iShares Morningstar Value ETF (ILCV) Exchange: NYSE ARCA
Data as of May 2, 2025
$78.71 ($-0.16) -0.20%
iShares Morningstar Value ETF - Daily Information
Click for more stock information on iShares Morningstar Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $78.70 |
Previous Close | $78.71 |
High | $79.20 |
Low | $78.41 |
Adjusted Open | $78.70 |
Previous Adjusted Close | $78.71 |
Adjusted High | $79.20 |
Adjusted Low | $78.41 |
About iShares Morningstar Value ETF (ILCV)
The Fund seeks to track the investment results of the Morningstar® US Large Value IndexSM (the “Underlying Index”), which measures the performance of stocks issued by large-capitalization companies that have exhibited above-average “value” characteristics as determined by Morningstar, Inc.'s (“Morningstar” or the “Index Provider”) proprietary index methodology. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities or The NASDAQ Stock Market. The Morningstar index methodology defines “large-capitalization” stocks as those stocks that form approximately the top 70% of the market capitalization of the stocks eligible to be included in the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Index Provider then designates stocks as “core,” “growth” or “value” based on their style orientations. The stocks in the Underlying Index are designated as “value” because they are issued by companies that typically have relatively low valuations based on price-to-earnings, price-to-book value, price-to-sales, price-to-cash flow and dividend yields. The stocks in the Underlying Index are weighted according to the total value of shares that are publicly owned and available for trading. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer defensive, financial services and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Morningstar Value ETF (ILCV)
Historical Stock Data for iShares Morningstar Value ETF (ILCV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $78.70 | $79.20 | $78.41 | $78.71 | $78.71 | 35,009 |
2025-04-30 | $78.21 | $79.03 | $77.45 | $78.87 | $78.87 | 25,076 |
2025-04-29 | $78.05 | $78.88 | $78.05 | $78.76 | $78.76 | 21,657 |
2025-04-28 | $78.32 | $78.66 | $77.78 | $78.32 | $78.32 | 44,013 |
2025-04-25 | $78.22 | $78.22 | $77.46 | $78.09 | $78.09 | 43,963 |
2025-04-24 | $76.91 | $78.21 | $76.91 | $78.12 | $78.12 | 26,227 |
2025-04-23 | $77.80 | $78.44 | $77.00 | $77.23 | $77.23 | 20,189 |
2025-04-22 | $75.54 | $76.61 | $75.54 | $76.55 | $76.55 | 108,888 |
2025-04-21 | $75.69 | $75.69 | $74.04 | $74.79 | $74.79 | 63,880 |
2025-04-17 | $75.82 | $76.86 | $75.82 | $76.26 | $76.26 | 36,585 |
2025-04-16 | $76.77 | $77.16 | $75.55 | $75.99 | $75.99 | 39,228 |
2025-04-15 | $77.56 | $77.85 | $77.11 | $77.14 | $77.14 | 48,711 |
2025-04-14 | $77.62 | $77.87 | $76.93 | $77.33 | $77.33 | 31,777 |
2025-04-11 | $74.93 | $76.72 | $74.88 | $76.45 | $76.45 | 15,346 |
2025-04-10 | $75.96 | $76.08 | $73.66 | $75.20 | $75.20 | 59,410 |
2025-04-09 | $71.24 | $77.60 | $71.20 | $77.35 | $77.35 | 54,315 |
2025-04-08 | $75.41 | $75.57 | $71.12 | $72.16 | $72.16 | 124,322 |
2025-04-07 | $71.63 | $74.44 | $70.58 | $73.14 | $73.14 | 76,065 |
2025-04-04 | $76.76 | $77.04 | $73.71 | $73.81 | $73.81 | 40,793 |
2025-04-03 | $79.66 | $79.90 | $78.39 | $78.42 | $78.42 | 40,993 |
2025-04-02 | $80.91 | $81.98 | $80.91 | $81.83 | $81.83 | 42,730 |
2025-04-01 | $81.19 | $81.65 | $80.68 | $81.38 | $81.38 | 51,483 |
2025-03-31 | $80.27 | $81.75 | $80.25 | $81.45 | $81.45 | 428,379 |
2025-03-28 | $81.64 | $81.69 | $80.50 | $80.57 | $80.57 | 31,702 |
2025-03-27 | $81.70 | $82.06 | $81.58 | $81.81 | $81.81 | 14,126 |
2025-03-26 | $82.03 | $82.41 | $81.67 | $81.87 | $81.87 | 29,213 |
2025-03-25 | $82.09 | $82.19 | $81.68 | $81.88 | $81.88 | 25,238 |
2025-03-24 | $81.75 | $82.10 | $81.63 | $82.03 | $82.03 | 31,575 |
2025-03-21 | $80.74 | $81.12 | $80.37 | $81.12 | $81.12 | 125,117 |
2025-03-20 | $81.06 | $81.68 | $81.06 | $81.25 | $81.25 | 26,986 |
2025-03-19 | $81.06 | $81.84 | $80.89 | $81.47 | $81.47 | 22,440 |
2025-03-18 | $81.24 | $81.24 | $80.64 | $80.87 | $80.87 | 28,900 |
2025-03-17 | $80.64 | $81.87 | $80.63 | $81.68 | $81.29 | 26,006 |
2025-03-14 | $79.80 | $80.80 | $79.73 | $80.79 | $80.41 | 29,920 |
2025-03-13 | $80.03 | $80.31 | $79.25 | $79.37 | $79.00 | 23,773 |
2025-03-12 | $80.70 | $80.70 | $79.62 | $80.10 | $79.72 | 33,002 |
2025-03-11 | $81.48 | $81.59 | $80.13 | $80.47 | $80.09 | 33,913 |
2025-03-10 | $82.27 | $82.56 | $81.18 | $81.58 | $81.20 | 13,120 |
2025-03-07 | $82.05 | $83.25 | $82.05 | $83.02 | $82.63 | 20,251 |
2025-03-06 | $82.30 | $82.69 | $81.90 | $82.18 | $81.79 | 647,027 |
2025-03-05 | $82.29 | $83.15 | $81.82 | $82.95 | $82.56 | 24,867 |
2025-03-04 | $83.47 | $83.47 | $82.26 | $82.33 | $81.94 | 24,193 |
2025-03-03 | $84.91 | $84.99 | $83.28 | $83.73 | $83.34 | 21,985 |
2025-02-28 | $83.55 | $84.54 | $83.22 | $84.54 | $84.14 | 51,904 |
2025-02-27 | $83.84 | $84.32 | $83.38 | $83.46 | $83.07 | 16,399 |
2025-02-26 | $84.38 | $84.44 | $83.62 | $83.75 | $83.35 | 25,292 |
2025-02-25 | $84.35 | $84.63 | $84.02 | $84.42 | $84.02 | 25,009 |
2025-02-24 | $84.34 | $84.63 | $84.25 | $84.25 | $83.85 | 13,289 |
2025-02-21 | $84.98 | $84.98 | $84.07 | $84.13 | $83.73 | 32,254 |
2025-02-20 | $85.01 | $85.19 | $84.65 | $85.01 | $84.61 | 108,516 |
2025-02-19 | $84.84 | $85.24 | $84.75 | $85.24 | $84.84 | 26,985 |
2025-02-18 | $84.49 | $84.90 | $84.35 | $84.90 | $84.50 | 31,042 |
2025-02-14 | $84.76 | $84.89 | $84.49 | $84.49 | $84.49 | 11,127 |
2025-02-13 | $84.24 | $84.65 | $83.92 | $84.60 | $84.60 | 18,027 |
2025-02-12 | $83.50 | $84.01 | $83.44 | $83.85 | $83.85 | 13,719 |
2025-02-11 | $83.48 | $84.15 | $83.48 | $84.11 | $84.11 | 10,047 |
2025-02-10 | $83.74 | $83.74 | $83.46 | $83.72 | $83.72 | 18,878 |
2025-02-07 | $84.28 | $84.32 | $83.36 | $83.36 | $83.36 | 26,077 |
2025-02-06 | $84.43 | $84.43 | $83.76 | $84.09 | $84.09 | 10,742 |
2025-02-05 | $83.78 | $84.16 | $83.48 | $84.16 | $84.16 | 11,472 |
2025-02-04 | $83.24 | $83.90 | $83.18 | $83.77 | $83.77 | 19,024 |
2025-02-03 | $82.83 | $83.81 | $82.60 | $83.51 | $83.51 | 18,245 |
2025-01-31 | $84.72 | $84.79 | $83.89 | $83.92 | $83.92 | 12,994 |
2025-01-30 | $84.22 | $84.65 | $84.00 | $84.46 | $84.46 | 14,148 |
2025-01-29 | $83.67 | $84.04 | $83.55 | $83.72 | $83.72 | 49,099 |
2025-01-28 | $84.00 | $84.13 | $83.69 | $83.75 | $83.75 | 25,489 |
2025-01-27 | $83.69 | $84.12 | $83.50 | $84.12 | $84.12 | 25,395 |
2025-01-24 | $83.62 | $83.76 | $83.50 | $83.60 | $83.60 | 18,077 |
2025-01-23 | $83.19 | $83.60 | $83.17 | $83.60 | $83.60 | 18,632 |
2025-01-22 | $83.45 | $83.45 | $83.09 | $83.09 | $83.09 | 30,271 |
2025-01-21 | $83.10 | $83.50 | $83.10 | $83.46 | $83.46 | 45,351 |
2025-01-17 | $82.62 | $83.00 | $82.62 | $82.80 | $82.80 | 23,538 |
2025-01-16 | $82.07 | $82.31 | $81.88 | $82.19 | $82.19 | 24,440 |
2025-01-15 | $82.14 | $82.30 | $81.86 | $82.13 | $82.13 | 13,112 |
2025-01-14 | $80.88 | $81.12 | $80.47 | $81.12 | $81.12 | 31,543 |
2025-01-13 | $79.86 | $80.62 | $79.86 | $80.56 | $80.56 | 55,055 |
2025-01-10 | $80.88 | $80.88 | $79.99 | $80.05 | $80.05 | 18,489 |
2025-01-08 | $81.08 | $81.23 | $80.63 | $81.23 | $81.23 | 25,717 |
2025-01-07 | $81.50 | $81.85 | $80.99 | $81.15 | $81.15 | 16,228 |
2025-01-06 | $81.52 | $82.03 | $81.19 | $81.26 | $81.26 | 14,717 |
2025-01-03 | $80.95 | $81.33 | $80.77 | $81.25 | $81.25 | 30,151 |
2025-01-02 | $81.37 | $81.52 | $80.43 | $80.70 | $80.70 | 22,161 |
2024-12-31 | $81.16 | $81.32 | $80.75 | $80.98 | $80.98 | 24,149 |
2024-12-30 | $81.02 | $81.20 | $80.51 | $80.95 | $80.95 | 21,795 |
2024-12-27 | $81.91 | $82.14 | $81.43 | $81.75 | $81.75 | 68,628 |
2024-12-26 | $81.91 | $82.35 | $81.91 | $82.35 | $82.35 | 11,565 |
2024-12-24 | $81.54 | $82.11 | $81.51 | $82.11 | $82.11 | 8,315 |
2024-12-23 | $81.04 | $81.48 | $80.73 | $81.47 | $81.47 | 20,750 |
2024-12-20 | $80.07 | $81.67 | $80.07 | $81.11 | $81.11 | 22,829 |
2024-12-19 | $80.92 | $81.15 | $80.23 | $80.23 | $80.23 | 37,248 |
2024-12-18 | $82.52 | $82.76 | $80.42 | $80.42 | $80.42 | 25,818 |
2024-12-17 | $82.72 | $82.83 | $82.41 | $82.62 | $82.62 | 23,871 |
2024-12-16 | $83.63 | $83.83 | $83.40 | $83.40 | $82.97 | 11,306 |
2024-12-13 | $83.62 | $83.70 | $83.44 | $83.53 | $83.09 | 7,149 |
2024-12-12 | $83.94 | $83.94 | $83.50 | $83.50 | $83.06 | 13,629 |
2024-12-11 | $84.12 | $84.12 | $83.83 | $83.83 | $83.39 | 7,527 |
2024-12-10 | $83.73 | $84.07 | $83.71 | $83.79 | $83.35 | 12,728 |
2024-12-09 | $84.48 | $84.56 | $84.04 | $84.07 | $83.63 | 9,526 |
2024-12-06 | $84.53 | $84.75 | $84.34 | $84.43 | $84.43 | 8,806 |
2024-12-05 | $84.82 | $84.87 | $84.47 | $84.50 | $84.50 | 14,435 |
2024-12-04 | $84.87 | $84.96 | $84.58 | $84.73 | $84.73 | 20,299 |
2024-12-03 | $85.22 | $85.31 | $84.89 | $84.89 | $84.89 | 11,046 |
2024-12-02 | $85.40 | $85.44 | $85.02 | $85.18 | $85.18 | 16,905 |
2024-11-29 | $85.28 | $85.63 | $85.28 | $85.43 | $85.43 | 8,944 |
2024-11-27 | $85.22 | $85.44 | $85.10 | $85.12 | $85.12 | 11,546 |
2024-11-26 | $84.96 | $85.19 | $84.69 | $85.17 | $85.17 | 12,992 |
2024-11-25 | $84.98 | $85.27 | $84.89 | $84.98 | $84.98 | 11,254 |
2024-11-22 | $83.91 | $84.48 | $83.91 | $84.44 | $84.44 | 37,880 |
2024-11-21 | $83.44 | $84.05 | $83.10 | $83.89 | $83.89 | 10,702 |
2024-11-20 | $83.09 | $83.18 | $82.64 | $83.17 | $83.17 | 13,783 |
2024-11-19 | $82.70 | $83.16 | $82.70 | $83.03 | $83.03 | 10,366 |
2024-11-18 | $82.86 | $83.33 | $82.75 | $83.22 | $83.22 | 17,218 |
2024-11-15 | $82.94 | $83.10 | $82.67 | $82.77 | $82.77 | 38,707 |
2024-11-14 | $83.85 | $83.89 | $83.30 | $83.30 | $83.30 | 10,196 |
2024-11-13 | $83.72 | $83.91 | $83.72 | $83.75 | $83.75 | 24,643 |
2024-11-12 | $84.22 | $84.29 | $83.64 | $83.72 | $83.72 | 25,616 |
2024-11-11 | $84.32 | $84.55 | $84.24 | $84.24 | $84.24 | 13,383 |
2024-11-08 | $83.95 | $84.31 | $83.83 | $84.15 | $84.15 | 12,884 |
2024-11-07 | $83.92 | $83.93 | $83.75 | $83.83 | $83.83 | 37,174 |
2024-11-06 | $83.48 | $83.78 | $83.16 | $83.70 | $83.70 | 308,875 |
2024-11-05 | $81.06 | $81.77 | $80.86 | $81.77 | $81.77 | 12,951 |
2024-11-04 | $81.24 | $81.30 | $80.75 | $80.95 | $80.95 | 21,503 |
2024-11-01 | $81.29 | $81.73 | $81.18 | $81.18 | $81.18 | 17,189 |
2024-10-31 | $81.75 | $81.86 | $81.20 | $81.20 | $81.20 | 9,569 |
2024-10-30 | $81.94 | $82.39 | $81.91 | $81.91 | $81.91 | 20,170 |
2024-10-29 | $82.08 | $82.25 | $81.92 | $82.01 | $82.01 | 11,060 |
2024-10-28 | $82.10 | $82.39 | $82.10 | $82.30 | $82.30 | 8,644 |
2024-10-25 | $82.51 | $82.68 | $81.87 | $81.90 | $81.90 | 12,250 |
2024-10-24 | $82.46 | $82.51 | $82.04 | $82.32 | $82.32 | 9,412 |
2024-10-23 | $82.50 | $82.79 | $82.06 | $82.46 | $82.46 | 14,149 |
2024-10-22 | $82.49 | $82.92 | $82.49 | $82.89 | $82.89 | 13,264 |
2024-10-21 | $83.41 | $83.53 | $82.80 | $82.91 | $82.91 | 14,205 |
2024-10-18 | $83.44 | $83.60 | $83.28 | $83.52 | $83.52 | 7,134 |
2024-10-17 | $83.66 | $83.66 | $83.37 | $83.37 | $83.37 | 13,003 |
2024-10-16 | $83.10 | $83.55 | $83.07 | $83.48 | $83.48 | 21,319 |
2024-10-15 | $83.44 | $83.71 | $83.00 | $83.06 | $83.06 | 22,042 |
2024-10-14 | $82.92 | $83.50 | $82.82 | $83.38 | $83.38 | 12,129 |
2024-10-11 | $82.28 | $82.89 | $82.28 | $82.77 | $82.77 | 35,428 |
2024-10-10 | $82.23 | $82.26 | $81.91 | $82.04 | $82.04 | 15,715 |
2024-10-09 | $81.56 | $82.37 | $81.56 | $82.37 | $82.37 | 27,694 |
2024-10-08 | $81.64 | $81.79 | $81.42 | $81.69 | $81.69 | 9,422 |
2024-10-07 | $81.98 | $81.98 | $81.28 | $81.43 | $81.43 | 11,300 |
2024-10-04 | $82.02 | $82.16 | $81.53 | $82.16 | $82.16 | 16,437 |
2024-10-03 | $81.49 | $81.66 | $81.27 | $81.56 | $81.56 | 9,550 |
2024-10-02 | $81.76 | $81.97 | $81.56 | $81.85 | $81.85 | 12,311 |
2024-10-01 | $82.17 | $82.17 | $81.58 | $81.96 | $81.96 | 33,120 |
2024-09-30 | $81.88 | $82.27 | $81.50 | $82.20 | $82.20 | 28,401 |
