275,268 |
2018-10-25 | $75.98 | $77.70 | $75.92 | $77.30 | $73.13 | 3,623,338 |
2018-10-24 | $78.42 | $78.51 | $75.58 | $75.65 | $71.57 | 4,054,029 |
2018-10-23 | $78.05 | $79.01 | $76.98 | $78.41 | $74.18 | 6,499,166 |
2018-10-22 | $79.35 | $79.81 | $78.82 | $79.03 | $74.77 | 2,281,641 |
2018-10-19 | $79.92 | $80.46 | $78.77 | $79.10 | $74.83 | 3,239,981 |
2018-10-18 | $81.09 | $81.26 | $79.54 | $79.88 | $75.57 | 4,535,124 |
2018-10-17 | $81.70 | $81.70 | $80.38 | $81.43 | $77.04 | 3,564,888 |
2018-10-16 | $80.23 | $81.99 | $79.50 | $81.84 | $77.42 | 4,351,790 |
2018-10-15 | $79.22 | $80.26 | $78.81 | $79.67 | $75.37 | 4,459,785 |
2018-10-12 | $80.53 | $80.60 | $78.46 | $79.30 | $75.02 | 5,153,382 |
2018-10-11 | $80.77 | $81.51 | $79.44 | $79.44 | $75.15 | 8,382,334 |
2018-10-10 | $83.33 | $83.37 | $81.06 | $81.20 | $76.82 | 6,657,737 |
2018-10-09 | $83.68 | $84.15 | $83.36 | $83.48 | $78.98 | 4,401,130 |
2018-10-08 | $83.62 | $83.99 | $83.10 | $83.74 | $79.22 | 3,111,005 |
2018-10-05 | $84.79 | $84.93 | $83.13 | $83.81 | $79.29 | 4,619,012 |
2018-10-04 | $85.57 | $85.77 | $84.44 | $84.75 | $80.18 | 4,548,768 |
2018-10-03 | $85.35 | $86.17 | $85.03 | $85.77 | $81.14 | 3,912,437 |
2018-10-02 | $85.93 | $86.10 | $84.84 | $85.02 | $80.43 | 5,929,878 |
2018-10-01 | $87.63 | $87.77 | $85.72 | $85.94 | $81.30 | 5,355,770 |
2018-09-28 | $86.70 | $87.46 | $86.51 | $87.24 | $82.53 | 4,448,264 |
2018-09-27 | $86.99 | $87.34 | $86.77 | $86.90 | $82.21 | 3,311,003 |
2018-09-26 | $87.81 | $88.01 | $86.76 | $86.87 | $82.18 | 3,023,044 |
2018-09-25 | $87.98 | $88.13 | $87.79 | $87.90 | $82.88 | 2,769,854 |
2018-09-24 | $88.43 | $88.43 | $87.44 | $87.85 | $82.84 | 3,293,964 |
2018-09-21 | $89.03 | $89.33 | $88.39 | $88.44 | $83.39 | 4,118,398 |
2018-09-20 | $88.49 | $88.95 | $88.25 | $88.93 | $83.85 | 4,631,535 |
2018-09-19 | $88.82 | $89.06 | $87.98 | $88.17 | $83.14 | 5,189,558 |
2018-09-18 | $88.67 | $89.04 | $88.51 | $88.73 | $83.67 | 3,816,295 |
2018-09-17 | $89.47 | $89.52 | $88.44 | $88.48 | $83.43 | 5,411,686 |
2018-09-14 | $88.98 | $89.58 | $88.70 | $89.47 | $84.36 | 4,313,328 |
2018-09-13 | $89.27 | $89.27 | $88.63 | $88.83 | $83.76 | 3,208,485 |
2018-09-12 | $89.02 | $89.08 | $88.16 | $88.82 | $83.75 | 3,317,669 |
2018-09-11 | $88.94 | $89.42 | $88.56 | $89.10 | $84.01 | 3,091,310 |
2018-09-10 | $89.38 | $89.58 | $88.93 | $89.07 | $83.99 | 2,384,483 |
2018-09-07 | $89.06 | $89.47 | $88.65 | $88.97 | $83.89 | 3,015,044 |
2018-09-06 | $90.01 | $90.14 | $89.17 | $89.17 | $84.08 | 4,474,966 |
2018-09-05 | $89.84 | $89.96 | $89.00 | $89.84 | $84.71 | 3,233,559 |
2018-09-04 | $90.22 | $90.31 | $89.26 | $89.93 | $84.80 | 4,121,354 |
2018-08-31 | $89.69 | $90.46 | $89.57 | $90.31 | $85.16 | 3,362,402 |
2018-08-30 | $89.87 | $90.34 | $89.55 | $89.79 | $84.66 | 5,098,072 |
2018-08-29 | $89.97 | $90.18 | $89.48 | $90.02 | $84.88 | 2,547,995 |
2018-08-28 | $90.09 | $90.29 | $89.48 | $89.83 | $84.70 | 3,078,982 |
2018-08-27 | $90.08 | $90.56 | $89.75 | $89.83 | $84.70 | 5,784,200 |
2018-08-24 | $89.67 | $89.88 | $89.50 | $89.77 | $84.65 | 2,505,718 |
2018-08-23 | $89.73 | $89.85 | $89.20 | $89.45 | $84.34 | 2,877,710 |
2018-08-22 | $89.50 | $89.86 | $89.31 | $89.72 | $84.60 | 4,498,219 |
2018-08-21 | $88.70 | $89.83 | $88.61 | $89.54 | $84.43 | 3,229,635 |
2018-08-20 | $88.40 | $88.71 | $87.95 | $88.49 | $83.44 | 3,066,571 |
2018-08-17 | $87.61 | $88.27 | $87.30 | $88.19 | $83.16 | 2,952,835 |
2018-08-16 | $87.33 | $87.96 | $87.23 | $87.64 | $82.64 | 2,602,053 |
2018-08-15 | $87.64 | $87.74 | $86.44 | $86.93 | $81.97 | 4,626,536 |
2018-08-14 | $87.04 | $88.07 | $87.04 | $87.95 | $82.93 | 3,759,537 |
2018-08-13 | $87.32 | $87.55 | $86.47 | $86.83 | $81.87 | 2,582,873 |
2018-08-10 | $86.90 | $87.75 | $86.81 | $87.22 | $82.24 | 3,323,627 |
2018-08-09 | $87.28 | $87.73 | $87.22 | $87.40 | $82.41 | 3,251,324 |
2018-08-08 | $87.37 | $87.47 | $86.70 | $87.30 | $82.32 | 2,583,891 |
2018-08-07 | $87.47 | $87.77 | $87.32 | $87.35 | $82.36 | 2,889,172 |
2018-08-06 | $86.59 | $87.29 | $86.43 | $87.18 | $82.20 | 3,182,980 |
2018-08-03 | $86.99 | $87.27 | $86.11 | $86.61 | $81.67 | 2,949,448 |
2018-08-02 | $85.78 | $87.01 | $85.69 | $86.89 | $81.93 | 3,355,626 |
2018-08-01 | $86.10 | $86.30 | $85.38 | $86.13 | $81.21 | 3,512,792 |
2018-07-31 | $85.37 | $86.44 | $85.30 | $86.16 | $81.24 | 3,423,404 |
2018-07-30 | $85.54 | $86.04 | $85.09 | $85.16 | $80.30 | 3,386,811 |
2018-07-27 | $87.19 | $87.33 | $85.37 | $85.55 | $80.67 | 3,896,325 |
2018-07-26 | $86.29 | $87.35 | $86.21 | $87.04 | $82.07 | 5,702,595 |
2018-07-25 | $85.96 | $86.12 | $85.37 | $86.12 | $81.20 | 4,410,580 |
2018-07-24 | $87.13 | $87.30 | $85.51 | $85.94 | $81.03 | 4,010,353 |
2018-07-23 | $86.62 | $86.95 | $86.27 | $86.75 | $81.80 | 2,762,641 |
2018-07-20 | $86.99 | $87.16 | $86.63 | $86.72 | $81.77 | 3,738,809 |
2018-07-19 | $86.40 | $87.08 | $86.02 | $87.04 | $82.07 | 3,365,800 |
2018-07-18 | $86.05 | $86.43 | $85.62 | $86.37 | $81.44 | 3,236,536 |
2018-07-17 | $85.56 | $86.25 | $85.48 | $86.02 | $81.11 | 3,242,513 |
2018-07-16 | $86.03 | $86.19 | $85.18 | $85.55 | $80.67 | 5,540,140 |
2018-07-13 | $86.00 | $86.50 | $85.79 | $85.85 | $80.95 | 3,374,092 |
2018-07-12 | $86.19 | $86.25 | $85.38 | $85.93 | $81.03 | 3,201,379 |
2018-07-11 | $86.05 | $86.46 | $85.69 | $85.73 | $80.84 | 4,650,635 |
2018-07-10 | $87.02 | $87.14 | $85.96 | $86.45 | $81.52 | 3,688,519 |
2018-07-09 | $86.66 | $86.86 | $86.35 | $86.86 | $81.90 | 2,790,021 |
2018-07-06 | $85.60 | $86.36 | $85.44 | $86.22 | $81.30 | 2,709,790 |
2018-07-05 | $85.02 | $85.57 | $84.45 | $85.57 | $80.69 | 3,629,273 |
2018-07-03 | $84.78 | $84.95 | $84.47 | $84.54 | $79.71 | 3,012,097 |
2018-07-02 | $83.08 | $84.39 | $82.85 | $84.33 | $79.52 | 5,637,117 |
2018-06-29 | $84.01 | $84.29 | $83.46 | $83.46 | $78.70 | 4,272,732 |
2018-06-28 | $83.43 | $83.94 | $82.99 | $83.73 | $78.95 | 4,382,156 |
2018-06-27 | $84.87 | $85.10 | $83.48 | $83.51 | $78.74 | 4,205,241 |
2018-06-26 | $84.29 | $85.03 | $84.07 | $84.70 | $79.87 | 4,383,906 |
2018-06-25 | $85.56 | $85.63 | $83.96 | $84.43 | $79.38 | 4,693,348 |
2018-06-22 | $86.21 | $86.25 | $85.39 | $85.76 | $80.63 | 3,052,473 |
2018-06-21 | $86.59 | $86.66 | $85.56 | $85.78 | $80.65 | 4,374,206 |
2018-06-20 | $86.31 | $86.70 | $86.02 | $86.64 | $81.46 | 3,501,426 |
2018-06-19 | $85.52 | $86.06 | $84.86 | $85.97 | $80.83 | 3,111,187 |
2018-06-18 | $85.20 | $86.06 | $85.01 | $86.05 | $80.90 | 3,089,799 |
2018-06-15 | $85.26 | $85.57 | $84.86 | $85.55 | $80.43 | 3,209,353 |
2018-06-14 | $85.48 | $85.62 | $84.98 | $85.52 | $80.40 | 3,441,804 |
2018-06-13 | $85.82 | $85.89 | $85.12 | $85.23 | $80.13 | 2,717,911 |
2018-06-12 | $85.71 | $85.96 | $85.39 | $85.74 | $80.61 | 2,885,340 |
2018-06-11 | $85.46 | $85.82 | $85.37 | $85.65 | $80.53 | 3,705,228 |
2018-06-08 | $85.12 | $85.52 | $85.08 | $85.41 | $80.30 | 4,287,672 |
2018-06-07 | $85.57 | $85.65 | $84.81 | $85.20 | $80.10 | 4,035,638 |
2018-06-06 | $84.99 | $85.52 | $84.81 | $85.52 | $80.40 | 2,663,387 |
2018-06-05 | $84.35 | $84.99 | $84.11 | $84.98 | $79.90 | 8,198,040 |
2018-06-04 | $83.73 | $84.37 | $83.53 | $84.37 | $79.32 | 5,915,966 |