2024-09-27 | $81.89 | $82.26 | $81.84 | $81.88 | $81.88 | 35,728 |
2024-09-26 | $81.60 | $81.66 | $81.44 | $81.66 | $81.66 | 21,596 |
2024-09-25 | $81.61 | $81.61 | $81.02 | $81.12 | $81.12 | 14,061 |
2024-09-24 | $82.04 | $82.20 | $81.93 | $82.00 | $81.53 | 27,785 |
2024-09-23 | $81.91 | $82.05 | $81.79 | $81.97 | $81.51 | 13,661 |
2024-09-20 | $81.59 | $81.87 | $81.45 | $81.76 | $81.76 | 8,977 |
2024-09-19 | $81.92 | $82.12 | $81.65 | $81.83 | $81.83 | 29,442 |
2024-09-18 | $81.12 | $81.44 | $80.91 | $80.94 | $80.94 | 13,442 |
2024-09-17 | $81.06 | $81.35 | $80.84 | $81.00 | $81.00 | 25,151 |
2024-09-16 | $80.64 | $81.00 | $80.62 | $81.00 | $81.00 | 5,785 |
2024-09-13 | $80.27 | $80.67 | $80.27 | $80.54 | $80.54 | 6,516 |
2024-09-12 | $79.70 | $79.99 | $79.36 | $79.95 | $79.95 | 35,398 |
2024-09-11 | $79.17 | $79.68 | $78.18 | $79.63 | $79.63 | 11,100 |
2024-09-10 | $79.58 | $79.64 | $79.07 | $79.59 | $79.59 | 23,211 |
2024-09-09 | $79.27 | $79.87 | $79.22 | $79.61 | $79.61 | 18,543 |
2024-09-06 | $79.95 | $80.16 | $78.83 | $78.89 | $78.89 | 9,305 |
2024-09-05 | $80.43 | $80.43 | $79.69 | $79.85 | $79.85 | 12,183 |
2024-09-04 | $80.61 | $80.69 | $80.15 | $80.40 | $80.40 | 14,945 |
2024-09-03 | $81.13 | $81.13 | $80.21 | $80.40 | $80.40 | 49,312 |
2024-08-30 | $80.99 | $81.54 | $80.67 | $81.54 | $81.54 | 7,633 |
2024-08-29 | $80.88 | $81.23 | $80.66 | $80.86 | $80.86 | 9,558 |
2024-08-28 | $80.73 | $80.87 | $80.24 | $80.57 | $80.57 | 10,259 |
2024-08-27 | $80.56 | $80.74 | $80.54 | $80.69 | $80.69 | 11,627 |
2024-08-26 | $80.82 | $80.93 | $80.56 | $80.70 | $80.70 | 8,250 |
2024-08-23 | $80.08 | $80.63 | $80.05 | $80.59 | $80.59 | 9,458 |
2024-08-22 | $80.09 | $80.14 | $79.60 | $79.73 | $79.73 | 21,123 |
2024-08-21 | $79.91 | $79.96 | $79.71 | $79.96 | $79.96 | 18,770 |
2024-08-20 | $79.86 | $79.86 | $79.60 | $79.62 | $79.62 | 11,102 |
2024-08-19 | $79.36 | $79.80 | $79.36 | $79.80 | $79.80 | 10,977 |
2024-08-16 | $78.90 | $79.36 | $78.90 | $79.30 | $79.30 | 8,411 |
2024-08-15 | $78.95 | $79.08 | $78.81 | $79.03 | $79.03 | 12,032 |
2024-08-14 | $77.88 | $78.22 | $77.76 | $78.15 | $78.15 | 23,599 |
2024-08-13 | $77.39 | $77.88 | $77.18 | $77.85 | $77.85 | 11,327 |
2024-08-12 | $77.39 | $77.42 | $76.95 | $76.95 | $76.95 | 5,419 |
2024-08-09 | $76.78 | $77.41 | $76.78 | $77.31 | $77.31 | 18,998 |
2024-08-08 | $76.10 | $77.11 | $76.05 | $77.11 | $77.11 | 14,727 |
2024-08-07 | $76.70 | $77.11 | $75.66 | $75.66 | $75.66 | 25,789 |
2024-08-06 | $75.49 | $76.76 | $75.42 | $75.97 | $75.97 | 23,105 |
2024-08-05 | $75.33 | $76.07 | $75.29 | $75.47 | $75.47 | 25,397 |
2024-08-02 | $78.07 | $78.17 | $77.00 | $77.43 | $77.43 | 9,989 |
2024-08-01 | $79.48 | $79.66 | $78.29 | $78.59 | $78.59 | 35,803 |
2024-07-31 | $79.46 | $79.71 | $79.28 | $79.31 | $79.31 | 22,829 |
2024-07-30 | $78.83 | $79.16 | $78.61 | $78.93 | $78.93 | 148,132 |
2024-07-29 | $78.84 | $78.85 | $78.57 | $78.71 | $78.71 | 16,453 |
2024-07-26 | $78.15 | $78.98 | $78.15 | $78.63 | $78.63 | 8,042 |
2024-07-25 | $77.77 | $78.56 | $77.68 | $77.82 | $77.82 | 10,209 |
2024-07-24 | $78.21 | $78.32 | $77.68 | $77.73 | $77.73 | 15,123 |
2024-07-23 | $78.65 | $78.76 | $78.45 | $78.45 | $78.45 | 17,119 |
2024-07-22 | $78.63 | $78.78 | $78.29 | $78.73 | $78.73 | 25,955 |
2024-07-19 | $78.80 | $78.80 | $78.26 | $78.26 | $78.26 | 8,401 |
2024-07-18 | $79.37 | $79.84 | $78.73 | $78.80 | $78.80 | 17,873 |
2024-07-17 | $79.24 | $79.61 | $79.24 | $79.49 | $79.49 | 69,036 |
2024-07-16 | $78.88 | $79.62 | $78.88 | $79.62 | $79.62 | 44,004 |
2024-07-15 | $78.64 | $78.95 | $78.51 | $78.61 | $78.61 | 22,814 |
2024-07-12 | $78.05 | $78.72 | $78.05 | $78.26 | $78.26 | 13,434 |
2024-07-11 | $77.81 | $78.09 | $77.73 | $77.89 | $77.89 | 83,304 |
2024-07-10 | $77.00 | $77.69 | $77.00 | $77.69 | $77.69 | 29,581 |
2024-07-09 | $76.96 | $77.19 | $76.80 | $76.93 | $76.93 | 56,278 |
2024-07-08 | $76.92 | $77.16 | $76.74 | $76.88 | $76.88 | 21,319 |
2024-07-05 | $76.77 | $76.88 | $76.44 | $76.87 | $76.87 | 11,361 |
2024-07-03 | $76.74 | $76.74 | $76.53 | $76.60 | $76.60 | 14,858 |
2024-07-02 | $76.05 | $76.54 | $76.05 | $76.51 | $76.51 | 28,660 |
2024-07-01 | $76.57 | $76.76 | $76.01 | $76.14 | $76.14 | 14,410 |
2024-06-28 | $76.62 | $76.75 | $76.14 | $76.32 | $76.32 | 17,308 |
2024-06-27 | $76.38 | $76.44 | $76.10 | $76.32 | $76.32 | 18,853 |
2024-06-26 | $76.22 | $76.46 | $76.17 | $76.45 | $76.45 | 19,971 |
2024-06-25 | $76.81 | $76.81 | $76.26 | $76.48 | $76.48 | 14,341 |
2024-06-24 | $76.51 | $77.15 | $76.51 | $76.87 | $76.87 | 18,319 |
2024-06-21 | $76.83 | $76.83 | $76.30 | $76.37 | $76.37 | 11,510 |
2024-06-20 | $76.37 | $76.57 | $76.12 | $76.48 | $76.48 | 12,931 |
2024-06-18 | $76.19 | $76.35 | $76.18 | $76.35 | $76.35 | 13,741 |
2024-06-17 | $75.54 | $76.15 | $75.29 | $76.06 | $76.06 | 22,317 |
2024-06-14 | $75.53 | $75.59 | $75.07 | $75.59 | $75.59 | 26,507 |
2024-06-13 | $75.76 | $75.82 | $75.42 | $75.72 | $75.72 | 12,889 |
2024-06-12 | $76.34 | $76.34 | $75.58 | $75.83 | $75.83 | 15,443 |
2024-06-11 | $75.82 | $75.83 | $75.17 | $75.57 | $75.57 | 16,624 |
2024-06-10 | $75.92 | $76.32 | $75.82 | $76.27 | $75.90 | 41,675 |
2024-06-07 | $76.02 | $76.43 | $76.02 | $76.08 | $76.08 | 6,179 |
2024-06-06 | $76.21 | $76.35 | $76.17 | $76.26 | $76.26 | 5,384 |
2024-06-05 | $75.84 | $76.29 | $75.72 | $76.27 | $76.27 | 10,832 |
2024-06-04 | $75.59 | $75.91 | $75.43 | $75.78 | $75.78 | 11,207 |
2024-06-03 | $76.30 | $76.30 | $75.44 | $75.87 | $75.87 | 15,330 |
2024-05-31 | $75.28 | $76.26 | $75.10 | $76.26 | $76.26 | 9,575 |
2024-05-30 | $74.94 | $75.22 | $74.94 | $75.15 | $75.15 | 9,106 |
2024-05-29 | $75.26 | $75.26 | $74.87 | $74.91 | $74.91 | 15,213 |
2024-05-28 | $76.25 | $76.25 | $75.46 | $75.70 | $75.70 | 7,934 |
2024-05-24 | $75.99 | $76.27 | $75.99 | $76.11 | $76.11 | 13,404 |
2024-05-23 | $76.60 | $76.60 | $75.67 | $75.77 | $75.77 | 14,896 |
2024-05-22 | $76.83 | $77.01 | $76.60 | $76.73 | $76.73 | 5,956 |
2024-05-21 | $76.82 | $77.05 | $76.82 | $77.02 | $77.02 | 18,765 |
2024-05-20 | $77.17 | $77.33 | $76.93 | $76.97 | $76.97 | 17,356 |
2024-05-17 | $77.01 | $77.24 | $77.01 | $77.24 | $77.24 | 12,375 |
2024-05-16 | $77.16 | $77.28 | $77.03 | $77.03 | $77.03 | 8,696 |
2024-05-15 | $76.65 | $77.09 | $76.62 | $77.02 | $77.02 | 26,810 |
2024-05-14 | $76.22 | $76.39 | $75.98 | $76.38 | $76.38 | 21,200 |
2024-05-13 | $76.28 | $76.36 | $75.98 | $76.03 | $76.03 | 24,653 |
2024-05-10 | $76.06 | $76.22 | $75.95 | $76.09 | $76.09 | 53,470 |
2024-05-09 | $75.35 | $75.90 | $75.28 | $75.90 | $75.90 | 49,471 |
2024-05-08 | $74.97 | $75.39 | $74.97 | $75.34 | $75.34 | 92,169 |
2024-05-07 | $75.18 | $75.38 | $75.18 | $75.26 | $75.26 | 17,622 |
2024-05-06 | $74.82 | $74.97 | $74.68 | $74.97 | $74.97 | 32,654 |
2024-05-03 | $74.49 | $74.55 | $74.18 | $74.44 | $74.44 | 27,416 |
2024-05-02 | $73.93 | $74.05 | $73.47 | $73.95 | $73.95 | 26,946 |
2024-05-01 | $73.63 | $74.31 | $73.47 | $73.56 | $73.56 | 18,304 |
2024-04-30 | $74.43 | $74.48 | $73.74 | $73.74 | $73.74 | 28,445 |
2024-04-29 | $74.56 | $74.81 | $74.49 | $74.71 | $74.71 | 33,532 |
2024-04-26 | $74.27 | $74.69 | $74.27 | $74.55 | $74.55 | 28,029 |
2024-04-25 | $74.02 | $74.45 | $73.76 | $74.31 | $74.31 | 22,843 |
2024-04-24 | $74.46 | $74.70 | $74.36 | $74.68 | $74.68 | 19,113 |
2024-04-23 | $74.16 | $74.75 | $74.16 | $74.59 | $74.59 | 20,947 |
2024-04-22 | $73.81 | $74.42 | $73.50 | $74.05 | $74.05 | 18,568 |
2024-04-19 | $73.30 | $73.52 | $73.26 | $73.40 | $73.40 | 17,746 |
2024-04-18 | $73.15 | $73.58 | $72.99 | $73.10 | $73.10 | 28,060 |
2024-04-17 | $73.35 | $73.55 | $72.83 | $73.12 | $73.12 | 18,067 |
2024-04-16 | $73.51 | $73.52 | $73.06 | $73.26 | $73.26 | 33,851 |
2024-04-15 | $74.40 | $74.70 | $73.35 | $73.48 | $73.48 | 45,770 |
2024-04-12 | $74.57 | $74.70 | $73.75 | $73.91 | $73.91 | 17,624 |
2024-04-11 | $75.06 | $75.39 | $74.71 | $75.16 | $75.16 | 34,493 |
2024-04-10 | $75.02 | $75.50 | $74.78 | $75.11 | $75.11 | 36,755 |
2024-04-09 | $76.10 | $76.25 | $75.49 | $76.09 | $76.09 | 18,105 |
2024-04-08 | $75.88 | $76.07 | $75.85 | $75.88 | $75.88 | 13,036 |
2024-04-05 | $75.32 | $76.04 | $75.32 | $75.87 | $75.87 | 18,686 |
2024-04-04 | $76.69 | $76.73 | $75.21 | $75.33 | $75.33 | 16,327 |
2024-04-03 | $76.09 | $76.28 | $75.92 | $76.15 | $76.15 | 22,216 |
2024-04-02 | $76.11 | $76.21 | $75.88 | $76.12 | $76.12 | 14,025 |
2024-04-01 | $76.99 | $76.99 | $76.52 | $76.64 | $76.64 | 19,899 |
2024-03-28 | $76.77 | $76.98 | $76.65 | $76.86 | $76.86 | 36,458 |
2024-03-27 | $76.03 | $76.61 | $76.03 | $76.61 | $76.61 | 26,535 |
2024-03-26 | $75.87 | $75.87 | $75.58 | $75.63 | $75.63 | 29,932 |
2024-03-25 | $75.83 | $75.91 | $75.67 | $75.70 | $75.70 | 18,496 |
2024-03-22 | $76.31 | $76.34 | $75.81 | $75.81 | $75.81 | 10,152 |
2024-03-21 | $76.13 | $76.40 | $76.03 | $76.17 | $76.17 | 22,461 |
2024-03-20 | $75.32 | $76.00 | $75.32 | $76.00 | $75.65 | 16,489 |
2024-03-19 | $75.01 | $75.37 | $74.98 | $75.34 | $74.99 | 25,601 |
2024-03-18 | $75.04 | $75.22 | $74.97 | $74.97 | $74.62 | 105,597 |
2024-03-15 | $74.51 | $74.97 | $74.51 | $74.72 | $74.72 | 28,808 |
2024-03-14 | $75.50 | $75.50 | $74.51 | $74.89 | $74.89 | 137,562 |
2024-03-13 | $75.23 | $75.50 | $75.23 | $75.31 | $75.31 | 14,674 |
2024-03-12 | $75.07 | $75.35 | $74.95 | $75.25 | $75.25 | 26,151 |
2024-03-11 | $74.67 | $74.97 | $74.47 | $74.97 | $74.97 | 17,377 |
2024-03-08 | $75.00 | $75.17 | $74.76 | $74.81 | $74.81 | 25,214 |
2024-03-07 | $74.99 | $75.13 | $74.95 | $75.03 | $75.03 | 12,171 |
2024-03-06 | $74.56 | $74.82 | $74.43 | $74.55 | $74.55 | 19,562 |
2024-03-05 | $74.21 | $74.55 | $73.86 | $74.10 | $74.10 | 24,297 |
2024-03-04 | $74.08 | $74.57 | $74.08 | $74.38 | $74.38 | 80,866 |
2024-03-01 | $74.04 | $74.34 | $73.78 | $74.32 | $74.32 | 33,279 |
2024-02-29 | $74.01 | $74.01 | $73.57 | $73.77 | $73.77 | 121,301 |
2024-02-28 | $73.41 | $73.69 | $73.40 | $73.54 | $73.54 | 10,256 |
2024-02-27 | $73.53 | $73.62 | $73.42 | $73.62 | $73.62 | 32,355 |
2024-02-26 | $73.92 | $73.93 | $73.45 | $73.46 | $73.46 | 15,209 |
2024-02-23 | $73.79 | $73.97 | $73.79 | $73.88 | $73.88 | 16,501 |
2024-02-22 | $73.24 | $73.75 | $73.09 | $73.70 | $73.70 | 11,294 |
2024-02-21 | $72.46 | $72.93 | $72.46 | $72.93 | $72.93 | 14,669 |
2024-02-20 | $72.50 | $72.77 | $72.48 | $72.58 | $72.58 | 25,497 |
2024-02-16 | $72.85 | $73.06 | $72.61 | $72.69 | $72.69 | 26,667 |
2024-02-15 | $72.30 | $72.94 | $72.30 | $72.88 | $72.88 | 22,736 |
2024-02-14 | $71.80 | $72.03 | $71.63 | $72.03 | $72.03 | 22,197 |
2024-02-13 | $72.03 | $72.03 | $71.10 | $71.50 | $71.50 | 19,372 |
2024-02-12 | $72.16 | $72.75 | $72.16 | $72.56 | $72.56 | 28,953 |
2024-02-09 | $72.16 | $72.20 | $71.91 | $72.20 | $72.20 | 13,154 |
2024-02-08 | $72.13 | $72.16 | $71.85 | $72.16 | $72.16 | 29,560 |
2024-02-07 | $72.15 | $72.18 | $71.86 | $72.11 | $72.11 | 21,590 |
2024-02-06 | $71.61 | $71.85 | $71.61 | $71.78 | $71.78 | 25,045 |
2024-02-05 | $71.66 | $71.73 | $71.30 | $71.46 | $71.46 | 16,218 |
2024-02-02 | $71.84 | $72.28 | $71.49 | $72.04 | $72.04 | 25,165 |
2024-02-01 | $71.24 | $71.80 | $71.04 | $71.80 | $71.80 | 34,745 |
2024-01-31 | $71.83 | $71.93 | $71.15 | $71.15 | $71.15 | 26,146 |
2024-01-30 | $71.66 | $72.08 | $71.66 | $72.02 | $72.02 | 27,595 |
2024-01-29 | $71.47 | $71.82 | $71.37 | $71.80 | $71.80 | 32,781 |
2024-01-26 | $71.41 | $71.57 | $71.38 | $71.50 | $71.50 | 15,303 |
2024-01-25 | $71.24 | $71.49 | $71.13 | $71.49 | $71.49 | 17,175 |
2024-01-24 | $71.26 | $71.29 | $70.86 | $70.86 | $70.86 | 18,372 |
2024-01-23 | $70.86 | $71.04 | $70.78 | $71.01 | $71.01 | 29,083 |
2024-01-22 | $70.74 | $71.05 | $70.74 | $70.85 | $70.85 | 76,734 |
2024-01-19 | $70.14 | $70.78 | $70.04 | $70.66 | $70.66 | 16,125 |
2024-01-18 | $69.65 | $69.95 | $69.44 | $69.95 | $69.95 | 29,644 |
2024-01-17 | $69.48 | $69.83 | $69.38 | $69.61 | $69.61 | 23,144 |
2024-01-16 | $70.14 | $70.23 | $69.84 | $69.96 | $69.96 | 40,254 |
2024-01-12 | $70.55 | $70.77 | $70.26 | $70.43 | $70.43 | 15,458 |
2024-01-11 | $70.46 | $70.56 | $69.95 | $70.38 | $70.38 | 16,621 |
2024-01-10 | $70.53 | $70.69 | $70.32 | $70.56 | $70.56 | 42,605 |
2024-01-09 | $70.58 | $70.63 | $70.38 | $70.51 | $70.51 | 50,198 |
2024-01-08 | $70.19 | $70.86 | $70.15 | $70.86 | $70.86 | 123,568 |
2024-01-05 | $70.13 | $70.65 | $70.02 | $70.34 | $70.34 | 24,222 |
2024-01-04 | $70.26 | $70.66 | $70.16 | $70.21 | $70.21 | 11,026 |
2024-01-03 | $70.64 | $70.64 | $70.26 | $70.32 | $70.32 | 56,133 |
2024-01-02 | $70.20 | $70.94 | $70.20 | $70.78 | $70.78 | 23,624 |
2023-12-29 | $70.73 | $70.80 | $70.37 | $70.62 | $70.62 | 17,276 |
2023-12-28 | $70.58 | $70.87 | $70.58 | $70.82 | $70.82 | 24,342 |
2023-12-27 | $70.72 | $70.76 | $70.52 | $70.70 | $70.70 | 20,467 |
2023-12-26 | $70.25 | $70.74 | $70.25 | $70.62 | $70.62 | 11,669 |
2023-12-22 | $70.17 | $70.45 | $69.97 | $70.20 | $70.20 | 18,614 |
2023-12-21 | $69.75 | $69.92 | $69.53 | $69.92 | $69.92 | 18,082 |
2023-12-20 | $70.23 | $70.33 | $69.19 | $69.19 | $69.19 | 25,227 |
2023-12-19 | $70.47 | $70.80 | $70.45 | $70.80 | $70.31 | 22,579 |
2023-12-18 | $70.31 | $70.45 | $70.25 | $70.29 | $69.80 | 25,439 |
2023-12-15 | $70.11 | $70.28 | $69.92 | $70.04 | $69.56 | 29,486 |
2023-12-14 | $70.11 | $70.63 | $70.11 | $70.36 | $70.36 | 45,847 |
2023-12-13 | $68.63 | $69.69 | $68.49 | $69.69 | $69.69 | 27,921 |
2023-12-12 | $68.45 | $68.69 | $68.35 | $68.62 | $68.62 | 18,194 |
2023-12-11 | $68.09 | $68.54 | $68.09 | $68.54 | $68.54 | 39,207 |
2023-12-08 | $67.67 | $68.09 | $67.67 | $67.98 | $67.98 | 19,293 |
2023-12-07 | $67.71 | $67.84 | $67.61 | $67.76 | $67.76 | 23,018 |
2023-12-06 | $67.79 | $67.88 | $67.36 | $67.39 | $67.39 | 46,852 |
2023-12-05 | $67.72 | $67.83 | $67.47 | $67.47 | $67.47 | 75,252 |
2023-12-04 | $67.62 | $68.08 | $67.62 | $67.93 | $67.93 | 74,157 |
2023-12-01 | $67.39 | $68.03 | $67.36 | $68.01 | $68.01 | 55,795 |
2023-11-30 | $67.04 | $67.45 | $66.95 | $67.45 | $67.45 | 81,601 |
2023-11-29 | $67.08 | $67.36 | $66.89 | $66.94 | $66.94 | 49,994 |
2023-11-28 | $66.81 | $67.09 | $66.71 | $66.88 | $66.88 | 94,360 |
2023-11-27 | $66.93 | $66.93 | $66.80 | $66.85 | $66.85 | 14,313 |
2023-11-24 | $66.95 | $67.11 | $66.95 | $67.07 | $67.07 | 14,083 |
2023-11-22 | $66.66 | $66.89 | $66.66 | $66.89 | $66.89 | 32,361 |
2023-11-21 | $66.52 | $66.63 | $66.43 | $66.56 | $66.56 | 33,654 |
2023-11-20 | $66.28 | $66.80 | $66.28 | $66.62 | $66.62 | 51,315 |
2023-11-17 | $66.23 | $66.39 | $66.18 | $66.36 | $66.36 | 23,375 |
2023-11-16 | $66.07 | $66.24 | $65.88 | $66.12 | $66.12 | 34,509 |
2023-11-15 | $65.95 | $66.40 | $65.95 | $66.24 | $66.24 | 15,235 |
2023-11-14 | $65.38 | $66.10 | $65.38 | $65.87 | $65.87 | 26,979 |
2023-11-13 | $64.49 | $64.78 | $64.49 | $64.65 | $64.65 | 36,933 |
2023-11-10 | $64.21 | $64.74 | $64.07 | $64.67 | $64.67 | 15,130 |
2023-11-09 | $64.58 | $64.58 | $63.91 | $63.91 | $63.91 | 56,836 |
2023-11-08 | $64.64 | $64.69 | $64.25 | $64.44 | $64.44 | 54,481 |
2023-11-07 | $64.71 | $64.77 | $64.55 | $64.63 | $64.63 | 20,462 |
2023-11-06 | $65.20 | $65.20 | $64.67 | $64.78 | $64.78 | 14,454 |
2023-11-03 | $64.87 | $65.27 | $64.87 | $65.03 | $65.03 | 112,147 |
2023-11-02 | $63.59 | $64.41 | $63.59 | $64.36 | $64.36 | 25,057 |
2023-11-01 | $62.87 | $63.35 | $62.83 | $63.17 | $63.17 | 41,437 |
2023-10-31 | $62.39 | $62.82 | $62.30 | $62.82 | $62.82 | 41,495 |
2023-10-30 | $61.90 | $62.45 | $61.87 | $62.31 | $62.31 | 49,231 |
2023-10-27 | $62.51 | $62.51 | $61.50 | $61.65 | $61.65 | 36,040 |
2023-10-26 | $62.51 | $62.86 | $62.41 | $62.41 | $62.41 | 73,857 |
2023-10-25 | $62.96 | $63.12 | $62.66 | $62.69 | $62.69 | 23,485 |
2023-10-24 | $63.24 | $63.62 | $63.17 | $63.38 | $63.38 | 28,802 |
2023-10-23 | $63.21 | $63.50 | $62.96 | $62.98 | $62.98 | 30,958 |
2023-10-20 | $63.90 | $64.11 | $63.42 | $63.42 | $63.42 | 44,775 |
2023-10-19 | $64.75 | $64.82 | $64.00 | $64.03 | $64.03 | 56,304 |
2023-10-18 | $65.14 | $65.16 | $64.53 | $64.67 | $64.67 | 13,571 |
2023-10-17 | $64.72 | $65.57 | $64.72 | $65.30 | $65.30 | 15,135 |
2023-10-16 | $64.86 | $65.27 | $64.86 | $65.10 | $65.10 | 32,956 |
2023-10-13 | $64.72 | $64.98 | $64.35 | $64.47 | $64.47 | 39,992 |
2023-10-12 | $65.08 | $65.09 | $64.24 | $64.47 | $64.47 | 10,176 |
2023-10-11 | $65.11 | $65.14 | $64.64 | $64.98 | $64.98 | 27,153 |
2023-10-10 | $65.00 | $65.26 | $64.96 | $64.98 | $64.98 | 52,139 |
2023-10-09 | $63.99 | $64.63 | $63.93 | $64.58 | $64.58 | 395,393 |
2023-10-06 | $63.41 | $64.34 | $62.94 | $64.03 | $64.03 | 103,592 |
2023-10-05 | $63.70 | $63.70 | $63.27 | $63.57 | $63.57 | 25,316 |
2023-10-04 | $63.59 | $63.79 | $63.18 | $63.78 | $63.78 | 26,442 |
2023-10-03 | $64.02 | $64.18 | $63.43 | $63.66 | $63.66 | 113,599 |
2023-10-02 | $64.73 | $64.73 | $63.86 | $64.21 | $64.21 | 23,261 |
2023-09-29 | $65.43 | $65.43 | $64.60 | $64.77 | $64.77 | 47,899 |
2023-09-28 | $64.87 | $65.32 | $64.82 | $65.10 | $65.10 | 29,118 |
2023-09-27 | $65.10 | $65.10 | $64.33 | $64.75 | $64.75 | 31,519 |
2023-09-26 | $65.32 | $65.32 | $64.70 | $64.78 | $64.78 | 18,374 |
2023-09-25 | $65.57 | $66.04 | $65.57 | $66.04 | $65.59 | 124,625 |
2023-09-22 | $66.09 | $66.22 | $65.82 | $65.85 | $65.40 | 86,691 |
2023-09-21 | $66.63 | $66.63 | $66.06 | $66.06 | $65.61 | 69,156 |
2023-09-20 | $67.35 | $67.64 | $66.96 | $66.96 | $66.50 | 52,973 |
2023-09-19 | $67.30 | $67.43 | $66.95 | $67.23 | $66.77 | 43,408 |
2023-09-18 | $67.51 | $67.58 | $67.25 | $67.43 | $66.97 | 49,429 |
2023-09-15 | $67.74 | $67.89 | $67.36 | $67.38 | $66.92 | 41,550 |
2023-09-14 | $67.57 | $68.03 | $67.57 | $67.99 | $67.52 | 45,905 |
2023-09-13 | $67.31 | $67.48 | $67.09 | $67.23 | $66.77 | 51,038 |
2023-09-12 | $67.18 | $67.58 | $67.16 | $67.26 | $66.80 | 321,984 |
2023-09-11 | $67.38 | $67.38 | $67.15 | $67.24 | $66.78 | 40,758 |
2023-09-08 | $67.00 | $67.12 | $66.92 | $67.04 | $66.58 | 7,799 |
2023-09-07 | $66.74 | $67.03 | $66.74 | $66.89 | $66.43 | 12,141 |
2023-09-06 | $67.19 | $67.19 | $66.70 | $66.93 | $66.47 | 25,362 |
2023-09-05 | $67.85 | $67.85 | $67.17 | $67.17 | $66.71 | 6,585 |
2023-09-01 | $67.96 | $68.02 | $67.61 | $67.76 | $67.29 | 11,586 |
2023-08-31 | $67.79 | $67.86 | $67.55 | $67.55 | $67.09 | 23,852 |
2023-08-30 | $67.60 | $67.79 | $67.58 | $67.76 | $67.29 | 15,886 |
2023-08-29 | $66.91 | $67.61 | $66.91 | $67.61 | $67.15 | 14,437 |
2023-08-28 | $67.00 | $67.08 | $66.71 | $66.93 | $66.47 | 24,079 |
2023-08-25 | $66.53 | $66.71 | $65.99 | $66.52 | $66.06 | 16,739 |
2023-08-24 | $66.85 | $67.13 | $66.18 | $66.18 | $65.73 | 11,123 |
2023-08-23 | $66.29 | $66.80 | $66.29 | $66.73 | $66.27 | 44,299 |
2023-08-22 | $66.84 | $66.84 | $66.28 | $66.28 | $65.82 | 6,089 |
2023-08-21 | $66.62 | $66.81 | $66.25 | $66.60 | $66.14 | 17,195 |
2023-08-18 | $66.15 | $66.67 | $66.15 | $66.61 | $66.15 | 11,899 |
2023-08-17 | $66.96 | $67.16 | $66.50 | $66.59 | $66.13 | 5,281 |
2023-08-16 | $67.17 | $67.38 | $66.78 | $66.78 | $66.32 | 9,018 |
2023-08-15 | $67.81 | $67.81 | $67.17 | $67.29 | $66.83 | 11,835 |
2023-08-14 | $68.08 | $68.13 | $67.99 | $68.12 | $67.65 | 10,882 |
2023-08-11 | $67.95 | $68.19 | $67.75 | $68.07 | $68.07 | 5,385 |
2023-08-10 | $68.48 | $68.80 | $67.99 | $67.99 | $67.99 | 15,067 |
2023-08-09 | $68.44 | $68.47 | $68.06 | $68.06 | $68.06 | 17,115 |
2023-08-08 | $68.06 | $68.32 | $67.78 | $68.32 | $68.32 | 15,387 |
2023-08-07 | $68.31 | $68.63 | $68.31 | $68.63 | $68.63 | 7,514 |
2023-08-04 | $68.34 | $68.56 | $67.84 | $67.91 | $67.91 | 14,241 |
2023-08-03 | $68.01 | $68.44 | $68.00 | $68.22 | $68.22 | 51,039 |
2023-08-02 | $68.69 | $68.69 | $68.34 | $68.43 | $68.43 | 6,977 |
2023-08-01 | $68.95 | $69.12 | $68.83 | $69.01 | $69.01 | 5,452 |
2023-07-31 | $69.29 | $69.29 | $69.00 | $69.10 | $69.10 | 14,722 |
2023-07-28 | $68.98 | $69.22 | $68.84 | $69.08 | $69.08 | 9,725 |
2023-07-27 | $69.42 | $69.42 | $68.64 | $68.67 | $68.67 | 13,199 |
2023-07-26 | $68.62 | $69.11 | $68.62 | $68.88 | $68.88 | 9,857 |
2023-07-25 | $68.69 | $68.83 | $68.48 | $68.68 | $68.68 | 14,076 |
2023-07-24 | $68.36 | $68.82 | $68.36 | $68.69 | $68.69 | 14,240 |
2023-07-21 | $68.32 | $68.48 | $68.20 | $68.36 | $68.36 | 19,999 |
2023-07-20 | $67.98 | $68.25 | $67.89 | $68.15 | $68.15 | 13,320 |
2023-07-19 | $67.64 | $68.05 | $67.64 | $67.85 | $67.85 | 39,497 |
2023-07-18 | $67.24 | $67.73 | $67.11 | $67.52 | $67.52 | 7,399 |
2023-07-17 | $66.88 | $67.30 | $66.88 | $67.11 | $67.11 | 15,647 |
2023-07-14 | $67.41 | $67.45 | $67.03 | $67.06 | $67.06 | 20,106 |
2023-07-13 | $67.17 | $67.40 | $67.17 | $67.40 | $67.40 | 6,765 |
2023-07-12 | $67.32 | $67.32 | $67.03 | $67.03 | $67.03 | 17,379 |
2023-07-11 | $66.37 | $66.78 | $66.25 | $66.74 | $66.74 | 5,409 |
2023-07-10 | $65.86 | $66.21 | $65.85 | $66.09 | $66.09 | 8,631 |
2023-07-07 | $65.82 | $66.32 | $65.73 | $65.75 | $65.75 | 9,919 |
2023-07-06 | $66.06 | $66.06 | $65.48 | $65.82 | $65.82 | 13,729 |
2023-07-05 | $66.64 | $66.69 | $66.40 | $66.53 | $66.53 | 29,907 |
2023-07-03 | $66.37 | $66.76 | $66.37 | $66.73 | $66.73 | 2,927 |
2023-06-30 | $66.42 | $66.64 | $66.26 | $66.52 | $66.52 | 23,406 |
2023-06-29 | $65.59 | $65.93 | $65.43 | $65.92 | $65.92 | 21,393 |
2023-06-28 | $65.42 | $65.51 | $65.24 | $65.48 | $65.48 | 12,855 |
2023-06-27 | $65.06 | $65.67 | $65.06 | $65.63 | $65.63 | 42,044 |
2023-06-26 | $64.81 | $65.26 | $64.81 | $65.11 | $65.11 | 18,198 |
2023-06-23 | $65.13 | $65.17 | $64.89 | $64.93 | $64.93 | 9,758 |
2023-06-22 | $65.53 | $65.53 | $65.27 | $65.43 | $65.43 | 29,443 |
2023-06-21 | $65.37 | $65.79 | $65.34 | $65.56 | $65.56 | 9,926 |
2023-06-20 | $65.90 | $66.01 | $65.63 | $65.74 | $65.74 | 19,456 |
2023-06-16 | $66.49 | $66.69 | $66.30 | $66.30 | $66.30 | 27,152 |
2023-06-15 | $65.41 | $66.50 | $65.41 | $66.34 | $66.34 | 10,904 |
2023-06-14 | $65.91 | $65.93 | $65.18 | $65.62 | $65.62 | 22,152 |
2023-06-13 | $65.51 | $65.78 | $65.34 | $65.63 | $65.63 | 13,899 |
2023-06-12 | $64.93 | $65.19 | $64.80 | $65.19 | $65.19 | 17,903 |
2023-06-09 | $65.03 | $65.03 | $64.73 | $64.87 | $64.87 | 22,314 |
2023-06-08 | $64.73 | $64.92 | $64.56 | $64.92 | $64.92 | 19,290 |
2023-06-07 | $64.42 | $64.79 | $64.42 | $64.76 | $64.76 | 12,668 |
2023-06-06 | $64.36 | $64.73 | $64.22 | $64.69 | $64.39 | 24,865 |
2023-06-05 | $64.68 | $64.68 | $64.32 | $64.38 | $64.08 | 13,800 |
2023-06-02 | $63.77 | $64.69 | $63.77 | $64.57 | $64.57 | 12,220 |
2023-06-01 | $63.08 | $63.53 | $62.90 | $63.37 | $63.37 | 11,260 |
2023-05-31 | $62.92 | $63.11 | $62.70 | $62.95 | $62.95 | 11,449 |
2023-05-30 | $63.45 | $63.50 | $63.13 | $63.31 | $63.31 | 13,908 |
2023-05-26 | $62.93 | $63.51 | $62.93 | $63.41 | $63.41 | 11,012 |
2023-05-25 | $62.92 | $62.95 | $62.47 | $62.82 | $62.82 | 16,795 |
2023-05-24 | $63.32 | $63.32 | $62.92 | $63.01 | $63.01 | 20,277 |
2023-05-23 | $63.79 | $64.23 | $63.60 | $63.61 | $63.61 | 24,227 |
2023-05-22 | $64.08 | $64.32 | $63.91 | $64.01 | $64.01 | 19,727 |
2023-05-19 | $64.44 | $64.44 | $63.94 | $64.12 | $64.12 | 23,009 |
2023-05-18 | $63.75 | $64.20 | $63.60 | $64.18 | $64.18 | 29,102 |
2023-05-17 | $63.23 | $63.89 | $63.21 | $63.79 | $63.79 | 35,984 |
2023-05-16 | $63.40 | $63.42 | $62.98 | $62.98 | $62.98 | 12,325 |
2023-05-15 | $63.46 | $63.66 | $63.32 | $63.62 | $63.62 | 21,840 |
2023-05-12 | $63.68 | $63.68 | $63.05 | $63.36 | $63.36 | 14,406 |
2023-05-11 | $63.31 | $63.43 | $63.11 | $63.41 | $63.41 | 91,465 |
2023-05-10 | $63.92 | $63.92 | $63.23 | $63.57 | $63.57 | 48,465 |
2023-05-09 | $63.54 | $63.70 | $63.38 | $63.52 | $63.52 | 32,343 |
2023-05-08 | $63.88 | $63.96 | $63.63 | $63.75 | $63.75 | 11,122 |