2018-06-01 | $83.41 | $83.74 | $83.20 | $83.41 | $78.42 | 4,018,204 |
2018-05-31 | $83.68 | $83.87 | $82.72 | $82.84 | $77.88 | 3,180,258 |
2018-05-30 | $82.92 | $83.93 | $82.85 | $83.72 | $78.71 | 2,972,854 |
2018-05-29 | $82.10 | $82.77 | $81.77 | $82.56 | $77.62 | 4,274,857 |
2018-05-25 | $82.46 | $82.76 | $82.32 | $82.51 | $77.57 | 2,237,938 |
2018-05-24 | $82.56 | $82.78 | $81.90 | $82.63 | $77.69 | 3,017,020 |
2018-05-23 | $82.28 | $82.75 | $82.12 | $82.61 | $77.67 | 2,657,906 |
2018-05-22 | $83.39 | $83.46 | $82.47 | $82.53 | $77.59 | 2,877,912 |
2018-05-21 | $82.71 | $83.25 | $82.67 | $83.21 | $78.23 | 2,649,283 |
2018-05-18 | $82.45 | $82.59 | $82.19 | $82.45 | $77.52 | 3,508,681 |
2018-05-17 | $81.95 | $82.48 | $81.80 | $82.28 | $77.36 | 4,287,227 |
2018-05-16 | $80.96 | $82.06 | $80.92 | $81.78 | $76.89 | 4,193,919 |
2018-05-15 | $80.50 | $80.99 | $80.28 | $80.82 | $75.98 | 2,539,875 |
2018-05-14 | $81.27 | $81.54 | $80.68 | $80.78 | $75.95 | 2,148,068 |
2018-05-11 | $81.04 | $81.38 | $80.82 | $81.13 | $76.28 | 2,334,261 |
2018-05-10 | $80.65 | $81.24 | $80.55 | $81.00 | $76.15 | 2,773,824 |
2018-05-09 | $80.24 | $80.74 | $79.89 | $80.57 | $75.75 | 3,414,067 |
2018-05-08 | $79.41 | $80.13 | $79.39 | $80.12 | $75.33 | 3,580,903 |
2018-05-07 | $79.02 | $79.79 | $78.98 | $79.44 | $74.69 | 2,140,493 |
2018-05-04 | $77.52 | $79.23 | $77.34 | $78.83 | $74.11 | 2,222,248 |
2018-05-03 | $78.12 | $78.34 | $77.11 | $77.87 | $73.21 | 2,554,450 |
2018-05-02 | $78.10 | $78.89 | $78.00 | $78.35 | $73.66 | 2,061,619 |
2018-05-01 | $77.77 | $78.27 | $76.97 | $78.16 | $73.48 | 3,133,424 |
2018-04-30 | $78.73 | $78.96 | $77.82 | $77.82 | $73.16 | 3,297,130 |
2018-04-27 | $78.82 | $78.98 | $78.13 | $78.52 | $73.82 | 2,181,419 |
2018-04-26 | $78.65 | $79.01 | $78.33 | $78.78 | $74.07 | 1,945,875 |
2018-04-25 | $78.58 | $78.80 | $77.95 | $78.53 | $73.83 | 2,196,590 |
2018-04-24 | $79.13 | $79.68 | $78.04 | $78.66 | $73.95 | 2,558,829 |
2018-04-23 | $79.22 | $79.54 | $78.68 | $79.03 | $74.30 | 2,228,178 |
2018-04-20 | $79.29 | $79.67 | $78.83 | $79.06 | $74.33 | 2,407,559 |
2018-04-19 | $79.98 | $80.12 | $79.24 | $79.53 | $74.77 | 3,295,252 |
2018-04-18 | $80.08 | $80.58 | $79.87 | $80.16 | $75.36 | 3,754,444 |
2018-04-17 | $79.54 | $80.14 | $79.41 | $79.87 | $75.09 | 5,426,719 |
2018-04-16 | $78.71 | $79.34 | $78.34 | $79.12 | $74.39 | 3,141,338 |
2018-04-13 | $78.77 | $78.90 | $78.06 | $78.25 | $73.57 | 5,484,155 |
2018-04-12 | $78.54 | $78.89 | $78.25 | $78.53 | $73.83 | 3,589,497 |
2018-04-11 | $77.76 | $78.36 | $77.57 | $78.14 | $73.47 | 3,872,681 |
2018-04-10 | $77.39 | $78.30 | $77.20 | $78.01 | $73.34 | 3,201,561 |
2018-04-09 | $77.18 | $77.58 | $76.53 | $76.56 | $71.98 | 1,926,690 |
2018-04-06 | $77.71 | $78.22 | $76.11 | $76.76 | $72.17 | 3,738,809 |
2018-04-05 | $77.75 | $78.24 | $77.46 | $78.17 | $73.49 | 3,874,304 |
2018-04-04 | $75.57 | $77.57 | $75.40 | $77.34 | $72.71 | 3,353,164 |
2018-04-03 | $75.69 | $76.60 | $75.49 | $76.38 | $71.81 | 4,635,986 |
2018-04-02 | $76.91 | $77.10 | $74.76 | $75.25 | $70.75 | 3,610,040 |
2018-03-29 | $76.66 | $77.62 | $76.61 | $77.01 | $72.40 | 2,769,475 |
2018-03-28 | $76.34 | $76.82 | $75.90 | $76.29 | $71.73 | 4,947,143 |
2018-03-27 | $77.71 | $77.77 | $75.87 | $76.19 | $71.63 | 3,165,862 |
2018-03-26 | $76.77 | $77.50 | $76.05 | $77.50 | $72.86 | 3,527,836 |
2018-03-23 | $77.59 | $77.82 | $75.77 | $75.79 | $71.26 | 4,260,259 |
2018-03-22 | $78.50 | $79.02 | $77.43 | $77.46 | $72.83 | 3,742,220 |
2018-03-21 | $78.97 | $79.90 | $78.88 | $79.33 | $74.35 | 2,188,795 |
2018-03-20 | $79.13 | $79.35 | $78.70 | $78.99 | $74.04 | 2,498,071 |
2018-03-19 | $79.53 | $79.62 | $78.02 | $79.01 | $74.05 | 2,388,828 |
2018-03-16 | $79.11 | $79.91 | $79.02 | $79.71 | $74.71 | 3,000,916 |
2018-03-15 | $79.63 | $79.67 | $78.83 | $79.12 | $74.16 | 1,478,784 |
2018-03-14 | $80.24 | $80.35 | $79.34 | $79.47 | $74.49 | 2,747,856 |
2018-03-13 | $80.50 | $80.63 | $79.71 | $79.85 | $74.84 | 3,522,044 |
2018-03-12 | $79.98 | $80.46 | $79.78 | $80.11 | $75.09 | 3,385,853 |
2018-03-09 | $79.02 | $79.90 | $78.75 | $79.81 | $74.80 | 2,873,076 |
2018-03-08 | $78.89 | $79.11 | $78.16 | $78.61 | $73.68 | 1,935,669 |
2018-03-07 | $77.63 | $78.80 | $77.56 | $78.73 | $73.79 | 3,157,205 |
2018-03-06 | $77.55 | $78.20 | $76.80 | $78.16 | $73.26 | 2,686,489 |
2018-03-05 | $76.35 | $77.62 | $76.20 | $77.23 | $72.39 | 2,803,183 |
2018-03-02 | $74.87 | $76.87 | $74.74 | $76.67 | $71.86 | 2,824,958 |
2018-03-01 | $75.64 | $76.34 | $74.68 | $75.43 | $70.70 | 5,559,822 |
2018-02-28 | $77.28 | $77.51 | $75.72 | $75.74 | $70.99 | 2,439,708 |
2018-02-27 | $78.31 | $78.65 | $77.15 | $77.15 | $72.31 | 2,832,125 |
2018-02-26 | $78.00 | $78.43 | $77.46 | $78.29 | $73.38 | 2,512,787 |
2018-02-23 | $77.26 | $77.76 | $76.93 | $77.76 | $72.88 | 5,333,381 |
2018-02-22 | $77.16 | $77.70 | $76.72 | $76.77 | $71.96 | 2,811,375 |
2018-02-21 | $76.87 | $78.03 | $76.72 | $76.83 | $72.01 | 1,933,777 |
2018-02-20 | $77.00 | $77.49 | $76.44 | $76.66 | $71.85 | 3,343,848 |
2018-02-16 | $76.94 | $77.83 | $76.80 | $77.33 | $72.48 | 2,787,812 |
2018-02-15 | $76.86 | $77.10 | $76.01 | $77.06 | $72.23 | 2,732,818 |
2018-02-14 | $74.50 | $76.47 | $74.34 | $76.29 | $71.51 | 3,029,636 |
2018-02-13 | $74.48 | $75.12 | $74.26 | $74.91 | $70.21 | 3,800,357 |
2018-02-12 | $74.20 | $75.22 | $73.38 | $74.86 | $70.17 | 4,885,328 |
2018-02-09 | $74.01 | $74.76 | $72.12 | $74.14 | $69.49 | 5,564,782 |
2018-02-08 | $75.43 | $75.65 | $73.35 | $73.35 | $68.75 | 6,048,649 |
2018-02-07 | $75.35 | $75.91 | $74.81 | $75.42 | $70.69 | 3,627,321 |
2018-02-06 | $73.25 | $75.76 | $72.41 | $75.38 | $70.65 | 7,559,016 |
2018-02-05 | $76.85 | $77.43 | $74.43 | $74.45 | $69.78 | 5,411,625 |
2018-02-02 | $78.60 | $78.72 | $77.32 | $77.50 | $72.64 | 5,615,168 |
2018-02-01 | $78.49 | $79.19 | $78.30 | $79.07 | $74.11 | 3,151,759 |
2018-01-31 | $79.30 | $79.79 | $78.50 | $78.74 | $73.80 | 2,377,255 |
2018-01-30 | $79.35 | $79.66 | $78.89 | $79.17 | $74.20 | 5,380,598 |
2018-01-29 | $80.19 | $80.49 | $79.91 | $79.91 | $74.90 | 2,585,225 |
2018-01-26 | $80.39 | $80.45 | $79.89 | $80.36 | $75.32 | 2,244,445 |
2018-01-25 | $80.28 | $80.34 | $79.40 | $80.09 | $75.07 | 5,933,712 |
2018-01-24 | $80.65 | $80.68 | $79.57 | $79.87 | $74.86 | 4,232,528 |
2018-01-23 | $80.20 | $80.51 | $79.74 | $80.34 | $75.30 | 3,638,727 |
2018-01-22 | $79.96 | $80.26 | $79.72 | $80.26 | $75.23 | 2,344,541 |
2018-01-19 | $78.91 | $80.10 | $78.91 | $80.06 | $75.04 | 2,954,535 |
2018-01-18 | $79.44 | $79.52 | $78.80 | $78.91 | $73.96 | 3,266,919 |
2018-01-17 | $79.09 | $79.76 | $78.84 | $79.56 | $74.57 | 3,496,324 |
2018-01-16 | $79.90 | $80.30 | $78.53 | $78.77 | $73.83 | 2,484,973 |
2018-01-12 | $79.38 | $79.95 | $79.22 | $79.56 | $74.57 | 2,125,510 |
2018-01-11 | $77.97 | $79.31 | $77.92 | $79.20 | $74.23 | 2,596,280 |
2018-01-10 | $77.74 | $77.97 | $77.46 | $77.77 | $72.89 | 2,257,091 |
2018-01-09 | $78.05 | $78.19 | $77.80 | $77.90 | $73.01 | 1,975,051 |
2018-01-08 | $77.76 | $78.05 | $77.14 | $77.98 | $73.09 | 2,500,225 |
2018-01-05 | $77.75 | $77.89 | $77.31 | $77.86 | $72.98 | 2,756,507 |