2023-05-05 | $63.42 | $63.94 | $63.39 | $63.76 | $63.76 | 19,619 |
2023-05-04 | $63.34 | $63.34 | $62.64 | $62.78 | $62.78 | 72,815 |
2023-05-03 | $63.93 | $64.15 | $63.44 | $63.44 | $63.44 | 14,414 |
2023-05-02 | $64.76 | $64.76 | $63.50 | $63.96 | $63.96 | 23,155 |
2023-05-01 | $64.87 | $65.19 | $64.87 | $64.88 | $64.88 | 10,663 |
2023-04-28 | $64.36 | $64.91 | $64.29 | $64.91 | $64.91 | 8,080 |
2023-04-27 | $63.70 | $64.43 | $63.67 | $64.42 | $64.42 | 17,823 |
2023-04-26 | $63.81 | $63.83 | $63.18 | $63.30 | $63.30 | 77,766 |
2023-04-25 | $64.64 | $64.64 | $63.98 | $63.98 | $63.98 | 17,847 |
2023-04-24 | $64.71 | $64.92 | $64.69 | $64.86 | $64.86 | 21,960 |
2023-04-21 | $64.91 | $64.91 | $64.47 | $64.74 | $64.74 | 19,507 |
2023-04-20 | $64.61 | $64.82 | $64.49 | $64.65 | $64.65 | 42,001 |
2023-04-19 | $64.79 | $65.05 | $64.72 | $64.96 | $64.96 | 11,317 |
2023-04-18 | $65.12 | $65.13 | $64.81 | $65.03 | $65.03 | 10,672 |
2023-04-17 | $64.59 | $64.97 | $64.59 | $64.97 | $64.97 | 18,311 |
2023-04-14 | $64.72 | $65.09 | $64.44 | $64.74 | $64.74 | 26,862 |
2023-04-13 | $64.29 | $64.84 | $64.15 | $64.75 | $64.75 | 21,103 |
2023-04-12 | $64.63 | $64.79 | $64.09 | $64.16 | $64.16 | 93,898 |
2023-04-11 | $64.28 | $64.64 | $64.28 | $64.42 | $64.42 | 14,894 |
2023-04-10 | $63.75 | $64.15 | $63.75 | $64.15 | $64.15 | 13,734 |
2023-04-06 | $63.87 | $64.12 | $63.83 | $64.05 | $64.05 | 7,355 |
2023-04-05 | $63.81 | $63.94 | $63.69 | $63.94 | $63.94 | 15,690 |
2023-04-04 | $64.43 | $64.43 | $63.52 | $63.78 | $63.78 | 17,376 |
2023-04-03 | $63.89 | $64.32 | $63.89 | $64.25 | $64.25 | 16,004 |
2023-03-31 | $63.17 | $63.90 | $63.17 | $63.90 | $63.90 | 14,655 |
2023-03-30 | $63.24 | $63.24 | $62.87 | $63.11 | $63.11 | 23,899 |
2023-03-29 | $62.55 | $62.82 | $62.50 | $62.80 | $62.80 | 15,965 |
2023-03-28 | $61.83 | $62.11 | $61.74 | $61.99 | $61.99 | 11,191 |
2023-03-27 | $62.11 | $62.24 | $61.74 | $61.91 | $61.91 | 32,667 |
2023-03-24 | $60.77 | $61.52 | $60.65 | $61.52 | $61.52 | 14,431 |
2023-03-23 | $61.72 | $62.03 | $60.83 | $61.05 | $61.05 | 23,046 |
2023-03-22 | $62.77 | $62.81 | $61.68 | $61.68 | $61.32 | 25,192 |
2023-03-21 | $62.62 | $62.82 | $62.44 | $62.72 | $62.72 | 13,874 |
2023-03-20 | $61.57 | $62.08 | $61.52 | $62.02 | $62.02 | 30,168 |
2023-03-17 | $62.02 | $62.02 | $61.14 | $61.25 | $61.25 | 24,778 |
2023-03-16 | $60.99 | $62.26 | $60.85 | $62.25 | $62.25 | 27,460 |
2023-03-15 | $61.08 | $61.42 | $60.65 | $61.42 | $61.42 | 24,013 |
2023-03-14 | $62.33 | $62.45 | $61.49 | $62.08 | $62.08 | 14,508 |
2023-03-13 | $60.99 | $62.03 | $60.77 | $61.27 | $61.27 | 43,123 |
2023-03-10 | $62.32 | $62.72 | $61.50 | $61.73 | $61.73 | 15,370 |
2023-03-09 | $63.81 | $64.07 | $62.43 | $62.55 | $62.55 | 15,824 |
2023-03-08 | $63.89 | $63.95 | $63.52 | $63.82 | $63.82 | 12,405 |
2023-03-07 | $65.00 | $65.00 | $63.77 | $63.84 | $63.84 | 21,193 |
2023-03-06 | $64.98 | $65.26 | $64.86 | $64.94 | $64.94 | 31,473 |
2023-03-03 | $64.28 | $65.04 | $64.25 | $64.98 | $64.98 | 34,779 |
2023-03-02 | $63.57 | $64.20 | $63.38 | $64.08 | $64.08 | 17,760 |
2023-03-01 | $63.89 | $63.92 | $63.55 | $63.73 | $63.73 | 13,937 |
2023-02-28 | $63.97 | $64.17 | $63.91 | $63.91 | $63.91 | 11,892 |
2023-02-27 | $64.56 | $64.60 | $63.99 | $64.06 | $64.06 | 14,855 |
2023-02-24 | $63.67 | $64.10 | $63.55 | $64.00 | $64.00 | 22,143 |
2023-02-23 | $64.65 | $64.71 | $63.85 | $64.41 | $64.41 | 29,308 |
2023-02-22 | $64.40 | $64.70 | $64.10 | $64.31 | $64.31 | 21,835 |
2023-02-21 | $65.03 | $65.15 | $64.44 | $64.46 | $64.46 | 17,129 |
2023-02-17 | $65.51 | $65.71 | $65.23 | $65.62 | $65.62 | 15,618 |
2023-02-16 | $65.82 | $66.20 | $65.54 | $65.69 | $65.69 | 26,136 |
2023-02-15 | $65.78 | $66.33 | $65.71 | $66.30 | $66.30 | 55,647 |
2023-02-14 | $66.33 | $66.64 | $65.73 | $66.21 | $66.21 | 31,746 |
2023-02-13 | $65.92 | $66.44 | $65.81 | $66.44 | $66.44 | 19,160 |
2023-02-10 | $65.41 | $65.87 | $65.32 | $65.84 | $65.84 | 15,925 |
2023-02-09 | $66.58 | $66.58 | $65.24 | $65.36 | $65.36 | 19,574 |
2023-02-08 | $66.38 | $66.56 | $65.99 | $66.04 | $66.04 | 23,031 |
2023-02-07 | $66.02 | $66.95 | $65.89 | $66.78 | $66.78 | 26,375 |
2023-02-06 | $66.15 | $66.37 | $66.02 | $66.22 | $66.22 | 30,323 |
2023-02-03 | $66.61 | $67.07 | $66.42 | $66.57 | $66.57 | 129,473 |
2023-02-02 | $67.15 | $67.44 | $66.69 | $67.22 | $67.22 | 88,624 |
2023-02-01 | $65.84 | $66.88 | $65.52 | $66.54 | $66.54 | 91,151 |
2023-01-31 | $65.39 | $66.16 | $65.29 | $66.16 | $66.16 | 23,156 |
2023-01-30 | $65.43 | $65.90 | $65.24 | $65.26 | $65.26 | 34,675 |
2023-01-27 | $65.82 | $66.24 | $65.70 | $65.90 | $65.90 | 64,351 |
2023-01-26 | $65.80 | $65.95 | $65.33 | $65.94 | $65.94 | 43,361 |
2023-01-25 | $64.92 | $65.43 | $64.57 | $65.43 | $65.43 | 67,014 |
2023-01-24 | $65.12 | $66.47 | $64.92 | $65.37 | $65.37 | 39,896 |
2023-01-23 | $64.95 | $65.73 | $64.86 | $65.43 | $65.43 | 15,963 |
2023-01-20 | $64.14 | $64.87 | $63.86 | $64.87 | $64.87 | 24,690 |
2023-01-19 | $63.96 | $64.28 | $63.75 | $63.97 | $63.97 | 29,510 |
2023-01-18 | $65.78 | $65.78 | $64.39 | $64.41 | $64.41 | 24,379 |
2023-01-17 | $65.89 | $66.00 | $65.51 | $65.57 | $65.57 | 25,178 |
2023-01-13 | $65.30 | $66.04 | $65.17 | $65.95 | $65.95 | 13,985 |
2023-01-12 | $65.69 | $66.00 | $65.29 | $65.74 | $65.74 | 46,173 |
2023-01-11 | $65.26 | $65.55 | $65.06 | $65.53 | $65.53 | 42,932 |
2023-01-10 | $64.46 | $64.97 | $64.36 | $64.97 | $64.97 | 29,269 |
2023-01-09 | $65.08 | $65.45 | $64.54 | $64.59 | $64.59 | 54,902 |
2023-01-06 | $63.96 | $65.07 | $63.79 | $64.90 | $64.90 | 16,716 |
2023-01-05 | $63.75 | $63.75 | $63.32 | $63.50 | $63.50 | 21,133 |
2023-01-04 | $63.53 | $64.26 | $63.42 | $63.94 | $63.94 | 96,383 |
2023-01-03 | $63.48 | $63.76 | $62.91 | $63.30 | $63.30 | 25,503 |
2022-12-30 | $62.96 | $63.23 | $62.69 | $63.23 | $63.23 | 44,766 |
2022-12-29 | $62.85 | $63.52 | $62.84 | $63.41 | $63.41 | 18,472 |
2022-12-28 | $63.21 | $63.45 | $62.55 | $62.58 | $62.58 | 34,409 |
2022-12-27 | $63.39 | $63.47 | $63.00 | $63.27 | $63.27 | 27,149 |
2022-12-23 | $62.84 | $63.21 | $62.58 | $63.21 | $63.21 | 21,514 |
2022-12-22 | $63.09 | $63.09 | $61.92 | $62.76 | $62.76 | 22,082 |
2022-12-21 | $63.13 | $63.54 | $63.03 | $63.41 | $63.41 | 68,468 |
2022-12-20 | $62.30 | $62.81 | $62.20 | $62.58 | $62.58 | 34,821 |
2022-12-19 | $62.87 | $62.96 | $62.14 | $62.41 | $62.41 | 23,851 |
2022-12-16 | $62.89 | $62.97 | $62.33 | $62.77 | $62.77 | 39,248 |
2022-12-15 | $64.05 | $64.05 | $63.13 | $63.40 | $63.40 | 35,012 |
2022-12-14 | $65.08 | $65.56 | $64.47 | $64.68 | $64.68 | 38,590 |
2022-12-13 | $66.05 | $66.05 | $64.71 | $65.04 | $65.04 | 26,902 |
2022-12-12 | $64.29 | $65.07 | $64.18 | $65.07 | $64.67 | 71,807 |
2022-12-09 | $64.59 | $64.82 | $64.19 | $64.19 | $64.19 | 15,165 |
2022-12-08 | $64.77 | $64.85 | $64.49 | $64.67 | $64.67 | 32,477 |
2022-12-07 | $64.41 | $64.68 | $64.21 | $64.36 | $64.36 | 17,547 |
2022-12-06 | $65.11 | $65.20 | $64.00 | $64.39 | $64.39 | 16,669 |
2022-12-05 | $65.91 | $65.94 | $64.92 | $65.14 | $65.14 | 37,721 |
2022-12-02 | $65.77 | $66.22 | $65.61 | $66.22 | $66.22 | 10,771 |
2022-12-01 | $66.48 | $66.63 | $66.01 | $66.24 | $66.24 | 18,732 |
2022-11-30 | $64.95 | $66.33 | $64.53 | $66.32 | $66.32 | 18,606 |
2022-11-29 | $64.76 | $65.10 | $64.65 | $64.98 | $64.98 | 63,006 |
2022-11-28 | $65.23 | $65.52 | $64.76 | $64.86 | $64.86 | 25,186 |
2022-11-25 | $65.79 | $65.91 | $65.73 | $65.76 | $65.76 | 9,592 |
2022-11-23 | $65.31 | $65.76 | $65.31 | $65.67 | $65.67 | 351,928 |
2022-11-22 | $64.90 | $65.49 | $64.90 | $65.49 | $65.49 | 19,198 |
2022-11-21 | $64.39 | $64.75 | $64.35 | $64.70 | $64.70 | 38,934 |
2022-11-18 | $64.83 | $64.83 | $64.29 | $64.67 | $64.67 | 11,053 |
2022-11-17 | $63.49 | $64.20 | $63.49 | $64.20 | $64.20 | 10,619 |
2022-11-16 | $64.39 | $64.58 | $64.21 | $64.26 | $64.26 | 19,123 |
2022-11-15 | $65.12 | $65.12 | $64.09 | $64.68 | $64.68 | 10,942 |
2022-11-14 | $64.55 | $65.00 | $64.28 | $64.28 | $64.28 | 11,329 |
2022-11-11 | $64.40 | $64.74 | $64.17 | $64.64 | $64.64 | 11,926 |
2022-11-10 | $63.42 | $64.38 | $63.26 | $64.32 | $64.32 | 14,958 |
2022-11-09 | $62.70 | $62.78 | $61.81 | $61.83 | $61.83 | 17,722 |
2022-11-08 | $62.79 | $63.26 | $62.32 | $62.94 | $62.94 | 9,441 |
2022-11-07 | $62.12 | $62.64 | $62.03 | $62.54 | $62.54 | 18,406 |
2022-11-04 | $61.94 | $62.19 | $61.19 | $61.98 | $61.98 | 11,021 |
2022-11-03 | $61.03 | $61.49 | $60.66 | $61.15 | $61.15 | 27,454 |
2022-11-02 | $62.47 | $63.21 | $61.52 | $61.52 | $61.52 | 20,336 |
2022-11-01 | $63.01 | $63.10 | $62.44 | $62.66 | $62.66 | 21,362 |
2022-10-31 | $62.45 | $62.97 | $62.45 | $62.62 | $62.62 | 10,406 |
2022-10-28 | $61.60 | $62.97 | $61.60 | $62.94 | $62.94 | 13,181 |
2022-10-27 | $61.95 | $62.18 | $61.42 | $61.49 | $61.49 | 52,125 |
2022-10-26 | $61.29 | $62.08 | $61.29 | $61.57 | $61.57 | 33,061 |
2022-10-25 | $60.54 | $61.49 | $60.54 | $61.43 | $61.43 | 28,540 |
2022-10-24 | $60.34 | $60.86 | $60.25 | $60.68 | $60.68 | 37,069 |
2022-10-21 | $58.61 | $59.98 | $58.49 | $59.93 | $59.93 | 16,439 |
2022-10-20 | $59.00 | $59.57 | $58.46 | $58.55 | $58.55 | 44,626 |
2022-10-19 | $59.08 | $59.53 | $58.64 | $59.04 | $59.04 | 46,209 |
2022-10-18 | $59.83 | $59.88 | $58.95 | $59.44 | $59.44 | 71,098 |
2022-10-17 | $58.40 | $58.91 | $58.40 | $58.69 | $58.69 | 17,685 |
2022-10-14 | $58.91 | $59.20 | $57.52 | $57.60 | $57.60 | 13,023 |
2022-10-13 | $56.03 | $58.82 | $56.03 | $58.60 | $58.60 | 22,333 |
2022-10-12 | $57.25 | $57.48 | $57.07 | $57.07 | $57.07 | 19,087 |
2022-10-11 | $57.09 | $57.99 | $56.94 | $57.24 | $57.24 | 46,320 |
2022-10-10 | $57.77 | $57.97 | $57.10 | $57.44 | $57.44 | 28,471 |
2022-10-07 | $58.41 | $58.44 | $57.42 | $57.72 | $57.72 | 27,710 |
2022-10-06 | $59.48 | $59.67 | $58.89 | $58.95 | $58.95 | 26,422 |
2022-10-05 | $59.31 | $59.91 | $58.90 | $59.55 | $59.55 | 17,063 |
2022-10-04 | $59.08 | $59.81 | $58.82 | $59.81 | $59.81 | 66,341 |
2022-10-03 | $57.03 | $58.33 | $57.00 | $58.11 | $58.11 | 60,173 |
2022-09-30 | $57.23 | $57.61 | $56.46 | $56.47 | $56.47 | 53,411 |
2022-09-29 | $57.76 | $57.80 | $56.84 | $57.21 | $57.21 | 78,416 |
2022-09-28 | $57.51 | $58.60 | $57.22 | $58.32 | $58.32 | 66,421 |
2022-09-27 | $57.84 | $58.11 | $56.86 | $57.14 | $57.14 | 52,866 |
2022-09-26 | $57.81 | $58.16 | $57.23 | $57.35 | $57.35 | 18,333 |
2022-09-23 | $59.12 | $59.12 | $58.03 | $58.61 | $58.61 | 45,490 |
2022-09-22 | $60.02 | $60.12 | $59.68 | $59.70 | $59.70 | 33,372 |
2022-09-21 | $61.46 | $61.68 | $60.13 | $60.13 | $60.13 | 23,116 |
2022-09-20 | $61.30 | $61.30 | $60.72 | $61.05 | $61.05 | 17,603 |
2022-09-19 | $61.04 | $61.80 | $61.03 | $61.80 | $61.80 | 20,024 |
2022-09-16 | $61.58 | $61.58 | $60.93 | $61.41 | $61.41 | 14,649 |
2022-09-15 | $62.19 | $62.47 | $61.66 | $61.85 | $61.85 | 24,590 |
2022-09-14 | $62.27 | $62.44 | $61.78 | $62.22 | $62.22 | 23,720 |
2022-09-13 | $63.35 | $63.55 | $62.03 | $62.13 | $62.13 | 21,211 |
2022-09-12 | $64.39 | $64.64 | $64.35 | $64.52 | $64.52 | 60,029 |
2022-09-09 | $63.46 | $64.09 | $63.46 | $63.95 | $63.95 | 64,077 |
2022-09-08 | $62.31 | $63.15 | $62.30 | $63.15 | $63.15 | 28,926 |
2022-09-07 | $61.73 | $62.73 | $61.73 | $62.69 | $62.69 | 11,685 |
2022-09-06 | $62.14 | $62.28 | $61.59 | $61.75 | $61.75 | 20,746 |
2022-09-02 | $63.25 | $63.33 | $61.79 | $62.03 | $62.03 | 26,559 |
2022-09-01 | $61.92 | $62.58 | $61.67 | $62.58 | $62.58 | 30,875 |
2022-08-31 | $62.98 | $62.98 | $62.29 | $62.30 | $62.30 | 62,176 |
2022-08-30 | $63.47 | $63.50 | $62.63 | $62.71 | $62.71 | 26,887 |
2022-08-29 | $63.24 | $63.83 | $63.24 | $63.44 | $63.44 | 8,882 |
2022-08-26 | $65.70 | $65.70 | $63.71 | $63.71 | $63.71 | 13,814 |
2022-08-25 | $64.83 | $65.52 | $64.83 | $65.52 | $65.52 | 15,320 |