2018-01-04 | $77.74 | $77.92 | $77.32 | $77.53 | $72.67 | 3,149,828 |
2018-01-03 | $77.43 | $77.60 | $77.04 | $77.32 | $72.47 | 3,770,170 |
2018-01-02 | $77.19 | $77.54 | $76.91 | $77.39 | $72.54 | 4,904,705 |
2017-12-29 | $77.58 | $77.66 | $76.79 | $76.81 | $71.99 | 2,369,032 |
2017-12-28 | $77.16 | $77.38 | $76.97 | $77.35 | $72.50 | 1,935,843 |
2017-12-27 | $77.16 | $77.46 | $76.89 | $77.04 | $72.21 | 2,178,417 |
2017-12-26 | $77.04 | $77.25 | $76.98 | $77.13 | $72.29 | 1,850,535 |
2017-12-22 | $77.24 | $77.24 | $76.89 | $77.06 | $72.23 | 1,739,834 |
2017-12-21 | $77.10 | $77.53 | $77.04 | $77.26 | $72.41 | 2,464,588 |
2017-12-20 | $77.28 | $77.30 | $76.64 | $76.95 | $72.12 | 2,483,423 |
2017-12-19 | $77.67 | $77.69 | $76.70 | $76.78 | $71.96 | 3,209,827 |
2017-12-18 | $77.30 | $78.10 | $77.18 | $77.74 | $72.61 | 2,212,170 |
2017-12-15 | $75.76 | $77.12 | $75.71 | $76.63 | $71.58 | 3,616,964 |
2017-12-14 | $76.35 | $76.47 | $75.16 | $75.37 | $70.40 | 3,630,045 |
2017-12-13 | $75.81 | $76.78 | $75.81 | $76.24 | $71.21 | 4,061,777 |
2017-12-12 | $76.20 | $76.38 | $75.83 | $75.86 | $70.86 | 6,476,870 |
2017-12-11 | $76.31 | $76.52 | $75.90 | $76.04 | $71.03 | 2,288,067 |
2017-12-08 | $76.64 | $76.73 | $76.19 | $76.25 | $71.22 | 1,893,417 |
2017-12-07 | $75.94 | $76.65 | $75.75 | $76.30 | $71.27 | 2,505,858 |
2017-12-06 | $76.15 | $76.39 | $75.89 | $75.92 | $70.91 | 1,887,545 |
2017-12-05 | $77.23 | $77.34 | $76.25 | $76.25 | $71.22 | 2,703,177 |
2017-12-04 | $78.00 | $78.34 | $77.01 | $77.06 | $71.98 | 3,216,403 |
2017-12-01 | $77.42 | $77.44 | $74.78 | $77.02 | $71.94 | 4,281,902 |
2017-11-30 | $77.96 | $77.99 | $77.29 | $77.48 | $72.37 | 4,278,479 |
2017-11-29 | $77.29 | $77.75 | $77.11 | $77.50 | $72.39 | 3,774,878 |
2017-11-28 | $75.99 | $77.07 | $75.85 | $77.03 | $71.95 | 3,300,725 |
2017-11-27 | $76.29 | $76.39 | $75.72 | $75.74 | $70.75 | 2,905,049 |
2017-11-24 | $76.26 | $76.26 | $75.87 | $76.11 | $71.09 | 2,887,980 |
2017-11-22 | $76.33 | $76.54 | $76.03 | $76.06 | $71.04 | 4,837,645 |
2017-11-21 | $75.50 | $76.23 | $75.42 | $76.22 | $71.19 | 3,565,510 |
2017-11-20 | $74.77 | $75.23 | $74.62 | $75.20 | $70.24 | 1,499,655 |
2017-11-17 | $74.08 | $74.99 | $74.07 | $74.63 | $69.71 | 1,769,261 |
2017-11-16 | $73.38 | $74.57 | $73.34 | $74.31 | $69.41 | 3,502,949 |
2017-11-15 | $72.96 | $73.39 | $72.57 | $73.06 | $68.24 | 2,174,623 |
2017-11-14 | $73.21 | $73.54 | $73.09 | $73.46 | $68.62 | 2,516,166 |
2017-11-13 | $73.09 | $73.59 | $72.90 | $73.48 | $68.63 | 2,264,113 |
2017-11-10 | $73.29 | $73.63 | $73.26 | $73.35 | $68.51 | 2,210,563 |
2017-11-09 | $73.09 | $73.70 | $72.64 | $73.29 | $68.46 | 3,065,108 |
2017-11-08 | $73.16 | $73.72 | $72.84 | $73.63 | $68.77 | 1,828,715 |
2017-11-07 | $74.13 | $74.24 | $73.01 | $73.30 | $68.47 | 4,853,115 |
2017-11-06 | $73.96 | $74.39 | $73.86 | $74.10 | $69.21 | 2,870,450 |
2017-11-03 | $74.25 | $74.25 | $73.86 | $73.94 | $69.06 | 2,121,180 |
2017-11-02 | $74.27 | $74.70 | $73.92 | $74.42 | $69.51 | 3,878,748 |
2017-11-01 | $75.33 | $75.43 | $73.88 | $74.33 | $69.43 | 2,406,659 |
2017-10-31 | $74.37 | $75.12 | $74.21 | $74.86 | $69.92 | 2,936,363 |
2017-10-30 | $74.87 | $74.97 | $73.73 | $74.12 | $69.23 | 2,742,426 |
2017-10-27 | $74.79 | $75.24 | $74.42 | $75.18 | $70.22 | 1,686,850 |
2017-10-26 | $74.67 | $74.97 | $74.60 | $74.78 | $69.85 | 2,507,228 |
2017-10-25 | $74.70 | $74.75 | $73.83 | $74.43 | $69.52 | 1,898,590 |
2017-10-24 | $74.83 | $75.17 | $74.70 | $74.82 | $69.89 | 4,188,026 |
2017-10-23 | $75.06 | $75.15 | $74.54 | $74.61 | $69.69 | 2,221,647 |
2017-10-20 | $75.13 | $75.24 | $74.90 | $74.98 | $70.04 | 2,050,515 |
2017-10-19 | $74.33 | $74.62 | $74.01 | $74.62 | $69.70 | 2,086,609 |
2017-10-18 | $74.60 | $74.95 | $74.54 | $74.78 | $69.85 | 1,250,846 |
2017-10-17 | $74.43 | $74.72 | $74.14 | $74.29 | $69.39 | 2,184,159 |
2017-10-16 | $74.69 | $74.98 | $74.34 | $74.47 | $69.56 | 3,411,163 |
2017-10-13 | $74.77 | $74.98 | $74.49 | $74.59 | $69.67 | 2,064,042 |
2017-10-12 | $74.58 | $74.82 | $74.33 | $74.62 | $69.70 | 2,125,487 |
2017-10-11 | $74.85 | $74.99 | $74.62 | $74.71 | $69.78 | 1,921,353 |
2017-10-10 | $75.01 | $75.14 | $74.73 | $74.93 | $69.99 | 4,481,607 |
2017-10-09 | $75.13 | $75.42 | $74.62 | $74.75 | $69.82 | 1,429,742 |
2017-10-06 | $75.03 | $75.26 | $74.85 | $75.10 | $70.15 | 2,147,585 |
2017-10-05 | $75.30 | $75.45 | $75.09 | $75.23 | $70.27 | 2,746,580 |
2017-10-04 | $75.35 | $75.48 | $74.89 | $75.07 | $70.12 | 5,886,372 |
2017-10-03 | $75.32 | $75.40 | $74.86 | $75.40 | $70.43 | 3,122,510 |
2017-10-02 | $74.33 | $75.24 | $74.15 | $75.23 | $70.27 | 5,437,927 |
2017-09-29 | $74.06 | $74.31 | $73.94 | $74.22 | $69.33 | 3,310,886 |
2017-09-28 | $73.64 | $74.06 | $73.35 | $73.99 | $69.11 | 4,407,210 |
2017-09-27 | $72.69 | $73.96 | $72.45 | $73.79 | $68.92 | 4,172,679 |
2017-09-26 | $72.07 | $72.58 | $71.91 | $72.31 | $67.54 | 2,822,245 |
2017-09-25 | $71.86 | $72.32 | $71.69 | $72.17 | $67.20 | 3,975,475 |
2017-09-22 | $71.48 | $72.05 | $71.45 | $71.95 | $67.00 | 1,924,561 |
2017-09-21 | $71.56 | $71.70 | $71.31 | $71.49 | $66.57 | 1,572,093 |
2017-09-20 | $71.30 | $71.60 | $71.19 | $71.45 | $66.53 | 4,533,865 |
2017-09-19 | $71.41 | $71.41 | $71.11 | $71.19 | $66.29 | 1,368,630 |
2017-09-18 | $70.88 | $71.50 | $70.77 | $71.34 | $66.43 | 1,596,013 |
2017-09-15 | $70.32 | $70.78 | $70.19 | $70.78 | $65.91 | 1,209,763 |
2017-09-14 | $70.38 | $70.51 | $70.21 | $70.40 | $65.55 | 3,171,709 |
2017-09-13 | $70.10 | $70.56 | $70.05 | $70.43 | $65.58 | 2,011,718 |
2017-09-12 | $69.87 | $70.24 | $69.78 | $70.20 | $65.37 | 1,727,824 |
2017-09-11 | $69.46 | $69.82 | $69.07 | $69.69 | $64.89 | 1,099,237 |
2017-09-08 | $68.70 | $69.25 | $68.54 | $68.95 | $64.20 | 1,883,906 |
2017-09-07 | $69.13 | $69.24 | $68.56 | $68.85 | $64.11 | 1,151,580 |
2017-09-06 | $69.14 | $69.28 | $68.83 | $69.05 | $64.30 | 1,925,915 |
2017-09-05 | $69.55 | $69.69 | $68.61 | $68.84 | $64.10 | 2,188,511 |
2017-09-01 | $69.19 | $69.65 | $69.15 | $69.56 | $64.77 | 2,238,938 |
2017-08-31 | $68.58 | $69.20 | $68.52 | $69.07 | $64.31 | 3,149,652 |
2017-08-30 | $67.98 | $68.44 | $67.90 | $68.40 | $63.69 | 1,941,110 |
2017-08-29 | $67.61 | $68.11 | $67.40 | $68.02 | $63.34 | 3,587,996 |
2017-08-28 | $68.11 | $68.22 | $67.80 | $68.04 | $63.36 | 1,271,545 |
2017-08-25 | $67.87 | $68.15 | $67.67 | $67.97 | $63.29 | 1,581,748 |
2017-08-24 | $67.84 | $68.01 | $67.58 | $67.64 | $62.98 | 1,587,617 |
2017-08-23 | $67.39 | $67.79 | $67.34 | $67.55 | $62.90 | 1,158,045 |
2017-08-22 | $67.33 | $67.81 | $67.27 | $67.73 | $63.07 | 1,635,539 |
2017-08-21 | $67.04 | $67.19 | $66.77 | $67.08 | $62.46 | 4,175,182 |
2017-08-18 | $67.05 | $67.41 | $66.78 | $67.17 | $62.55 | 1,839,891 |
2017-08-17 | $68.31 | $68.64 | $67.27 | $67.29 | $62.66 | 2,081,415 |
2017-08-16 | $68.68 | $69.02 | $68.46 | $68.62 | $63.90 | 1,944,678 |
2017-08-15 | $69.37 | $69.37 | $68.50 | $68.53 | $63.81 | 1,948,996 |
2017-08-14 | $68.69 | $69.27 | $68.58 | $69.21 | $64.44 | 2,375,372 |
2017-08-11 | $68.20 | $68.39 | $67.96 | $68.20 | $63.50 | 4,949,287 |
2017-08-10 | $69.01 | $69.10 | $68.19 | $68.22 | $63.52 | 2,990,742 |