2022-08-24 | $64.52 | $64.82 | $64.42 | $64.70 | $64.70 | 15,986 |
2022-08-23 | $64.60 | $64.82 | $64.45 | $64.56 | $64.56 | 22,986 |
2022-08-22 | $65.10 | $65.10 | $64.56 | $64.65 | $64.65 | 9,247 |
2022-08-19 | $66.24 | $66.24 | $65.72 | $65.82 | $65.82 | 8,283 |
2022-08-18 | $66.25 | $66.50 | $66.17 | $66.40 | $66.40 | 30,760 |
2022-08-17 | $66.21 | $66.52 | $65.91 | $66.20 | $66.20 | 14,008 |
2022-08-16 | $66.29 | $66.81 | $66.29 | $66.63 | $66.63 | 8,950 |
2022-08-15 | $65.74 | $66.36 | $65.71 | $66.32 | $66.32 | 113,124 |
2022-08-12 | $65.47 | $66.24 | $65.45 | $66.22 | $66.22 | 14,026 |
2022-08-11 | $65.56 | $65.72 | $65.20 | $65.27 | $65.27 | 19,894 |
2022-08-10 | $64.92 | $65.03 | $64.64 | $64.99 | $64.99 | 24,991 |
2022-08-09 | $64.10 | $64.10 | $63.78 | $63.94 | $63.94 | 20,379 |
2022-08-08 | $64.01 | $64.40 | $63.86 | $63.94 | $63.94 | 17,374 |
2022-08-05 | $63.37 | $63.86 | $63.12 | $63.86 | $63.86 | 39,866 |
2022-08-04 | $64.13 | $64.13 | $63.71 | $63.74 | $63.74 | 65,305 |
2022-08-03 | $63.77 | $64.21 | $63.57 | $64.04 | $64.04 | 32,026 |
2022-08-02 | $63.76 | $64.05 | $63.36 | $63.36 | $63.36 | 7,537 |
2022-08-01 | $63.56 | $63.97 | $63.56 | $63.83 | $63.83 | 16,957 |
2022-07-29 | $63.32 | $64.07 | $63.32 | $64.01 | $64.01 | 17,254 |
2022-07-28 | $63.02 | $63.47 | $62.43 | $63.42 | $63.42 | 61,025 |
2022-07-27 | $62.13 | $63.10 | $62.07 | $62.84 | $62.84 | 32,241 |
2022-07-26 | $62.15 | $62.16 | $61.85 | $61.94 | $61.94 | 19,123 |
2022-07-25 | $62.26 | $62.43 | $61.98 | $62.34 | $62.34 | 16,269 |
2022-07-22 | $62.31 | $62.51 | $61.68 | $61.96 | $61.96 | 29,151 |
2022-07-21 | $61.73 | $62.28 | $61.43 | $62.27 | $62.27 | 14,122 |
2022-07-20 | $62.00 | $62.24 | $61.67 | $62.04 | $62.04 | 46,792 |
2022-07-19 | $61.17 | $62.01 | $61.08 | $61.98 | $61.98 | 16,348 |
2022-07-18 | $61.36 | $61.51 | $60.38 | $60.56 | $60.56 | 34,143 |
2022-07-15 | $60.44 | $60.93 | $60.26 | $60.92 | $60.92 | 47,920 |
2022-07-14 | $59.38 | $59.85 | $58.98 | $59.83 | $59.83 | 29,185 |
2022-07-13 | $59.91 | $60.67 | $59.78 | $60.20 | $60.20 | 52,704 |
2022-07-12 | $60.60 | $61.21 | $60.45 | $60.59 | $60.59 | 22,101 |
2022-07-11 | $60.87 | $61.10 | $60.77 | $60.83 | $60.83 | 18,828 |
2022-07-08 | $61.36 | $61.55 | $61.01 | $61.28 | $61.28 | 73,149 |
2022-07-07 | $61.23 | $61.46 | $60.97 | $61.35 | $61.35 | 25,157 |
2022-07-06 | $60.48 | $61.01 | $60.10 | $60.60 | $60.60 | 48,975 |
2022-07-05 | $60.12 | $60.57 | $59.43 | $60.57 | $60.57 | 27,187 |
2022-07-01 | $60.17 | $61.08 | $59.79 | $60.98 | $60.98 | 34,820 |
2022-06-30 | $59.97 | $60.73 | $59.74 | $60.39 | $60.39 | 60,409 |
2022-06-29 | $61.08 | $61.08 | $60.51 | $60.65 | $60.65 | 12,494 |
2022-06-28 | $62.08 | $62.43 | $60.85 | $60.91 | $60.91 | 18,225 |
2022-06-27 | $61.60 | $61.88 | $61.49 | $61.62 | $61.62 | 27,108 |
2022-06-24 | $60.42 | $61.65 | $60.36 | $61.65 | $61.65 | 40,078 |
2022-06-23 | $59.81 | $60.03 | $59.18 | $59.91 | $59.91 | 56,145 |
2022-06-22 | $58.98 | $60.19 | $58.98 | $59.67 | $59.67 | 22,644 |
2022-06-21 | $59.32 | $59.97 | $59.32 | $59.80 | $59.80 | 31,531 |
2022-06-17 | $58.80 | $59.02 | $58.05 | $58.45 | $58.45 | 61,477 |
2022-06-16 | $59.33 | $59.33 | $58.24 | $58.69 | $58.69 | 47,756 |
2022-06-15 | $60.38 | $60.93 | $59.53 | $60.29 | $60.29 | 40,170 |
2022-06-14 | $60.52 | $60.60 | $59.39 | $59.86 | $59.86 | 49,747 |
2022-06-13 | $61.19 | $61.19 | $60.04 | $60.24 | $60.24 | 42,494 |
2022-06-10 | $63.03 | $63.03 | $62.32 | $62.35 | $62.35 | 28,572 |
2022-06-09 | $64.97 | $65.20 | $63.81 | $63.81 | $63.81 | 126,784 |
2022-06-08 | $65.90 | $66.12 | $65.38 | $65.51 | $65.23 | 17,136 |
2022-06-07 | $65.30 | $66.37 | $65.29 | $66.34 | $66.06 | 13,933 |
2022-06-06 | $65.93 | $66.19 | $65.56 | $65.67 | $65.39 | 29,103 |
2022-06-03 | $65.60 | $65.85 | $65.47 | $65.48 | $65.20 | 8,319 |
2022-06-02 | $65.59 | $66.15 | $64.91 | $66.15 | $65.87 | 54,292 |
2022-06-01 | $66.17 | $66.29 | $64.94 | $65.40 | $65.12 | 19,451 |
2022-05-31 | $66.34 | $66.43 | $65.71 | $66.03 | $65.75 | 22,789 |
2022-05-27 | $65.67 | $66.58 | $65.64 | $66.58 | $66.30 | 23,632 |
2022-05-26 | $64.60 | $65.62 | $64.60 | $65.36 | $65.08 | 27,188 |
2022-05-25 | $63.65 | $64.61 | $63.65 | $64.35 | $64.08 | 13,943 |
2022-05-24 | $63.38 | $64.02 | $62.81 | $63.84 | $63.57 | 14,025 |
2022-05-23 | $63.35 | $64.01 | $63.08 | $63.81 | $63.54 | 44,385 |
2022-05-20 | $63.11 | $63.11 | $61.40 | $62.67 | $62.41 | 24,177 |
2022-05-19 | $62.41 | $63.14 | $62.18 | $62.59 | $62.33 | 42,791 |
2022-05-18 | $64.97 | $64.97 | $62.91 | $63.11 | $62.84 | 28,016 |
2022-05-17 | $65.20 | $65.41 | $64.79 | $65.38 | $65.10 | 15,024 |
2022-05-16 | $63.97 | $64.80 | $63.97 | $64.29 | $64.02 | 116,605 |
2022-05-13 | $63.58 | $64.32 | $63.58 | $64.22 | $63.95 | 40,901 |
2022-05-12 | $62.69 | $63.22 | $62.23 | $63.14 | $62.87 | 42,007 |
2022-05-11 | $63.54 | $64.45 | $63.03 | $63.06 | $62.79 | 21,089 |
2022-05-10 | $64.65 | $64.66 | $63.10 | $63.70 | $63.43 | 22,812 |
2022-05-09 | $64.77 | $64.77 | $63.59 | $63.83 | $63.56 | 107,821 |
2022-05-06 | $65.41 | $65.60 | $64.74 | $65.42 | $65.14 | 16,867 |
2022-05-05 | $66.95 | $66.95 | $64.99 | $65.56 | $65.28 | 21,000 |
2022-05-04 | $65.58 | $67.37 | $65.51 | $67.27 | $66.99 | 54,516 |
2022-05-03 | $65.20 | $65.89 | $65.03 | $65.43 | $65.15 | 24,599 |
2022-05-02 | $64.81 | $65.30 | $63.73 | $64.93 | $64.66 | 108,173 |
2022-04-29 | $66.72 | $66.72 | $64.81 | $64.90 | $64.63 | 20,526 |
2022-04-28 | $66.13 | $67.08 | $65.68 | $66.90 | $66.62 | 104,143 |
2022-04-27 | $65.69 | $66.40 | $65.55 | $65.75 | $65.47 | 13,660 |
2022-04-26 | $66.74 | $66.88 | $65.67 | $65.67 | $65.39 | 33,507 |
2022-04-25 | $66.66 | $67.04 | $65.61 | $66.99 | $66.71 | 33,022 |
2022-04-22 | $68.60 | $68.60 | $66.84 | $66.86 | $66.58 | 17,540 |
2022-04-21 | $69.95 | $70.02 | $68.67 | $68.73 | $68.44 | 35,286 |
2022-04-20 | $69.24 | $69.76 | $69.24 | $69.44 | $69.15 | 27,255 |
2022-04-19 | $68.24 | $69.07 | $68.18 | $68.97 | $68.68 | 19,425 |
2022-04-18 | $68.05 | $68.48 | $67.87 | $68.09 | $67.80 | 23,594 |
2022-04-14 | $68.60 | $68.92 | $68.19 | $68.19 | $67.90 | 14,553 |
2022-04-13 | $67.93 | $68.67 | $67.93 | $68.58 | $68.29 | 62,705 |
2022-04-12 | $68.45 | $68.89 | $67.96 | $68.09 | $67.80 | 16,743 |
2022-04-11 | $68.71 | $68.86 | $68.20 | $68.21 | $67.92 | 60,940 |
2022-04-08 | $68.50 | $69.17 | $68.50 | $68.92 | $68.63 | 43,113 |
2022-04-07 | $68.17 | $68.87 | $67.86 | $68.62 | $68.33 | 22,168 |
2022-04-06 | $67.99 | $68.46 | $67.74 | $68.25 | $67.96 | 15,923 |
2022-04-05 | $68.72 | $69.12 | $68.15 | $68.21 | $67.92 | 15,982 |
2022-04-04 | $68.54 | $68.75 | $68.23 | $68.71 | $68.42 | 20,681 |
2022-04-01 | $68.84 | $68.84 | $68.15 | $68.71 | $68.42 | 21,933 |
2022-03-31 | $69.34 | $69.43 | $68.47 | $68.58 | $68.29 | 46,761 |
2022-03-30 | $69.68 | $69.81 | $69.19 | $69.48 | $69.19 | 45,424 |
2022-03-29 | $69.58 | $69.71 | $69.13 | $69.70 | $69.41 | 41,408 |
2022-03-28 | $68.88 | $69.04 | $68.40 | $69.03 | $68.74 | 21,017 |
2022-03-25 | $68.60 | $69.01 | $68.51 | $68.99 | $68.70 | 18,141 |
2022-03-24 | $68.00 | $68.42 | $67.88 | $68.42 | $68.13 | 13,472 |
2022-03-23 | $68.66 | $68.66 | $68.01 | $68.02 | $67.41 | 25,363 |
2022-03-22 | $68.37 | $68.78 | $68.37 | $68.67 | $68.05 | 23,831 |
2022-03-21 | $68.04 | $68.62 | $67.90 | $68.21 | $67.60 | 18,434 |
2022-03-18 | $67.51 | $68.17 | $67.42 | $68.14 | $67.53 | 27,931 |
2022-03-17 | $66.90 | $67.83 | $66.82 | $67.83 | $67.22 | 20,155 |
2022-03-16 | $66.57 | $67.02 | $65.85 | $67.01 | $66.41 | 32,764 |
2022-03-15 | $65.43 | $66.12 | $65.26 | $66.09 | $65.50 | 38,474 |
2022-03-14 | $65.53 | $65.92 | $64.96 | $65.15 | $64.57 | 18,234 |
2022-03-11 | $65.97 | $66.23 | $65.16 | $65.16 | $64.58 | 13,122 |
2022-03-10 | $65.31 | $65.83 | $65.08 | $65.73 | $65.14 | 16,301 |
2022-03-09 | $65.98 | $66.28 | $65.76 | $65.93 | $65.34 | 32,976 |
2022-03-08 | $65.61 | $66.27 | $64.81 | $64.84 | $64.26 | 76,637 |
2022-03-07 | $66.55 | $66.64 | $65.35 | $65.39 | $64.80 | 60,332 |
2022-03-04 | $66.50 | $66.87 | $66.19 | $66.87 | $66.27 | 211,653 |
2022-03-03 | $67.25 | $67.56 | $66.69 | $66.98 | $66.38 | 27,710 |
2022-03-02 | $65.91 | $67.29 | $65.91 | $67.00 | $66.40 | 62,446 |
2022-03-01 | $66.43 | $66.79 | $65.35 | $65.66 | $65.07 | 28,016 |
2022-02-28 | $66.04 | $66.71 | $65.89 | $66.64 | $66.04 | 30,693 |
2022-02-25 | $65.34 | $67.08 | $65.34 | $66.97 | $66.37 | 28,927 |
2022-02-24 | $63.80 | $65.25 | $63.70 | $65.21 | $64.63 | 49,282 |
2022-02-23 | $66.49 | $66.49 | $65.12 | $65.16 | $64.58 | 26,665 |
2022-02-22 | $66.58 | $66.67 | $65.59 | $66.00 | $65.41 | 169,860 |
2022-02-18 | $66.74 | $67.13 | $66.48 | $66.72 | $66.12 | 21,426 |
2022-02-17 | $67.67 | $67.67 | $66.89 | $66.96 | $66.36 | 38,687 |
2022-02-16 | $67.64 | $68.06 | $67.43 | $67.90 | $67.29 | 17,737 |
2022-02-15 | $67.70 | $67.90 | $67.50 | $67.84 | $67.23 | 23,232 |
2022-02-14 | $67.56 | $67.56 | $66.64 | $67.08 | $66.48 | 20,458 |
2022-02-11 | $68.32 | $68.70 | $67.34 | $67.56 | $66.95 | 38,232 |
2022-02-10 | $68.79 | $69.33 | $68.07 | $68.32 | $67.71 | 14,246 |
2022-02-09 | $69.21 | $69.39 | $69.06 | $69.30 | $68.68 | 28,734 |
2022-02-08 | $68.25 | $68.63 | $68.00 | $68.60 | $67.98 | 28,511 |
2022-02-07 | $68.37 | $68.60 | $67.98 | $68.15 | $67.54 | 15,721 |
2022-02-04 | $68.05 | $68.60 | $67.59 | $68.15 | $67.54 | 66,981 |
2022-02-03 | $68.76 | $68.81 | $68.21 | $68.23 | $67.62 | 111,819 |
2022-02-02 | $68.65 | $69.26 | $68.47 | $69.13 | $68.51 | 14,278 |
2022-02-01 | $68.24 | $68.59 | $67.86 | $68.56 | $67.95 | 15,535 |
2022-01-31 | $66.89 | $68.01 | $66.89 | $68.00 | $67.40 | 13,287 |
2022-01-28 | $66.27 | $67.21 | $65.60 | $67.21 | $66.61 | 29,756 |
2022-01-27 | $66.84 | $67.53 | $65.88 | $66.18 | $65.59 | 19,211 |
2022-01-26 | $67.22 | $67.57 | $65.78 | $66.41 | $65.81 | 20,664 |
2022-01-25 | $66.33 | $67.24 | $65.40 | $66.68 | $66.08 | 57,153 |
2022-01-24 | $65.96 | $67.03 | $64.68 | $66.98 | $66.38 | 57,078 |
2022-01-21 | $67.77 | $67.92 | $66.70 | $66.80 | $66.20 | 148,440 |
2022-01-20 | $68.36 | $69.11 | $67.67 | $67.73 | $67.12 | 64,515 |
2022-01-19 | $69.45 | $69.45 | $68.32 | $68.32 | $67.71 | 105,475 |
2022-01-18 | $69.88 | $69.88 | $68.78 | $69.03 | $68.41 | 81,920 |
2022-01-14 | $69.91 | $70.21 | $69.52 | $70.18 | $69.55 | 45,823 |
2022-01-13 | $70.79 | $70.88 | $70.10 | $70.13 | $69.50 | 15,556 |
2022-01-12 | $70.57 | $70.68 | $70.22 | $70.46 | $69.83 | 19,362 |
2022-01-11 | $69.82 | $70.41 | $69.51 | $70.41 | $69.78 | 26,289 |
2022-01-10 | $69.92 | $69.96 | $69.25 | $69.96 | $69.33 | 30,957 |
2022-01-07 | $69.86 | $70.23 | $69.83 | $70.04 | $69.41 | 13,334 |
2022-01-06 | $69.85 | $70.22 | $69.77 | $69.92 | $69.30 | 28,708 |
2022-01-05 | $70.74 | $71.04 | $69.89 | $69.89 | $69.26 | 14,030 |
2022-01-04 | $70.00 | $70.66 | $70.00 | $70.54 | $69.91 | 17,650 |
2022-01-03 | $69.56 | $69.90 | $69.50 | $69.88 | $69.25 | 16,877 |
2021-12-31 | $69.46 | $69.81 | $69.46 | $69.60 | $68.98 | 24,288 |
2021-12-30 | $69.69 | $70.05 | $69.59 | $69.61 | $68.99 | 8,169 |
2021-12-29 | $69.67 | $69.82 | $69.62 | $69.73 | $69.10 | 11,084 |
2021-12-28 | $69.34 | $69.72 | $69.34 | $69.57 | $68.95 | 17,116 |
2021-12-27 | $68.81 | $69.45 | $68.75 | $69.45 | $68.83 | 18,761 |
2021-12-23 | $68.30 | $68.83 | $68.30 | $68.61 | $67.99 | 11,011 |
2021-12-22 | $67.87 | $68.27 | $67.67 | $68.27 | $67.66 | 23,232 |
2021-12-21 | $67.26 | $67.82 | $67.26 | $67.79 | $67.18 | 31,743 |
2021-12-20 | $67.02 | $67.02 | $66.36 | $66.96 | $66.36 | 25,429 |
2021-12-17 | $68.25 | $68.25 | $67.57 | $67.57 | $66.96 | 16,833 |
2021-12-16 | $68.58 | $68.99 | $68.36 | $68.55 | $67.94 | 41,409 |
2021-12-15 | $67.82 | $68.33 | $67.37 | $68.33 | $67.72 | 18,320 |
2021-12-14 | $67.33 | $67.71 | $67.33 | $67.60 | $66.99 | 16,274 |
2021-12-13 | $67.95 | $68.18 | $67.61 | $67.70 | $67.09 | 11,111 |