2017-08-09 | $69.51 | $69.71 | $69.02 | $69.29 | $64.52 | 4,105,119 |
2017-08-08 | $70.07 | $70.80 | $69.71 | $69.88 | $65.07 | 1,827,926 |
2017-08-07 | $70.21 | $70.37 | $69.83 | $70.07 | $65.25 | 1,345,549 |
2017-08-04 | $69.95 | $70.20 | $69.75 | $70.14 | $65.31 | 1,195,434 |
2017-08-03 | $70.23 | $70.38 | $69.66 | $69.86 | $65.05 | 1,706,565 |
2017-08-02 | $70.95 | $71.02 | $69.87 | $70.10 | $65.27 | 1,860,602 |
2017-08-01 | $71.19 | $71.25 | $70.61 | $71.02 | $66.13 | 2,353,268 |
2017-07-31 | $71.13 | $71.23 | $70.55 | $70.81 | $65.93 | 1,629,039 |
2017-07-28 | $70.91 | $71.19 | $70.68 | $71.00 | $66.11 | 2,241,329 |
2017-07-27 | $71.53 | $71.69 | $70.74 | $71.11 | $66.21 | 1,649,615 |
2017-07-26 | $71.92 | $71.92 | $71.30 | $71.44 | $66.52 | 1,689,997 |
2017-07-25 | $71.61 | $72.05 | $71.40 | $71.93 | $66.98 | 1,747,505 |
2017-07-24 | $71.24 | $71.26 | $70.88 | $71.26 | $66.35 | 1,870,093 |
2017-07-21 | $71.55 | $71.70 | $71.08 | $71.25 | $66.34 | 1,840,513 |
2017-07-20 | $71.57 | $71.72 | $71.34 | $71.60 | $66.67 | 3,196,050 |
2017-07-19 | $70.85 | $71.55 | $70.85 | $71.50 | $66.58 | 2,123,011 |
2017-07-18 | $70.71 | $70.81 | $70.37 | $70.69 | $65.82 | 1,534,455 |
2017-07-17 | $70.73 | $71.12 | $70.46 | $70.91 | $66.03 | 1,480,190 |
2017-07-14 | $70.42 | $70.93 | $70.42 | $70.73 | $65.86 | 2,826,994 |
2017-07-13 | $70.38 | $70.58 | $70.00 | $70.55 | $65.69 | 1,906,642 |
2017-07-12 | $70.16 | $70.82 | $70.15 | $70.38 | $65.53 | 2,050,883 |
2017-07-11 | $69.69 | $69.92 | $69.17 | $69.85 | $65.04 | 2,568,936 |
2017-07-10 | $69.83 | $70.24 | $69.47 | $69.69 | $64.89 | 1,394,376 |
2017-07-07 | $69.51 | $70.22 | $69.40 | $70.11 | $65.28 | 1,829,249 |
2017-07-06 | $69.79 | $70.04 | $69.22 | $69.38 | $64.60 | 1,765,385 |
2017-07-05 | $70.64 | $70.68 | $69.91 | $70.35 | $65.51 | 2,086,837 |
2017-07-03 | $70.45 | $70.98 | $70.39 | $70.77 | $65.90 | 1,078,390 |
2017-06-30 | $70.22 | $70.48 | $70.03 | $70.11 | $65.28 | 2,280,323 |
2017-06-29 | $70.77 | $70.78 | $69.42 | $70.15 | $65.32 | 2,619,357 |
2017-06-28 | $69.82 | $70.68 | $69.77 | $70.59 | $65.73 | 2,449,333 |
2017-06-27 | $70.01 | $70.25 | $69.46 | $69.47 | $64.69 | 2,140,943 |
2017-06-26 | $70.28 | $70.51 | $69.81 | $70.20 | $65.17 | 1,945,160 |
2017-06-23 | $69.63 | $70.20 | $69.38 | $70.07 | $65.05 | 2,745,123 |
2017-06-22 | $69.24 | $69.74 | $69.02 | $69.48 | $64.50 | 1,672,611 |
2017-06-21 | $69.71 | $69.99 | $69.16 | $69.23 | $64.27 | 2,303,073 |
2017-06-20 | $70.28 | $70.28 | $69.54 | $69.55 | $64.57 | 2,833,496 |
2017-06-19 | $70.33 | $70.56 | $70.09 | $70.39 | $65.35 | 7,898,916 |
2017-06-16 | $70.28 | $70.28 | $69.77 | $70.07 | $65.05 | 6,700,546 |
2017-06-15 | $70.10 | $70.69 | $69.97 | $70.45 | $65.41 | 2,099,936 |
2017-06-14 | $71.22 | $71.25 | $70.38 | $70.79 | $65.72 | 3,025,005 |
2017-06-13 | $71.16 | $71.40 | $70.90 | $71.23 | $66.13 | 3,274,637 |
2017-06-12 | $71.05 | $71.42 | $70.67 | $70.89 | $65.81 | 2,098,517 |
2017-06-09 | $70.67 | $71.53 | $70.57 | $71.04 | $65.95 | 4,117,751 |
2017-06-08 | $69.50 | $70.77 | $69.37 | $70.46 | $65.41 | 2,112,700 |
2017-06-07 | $69.47 | $69.73 | $69.26 | $69.52 | $64.54 | 1,957,597 |
2017-06-06 | $69.14 | $69.80 | $68.90 | $69.41 | $64.44 | 1,963,026 |
2017-06-05 | $69.96 | $70.00 | $69.46 | $69.51 | $64.53 | 1,915,189 |
2017-06-02 | $69.68 | $70.60 | $69.57 | $69.97 | $64.96 | 2,338,195 |
2017-06-01 | $68.31 | $69.56 | $68.21 | $69.52 | $64.54 | 2,355,724 |
2017-05-31 | $68.54 | $68.75 | $67.47 | $68.33 | $63.44 | 2,921,186 |
2017-05-30 | $68.50 | $68.72 | $68.16 | $68.38 | $63.48 | 4,212,354 |
2017-05-26 | $68.69 | $68.86 | $68.38 | $68.77 | $63.85 | 2,850,361 |
2017-05-25 | $68.96 | $69.23 | $68.50 | $68.78 | $63.85 | 2,152,713 |
2017-05-24 | $68.76 | $69.08 | $68.39 | $68.69 | $63.77 | 4,660,867 |
2017-05-23 | $68.70 | $68.79 | $68.12 | $68.72 | $63.80 | 3,886,389 |
2017-05-22 | $68.12 | $68.59 | $68.07 | $68.49 | $63.59 | 2,630,892 |
2017-05-19 | $67.74 | $68.39 | $67.70 | $67.95 | $63.08 | 2,459,907 |
2017-05-18 | $67.34 | $67.92 | $67.25 | $67.64 | $62.80 | 2,805,774 |
2017-05-17 | $68.22 | $68.47 | $67.46 | $67.54 | $62.70 | 3,058,523 |
2017-05-16 | $69.42 | $69.53 | $68.77 | $69.28 | $64.32 | 2,112,474 |
2017-05-15 | $69.02 | $69.65 | $68.98 | $69.28 | $64.32 | 2,115,240 |
2017-05-12 | $69.12 | $69.37 | $68.71 | $68.84 | $63.91 | 2,104,501 |
2017-05-11 | $69.61 | $69.91 | $68.74 | $69.39 | $64.42 | 1,671,185 |
2017-05-10 | $69.39 | $69.96 | $69.24 | $69.91 | $64.90 | 1,869,562 |
2017-05-09 | $69.57 | $69.73 | $69.24 | $69.53 | $64.55 | 1,931,537 |
2017-05-08 | $69.59 | $69.80 | $69.21 | $69.44 | $64.47 | 1,555,076 |
2017-05-05 | $69.62 | $69.78 | $69.06 | $69.69 | $64.70 | 1,815,507 |
2017-05-04 | $69.68 | $69.78 | $68.89 | $69.38 | $64.41 | 1,847,891 |
2017-05-03 | $69.61 | $69.69 | $69.15 | $69.44 | $64.47 | 2,383,384 |
2017-05-02 | $70.25 | $70.37 | $69.67 | $69.87 | $64.87 | 2,189,671 |
2017-05-01 | $70.10 | $70.39 | $69.59 | $70.16 | $65.14 | 2,677,769 |
2017-04-28 | $70.84 | $71.00 | $69.79 | $69.79 | $64.79 | 2,841,542 |
2017-04-27 | $70.87 | $71.17 | $70.50 | $70.73 | $65.67 | 2,277,905 |
2017-04-26 | $70.30 | $71.16 | $70.10 | $70.80 | $65.73 | 2,978,874 |
2017-04-25 | $70.28 | $70.69 | $70.28 | $70.34 | $65.30 | 2,934,447 |
2017-04-24 | $69.82 | $69.98 | $69.44 | $69.72 | $64.73 | 2,216,856 |
2017-04-21 | $68.96 | $69.10 | $68.63 | $68.86 | $63.93 | 3,690,551 |
2017-04-20 | $68.41 | $69.12 | $68.29 | $69.04 | $64.10 | 4,383,688 |
2017-04-19 | $67.97 | $68.58 | $67.87 | $68.10 | $63.22 | 3,258,833 |
2017-04-18 | $67.44 | $67.83 | $67.20 | $67.72 | $62.87 | 2,315,757 |
2017-04-17 | $67.06 | $67.72 | $66.92 | $67.66 | $62.81 | 1,956,608 |
2017-04-13 | $67.56 | $67.77 | $66.85 | $66.90 | $62.11 | 3,081,561 |
2017-04-12 | $68.55 | $68.56 | $67.61 | $67.69 | $62.84 | 3,390,849 |
2017-04-11 | $67.83 | $68.69 | $67.70 | $68.69 | $63.77 | 2,755,487 |
2017-04-10 | $67.87 | $68.55 | $67.67 | $68.05 | $63.18 | 2,050,324 |
2017-04-07 | $67.66 | $68.07 | $67.44 | $67.84 | $62.98 | 2,462,231 |
2017-04-06 | $67.29 | $67.95 | $67.00 | $67.85 | $62.99 | 2,352,826 |
2017-04-05 | $68.34 | $68.71 | $67.05 | $67.20 | $62.39 | 3,488,707 |
2017-04-04 | $67.89 | $68.22 | $67.65 | $67.94 | $63.07 | 4,014,342 |
2017-04-03 | $69.35 | $69.36 | $67.84 | $67.89 | $63.03 | 13,685,010 |
2017-03-31 | $69.08 | $69.47 | $68.86 | $69.16 | $64.21 | 3,695,108 |
2017-03-30 | $68.53 | $69.12 | $68.45 | $69.03 | $64.09 | 2,774,251 |
2017-03-29 | $68.11 | $68.57 | $68.01 | $68.45 | $63.55 | 2,194,956 |
2017-03-28 | $67.45 | $68.32 | $67.35 | $68.27 | $63.38 | 3,461,581 |
2017-03-27 | $66.97 | $67.85 | $66.54 | $67.73 | $62.88 | 4,875,375 |
2017-03-24 | $67.89 | $68.17 | $67.31 | $67.66 | $62.81 | 3,999,797 |
2017-03-23 | $67.53 | $68.35 | $67.31 | $67.89 | $62.82 | 4,930,435 |
2017-03-22 | $67.44 | $67.68 | $66.81 | $67.46 | $62.42 | 7,786,711 |
2017-03-21 | $69.79 | $69.80 | $67.55 | $67.57 | $62.52 | 5,551,778 |
2017-03-20 | $69.82 | $69.91 | $69.24 | $69.41 | $64.23 | 1,513,005 |
2017-03-17 | $69.42 | $69.94 | $69.01 | $69.79 | $64.58 | 2,416,812 |
2017-03-16 | $69.48 | $69.66 | $69.17 | $69.40 | $64.22 | 4,991,775 |
2017-03-15 | $68.51 | $69.47 | $68.41 | $69.27 | $64.10 | 3,513,782 |
2017-03-14 | $68.20 | $68.34 | $67.68 | $68.19 | $63.10 | 2,994,116 |
2017-03-13 | $68.19 | $68.74 | $68.19 | $68.51 | $63.39 | 3,787,585 |
2017-03-10 | $68.50 | $68.52 | $67.81 | $68.30 | $63.20 | 2,638,941 |
2017-03-09 | $68.31 | $68.58 | $67.80 | $67.96 | $62.89 | 3,946,667 |
2017-03-08 | $68.97 | $69.18 | $68.29 | $68.35 | $63.25 | 3,386,016 |
2017-03-07 | $69.17 | $69.27 | $68.72 | $68.80 | $63.66 | 3,159,206 |
2017-03-06 | $69.36 | $69.44 | $68.96 | $69.29 | $64.12 | 2,627,329 |
2017-03-03 | $69.98 | $70.27 | $69.44 | $69.77 | $64.56 | 2,765,752 |
2017-03-02 | $70.70 | $70.74 | $69.89 | $69.97 | $64.75 | 2,518,001 |
2017-03-01 | $70.17 | $70.98 | $70.14 | $70.74 | $65.46 | 3,423,519 |
2017-02-28 | $70.36 | $70.38 | $69.46 | $69.46 | $64.27 | 4,709,855 |
2017-02-27 | $69.99 | $70.63 | $69.80 | $70.59 | $65.32 | 2,712,429 |
2017-02-24 | $69.49 | $70.05 | $69.37 | $70.04 | $64.81 | 1,896,646 |
2017-02-23 | $70.73 | $70.79 | $69.62 | $70.06 | $64.83 | 2,568,452 |
2017-02-22 | $70.70 | $70.72 | $70.34 | $70.56 | $65.29 | 2,285,246 |
2017-02-21 | $70.38 | $70.84 | $70.35 | $70.81 | $65.52 | 3,172,725 |
2017-02-17 | $70.15 | $70.21 | $69.83 | $70.20 | $64.96 | 3,376,446 |
2017-02-16 | $70.34 | $70.58 | $69.79 | $70.30 | $65.05 | 3,625,829 |
2017-02-15 | $69.80 | $70.54 | $69.75 | $70.44 | $65.18 | 2,779,839 |
2017-02-14 | $69.67 | $70.08 | $69.48 | $70.03 | $64.80 | 2,742,312 |
2017-02-13 | $70.10 | $70.31 | $69.74 | $69.87 | $64.65 | 4,105,459 |
2017-02-10 | $69.51 | $69.85 | $69.25 | $69.71 | $64.50 | 2,580,205 |
2017-02-09 | $68.12 | $69.30 | $68.09 | $69.15 | $63.99 | 4,452,459 |
2017-02-08 | $67.95 | $68.18 | $67.47 | $68.06 | $62.98 | 2,238,368 |
2017-02-07 | $68.53 | $68.77 | $67.92 | $68.17 | $63.08 | 2,165,120 |
2017-02-06 | $68.86 | $68.94 | $68.20 | $68.40 | $63.29 | 1,972,342 |
2017-02-03 | $68.55 | $69.09 | $68.28 | $69.04 | $63.88 | 2,576,580 |
2017-02-02 | $68.39 | $68.48 | $67.79 | $67.95 | $62.88 | 2,336,509 |
2017-02-01 | $68.95 | $69.20 | $68.06 | $68.29 | $63.19 | 2,386,930 |
2017-01-31 | $67.75 | $68.56 | $67.55 | $68.36 | $63.26 | 5,252,277 |
2017-01-30 | $68.34 | $68.50 | $67.35 | $67.90 | $62.83 | 3,571,822 |
2017-01-27 | $69.24 | $69.28 | $68.56 | $68.83 | $63.69 | 2,588,939 |
2017-01-26 | $69.58 | $69.64 | $68.92 | $69.12 | $63.96 | 3,572,417 |
2017-01-25 | $69.25 | $69.58 | $69.25 | $69.49 | $64.30 | 2,888,345 |
2017-01-24 | $67.92 | $68.91 | $67.89 | $68.72 | $63.59 | 2,789,980 |
2017-01-23 | $67.84 | $68.06 | $67.33 | $67.73 | $62.67 | 2,102,335 |
2017-01-20 | $67.74 | $68.22 | $67.67 | $67.96 | $62.89 | 2,637,537 |
2017-01-19 | $68.28 | $68.54 | $67.35 | $67.63 | $62.58 | 2,971,276 |
2017-01-18 | $136.29 | $136.68 | $135.58 | $136.56 | $63.18 | 4,445,600 |
2017-01-17 | $137.28 | $137.32 | $135.86 | $136.03 | $62.94 | 4,245,798 |
2017-01-13 | $137.08 | $138.55 | $137.01 | $137.81 | $63.76 | 3,381,716 |
2017-01-12 | $138.17 | $138.44 | $135.27 | $136.81 | $63.30 | 4,505,124 |
2017-01-11 | $137.93 | $138.41 | $137.10 | $138.29 | $63.98 | 5,511,046 |
2017-01-10 | $136.85 | $138.13 | $136.51 | $137.84 | $63.77 | 3,589,236 |
2017-01-09 | $137.49 | $137.69 | $136.38 | $136.61 | $63.20 | 3,750,248 |
2017-01-06 | $138.91 | $139.04 | $137.76 | $137.80 | $63.76 | 3,063,298 |
2017-01-05 | $140.30 | $140.39 | $138.01 | $138.57 | $64.11 | 3,876,438 |
2017-01-04 | $138.82 | $140.75 | $138.74 | $140.60 | $65.05 | 4,880,442 |
2017-01-03 | $139.25 | $139.44 | $137.23 | $138.29 | $63.98 | 5,174,012 |
2016-12-30 | $138.40 | $138.67 | $137.09 | $137.52 | $63.63 | 4,189,498 |
2016-12-29 | $138.06 | $138.90 | $137.33 | $138.06 | $63.88 | 2,052,164 |
2016-12-28 | $139.60 | $139.74 | $137.51 | $137.76 | $63.74 | 2,424,094 |
2016-12-27 | $138.82 | $139.86 | $138.72 | $139.39 | $64.49 | 2,933,912 |
2016-12-23 | $138.13 | $138.63 | $137.88 | $138.55 | $64.10 | 2,268,694 |
2016-12-22 | $139.39 | $139.60 | $137.53 | $137.94 | $63.82 | 2,457,014 |
2016-12-21 | $140.11 | $140.32 | $139.29 | $139.32 | $64.46 | 2,929,222 |
2016-12-20 | $139.88 | $140.89 | $139.74 | $140.64 | $64.82 | 3,386,938 |
2016-12-19 | $138.78 | $139.72 | $138.49 | $139.22 | $64.16 | 3,163,842 |
2016-12-16 | $139.49 | $140.41 | $138.32 | $138.45 | $63.81 | 2,683,882 |
2016-12-15 | $138.36 | $140.11 | $137.91 | $139.28 | $64.19 | 3,086,916 |
2016-12-14 | $139.50 | $140.12 | $137.68 | $137.99 | $63.60 | 4,911,776 |
2016-12-13 | $140.20 | $140.92 | $139.02 | $139.73 | $64.40 | 7,634,520 |
2016-12-12 | $140.79 | $141.28 | $139.32 | $139.57 | $64.32 | 2,896,242 |
2016-12-09 | $141.33 | $141.35 | $140.38 | $140.99 | $64.98 | 4,095,252 |
2016-12-08 | $138.96 | $140.85 | $138.39 | $140.70 | $64.85 | 4,212,764 |
2016-12-07 | $136.94 | $138.68 | $136.50 | $138.40 | $63.79 | 4,262,840 |
2016-12-06 | $135.79 | $137.16 | $134.97 | $136.97 | $63.13 | 4,492,264 |
2016-12-05 | $134.29 | $135.64 | $134.25 | $135.44 | $62.42 | 4,135,680 |
2016-12-02 | $133.13 | $133.81 | $132.82 | $133.14 | $61.36 | 4,470,498 |
2016-12-01 | $134.03 | $134.74 | $132.53 | $133.12 | $61.35 | 4,632,918 |
2016-11-30 | $134.81 | $134.93 | $133.26 | $133.53 | $61.54 | 4,893,112 |
2016-11-29 | $134.13 | $134.78 | $133.86 | $134.01 | $61.76 | 3,733,020 |
2016-11-28 | $135.54 | $135.79 | $133.81 | $134.05 | $61.78 | 4,056,706 |
2016-11-25 | $135.33 | $135.71 | $135.16 | $135.67 | $62.53 | 1,912,548 |
2016-11-23 | $134.16 | $135.15 | $133.78 | $135.10 | $62.26 | 3,674,290 |
2016-11-22 | $133.23 | $134.37 | $132.77 | $134.28 | $61.89 | 4,302,028 |
2016-11-21 | $132.50 | $133.02 | $131.62 | $132.57 | $61.10 | 3,321,708 |
2016-11-18 | $131.63 | $132.16 | $131.26 | $132.04 | $60.85 | 3,921,920 |
2016-11-17 | $131.26 | $132.04 | $130.97 | $131.42 | $60.57 | 3,511,782 |
2016-11-16 | $130.95 | $131.09 | $130.23 | $130.80 | $60.28 | 3,297,296 |
2016-11-15 | $130.07 | $131.02 | $129.40 | $130.74 | $60.25 | 3,272,554 |
2016-11-14 | $129.81 | $131.58 | $129.48 | $130.37 | $60.08 | 8,589,310 |
2016-11-11 | $126.00 | $128.66 | $125.46 | $128.41 | $59.18 | 5,500,424 |
2016-11-10 | $123.88 | $126.00 | $123.31 | $125.26 | $57.73 | 9,484,634 |
2016-11-09 | $118.69 | $123.18 | $118.35 | $122.94 | $56.66 | 3,216,866 |
2016-11-08 | $118.65 | $119.78 | $118.08 | $119.24 | $54.95 | 1,457,464 |
2016-11-07 | $118.48 | $119.20 | $118.20 | $118.96 | $54.83 | 1,597,602 |
2016-11-04 | $115.93 | $117.39 | $115.73 | $116.13 | $53.52 | 1,846,462 |
2016-11-03 | $116.31 | $116.64 | $115.43 | $115.58 | $53.27 | 2,172,934 |
2016-11-02 | $116.88 | $117.20 | $115.73 | $115.91 | $53.42 | 3,508,642 |
2016-11-01 | $118.88 | $118.88 | $116.37 | $117.05 | $53.95 | 2,915,800 |
2016-10-31 | $118.16 | $118.73 | $117.60 | $118.67 | $54.69 | 3,526,884 |
2016-10-28 | $118.18 | $118.89 | $117.62 | $118.00 | $54.38 | 2,161,222 |
2016-10-27 | $119.77 | $119.83 | $118.02 | $118.22 | $54.48 | 1,285,234 |
2016-10-26 | $119.82 | $120.55 | $119.13 | $119.45 | $55.05 | 1,495,428 |
2016-10-25 | $121.43 | $121.53 | $120.15 | $120.34 | $55.46 | 1,403,780 |
2016-10-24 | $121.27 | $122.10 | $121.04 | $121.47 | $55.98 | 1,153,144 |