2021-12-10 | $68.38 | $68.55 | $68.14 | $68.53 | $67.51 | 10,104 |
2021-12-09 | $68.03 | $68.19 | $67.81 | $67.97 | $66.96 | 6,711 |
2021-12-08 | $68.33 | $68.33 | $67.85 | $68.12 | $67.11 | 9,962 |
2021-12-07 | $67.94 | $68.21 | $67.82 | $68.07 | $67.06 | 10,244 |
2021-12-06 | $66.74 | $67.55 | $66.74 | $67.21 | $66.21 | 19,497 |
2021-12-03 | $66.51 | $66.68 | $65.77 | $66.26 | $65.28 | 34,890 |
2021-12-02 | $65.48 | $66.54 | $65.19 | $66.27 | $65.29 | 11,629 |
2021-12-01 | $66.49 | $67.06 | $65.14 | $65.14 | $64.17 | 50,251 |
2021-11-30 | $66.56 | $66.60 | $65.57 | $65.61 | $64.64 | 96,708 |
2021-11-29 | $67.52 | $67.52 | $66.86 | $67.04 | $66.05 | 15,844 |
2021-11-26 | $67.13 | $67.13 | $66.41 | $66.71 | $65.72 | 5,980 |
2021-11-24 | $68.04 | $68.30 | $68.04 | $68.23 | $67.22 | 4,896 |
2021-11-23 | $68.01 | $68.30 | $67.85 | $68.28 | $67.27 | 15,315 |
2021-11-22 | $67.57 | $68.33 | $67.57 | $67.85 | $66.84 | 21,882 |
2021-11-19 | $67.67 | $67.67 | $67.41 | $67.43 | $66.43 | 15,449 |
2021-11-18 | $67.99 | $67.99 | $67.57 | $67.91 | $66.90 | 7,558 |
2021-11-17 | $68.11 | $68.11 | $67.95 | $68.02 | $67.01 | 18,589 |
2021-11-16 | $68.50 | $68.54 | $68.29 | $68.29 | $67.27 | 13,460 |
2021-11-15 | $68.55 | $68.55 | $68.20 | $68.28 | $67.27 | 68,886 |
2021-11-12 | $68.27 | $68.34 | $67.95 | $68.18 | $67.17 | 14,696 |
2021-11-11 | $67.98 | $68.07 | $67.98 | $67.99 | $66.98 | 3,796 |
2021-11-10 | $68.18 | $68.26 | $67.96 | $68.00 | $66.99 | 7,717 |
2021-11-09 | $68.09 | $68.17 | $67.90 | $68.17 | $67.16 | 20,800 |
2021-11-08 | $68.50 | $68.50 | $68.07 | $68.20 | $67.19 | 13,466 |
2021-11-05 | $67.99 | $68.41 | $67.97 | $68.14 | $67.13 | 12,679 |
2021-11-04 | $67.92 | $68.05 | $67.49 | $67.76 | $66.75 | 8,621 |
2021-11-03 | $67.59 | $67.96 | $67.36 | $67.93 | $66.93 | 7,322 |
2021-11-02 | $67.27 | $67.58 | $67.27 | $67.54 | $66.54 | 10,109 |
2021-11-01 | $67.30 | $67.32 | $67.11 | $67.32 | $66.32 | 8,449 |
2021-10-29 | $67.04 | $67.09 | $66.82 | $67.03 | $66.03 | 9,662 |
2021-10-28 | $66.52 | $67.13 | $66.52 | $67.13 | $66.13 | 10,488 |
2021-10-27 | $67.12 | $67.13 | $66.52 | $66.52 | $65.53 | 9,843 |
2021-10-26 | $67.53 | $67.53 | $67.37 | $67.37 | $66.37 | 12,066 |
2021-10-25 | $67.55 | $67.55 | $67.10 | $67.25 | $66.25 | 10,049 |
2021-10-22 | $66.89 | $67.25 | $66.89 | $67.17 | $66.18 | 7,652 |
2021-10-21 | $66.91 | $66.97 | $66.77 | $66.96 | $65.96 | 10,121 |
2021-10-20 | $66.61 | $67.05 | $66.47 | $66.98 | $65.99 | 8,881 |
2021-10-19 | $66.08 | $66.44 | $66.08 | $66.44 | $65.45 | 9,571 |
2021-10-18 | $65.82 | $66.08 | $65.59 | $65.93 | $64.95 | 22,423 |
2021-10-15 | $65.91 | $66.22 | $65.91 | $66.07 | $65.09 | 11,844 |
2021-10-14 | $65.31 | $65.68 | $65.13 | $65.61 | $64.64 | 8,426 |
2021-10-13 | $64.53 | $64.71 | $64.04 | $64.61 | $63.65 | 9,545 |
2021-10-12 | $64.73 | $64.92 | $64.47 | $64.62 | $63.66 | 9,591 |
2021-10-11 | $65.41 | $65.58 | $64.80 | $64.80 | $63.84 | 10,672 |
2021-10-08 | $65.45 | $65.45 | $65.15 | $65.24 | $64.27 | 7,891 |
2021-10-07 | $65.31 | $65.58 | $65.22 | $65.22 | $64.25 | 6,258 |
2021-10-06 | $64.22 | $64.73 | $63.69 | $64.73 | $63.77 | 10,845 |
2021-10-05 | $64.47 | $64.85 | $64.47 | $64.62 | $63.66 | 7,943 |
2021-10-04 | $64.63 | $64.65 | $63.82 | $64.05 | $63.10 | 8,946 |
2021-10-01 | $63.87 | $64.64 | $63.55 | $64.43 | $63.47 | 19,751 |
2021-09-30 | $64.90 | $64.90 | $63.64 | $63.64 | $62.70 | 13,565 |
2021-09-29 | $64.71 | $64.89 | $64.46 | $64.63 | $63.67 | 10,466 |
2021-09-28 | $65.16 | $65.16 | $64.35 | $64.40 | $63.44 | 15,747 |
2021-09-27 | $64.97 | $65.52 | $64.97 | $65.20 | $64.23 | 7,813 |
2021-09-24 | $64.85 | $65.13 | $64.85 | $65.02 | $64.06 | 14,817 |
2021-09-23 | $64.93 | $65.60 | $64.87 | $65.30 | $63.95 | 15,558 |
2021-09-22 | $64.15 | $64.78 | $64.15 | $64.48 | $63.15 | 13,985 |
2021-09-21 | $64.25 | $64.51 | $63.83 | $63.83 | $62.51 | 26,485 |
2021-09-20 | $64.13 | $64.16 | $63.31 | $63.99 | $62.67 | 25,550 |
2021-09-17 | $65.48 | $65.49 | $64.98 | $64.98 | $63.63 | 24,404 |
2021-09-16 | $65.73 | $65.73 | $65.17 | $65.41 | $64.06 | 9,897 |
2021-09-15 | $65.04 | $65.73 | $65.04 | $65.60 | $64.24 | 14,754 |
2021-09-14 | $65.96 | $65.96 | $64.89 | $64.98 | $63.63 | 12,203 |
2021-09-13 | $65.69 | $65.82 | $65.36 | $65.63 | $64.27 | 19,249 |
2021-09-10 | $66.04 | $66.04 | $65.25 | $65.25 | $63.90 | 16,785 |
2021-09-09 | $66.03 | $66.25 | $65.76 | $65.76 | $64.39 | 7,367 |
2021-09-08 | $66.18 | $66.18 | $65.81 | $66.03 | $64.66 | 9,768 |
2021-09-07 | $66.72 | $66.72 | $66.07 | $66.07 | $64.70 | 36,452 |
2021-09-03 | $66.91 | $66.91 | $66.54 | $66.62 | $65.24 | 10,941 |
2021-09-02 | $66.72 | $66.83 | $66.61 | $66.80 | $65.42 | 9,542 |
2021-09-01 | $66.67 | $66.71 | $66.28 | $66.34 | $64.97 | 10,638 |
2021-08-31 | $66.66 | $66.66 | $66.41 | $66.48 | $65.10 | 264,653 |
2021-08-30 | $66.48 | $66.73 | $66.48 | $66.54 | $65.16 | 7,796 |
2021-08-27 | $66.34 | $66.65 | $66.29 | $66.59 | $65.21 | 10,071 |
2021-08-26 | $66.37 | $66.49 | $66.09 | $66.09 | $64.72 | 10,934 |
2021-08-25 | $66.40 | $66.65 | $66.20 | $66.49 | $65.11 | 19,567 |
2021-08-24 | $66.44 | $66.44 | $66.24 | $66.30 | $64.93 | 8,431 |
2021-08-23 | $66.21 | $66.32 | $66.10 | $66.16 | $64.79 | 8,853 |
2021-08-20 | $65.51 | $65.86 | $65.36 | $65.80 | $64.43 | 8,778 |
2021-08-19 | $65.19 | $65.53 | $65.19 | $65.34 | $63.99 | 70,522 |
2021-08-18 | $66.09 | $66.33 | $65.60 | $65.60 | $64.24 | 10,792 |
2021-08-17 | $66.44 | $66.44 | $65.95 | $66.32 | $64.95 | 9,472 |
2021-08-16 | $66.47 | $66.72 | $66.10 | $66.72 | $65.34 | 12,747 |
2021-08-13 | $66.68 | $66.68 | $66.47 | $66.49 | $65.11 | 12,635 |
2021-08-12 | $66.38 | $66.53 | $66.26 | $66.53 | $65.15 | 3,706 |
2021-08-11 | $66.22 | $66.46 | $66.22 | $66.46 | $65.08 | 8,782 |
2021-08-10 | $65.59 | $66.09 | $65.59 | $66.04 | $64.67 | 14,413 |
2021-08-09 | $65.58 | $65.70 | $65.58 | $65.60 | $64.24 | 8,667 |
2021-08-06 | $65.50 | $65.80 | $65.50 | $65.74 | $64.38 | 24,592 |
2021-08-05 | $65.33 | $65.40 | $65.19 | $65.36 | $64.01 | 11,837 |
2021-08-04 | $65.50 | $65.50 | $65.07 | $65.07 | $63.72 | 10,960 |
2021-08-03 | $65.21 | $65.69 | $64.86 | $65.68 | $64.32 | 8,855 |
2021-08-02 | $65.63 | $65.76 | $65.08 | $65.08 | $63.73 | 9,948 |
2021-07-30 | $65.20 | $65.59 | $65.20 | $65.22 | $63.87 | 7,906 |
2021-07-29 | $65.42 | $65.62 | $65.35 | $65.45 | $64.10 | 13,041 |
2021-07-28 | $65.14 | $65.22 | $64.82 | $65.05 | $63.70 | 8,964 |
2021-07-27 | $65.03 | $65.14 | $64.81 | $65.14 | $63.79 | 7,980 |
2021-07-26 | $64.97 | $65.20 | $64.97 | $65.20 | $63.85 | 11,615 |
2021-07-23 | $64.93 | $65.01 | $64.70 | $64.94 | $63.60 | 7,629 |
2021-07-22 | $64.83 | $64.83 | $64.40 | $64.56 | $63.22 | 202,701 |
2021-07-21 | $64.39 | $64.82 | $64.39 | $64.76 | $63.42 | 7,891 |
2021-07-20 | $63.38 | $64.34 | $63.38 | $64.20 | $62.87 | 15,872 |
2021-07-19 | $63.37 | $63.50 | $62.76 | $63.06 | $61.76 | 24,787 |
2021-07-16 | $65.19 | $65.19 | $64.26 | $64.30 | $62.97 | 11,483 |
2021-07-15 | $64.74 | $64.91 | $64.58 | $64.83 | $63.49 | 13,616 |
2021-07-14 | $65.13 | $65.22 | $64.68 | $64.90 | $63.56 | 21,941 |
2021-07-13 | $65.08 | $65.21 | $64.86 | $64.86 | $63.52 | 6,956 |
2021-07-12 | $65.01 | $65.31 | $64.81 | $65.26 | $63.91 | 7,514 |
2021-07-09 | $64.71 | $65.11 | $64.56 | $65.08 | $63.74 | 8,779 |
2021-07-08 | $64.00 | $64.36 | $63.98 | $64.09 | $62.76 | 9,339 |
2021-07-07 | $64.58 | $64.81 | $64.34 | $64.76 | $63.42 | 14,805 |
2021-07-06 | $65.12 | $65.12 | $64.22 | $64.57 | $63.23 | 18,580 |
2021-07-02 | $65.15 | $65.16 | $64.88 | $65.14 | $63.79 | 7,239 |
2021-07-01 | $64.85 | $64.95 | $64.66 | $64.91 | $63.57 | 23,165 |
2021-06-30 | $64.30 | $64.56 | $64.28 | $64.56 | $63.22 | 13,331 |
2021-06-29 | $64.57 | $64.61 | $64.19 | $64.27 | $62.94 | 8,939 |
2021-06-28 | $64.58 | $64.58 | $64.21 | $64.34 | $63.01 | 15,493 |
2021-06-25 | $64.41 | $64.60 | $64.25 | $64.58 | $63.24 | 17,273 |
2021-06-24 | $63.98 | $64.19 | $63.93 | $64.19 | $62.86 | 10,091 |
2021-06-23 | $64.16 | $64.16 | $63.78 | $63.78 | $62.46 | 91,745 |
2021-06-22 | $64.11 | $64.11 | $63.71 | $63.98 | $62.66 | 10,711 |
2021-06-21 | $63.25 | $63.84 | $63.10 | $63.83 | $62.51 | 12,649 |
2021-06-18 | $63.58 | $63.58 | $62.74 | $62.74 | $61.44 | 14,011 |
2021-06-17 | $64.52 | $64.52 | $63.57 | $63.88 | $62.56 | 17,160 |
2021-06-16 | $65.03 | $65.03 | $64.31 | $64.51 | $63.17 | 9,918 |
2021-06-15 | $65.10 | $65.10 | $64.73 | $64.89 | $63.55 | 11,434 |
2021-06-14 | $65.22 | $65.22 | $64.59 | $64.90 | $63.56 | 17,269 |
2021-06-11 | $65.26 | $65.26 | $64.85 | $65.07 | $63.72 | 8,433 |
2021-06-10 | $65.29 | $65.40 | $64.91 | $64.94 | $63.60 | 12,677 |
2021-06-09 | $65.43 | $65.45 | $65.22 | $65.22 | $63.63 | 8,251 |
2021-06-08 | $65.59 | $65.59 | $65.19 | $65.41 | $63.81 | 12,006 |
2021-06-07 | $65.63 | $65.68 | $65.36 | $65.47 | $63.87 | 43,484 |
2021-06-04 | $65.41 | $65.62 | $65.41 | $65.62 | $64.01 | 15,418 |
2021-06-03 | $65.17 | $65.38 | $64.92 | $65.30 | $63.70 | 8,791 |
2021-06-02 | $65.39 | $65.39 | $65.14 | $65.29 | $63.69 | 20,736 |
2021-06-01 | $65.66 | $65.66 | $65.13 | $65.20 | $63.60 | 24,575 |
2021-05-28 | $65.35 | $65.35 | $65.08 | $65.08 | $63.49 | 8,599 |
2021-05-27 | $64.95 | $65.30 | $64.95 | $65.10 | $63.50 | 17,398 |
2021-05-26 | $64.70 | $64.87 | $64.58 | $64.80 | $63.21 | 9,338 |
2021-05-25 | $65.15 | $65.18 | $64.67 | $64.67 | $63.09 | 9,542 |
2021-05-24 | $65.06 | $65.18 | $64.90 | $65.02 | $63.43 | 22,568 |
2021-05-21 | $64.62 | $65.00 | $64.55 | $64.61 | $63.03 | 9,786 |
2021-05-20 | $64.23 | $64.58 | $64.04 | $64.47 | $62.89 | 13,263 |
2021-05-19 | $63.53 | $64.03 | $63.32 | $64.03 | $62.46 | 9,249 |
2021-05-18 | $65.09 | $65.09 | $64.37 | $64.37 | $62.79 | 24,958 |
2021-05-17 | $65.04 | $65.04 | $64.77 | $64.96 | $63.37 | 11,426 |
2021-05-14 | $64.69 | $65.15 | $64.65 | $65.09 | $63.50 | 11,977 |
2021-05-13 | $63.55 | $64.55 | $63.55 | $64.29 | $62.71 | 21,151 |
2021-05-12 | $64.50 | $64.50 | $63.39 | $63.41 | $61.86 | 17,666 |
2021-05-11 | $65.00 | $65.00 | $64.12 | $64.50 | $62.92 | 268,967 |
2021-05-10 | $65.86 | $66.03 | $65.38 | $65.38 | $63.78 | 17,209 |
2021-05-07 | $64.78 | $65.54 | $64.78 | $65.50 | $63.90 | 41,288 |
2021-05-06 | $64.57 | $64.96 | $64.26 | $64.96 | $63.37 | 9,418 |
2021-05-05 | $64.53 | $64.58 | $64.40 | $64.41 | $62.84 | 57,120 |
2021-05-04 | $63.88 | $64.13 | $63.75 | $64.13 | $62.56 | 11,402 |
2021-05-03 | $64.23 | $64.45 | $64.11 | $64.21 | $62.64 | 36,591 |
2021-04-30 | $63.66 | $63.93 | $63.63 | $63.71 | $62.15 | 31,209 |
2021-04-29 | $64.05 | $64.17 | $63.79 | $64.11 | $62.55 | 7,596 |
2021-04-28 | $63.79 | $63.79 | $63.58 | $63.59 | $62.04 | 7,092 |
2021-04-27 | $63.44 | $63.66 | $63.44 | $63.64 | $62.08 | 14,276 |
2021-04-26 | $63.50 | $63.73 | $63.47 | $63.47 | $61.91 | 10,834 |
2021-04-23 | $62.90 | $63.59 | $62.90 | $63.52 | $61.96 | 12,443 |
2021-04-22 | $63.61 | $63.61 | $62.82 | $62.98 | $61.44 | 46,984 |
2021-04-21 | $62.67 | $63.52 | $62.67 | $63.50 | $61.95 | 14,594 |
2021-04-20 | $63.26 | $63.26 | $62.72 | $62.88 | $61.34 | 11,590 |
2021-04-19 | $63.68 | $63.68 | $63.26 | $63.33 | $61.78 | 16,602 |
2021-04-16 | $126.84 | $127.27 | $126.84 | $127.13 | $62.01 | 16,520 |
2021-04-15 | $126.47 | $126.48 | $125.94 | $126.48 | $61.69 | 79,812 |
2021-04-14 | $125.72 | $126.22 | $125.61 | $125.62 | $61.27 | 18,738 |
2021-04-13 | $125.71 | $125.71 | $124.93 | $125.50 | $61.21 | 44,836 |
2021-04-12 | $125.90 | $125.90 | $125.39 | $125.68 | $61.30 | 22,644 |
2021-04-09 | $125.53 | $125.74 | $125.06 | $125.74 | $61.33 | 97,100 |
2021-04-08 | $124.78 | $125.06 | $124.50 | $124.98 | $60.96 | 50,792 |
2021-04-07 | $124.91 | $125.27 | $124.70 | $124.89 | $60.92 | 28,838 |
2021-04-06 | $125.45 | $125.45 | $124.54 | $124.90 | $60.92 | 52,780 |
2021-04-05 | $125.14 | $125.26 | $124.70 | $125.13 | $61.03 | 35,356 |