2016-10-21 | $119.99 | $120.78 | $119.64 | $120.45 | $55.51 | 991,444 |
2016-10-20 | $121.07 | $121.41 | $120.21 | $120.79 | $55.67 | 1,347,198 |
2016-10-19 | $121.28 | $122.00 | $120.60 | $121.55 | $56.02 | 1,044,664 |
2016-10-18 | $121.79 | $121.97 | $120.93 | $121.06 | $55.79 | 1,483,900 |
2016-10-17 | $121.02 | $121.37 | $120.64 | $120.68 | $55.62 | 1,506,500 |
2016-10-14 | $121.56 | $122.18 | $120.86 | $120.88 | $55.71 | 2,610,844 |
2016-10-13 | $121.58 | $121.75 | $120.55 | $121.21 | $55.86 | 1,460,388 |
2016-10-12 | $122.34 | $123.06 | $121.86 | $122.42 | $56.42 | 1,956,542 |
2016-10-11 | $124.02 | $124.25 | $121.58 | $122.22 | $56.33 | 2,896,860 |
2016-10-10 | $123.57 | $124.77 | $123.57 | $124.26 | $57.27 | 1,293,950 |
2016-10-07 | $124.04 | $124.38 | $122.37 | $122.89 | $56.64 | 2,682,798 |
2016-10-06 | $123.76 | $124.07 | $122.83 | $123.90 | $57.10 | 1,766,402 |
2016-10-05 | $123.68 | $124.65 | $123.68 | $124.03 | $57.16 | 1,940,080 |
2016-10-04 | $124.00 | $124.47 | $122.84 | $123.33 | $56.84 | 2,118,786 |
2016-10-03 | $123.79 | $124.06 | $123.22 | $123.83 | $57.07 | 7,649,162 |
2016-09-30 | $123.51 | $124.69 | $122.92 | $124.15 | $57.22 | 1,916,320 |
2016-09-29 | $124.36 | $124.36 | $122.73 | $122.85 | $56.62 | 1,633,056 |
2016-09-28 | $123.46 | $124.44 | $122.91 | $124.39 | $57.33 | 1,005,830 |
2016-09-27 | $122.97 | $123.52 | $122.61 | $123.28 | $56.82 | 1,833,946 |
2016-09-26 | $123.87 | $124.08 | $122.98 | $123.10 | $56.73 | 1,221,694 |
2016-09-23 | $125.51 | $125.80 | $124.87 | $124.87 | $57.38 | 1,502,988 |
2016-09-22 | $124.68 | $125.81 | $124.53 | $125.70 | $57.77 | 3,236,416 |
2016-09-21 | $122.49 | $123.94 | $122.28 | $123.92 | $56.95 | 1,800,782 |
2016-09-20 | $122.92 | $123.10 | $122.04 | $122.04 | $56.08 | 2,371,384 |
2016-09-19 | $122.22 | $123.26 | $121.87 | $122.52 | $56.30 | 985,436 |
2016-09-16 | $121.54 | $121.90 | $121.13 | $121.73 | $55.94 | 1,378,828 |
2016-09-15 | $120.51 | $122.00 | $120.32 | $121.95 | $56.04 | 3,185,578 |
2016-09-14 | $121.04 | $121.34 | $120.28 | $120.50 | $55.38 | 1,472,770 |
2016-09-13 | $122.25 | $122.27 | $120.19 | $120.87 | $55.55 | 2,891,824 |
2016-09-12 | $121.18 | $123.06 | $120.93 | $122.98 | $56.52 | 2,008,070 |
2016-09-09 | $124.50 | $124.77 | $121.61 | $121.62 | $55.89 | 1,949,866 |
2016-09-08 | $125.74 | $125.81 | $125.17 | $125.28 | $57.57 | 1,224,488 |
2016-09-07 | $124.98 | $125.84 | $124.87 | $125.76 | $57.79 | 1,124,686 |
2016-09-06 | $125.47 | $125.52 | $124.33 | $125.00 | $57.44 | 2,262,184 |
2016-09-02 | $124.51 | $125.27 | $124.21 | $125.27 | $57.57 | 2,174,478 |
2016-09-01 | $123.83 | $124.15 | $122.50 | $123.79 | $56.89 | 1,918,878 |
2016-08-31 | $124.15 | $124.31 | $123.01 | $123.72 | $56.86 | 1,497,850 |
2016-08-30 | $124.25 | $124.53 | $123.79 | $124.35 | $57.15 | 1,158,248 |
2016-08-29 | $123.73 | $124.56 | $123.52 | $124.24 | $57.10 | 1,117,330 |
2016-08-26 | $123.99 | $124.83 | $122.80 | $123.51 | $56.76 | 1,451,296 |
2016-08-25 | $123.17 | $124.14 | $123.06 | $123.91 | $56.94 | 1,912,998 |
2016-08-24 | $124.09 | $124.29 | $123.27 | $123.55 | $56.78 | 2,276,780 |
2016-08-23 | $123.76 | $124.55 | $123.68 | $124.16 | $57.06 | 3,356,568 |
2016-08-22 | $122.75 | $123.45 | $122.32 | $123.32 | $56.67 | 1,531,200 |
2016-08-19 | $122.90 | $123.09 | $122.36 | $122.98 | $56.52 | 1,148,260 |
2016-08-18 | $122.29 | $123.06 | $122.18 | $123.02 | $56.53 | 1,532,190 |
2016-08-17 | $122.35 | $122.69 | $121.62 | $122.15 | $56.13 | 7,790,592 |
2016-08-16 | $123.15 | $123.19 | $122.42 | $122.55 | $56.32 | 3,211,108 |
2016-08-15 | $122.53 | $123.56 | $122.43 | $123.41 | $56.71 | 1,221,878 |
2016-08-12 | $122.11 | $122.52 | $121.65 | $122.23 | $56.17 | 1,472,604 |
2016-08-11 | $122.32 | $122.70 | $121.94 | $122.39 | $56.25 | 1,381,506 |
2016-08-10 | $122.60 | $122.73 | $121.36 | $121.80 | $55.97 | 1,702,486 |
2016-08-09 | $122.48 | $122.81 | $122.30 | $122.49 | $56.29 | 1,243,960 |
2016-08-08 | $122.67 | $123.02 | $122.22 | $122.45 | $56.27 | 1,747,842 |
2016-08-05 | $121.68 | $122.87 | $121.49 | $122.61 | $56.35 | 1,530,546 |
2016-08-04 | $120.93 | $121.56 | $120.74 | $120.94 | $55.58 | 1,467,270 |
2016-08-03 | $120.04 | $120.92 | $119.64 | $120.92 | $55.57 | 1,732,728 |
2016-08-02 | $122.06 | $122.09 | $119.98 | $120.29 | $55.28 | 2,765,680 |
2016-08-01 | $122.12 | $122.56 | $121.33 | $122.10 | $56.11 | 3,528,848 |
2016-07-29 | $121.86 | $122.70 | $121.10 | $122.01 | $56.07 | 1,483,314 |
2016-07-28 | $122.12 | $122.26 | $121.66 | $121.84 | $55.99 | 1,153,060 |
2016-07-27 | $122.32 | $122.58 | $121.57 | $122.33 | $56.22 | 1,783,034 |
2016-07-26 | $121.33 | $122.09 | $121.10 | $122.00 | $56.07 | 2,549,666 |
2016-07-25 | $121.45 | $121.70 | $121.00 | $121.31 | $55.75 | 1,144,534 |
2016-07-22 | $120.97 | $121.98 | $120.63 | $121.78 | $55.96 | 2,061,610 |
2016-07-21 | $121.55 | $121.89 | $120.60 | $120.89 | $55.56 | 1,402,796 |
2016-07-20 | $121.14 | $121.97 | $120.63 | $121.66 | $55.91 | 1,444,322 |
2016-07-19 | $121.44 | $121.68 | $120.71 | $120.90 | $55.56 | 1,406,138 |
2016-07-18 | $121.50 | $122.22 | $121.28 | $121.65 | $55.90 | 2,647,032 |
2016-07-15 | $121.89 | $122.00 | $121.25 | $121.59 | $55.88 | 3,796,944 |
2016-07-14 | $122.04 | $122.25 | $121.26 | $121.28 | $55.73 | 1,667,390 |
2016-07-13 | $121.85 | $122.00 | $120.80 | $121.24 | $55.72 | 2,906,440 |
2016-07-12 | $120.60 | $122.08 | $120.42 | $121.48 | $55.83 | 2,881,430 |
2016-07-11 | $119.22 | $120.04 | $119.00 | $119.87 | $55.09 | 2,041,050 |
2016-07-08 | $116.89 | $118.67 | $116.60 | $118.53 | $54.47 | 1,501,964 |
2016-07-07 | $115.82 | $116.59 | $115.09 | $115.71 | $53.18 | 1,498,292 |
2016-07-06 | $114.32 | $115.74 | $114.09 | $115.57 | $53.11 | 1,421,396 |
2016-07-05 | $116.02 | $116.28 | $114.13 | $114.80 | $52.76 | 1,674,146 |
2016-07-01 | $116.20 | $116.94 | $115.84 | $116.38 | $53.48 | 1,616,036 |
2016-06-30 | $114.11 | $116.21 | $113.62 | $116.21 | $53.41 | 2,637,642 |
2016-06-29 | $112.55 | $113.95 | $112.51 | $113.70 | $52.25 | 1,929,388 |
2016-06-28 | $110.88 | $111.97 | $110.80 | $111.43 | $51.21 | 1,857,150 |
2016-06-27 | $112.17 | $112.37 | $109.47 | $109.96 | $50.53 | 3,760,118 |
2016-06-24 | $113.40 | $115.02 | $112.74 | $113.46 | $52.14 | 2,542,104 |
2016-06-23 | $116.82 | $117.99 | $116.70 | $117.99 | $54.22 | 1,101,148 |
2016-06-22 | $116.33 | $116.85 | $115.53 | $115.63 | $53.14 | 1,035,218 |
2016-06-21 | $116.39 | $116.52 | $115.42 | $116.15 | $53.38 | 1,033,040 |
2016-06-20 | $116.80 | $117.82 | $116.70 | $116.70 | $53.47 | 888,358 |
2016-06-17 | $115.73 | $116.14 | $114.89 | $115.29 | $52.82 | 1,089,700 |
2016-06-16 | $115.01 | $115.69 | $114.01 | $115.60 | $52.96 | 1,038,778 |
2016-06-15 | $116.12 | $116.86 | $115.61 | $115.68 | $53.00 | 1,643,200 |
2016-06-14 | $115.46 | $116.24 | $114.97 | $115.69 | $53.00 | 1,981,858 |
2016-06-13 | $116.75 | $117.23 | $115.65 | $115.87 | $53.09 | 699,560 |
2016-06-10 | $117.62 | $118.01 | $116.79 | $117.18 | $53.69 | 1,431,514 |
2016-06-09 | $118.94 | $119.05 | $118.16 | $118.73 | $54.40 | 1,024,188 |
2016-06-08 | $118.44 | $119.58 | $118.39 | $119.35 | $54.68 | 863,116 |
2016-06-07 | $117.98 | $118.74 | $117.75 | $118.27 | $54.19 | 1,169,422 |
2016-06-06 | $116.77 | $118.24 | $116.67 | $117.89 | $54.01 | 977,144 |
2016-06-03 | $116.98 | $116.99 | $115.65 | $116.56 | $53.40 | 918,746 |
2016-06-02 | $116.32 | $117.22 | $116.14 | $117.22 | $53.70 | 848,552 |
2016-06-01 | $115.47 | $116.76 | $115.21 | $116.59 | $53.42 | 1,124,364 |
2016-05-31 | $115.76 | $116.30 | $115.26 | $115.75 | $53.03 | 2,168,938 |
2016-05-27 | $114.43 | $115.53 | $114.40 | $115.53 | $52.93 | 1,800,924 |
2016-05-26 | $114.74 | $115.01 | $114.22 | $114.51 | $52.46 | 1,381,372 |
2016-05-25 | $114.37 | $114.97 | $114.11 | $114.57 | $52.49 | 2,038,058 |
2016-05-24 | $112.20 | $114.15 | $112.07 | $113.96 | $52.21 | 1,448,998 |
2016-05-23 | $112.05 | $112.33 | $111.43 | $111.54 | $51.10 | 978,554 |
2016-05-20 | $110.60 | $111.87 | $110.49 | $111.87 | $51.25 | 1,041,264 |
2016-05-19 | $110.13 | $111.00 | $109.22 | $110.14 | $50.46 | 1,535,148 |
2016-05-18 | $109.96 | $111.91 | $109.80 | $110.99 | $50.85 | 1,146,452 |
2016-05-17 | $112.06 | $112.63 | $109.87 | $110.45 | $50.60 | 1,669,722 |
2016-05-16 | $111.42 | $112.83 | $111.27 | $112.36 | $51.48 | 3,188,844 |
2016-05-13 | $111.78 | $112.50 | $110.97 | $111.11 | $50.90 | 1,141,324 |
2016-05-12 | $112.74 | $113.00 | $111.14 | $112.02 | $51.32 | 2,207,308 |
2016-05-11 | $113.53 | $113.70 | $112.35 | $112.38 | $51.49 | 4,386,524 |
2016-05-10 | $113.39 | $113.90 | $112.68 | $113.82 | $52.15 | 934,878 |
2016-05-09 | $112.89 | $113.52 | $112.33 | $112.84 | $51.70 | 901,374 |
2016-05-06 | $111.55 | $112.86 | $111.36 | $112.86 | $51.71 | 1,450,712 |
2016-05-05 | $112.99 | $113.19 | $111.87 | $111.98 | $51.30 | 865,852 |
2016-05-04 | $112.64 | $113.69 | $112.20 | $112.65 | $51.61 | 2,807,710 |
2016-05-03 | $113.99 | $114.05 | $112.45 | $113.21 | $51.87 | 1,959,378 |
2016-05-02 | $114.25 | $114.94 | $113.74 | $114.94 | $52.66 | 3,336,646 |
2016-04-29 | $114.56 | $114.89 | $113.20 | $113.92 | $52.19 | 1,366,160 |
2016-04-28 | $115.71 | $116.13 | $114.35 | $114.57 | $52.49 | 3,825,792 |
2016-04-27 | $115.67 | $116.41 | $115.27 | $116.24 | $53.26 | 1,030,956 |
2016-04-26 | $114.63 | $115.75 | $114.33 | $115.69 | $53.00 | 1,723,610 |
2016-04-25 | $114.99 | $115.00 | $113.77 | $114.20 | $52.32 | 1,527,404 |
2016-04-22 | $114.06 | $115.30 | $114.03 | $115.17 | $52.76 | 2,841,744 |
2016-04-21 | $114.82 | $115.12 | $113.74 | $113.96 | $52.21 | 1,983,062 |
2016-04-20 | $114.75 | $115.46 | $114.37 | $114.88 | $52.63 | 1,641,446 |
2016-04-19 | $114.70 | $115.39 | $114.31 | $114.83 | $52.61 | 1,663,754 |
2016-04-18 | $113.18 | $114.51 | $112.99 | $114.41 | $52.42 | 1,459,364 |
2016-04-15 | $112.96 | $113.76 | $112.92 | $113.63 | $52.06 | 1,549,100 |
2016-04-14 | $113.54 | $113.79 | $112.95 | $113.35 | $51.93 | 2,554,230 |
2016-04-13 | $111.80 | $113.70 | $111.69 | $113.61 | $52.05 | 1,825,802 |
2016-04-12 | $110.15 | $111.49 | $109.88 | $111.20 | $50.95 | 2,447,368 |
2016-04-11 | $110.80 | $111.78 | $110.05 | $110.05 | $50.42 | 1,675,970 |
2016-04-08 | $110.55 | $111.06 | $109.78 | $110.33 | $50.55 | 955,268 |
2016-04-07 | $110.53 | $110.77 | $109.13 | $109.70 | $50.26 | 1,490,410 |
2016-04-06 | $110.30 | $111.31 | $109.91 | $111.23 | $50.96 | 1,034,958 |
2016-04-05 | $110.78 | $111.30 | $110.21 | $110.27 | $50.52 | 1,297,538 |
2016-04-04 | $112.70 | $112.88 | $111.56 | $111.63 | $51.14 | 1,202,180 |
2016-04-01 | $111.62 | $112.92 | $111.29 | $112.86 | $51.71 | 1,329,970 |
2016-03-31 | $112.59 | $113.00 | $112.26 | $112.57 | $51.57 | 1,486,712 |
2016-03-30 | $112.88 | $113.00 | $112.11 | $112.45 | $51.52 | 1,854,106 |
2016-03-29 | $109.02 | $112.34 | $108.84 | $112.34 | $51.47 | 2,309,776 |
2016-03-28 | $109.46 | $109.73 | $108.51 | $109.29 | $50.07 | 1,444,994 |
2016-03-24 | $108.28 | $109.18 | $107.76 | $109.17 | $50.02 | 1,208,042 |
2016-03-23 | $110.32 | $110.35 | $108.80 | $108.84 | $49.86 | 1,652,728 |
2016-03-22 | $110.62 | $111.47 | $110.25 | $110.98 | $50.65 | 1,530,244 |
2016-03-21 | $111.43 | $111.78 | $110.90 | $111.31 | $50.80 | 2,345,910 |
2016-03-18 | $110.82 | $111.88 | $110.57 | $111.65 | $50.96 | 1,409,254 |
2016-03-17 | $108.59 | $111.02 | $108.18 | $110.58 | $50.47 | 1,766,502 |
2016-03-16 | $107.60 | $109.12 | $107.60 | $108.69 | $49.60 | 1,810,786 |
2016-03-15 | $108.87 | $108.96 | $107.81 | $108.06 | $49.32 | 1,079,102 |
2016-03-14 | $109.69 | $109.84 | $109.00 | $109.44 | $49.95 | 1,004,342 |
2016-03-11 | $108.58 | $110.09 | $108.52 | $109.98 | $50.19 | 1,097,256 |
2016-03-10 | $108.89 | $109.20 | $106.69 | $107.73 | $49.17 | 1,215,766 |
2016-03-09 | $108.34 | $108.73 | $107.84 | $108.51 | $49.52 | 2,089,822 |
2016-03-08 | $109.85 | $109.87 | $107.82 | $107.92 | $49.25 | 1,639,434 |
2016-03-07 | $108.72 | $110.44 | $108.70 | $110.38 | $50.38 | 2,616,618 |
2016-03-04 | $108.56 | $109.76 | $108.23 | $109.12 | $49.80 | 2,078,798 |
2016-03-03 | $107.33 | $108.59 | $107.24 | $108.51 | $49.52 | 1,617,106 |
2016-03-02 | $106.30 | $107.35 | $106.04 | $107.35 | $48.99 | 1,401,496 |
2016-03-01 | $105.18 | $106.42 | $104.76 | $106.42 | $48.57 | 1,785,862 |
2016-02-29 | $104.76 | $105.64 | $104.43 | $104.46 | $47.67 | 2,170,698 |
2016-02-26 | $104.86 | $105.07 | $104.26 | $104.79 | $47.82 | 2,078,012 |
2016-02-25 | $103.62 | $104.39 | $103.17 | $104.31 | $47.61 | 1,380,670 |
2016-02-24 | $101.41 | $103.49 | $100.90 | $103.37 | $47.18 | 1,906,262 |
2016-02-23 | $102.71 | $103.03 | $102.29 | $102.39 | $46.73 | 1,226,820 |
2016-02-22 | $102.76 | $103.40 | $102.52 | $103.01 | $47.01 | 934,328 |
2016-02-19 | $101.07 | $102.04 | $100.68 | $101.82 | $46.47 | 989,168 |
2016-02-18 | $101.71 | $101.90 | $101.00 | $101.41 | $46.28 | 1,535,352 |
2016-02-17 | $100.99 | $102.44 | $100.89 | $101.60 | $46.37 | 1,974,448 |
2016-02-16 | $99.40 | $100.55 | $98.81 | $100.38 | $45.81 | 2,571,808 |
2016-02-12 | $97.37 | $98.39 | $96.96 | $98.20 | $44.82 | 5,761,024 |
2016-02-11 | $95.98 | $97.16 | $95.42 | $96.55 | $44.06 | 2,742,284 |
2016-02-10 | $98.45 | $99.83 | $97.60 | $97.67 | $44.58 | 2,359,904 |
2016-02-09 | $97.25 | $98.98 | $97.08 | $97.97 | $44.71 | 1,990,960 |
2016-02-08 | $98.49 | $98.84 | $97.05 | $98.46 | $44.94 | 2,138,786 |
2016-02-05 | $101.25 | $101.58 | $99.34 | $99.40 | $45.36 | 2,257,048 |
2016-02-04 | $100.96 | $102.66 | $100.81 | $101.71 | $46.42 | 1,537,980 |
2016-02-03 | $101.68 | $101.86 | $99.18 | $101.19 | $46.18 | 1,598,050 |
2016-02-02 | $101.91 | $102.14 | $100.55 | $100.95 | $46.07 | 2,230,736 |
2016-02-01 | $102.62 | $103.53 | $101.85 | $102.98 | $47.00 | 2,044,690 |
2016-01-29 | $100.48 | $103.38 | $100.48 | $103.33 | $47.16 | 2,959,470 |
2016-01-28 | $100.75 | $101.16 | $99.82 | $100.15 | $45.71 | 2,337,510 |
2016-01-27 | $100.92 | $101.72 | $99.36 | $99.90 | $45.59 | 2,682,922 |
2016-01-26 | $99.37 | $101.47 | $99.31 | $101.32 | $46.24 | 1,994,186 |
2016-01-25 | $100.36 | $100.65 | $98.73 | $98.96 | $45.16 | 1,806,734 |
2016-01-22 | $100.16 | $101.10 | $99.77 | $100.82 | $46.01 | 2,233,860 |
2016-01-21 | $99.03 | $100.36 | $98.20 | $98.72 | $45.05 | 4,067,482 |
2016-01-20 | $97.32 | $100.03 | $95.25 | $98.93 | $45.15 | 4,341,132 |
2016-01-19 | $100.61 | $100.84 | $97.63 | $98.72 | $45.05 | 3,130,740 |