2021-04-01 | $123.52 | $123.87 | $122.95 | $123.87 | $60.42 | 20,840 |
2021-03-31 | $123.53 | $123.53 | $122.84 | $122.84 | $59.92 | 24,486 |
2021-03-30 | $123.41 | $123.41 | $122.82 | $123.19 | $60.09 | 24,054 |
2021-03-29 | $123.26 | $123.42 | $122.54 | $123.26 | $60.12 | 28,376 |
2021-03-26 | $122.28 | $123.58 | $122.00 | $123.58 | $60.28 | 14,692 |
2021-03-25 | $119.95 | $121.53 | $119.43 | $121.53 | $59.28 | 20,246 |
2021-03-24 | $121.70 | $122.35 | $120.97 | $120.97 | $58.66 | 63,950 |
2021-03-23 | $122.88 | $122.88 | $120.72 | $120.89 | $58.62 | 24,600 |
2021-03-22 | $122.07 | $122.63 | $122.03 | $122.35 | $59.33 | 12,444 |
2021-03-19 | $122.72 | $122.72 | $121.52 | $122.19 | $59.25 | 23,488 |
2021-03-18 | $123.60 | $124.33 | $122.69 | $122.73 | $59.52 | 52,628 |
2021-03-17 | $122.45 | $123.29 | $122.36 | $123.26 | $59.77 | 16,478 |
2021-03-16 | $123.14 | $123.14 | $122.60 | $122.84 | $59.57 | 23,652 |
2021-03-15 | $123.18 | $123.21 | $122.22 | $123.19 | $59.74 | 23,884 |
2021-03-12 | $121.97 | $122.77 | $121.97 | $122.77 | $59.53 | 310,746 |
2021-03-11 | $122.34 | $122.41 | $121.22 | $121.56 | $58.95 | 52,552 |
2021-03-10 | $121.20 | $122.27 | $120.94 | $121.89 | $59.11 | 54,518 |
2021-03-09 | $121.26 | $121.42 | $120.36 | $120.44 | $58.40 | 17,054 |
2021-03-08 | $120.37 | $121.85 | $119.97 | $120.46 | $58.41 | 57,882 |
2021-03-05 | $118.58 | $119.70 | $117.35 | $119.64 | $58.02 | 19,672 |
2021-03-04 | $118.41 | $118.82 | $115.82 | $117.03 | $56.75 | 68,716 |
2021-03-03 | $118.46 | $118.86 | $118.05 | $118.13 | $57.28 | 24,120 |
2021-03-02 | $118.31 | $118.64 | $117.84 | $117.84 | $57.14 | 18,020 |
2021-03-01 | $117.30 | $118.87 | $117.30 | $118.18 | $57.31 | 23,114 |
2021-02-26 | $118.11 | $118.11 | $115.79 | $115.92 | $56.21 | 57,048 |
2021-02-25 | $119.95 | $119.95 | $117.50 | $117.93 | $57.19 | 255,150 |
2021-02-24 | $118.04 | $119.95 | $118.02 | $119.64 | $58.02 | 63,282 |
2021-02-23 | $117.49 | $118.42 | $117.44 | $117.96 | $57.20 | 23,112 |
2021-02-22 | $116.77 | $117.91 | $116.77 | $117.53 | $56.99 | 18,414 |
2021-02-19 | $117.22 | $117.39 | $117.00 | $117.00 | $56.74 | 11,622 |
2021-02-18 | $116.89 | $116.96 | $116.45 | $116.89 | $56.68 | 11,572 |
2021-02-17 | $116.79 | $117.34 | $116.37 | $117.34 | $56.90 | 11,946 |
2021-02-16 | $117.10 | $117.10 | $116.57 | $116.77 | $56.63 | 18,378 |
2021-02-12 | $115.32 | $116.29 | $115.32 | $116.29 | $56.39 | 13,498 |
2021-02-11 | $116.09 | $116.09 | $115.02 | $115.52 | $56.02 | 17,786 |
2021-02-10 | $116.14 | $116.14 | $115.45 | $115.56 | $56.04 | 10,854 |
2021-02-09 | $115.87 | $115.94 | $115.38 | $115.73 | $56.12 | 24,880 |
2021-02-08 | $115.85 | $115.96 | $115.34 | $115.96 | $56.23 | 57,206 |
2021-02-05 | $115.21 | $115.44 | $115.04 | $115.05 | $55.79 | 19,466 |
2021-02-04 | $113.07 | $114.60 | $113.07 | $114.60 | $55.57 | 13,098 |
2021-02-03 | $113.11 | $113.31 | $112.50 | $113.07 | $54.83 | 63,348 |
2021-02-02 | $111.92 | $113.41 | $111.92 | $112.91 | $54.75 | 17,658 |
2021-02-01 | $111.80 | $111.80 | $110.70 | $111.24 | $53.94 | 20,980 |
2021-01-29 | $112.52 | $112.52 | $110.47 | $110.94 | $53.80 | 21,760 |
2021-01-28 | $111.93 | $113.61 | $111.93 | $112.65 | $54.63 | 13,940 |
2021-01-27 | $112.36 | $112.60 | $110.93 | $111.20 | $53.92 | 21,370 |
2021-01-26 | $114.65 | $114.84 | $114.02 | $114.02 | $55.29 | 14,006 |
2021-01-25 | $113.45 | $114.16 | $113.03 | $114.16 | $55.36 | 32,644 |
2021-01-22 | $114.25 | $114.44 | $113.61 | $114.31 | $55.43 | 30,536 |
2021-01-21 | $115.87 | $115.87 | $114.75 | $115.20 | $55.86 | 55,762 |
2021-01-20 | $115.61 | $115.95 | $115.51 | $115.91 | $56.21 | 17,452 |
2021-01-19 | $116.20 | $116.20 | $115.62 | $115.84 | $56.17 | 22,156 |
2021-01-15 | $115.89 | $115.89 | $114.78 | $115.25 | $55.89 | 22,594 |
2021-01-14 | $116.61 | $117.08 | $116.04 | $116.58 | $56.53 | 80,022 |
2021-01-13 | $115.78 | $116.16 | $115.58 | $116.01 | $56.25 | 22,090 |
2021-01-12 | $115.58 | $116.20 | $115.36 | $115.97 | $56.24 | 32,640 |
2021-01-11 | $114.20 | $115.64 | $114.20 | $115.40 | $55.96 | 28,438 |
2021-01-08 | $115.66 | $115.66 | $114.25 | $115.17 | $55.85 | 16,198 |
2021-01-07 | $115.00 | $115.61 | $114.82 | $115.12 | $55.82 | 57,592 |
2021-01-06 | $112.00 | $114.89 | $112.00 | $114.19 | $55.37 | 42,476 |
2021-01-05 | $110.65 | $112.20 | $110.65 | $111.90 | $54.26 | 32,854 |
2021-01-04 | $112.87 | $112.87 | $110.04 | $111.09 | $53.87 | 18,894 |
2020-12-31 | $111.50 | $112.35 | $111.16 | $112.26 | $54.44 | 13,934 |
2020-12-30 | $111.45 | $111.67 | $111.24 | $111.28 | $53.96 | 17,346 |
2020-12-29 | $111.70 | $111.70 | $110.85 | $111.07 | $53.86 | 21,084 |
2020-12-28 | $111.19 | $111.89 | $111.05 | $111.08 | $53.86 | 10,522 |
2020-12-24 | $110.56 | $110.77 | $110.35 | $110.77 | $53.71 | 7,704 |
2020-12-23 | $110.47 | $110.98 | $110.47 | $110.75 | $53.71 | 14,190 |
2020-12-22 | $111.23 | $111.23 | $109.79 | $109.79 | $53.24 | 24,544 |
2020-12-21 | $110.38 | $111.06 | $109.52 | $110.87 | $53.76 | 26,346 |
2020-12-18 | $112.09 | $112.09 | $110.72 | $111.16 | $53.90 | 14,390 |
2020-12-17 | $112.14 | $112.14 | $111.33 | $111.58 | $54.11 | 34,588 |
2020-12-16 | $111.92 | $111.92 | $111.16 | $111.43 | $54.03 | 22,444 |
2020-12-15 | $110.84 | $111.65 | $110.46 | $111.35 | $54.00 | 16,790 |
2020-12-14 | $112.62 | $112.62 | $110.38 | $110.38 | $53.53 | 30,982 |
2020-12-11 | $112.31 | $112.45 | $111.62 | $112.34 | $54.08 | 47,004 |
2020-12-10 | $112.43 | $112.88 | $112.43 | $112.88 | $54.34 | 18,352 |
2020-12-09 | $113.75 | $113.75 | $112.63 | $113.34 | $54.56 | 35,812 |
2020-12-08 | $111.92 | $113.13 | $111.92 | $113.13 | $54.46 | 25,810 |
2020-12-07 | $113.00 | $113.00 | $112.15 | $112.44 | $54.13 | 19,896 |
2020-12-04 | $112.41 | $113.00 | $112.41 | $113.00 | $54.39 | 12,588 |
2020-12-03 | $112.10 | $112.18 | $111.49 | $111.72 | $53.78 | 28,238 |
2020-12-02 | $110.16 | $111.52 | $110.16 | $111.52 | $53.68 | 35,116 |
2020-12-01 | $111.01 | $111.49 | $110.52 | $110.56 | $53.22 | 167,088 |
2020-11-30 | $110.57 | $110.57 | $109.19 | $109.29 | $52.61 | 21,360 |
2020-11-27 | $110.62 | $110.87 | $110.36 | $110.55 | $53.22 | 7,780 |
2020-11-25 | $111.17 | $111.17 | $110.20 | $110.73 | $53.31 | 16,600 |
2020-11-24 | $110.22 | $111.46 | $110.18 | $111.46 | $53.66 | 34,608 |
2020-11-23 | $107.52 | $108.83 | $107.52 | $108.70 | $52.33 | 19,946 |
2020-11-20 | $107.25 | $107.84 | $107.04 | $107.04 | $51.53 | 45,454 |
2020-11-19 | $107.29 | $107.64 | $106.75 | $107.62 | $51.81 | 12,264 |
2020-11-18 | $109.16 | $109.38 | $107.35 | $107.35 | $51.68 | 26,308 |
2020-11-17 | $108.09 | $108.81 | $107.56 | $108.42 | $52.19 | 25,182 |
2020-11-16 | $108.92 | $108.95 | $107.96 | $108.89 | $52.42 | 24,656 |
2020-11-13 | $105.25 | $106.88 | $105.25 | $106.88 | $51.45 | 15,426 |
2020-11-12 | $106.07 | $106.07 | $104.18 | $104.90 | $50.50 | 45,770 |
2020-11-11 | $107.37 | $107.37 | $105.75 | $106.17 | $51.11 | 27,094 |
2020-11-10 | $105.46 | $106.47 | $105.17 | $106.37 | $51.21 | 98,766 |
2020-11-09 | $105.94 | $107.01 | $104.97 | $104.97 | $50.53 | 38,006 |
2020-11-06 | $101.16 | $101.16 | $100.32 | $100.45 | $48.36 | 36,490 |
2020-11-05 | $100.18 | $101.12 | $100.18 | $100.63 | $48.44 | 25,426 |
2020-11-04 | $98.94 | $100.29 | $98.30 | $98.92 | $47.62 | 12,016 |
2020-11-03 | $99.18 | $99.98 | $99.13 | $99.54 | $47.92 | 12,604 |
2020-11-02 | $97.00 | $97.93 | $96.88 | $97.46 | $46.92 | 32,448 |
2020-10-30 | $95.81 | $96.09 | $95.09 | $95.71 | $46.07 | 13,206 |
2020-10-29 | $94.95 | $96.65 | $94.95 | $96.09 | $46.26 | 10,088 |
2020-10-28 | $97.04 | $97.04 | $95.19 | $95.19 | $45.82 | 26,340 |
2020-10-27 | $99.60 | $99.60 | $98.22 | $98.22 | $47.28 | 63,156 |
2020-10-26 | $100.24 | $100.24 | $98.81 | $99.56 | $47.93 | 26,270 |
2020-10-23 | $102.20 | $102.20 | $101.21 | $101.51 | $48.87 | 7,736 |
2020-10-22 | $100.72 | $101.84 | $100.60 | $101.84 | $49.03 | 11,166 |
2020-10-21 | $101.04 | $101.04 | $100.45 | $100.46 | $48.36 | 9,224 |
2020-10-20 | $101.46 | $101.66 | $100.76 | $101.03 | $48.64 | 13,932 |
2020-10-19 | $102.22 | $102.78 | $100.62 | $100.73 | $48.49 | 39,102 |
2020-10-16 | $102.39 | $102.61 | $102.02 | $102.23 | $49.22 | 9,412 |
2020-10-15 | $101.06 | $101.74 | $100.61 | $101.74 | $48.98 | 16,414 |
2020-10-14 | $102.40 | $102.40 | $101.55 | $101.61 | $48.92 | 53,010 |
2020-10-13 | $102.47 | $102.93 | $101.90 | $102.11 | $49.16 | 14,812 |
2020-10-12 | $102.85 | $103.38 | $102.85 | $103.15 | $49.65 | 11,080 |
2020-10-09 | $102.74 | $102.76 | $102.14 | $102.21 | $49.20 | 9,918 |
2020-10-08 | $101.62 | $102.16 | $101.30 | $102.16 | $49.18 | 25,810 |
2020-10-07 | $100.50 | $101.03 | $100.32 | $100.94 | $48.59 | 18,850 |
2020-10-06 | $100.44 | $101.18 | $99.22 | $99.47 | $47.88 | 15,134 |
2020-10-05 | $99.99 | $100.25 | $99.90 | $100.20 | $48.23 | 9,990 |
2020-10-02 | $97.09 | $99.28 | $97.09 | $98.87 | $47.60 | 23,358 |
2020-10-01 | $99.22 | $99.22 | $98.40 | $98.82 | $47.57 | 20,970 |
2020-09-30 | $98.72 | $99.57 | $98.36 | $98.85 | $47.59 | 27,320 |
2020-09-29 | $99.04 | $99.04 | $97.61 | $97.99 | $47.17 | 47,970 |
2020-09-28 | $98.61 | $99.35 | $98.44 | $98.90 | $47.61 | 9,088 |
2020-09-25 | $95.70 | $97.50 | $95.70 | $97.28 | $46.83 | 37,380 |
2020-09-24 | $95.67 | $97.18 | $95.67 | $96.44 | $46.43 | 28,838 |
2020-09-23 | $98.46 | $98.46 | $96.17 | $96.19 | $46.31 | 20,336 |
2020-09-22 | $99.00 | $99.54 | $98.48 | $98.79 | $47.15 | 11,414 |
2020-09-21 | $99.71 | $99.71 | $97.63 | $98.66 | $47.09 | 39,602 |
2020-09-18 | $101.51 | $101.51 | $100.54 | $100.87 | $48.14 | 79,426 |
2020-09-17 | $101.00 | $101.68 | $101.00 | $101.46 | $48.43 | 16,100 |
2020-09-16 | $101.60 | $102.80 | $101.60 | $101.96 | $48.67 | 35,362 |
2020-09-15 | $102.36 | $102.36 | $101.22 | $101.26 | $48.33 | 4,528 |
2020-09-14 | $101.98 | $102.19 | $101.64 | $101.77 | $48.58 | 25,890 |
2020-09-11 | $100.08 | $100.78 | $99.85 | $100.61 | $48.02 | 26,184 |
2020-09-10 | $101.21 | $101.39 | $99.69 | $99.90 | $47.68 | 36,096 |
2020-09-09 | $101.16 | $101.89 | $101.09 | $101.29 | $48.35 | 16,064 |
2020-09-08 | $102.12 | $102.12 | $99.90 | $100.25 | $47.85 | 33,910 |
2020-09-04 | $103.21 | $103.22 | $101.08 | $102.26 | $48.81 | 48,312 |
2020-09-03 | $104.22 | $104.29 | $101.36 | $101.94 | $48.65 | 18,042 |
2020-09-02 | $102.30 | $103.92 | $102.26 | $103.78 | $49.53 | 41,320 |
2020-09-01 | $101.58 | $102.04 | $101.58 | $102.04 | $48.70 | 15,412 |
2020-08-31 | $102.59 | $102.73 | $102.11 | $102.11 | $48.74 | 22,728 |
2020-08-28 | $102.33 | $102.98 | $102.11 | $102.98 | $49.15 | 30,466 |
2020-08-27 | $101.84 | $102.62 | $101.84 | $102.31 | $48.83 | 12,700 |
2020-08-26 | $101.76 | $101.76 | $101.18 | $101.58 | $48.48 | 18,090 |
2020-08-25 | $101.94 | $102.68 | $101.57 | $101.96 | $48.66 | 37,954 |
2020-08-24 | $101.21 | $102.23 | $101.01 | $102.23 | $48.80 | 12,716 |
2020-08-21 | $100.33 | $100.79 | $100.33 | $100.75 | $48.09 | 30,680 |
2020-08-20 | $100.16 | $100.74 | $100.16 | $100.57 | $48.00 | 36,226 |
2020-08-19 | $101.37 | $101.68 | $101.01 | $101.03 | $48.22 | 27,306 |
2020-08-18 | $101.80 | $101.87 | $101.30 | $101.30 | $48.35 | 11,356 |
2020-08-17 | $102.32 | $102.32 | $101.71 | $101.76 | $48.57 | 28,140 |
2020-08-14 | $101.44 | $102.31 | $101.44 | $102.12 | $48.74 | 3,316 |
2020-08-13 | $102.85 | $102.85 | $101.68 | $101.85 | $48.61 | 9,954 |
2020-08-12 | $103.57 | $103.57 | $102.62 | $103.04 | $49.18 | 11,884 |
2020-08-11 | $103.90 | $103.90 | $102.35 | $102.35 | $48.85 | 18,034 |
2020-08-10 | $101.80 | $102.58 | $101.54 | $102.47 | $48.91 | 52,830 |
2020-08-07 | $99.79 | $101.22 | $99.79 | $101.21 | $48.31 | 14,586 |
2020-08-06 | $100.07 | $100.10 | $99.82 | $100.05 | $47.75 | 7,216 |
2020-08-05 | $100.36 | $100.37 | $99.93 | $100.17 | $47.81 | 10,490 |