2016-01-15 | $98.49 | $99.97 | $97.32 | $99.82 | $45.56 | 3,906,340 |
2016-01-14 | $100.06 | $101.91 | $98.83 | $101.02 | $46.10 | 4,143,730 |
2016-01-13 | $102.82 | $103.07 | $98.97 | $99.66 | $45.48 | 2,215,014 |
2016-01-12 | $102.78 | $103.44 | $100.83 | $102.45 | $46.76 | 1,842,202 |
2016-01-11 | $102.61 | $103.16 | $101.22 | $102.18 | $46.63 | 2,250,384 |
2016-01-08 | $104.28 | $104.72 | $102.04 | $102.17 | $46.63 | 2,880,796 |
2016-01-07 | $104.63 | $105.60 | $103.74 | $103.90 | $47.42 | 3,565,704 |
2016-01-06 | $106.39 | $107.36 | $106.05 | $106.64 | $48.67 | 1,450,926 |
2016-01-05 | $107.85 | $108.09 | $107.16 | $107.87 | $49.23 | 1,527,276 |
2016-01-04 | $108.26 | $108.30 | $106.64 | $107.54 | $49.08 | 3,070,910 |
2015-12-31 | $111.11 | $111.42 | $110.07 | $110.11 | $50.25 | 2,692,428 |
2015-12-30 | $112.70 | $112.80 | $111.56 | $111.58 | $50.92 | 2,141,122 |
2015-12-29 | $112.11 | $112.80 | $111.63 | $112.70 | $51.43 | 2,294,120 |
2015-12-28 | $111.56 | $111.74 | $110.53 | $111.55 | $50.91 | 2,160,906 |
2015-12-24 | $111.80 | $112.65 | $111.57 | $112.00 | $51.12 | 977,456 |
2015-12-23 | $111.56 | $112.37 | $111.36 | $112.18 | $50.97 | 2,861,086 |
2015-12-22 | $110.11 | $111.10 | $109.27 | $110.92 | $50.40 | 3,573,634 |
2015-12-21 | $109.27 | $110.15 | $109.00 | $109.85 | $49.91 | 2,213,188 |
2015-12-18 | $110.24 | $110.35 | $108.90 | $108.98 | $49.52 | 2,632,998 |
2015-12-17 | $112.59 | $112.59 | $110.70 | $110.80 | $50.34 | 1,577,780 |
2015-12-16 | $111.22 | $112.28 | $110.60 | $112.06 | $50.92 | 2,347,542 |
2015-12-15 | $109.51 | $110.75 | $109.51 | $110.53 | $50.22 | 2,304,522 |
2015-12-14 | $109.74 | $110.06 | $108.21 | $109.02 | $49.53 | 2,794,478 |
2015-12-11 | $110.68 | $110.93 | $109.17 | $109.63 | $49.81 | 1,524,748 |
2015-12-10 | $111.43 | $112.35 | $111.06 | $111.72 | $50.76 | 1,628,710 |
2015-12-09 | $112.58 | $113.53 | $111.07 | $111.44 | $50.63 | 2,213,594 |
2015-12-08 | $112.78 | $113.45 | $111.91 | $112.76 | $51.23 | 1,886,462 |
2015-12-07 | $115.23 | $115.23 | $113.08 | $113.51 | $51.58 | 2,094,442 |
2015-12-04 | $114.05 | $115.40 | $113.81 | $115.24 | $52.36 | 1,991,930 |
2015-12-03 | $116.18 | $116.70 | $113.65 | $114.08 | $51.83 | 1,854,224 |
2015-12-02 | $116.74 | $117.19 | $115.74 | $115.90 | $52.66 | 1,186,862 |
2015-12-01 | $116.61 | $117.04 | $116.06 | $116.96 | $53.14 | 1,430,068 |
2015-11-30 | $117.21 | $117.21 | $116.09 | $116.10 | $52.75 | 3,281,726 |
2015-11-27 | $116.27 | $116.90 | $115.93 | $116.59 | $52.97 | 1,233,974 |
2015-11-25 | $115.62 | $116.37 | $115.38 | $116.27 | $52.83 | 1,742,210 |
2015-11-24 | $114.35 | $115.67 | $113.92 | $115.49 | $52.47 | 2,528,168 |
2015-11-23 | $114.25 | $115.22 | $114.09 | $114.71 | $52.12 | 2,121,800 |
2015-11-20 | $113.94 | $114.78 | $113.83 | $114.32 | $51.94 | 4,437,628 |
2015-11-19 | $113.65 | $113.89 | $113.16 | $113.43 | $51.54 | 2,024,392 |
2015-11-18 | $112.44 | $113.93 | $112.03 | $113.73 | $51.68 | 1,284,030 |
2015-11-17 | $112.62 | $113.53 | $111.90 | $112.07 | $50.92 | 4,310,036 |
2015-11-16 | $110.88 | $112.38 | $110.81 | $112.35 | $51.05 | 1,580,112 |
2015-11-13 | $111.63 | $112.29 | $110.75 | $111.11 | $50.48 | 1,890,910 |
2015-11-12 | $113.30 | $113.39 | $111.76 | $111.86 | $50.83 | 1,999,730 |
2015-11-11 | $115.05 | $115.10 | $113.90 | $113.92 | $51.76 | 892,188 |
2015-11-10 | $114.28 | $115.00 | $114.00 | $114.91 | $52.21 | 1,102,850 |
2015-11-09 | $116.24 | $116.24 | $114.22 | $114.66 | $52.10 | 1,882,560 |
2015-11-06 | $115.61 | $116.42 | $114.60 | $116.35 | $52.87 | 1,818,986 |
2015-11-05 | $115.36 | $115.98 | $114.64 | $115.73 | $52.58 | 1,808,374 |
2015-11-04 | $115.90 | $116.14 | $115.03 | $115.51 | $52.48 | 1,043,536 |
2015-11-03 | $114.97 | $116.33 | $114.94 | $115.77 | $52.60 | 1,334,296 |
2015-11-02 | $113.20 | $115.50 | $113.15 | $115.20 | $52.34 | 3,101,916 |
2015-10-30 | $113.35 | $113.81 | $112.85 | $113.05 | $51.37 | 1,779,056 |
2015-10-29 | $114.37 | $114.61 | $113.25 | $113.57 | $51.60 | 1,616,298 |
2015-10-28 | $111.95 | $114.64 | $111.86 | $114.61 | $52.07 | 2,737,086 |
2015-10-27 | $112.40 | $112.60 | $111.11 | $111.61 | $50.71 | 2,635,322 |
2015-10-26 | $113.41 | $113.55 | $112.72 | $112.87 | $51.28 | 2,165,072 |
2015-10-23 | $113.25 | $113.50 | $112.26 | $113.39 | $51.52 | 1,144,266 |
2015-10-22 | $111.76 | $112.84 | $111.53 | $112.27 | $51.01 | 1,312,492 |
2015-10-21 | $113.39 | $113.41 | $111.18 | $111.26 | $50.55 | 830,230 |
2015-10-20 | $112.68 | $113.50 | $112.45 | $113.00 | $51.34 | 806,550 |
2015-10-19 | $112.10 | $113.12 | $111.68 | $112.79 | $51.25 | 941,178 |
2015-10-16 | $112.74 | $112.82 | $111.57 | $112.52 | $51.13 | 1,805,318 |
2015-10-15 | $110.75 | $112.52 | $109.89 | $112.52 | $51.13 | 1,305,596 |
2015-10-14 | $111.70 | $112.23 | $110.24 | $110.41 | $50.17 | 4,002,484 |
2015-10-13 | $112.59 | $113.57 | $111.58 | $111.59 | $50.70 | 1,162,026 |
2015-10-12 | $112.95 | $113.23 | $112.48 | $113.05 | $51.37 | 969,226 |
2015-10-09 | $113.04 | $113.36 | $112.63 | $112.91 | $51.30 | 1,621,720 |
2015-10-08 | $111.32 | $112.89 | $111.19 | $112.76 | $51.23 | 2,316,298 |
2015-10-07 | $110.34 | $111.53 | $109.90 | $111.53 | $50.68 | 1,758,956 |
2015-10-06 | $110.16 | $110.75 | $109.18 | $109.71 | $49.85 | 1,328,256 |
2015-10-05 | $108.45 | $110.39 | $108.01 | $110.23 | $50.08 | 1,160,178 |
2015-10-02 | $105.22 | $107.39 | $104.30 | $107.36 | $48.78 | 2,350,704 |
2015-10-01 | $106.83 | $107.08 | $104.87 | $106.16 | $48.24 | 3,853,064 |
2015-09-30 | $106.08 | $106.73 | $105.53 | $106.57 | $48.42 | 1,734,312 |
2015-09-29 | $105.83 | $106.34 | $104.76 | $105.26 | $47.83 | 3,071,952 |
2015-09-28 | $108.26 | $108.69 | $105.53 | $105.73 | $48.04 | 1,926,830 |
2015-09-25 | $109.76 | $109.76 | $108.14 | $108.65 | $49.37 | 1,701,872 |
2015-09-24 | $108.56 | $109.29 | $107.86 | $109.12 | $49.42 | 2,316,226 |
2015-09-23 | $109.45 | $109.99 | $108.75 | $109.24 | $49.47 | 1,822,620 |
2015-09-22 | $109.81 | $110.27 | $108.81 | $109.35 | $49.52 | 2,176,998 |
2015-09-21 | $111.14 | $112.21 | $110.55 | $110.87 | $50.21 | 1,147,012 |
2015-09-18 | $110.98 | $111.69 | $110.20 | $110.44 | $50.02 | 1,081,702 |
2015-09-17 | $112.18 | $113.78 | $111.92 | $112.30 | $50.86 | 871,608 |
2015-09-16 | $111.23 | $112.25 | $111.07 | $112.21 | $50.82 | 764,452 |
2015-09-15 | $110.10 | $111.33 | $109.94 | $111.05 | $50.29 | 1,007,040 |
2015-09-14 | $110.48 | $110.49 | $109.67 | $109.84 | $49.74 | 636,092 |
2015-09-11 | $109.53 | $110.27 | $108.98 | $110.26 | $49.93 | 1,515,712 |
2015-09-10 | $109.64 | $110.69 | $109.41 | $109.86 | $49.75 | 1,691,716 |
2015-09-09 | $111.51 | $111.75 | $109.66 | $109.79 | $49.72 | 2,121,132 |
2015-09-08 | $110.15 | $110.99 | $109.77 | $110.83 | $50.19 | 3,607,942 |
2015-09-04 | $108.50 | $109.36 | $108.08 | $108.57 | $49.17 | 1,495,856 |
2015-09-03 | $109.62 | $110.63 | $109.35 | $109.50 | $49.59 | 1,539,250 |
2015-09-02 | $108.88 | $109.35 | $107.83 | $109.31 | $49.50 | 1,120,324 |
iShares Core S&P Small-Cap ETF (IJR) News Headlines
Recent iShares Core S&P Small-Cap ETF (IJR) News
Similar Companies to iShares Core S&P Small-Cap ETF (IJR) 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 | -- | -- | -- |