2020-08-04 | $99.16 | $99.72 | $99.01 | $99.72 | $47.59 | 14,086 |
2020-08-03 | $98.83 | $99.20 | $98.48 | $99.03 | $47.27 | 11,906 |
2020-07-31 | $98.93 | $98.93 | $97.57 | $98.57 | $47.05 | 8,562 |
2020-07-30 | $99.55 | $99.55 | $98.71 | $99.20 | $47.34 | 25,660 |
2020-07-29 | $100.02 | $100.37 | $99.36 | $100.13 | $47.79 | 16,356 |
2020-07-28 | $99.54 | $99.90 | $99.30 | $99.54 | $47.51 | 10,686 |
2020-07-27 | $99.25 | $99.47 | $98.93 | $99.47 | $47.48 | 12,152 |
2020-07-24 | $100.64 | $100.64 | $99.32 | $99.47 | $47.48 | 11,874 |
2020-07-23 | $100.66 | $101.33 | $100.47 | $100.73 | $48.08 | 10,798 |
2020-07-22 | $100.41 | $100.98 | $100.05 | $100.94 | $48.18 | 97,666 |
2020-07-21 | $99.64 | $100.96 | $99.64 | $100.42 | $47.93 | 15,850 |
2020-07-20 | $99.42 | $99.63 | $99.02 | $99.14 | $47.32 | 110,570 |
2020-07-17 | $100.50 | $100.50 | $99.71 | $99.78 | $47.62 | 15,632 |
2020-07-16 | $99.37 | $100.07 | $99.15 | $99.80 | $47.63 | 41,528 |
2020-07-15 | $100.39 | $100.39 | $99.43 | $99.74 | $47.60 | 73,600 |
2020-07-14 | $96.98 | $98.90 | $96.97 | $98.69 | $47.10 | 94,318 |
2020-07-13 | $98.04 | $98.69 | $97.37 | $97.53 | $46.55 | 26,000 |
2020-07-10 | $95.48 | $97.32 | $95.48 | $97.31 | $46.45 | 36,330 |
2020-07-09 | $96.78 | $96.78 | $94.67 | $95.18 | $45.43 | 53,000 |
2020-07-08 | $96.95 | $97.02 | $96.05 | $96.80 | $46.20 | 61,410 |
2020-07-07 | $96.99 | $97.12 | $96.41 | $96.41 | $46.02 | 27,282 |
2020-07-06 | $98.30 | $98.30 | $97.22 | $97.72 | $46.64 | 31,384 |
2020-07-02 | $97.82 | $98.09 | $96.65 | $96.83 | $46.22 | 97,520 |
2020-07-01 | $96.96 | $97.49 | $96.18 | $96.19 | $45.91 | 109,416 |
2020-06-30 | $95.61 | $97.10 | $95.56 | $96.72 | $46.16 | 94,246 |
2020-06-29 | $94.68 | $95.72 | $94.53 | $95.72 | $45.69 | 105,724 |
2020-06-26 | $95.98 | $95.98 | $93.71 | $94.10 | $44.91 | 146,696 |
2020-06-25 | $95.28 | $96.52 | $94.75 | $96.49 | $46.05 | 113,246 |
2020-06-24 | $97.31 | $97.31 | $95.13 | $95.37 | $45.52 | 126,680 |
2020-06-23 | $98.69 | $99.04 | $98.05 | $98.05 | $46.80 | 37,260 |
2020-06-22 | $98.12 | $98.19 | $97.26 | $97.94 | $46.75 | 51,474 |
2020-06-19 | $100.42 | $100.42 | $97.72 | $98.42 | $46.97 | 75,668 |
2020-06-18 | $98.32 | $99.03 | $98.32 | $98.77 | $47.14 | 52,156 |
2020-06-17 | $100.37 | $100.37 | $98.61 | $98.76 | $47.14 | 341,702 |
2020-06-16 | $101.11 | $101.20 | $98.73 | $99.61 | $47.54 | 78,332 |
2020-06-15 | $95.09 | $98.37 | $95.01 | $97.99 | $46.77 | 118,812 |
2020-06-12 | $99.85 | $99.85 | $96.63 | $98.36 | $46.57 | 15,186 |
2020-06-11 | $100.27 | $100.72 | $96.64 | $96.72 | $45.79 | 37,394 |
2020-06-10 | $104.99 | $105.21 | $103.57 | $103.57 | $49.03 | 23,912 |
2020-06-09 | $105.64 | $106.00 | $105.17 | $105.52 | $49.96 | 21,436 |
2020-06-08 | $105.70 | $107.38 | $105.70 | $107.37 | $50.83 | 49,378 |
2020-06-05 | $105.28 | $106.32 | $104.95 | $105.33 | $49.87 | 35,592 |
2020-06-04 | $101.03 | $102.35 | $101.03 | $102.35 | $48.45 | 29,514 |
2020-06-03 | $100.83 | $101.71 | $100.83 | $101.54 | $48.07 | 13,470 |
2020-06-02 | $99.23 | $99.52 | $98.92 | $99.49 | $47.10 | 38,812 |
2020-06-01 | $97.82 | $98.76 | $97.82 | $98.54 | $46.65 | 42,092 |
2020-05-29 | $97.59 | $98.67 | $96.77 | $98.67 | $46.71 | 22,236 |
2020-05-28 | $100.23 | $100.23 | $98.43 | $98.43 | $46.60 | 20,506 |
2020-05-27 | $98.92 | $99.04 | $97.57 | $99.04 | $46.89 | 64,568 |
2020-05-26 | $96.94 | $97.58 | $96.65 | $96.65 | $45.76 | 15,008 |
2020-05-22 | $94.82 | $94.82 | $93.94 | $94.48 | $44.73 | 32,034 |
2020-05-21 | $94.98 | $95.47 | $94.44 | $94.59 | $44.78 | 16,626 |
2020-05-20 | $94.61 | $95.55 | $94.61 | $95.15 | $45.05 | 26,224 |
2020-05-19 | $95.58 | $95.58 | $93.70 | $93.70 | $44.36 | 17,256 |
2020-05-18 | $94.45 | $95.83 | $94.43 | $95.46 | $45.19 | 17,824 |
2020-05-15 | $91.61 | $91.89 | $91.23 | $91.79 | $43.46 | 20,062 |
2020-05-14 | $89.47 | $91.96 | $89.06 | $91.80 | $43.46 | 21,136 |
2020-05-13 | $92.26 | $92.39 | $90.13 | $90.67 | $42.93 | 57,852 |
2020-05-12 | $94.77 | $95.11 | $93.02 | $93.02 | $44.04 | 21,686 |
2020-05-11 | $94.76 | $94.99 | $94.16 | $94.62 | $44.80 | 25,430 |
2020-05-08 | $94.45 | $94.98 | $93.96 | $94.94 | $44.95 | 20,924 |
2020-05-07 | $93.21 | $93.90 | $92.77 | $92.77 | $43.92 | 21,308 |
2020-05-06 | $94.37 | $94.37 | $92.44 | $92.44 | $43.76 | 110,576 |
2020-05-05 | $94.57 | $95.00 | $93.78 | $93.78 | $44.40 | 89,756 |
2020-05-04 | $92.63 | $93.42 | $92.02 | $93.33 | $44.18 | 34,866 |
2020-05-01 | $95.11 | $95.11 | $93.15 | $93.15 | $44.10 | 20,880 |
2020-04-30 | $96.22 | $96.48 | $95.75 | $96.39 | $45.63 | 25,338 |
2020-04-29 | $98.09 | $98.68 | $97.35 | $98.03 | $46.41 | 19,002 |
2020-04-28 | $97.37 | $97.37 | $95.94 | $96.05 | $45.47 | 20,952 |
2020-04-27 | $94.70 | $95.86 | $94.43 | $95.60 | $45.26 | 22,704 |
2020-04-24 | $93.53 | $93.81 | $92.48 | $93.72 | $44.37 | 24,072 |
2020-04-23 | $93.39 | $94.29 | $92.72 | $92.83 | $43.95 | 30,688 |
2020-04-22 | $92.77 | $92.94 | $92.39 | $92.79 | $43.93 | 32,030 |
2020-04-21 | $92.16 | $92.21 | $91.19 | $91.31 | $43.23 | 14,644 |
2020-04-20 | $93.46 | $95.39 | $93.46 | $93.86 | $44.44 | 37,324 |
2020-04-17 | $94.70 | $95.73 | $94.06 | $95.63 | $45.27 | 30,648 |
2020-04-16 | $93.06 | $93.06 | $91.31 | $92.01 | $43.56 | 29,514 |
2020-04-15 | $93.72 | $93.72 | $91.89 | $92.60 | $43.84 | 39,250 |
2020-04-14 | $95.54 | $95.61 | $94.50 | $95.40 | $45.16 | 37,890 |
2020-04-13 | $95.15 | $95.15 | $92.92 | $93.49 | $44.26 | 20,886 |
2020-04-09 | $94.92 | $95.84 | $93.80 | $94.67 | $44.82 | 27,214 |
2020-04-08 | $91.18 | $93.33 | $90.08 | $93.01 | $44.03 | 125,420 |
2020-04-07 | $92.05 | $92.86 | $89.73 | $89.74 | $42.49 | 40,150 |
2020-04-06 | $87.22 | $90.00 | $87.22 | $89.54 | $42.39 | 37,960 |
2020-04-03 | $86.12 | $86.38 | $83.79 | $84.77 | $40.13 | 42,464 |
2020-04-02 | $82.66 | $85.99 | $82.66 | $85.88 | $40.66 | 27,384 |
2020-04-01 | $83.22 | $84.51 | $82.45 | $83.22 | $39.40 | 36,914 |
2020-03-31 | $88.74 | $88.74 | $86.41 | $86.60 | $41.00 | 87,602 |
2020-03-30 | $86.88 | $88.58 | $85.93 | $88.49 | $41.89 | 65,800 |
2020-03-27 | $85.20 | $88.41 | $84.87 | $85.77 | $40.61 | 68,144 |
2020-03-26 | $84.11 | $88.40 | $83.88 | $88.40 | $41.85 | 69,792 |
2020-03-25 | $83.06 | $86.07 | $80.35 | $82.63 | $39.12 | 77,998 |
2020-03-24 | $80.87 | $82.87 | $79.56 | $82.84 | $38.80 | 143,412 |
2020-03-23 | $78.89 | $78.97 | $75.13 | $75.97 | $35.58 | 93,330 |
2020-03-20 | $84.08 | $84.15 | $79.15 | $79.58 | $37.27 | 86,446 |
2020-03-19 | $82.80 | $84.98 | $81.19 | $82.84 | $38.80 | 294,988 |
2020-03-18 | $83.51 | $92.06 | $80.10 | $84.39 | $39.53 | 89,858 |
2020-03-17 | $83.56 | $88.70 | $82.53 | $87.35 | $40.91 | 72,144 |
2020-03-16 | $80.90 | $88.08 | $80.90 | $82.81 | $38.79 | 52,252 |
2020-03-13 | $88.58 | $92.51 | $85.51 | $92.51 | $43.33 | 134,144 |
2020-03-12 | $86.45 | $91.95 | $82.68 | $84.14 | $39.41 | 155,870 |
2020-03-11 | $95.59 | $96.00 | $92.50 | $93.53 | $43.81 | 123,276 |
2020-03-10 | $97.49 | $98.41 | $93.76 | $98.41 | $46.09 | 40,074 |
2020-03-09 | $94.11 | $97.70 | $94.11 | $94.40 | $44.22 | 616,756 |
2020-03-06 | $100.97 | $103.30 | $100.94 | $102.89 | $48.19 | 62,152 |
2020-03-05 | $105.82 | $106.00 | $103.79 | $104.78 | $49.08 | 57,028 |
2020-03-04 | $105.84 | $107.96 | $105.17 | $107.96 | $50.57 | 5,134 |
2020-03-03 | $105.76 | $107.94 | $103.30 | $103.80 | $48.62 | 18,302 |
2020-03-02 | $102.39 | $106.54 | $101.72 | $106.54 | $49.90 | 26,446 |
2020-02-28 | $100.46 | $102.09 | $99.07 | $102.09 | $47.82 | 81,994 |
2020-02-27 | $106.95 | $107.58 | $104.04 | $104.04 | $48.73 | 30,810 |
2020-02-26 | $109.90 | $110.00 | $108.48 | $108.48 | $50.81 | 21,078 |
2020-02-25 | $112.97 | $112.97 | $108.83 | $109.23 | $51.16 | 25,152 |
2020-02-24 | $113.47 | $113.66 | $112.44 | $112.63 | $52.75 | 21,476 |
2020-02-21 | $115.70 | $115.87 | $115.50 | $115.83 | $54.25 | 17,988 |
2020-02-20 | $116.41 | $116.48 | $115.71 | $116.41 | $54.53 | 20,058 |
2020-02-19 | $116.63 | $116.63 | $116.32 | $116.51 | $54.57 | 14,878 |
2020-02-18 | $116.30 | $116.38 | $115.65 | $116.04 | $54.35 | 18,342 |
2020-02-14 | $117.06 | $117.06 | $116.45 | $116.77 | $54.69 | 14,398 |
2020-02-13 | $116.61 | $117.26 | $116.61 | $117.03 | $54.82 | 22,122 |
2020-02-12 | $117.50 | $117.74 | $117.20 | $117.46 | $55.02 | 11,318 |
2020-02-11 | $117.38 | $117.50 | $117.07 | $117.12 | $54.86 | 18,872 |
2020-02-10 | $116.05 | $116.73 | $116.05 | $116.73 | $54.68 | 63,222 |
2020-02-07 | $116.57 | $116.78 | $116.44 | $116.44 | $54.54 | 54,884 |
2020-02-06 | $117.26 | $117.26 | $116.87 | $116.94 | $54.77 | 29,222 |
2020-02-05 | $115.44 | $116.77 | $115.44 | $116.77 | $54.69 | 7,644 |
2020-02-04 | $114.49 | $115.01 | $114.38 | $114.38 | $53.57 | 25,098 |
2020-02-03 | $113.34 | $114.16 | $113.22 | $113.23 | $53.04 | 15,864 |
2020-01-31 | $114.20 | $114.23 | $112.99 | $113.08 | $52.97 | 15,312 |
2020-01-30 | $113.70 | $115.08 | $113.60 | $115.08 | $53.90 | 19,634 |
2020-01-29 | $115.79 | $115.79 | $114.82 | $114.83 | $53.79 | 17,378 |
2020-01-28 | $114.89 | $115.72 | $114.89 | $115.53 | $54.11 | 21,314 |
2020-01-27 | $114.50 | $115.28 | $114.50 | $114.89 | $53.81 | 10,194 |
2020-01-24 | $117.26 | $117.26 | $115.71 | $116.23 | $54.44 | 11,188 |
2020-01-23 | $117.08 | $117.11 | $116.32 | $117.11 | $54.85 | 11,612 |
2020-01-22 | $117.33 | $117.42 | $117.20 | $117.23 | $54.91 | 12,580 |
2020-01-21 | $117.34 | $117.49 | $116.89 | $117.04 | $54.82 | 47,988 |
2020-01-17 | $117.53 | $117.58 | $117.45 | $117.56 | $55.06 | 11,184 |
2020-01-16 | $117.21 | $117.45 | $117.21 | $117.40 | $54.99 | 11,950 |
2020-01-15 | $116.73 | $117.16 | $116.62 | $116.81 | $54.71 | 23,434 |
2020-01-14 | $116.91 | $117.28 | $116.91 | $117.03 | $54.82 | 4,408 |
2020-01-13 | $116.46 | $116.91 | $116.35 | $116.91 | $54.76 | 13,778 |
2020-01-10 | $116.97 | $117.05 | $116.48 | $116.49 | $54.56 | 14,874 |
2020-01-09 | $116.89 | $116.95 | $116.58 | $116.95 | $54.78 | 10,128 |
2020-01-08 | $116.24 | $116.91 | $116.22 | $116.44 | $54.54 | 8,002 |
2020-01-07 | $116.62 | $116.62 | $116.05 | $116.31 | $54.48 | 27,686 |
2020-01-06 | $116.09 | $116.87 | $116.09 | $116.87 | $54.74 | 14,638 |
2020-01-03 | $116.75 | $117.11 | $116.71 | $116.91 | $54.76 | 13,970 |
2020-01-02 | $117.95 | $117.95 | $117.33 | $117.83 | $55.19 | 39,688 |
2019-12-31 | $116.81 | $117.19 | $116.64 | $117.19 | $54.89 | 29,556 |
2019-12-30 | $117.09 | $117.31 | $116.80 | $116.80 | $54.71 | 24,524 |
2019-12-27 | $117.73 | $117.73 | $117.45 | $117.53 | $55.05 | 6,162 |
2019-12-26 | $117.31 | $117.66 | $117.29 | $117.52 | $55.05 | 13,320 |
2019-12-24 | $117.26 | $117.32 | $117.17 | $117.23 | $54.91 | 12,628 |
2019-12-23 | $117.46 | $117.46 | $117.28 | $117.32 | $54.95 | 26,350 |
2019-12-20 | $117.20 | $117.54 | $117.20 | $117.31 | $54.95 | 17,640 |
2019-12-19 | $116.60 | $116.71 | $116.56 | $116.64 | $54.63 | 9,542 |
2019-12-18 | $117.18 | $117.18 | $116.43 | $116.52 | $54.58 | 24,702 |
2019-12-17 | $117.11 | $117.11 | $116.67 | $116.70 | $54.66 | 29,770 |
2019-12-16 | $116.30 | $116.81 | $116.30 | $116.65 | $54.64 | 91,314 |
2019-12-13 | $116.87 | $116.91 | $116.36 | $116.64 | $54.22 | 13,852 |
2019-12-12 | $115.84 | $117.17 | $115.84 | $117.06 | $54.41 | 13,174 |
2019-12-11 | $115.83 | $115.83 | $115.54 | $115.61 | $53.74 | 10,014 |
2019-12-10 | $115.56 | $115.82 | $115.52 | $115.59 | $53.73 | 12,612 |
2019-12-09 | $115.82 | $116.07 | $115.74 | $115.74 | $53.80 | 8,732 |
2019-12-06 | $115.83 | $116.21 | $115.83 | $115.91 | $53.88 | 39,588 |
2019-12-05 | $115.01 | $115.01 | $114.54 | $114.84 | $53.38 | 12,394 |
2019-12-04 | $114.56 | $114.95 | $114.56 | $114.82 | $53.37 | 8,810 |
2019-12-03 | $114.17 | $114.17 | $113.53 | $114.00 | $52.99 | 123,332 |
2019-12-02 | $115.33 | $115.33 | $114.91 | $114.91 | $53.41 | 25,738 |
2019-11-29 | $115.60 | $115.73 | $115.54 | $115.54 | $53.71 | 2,444 |
2019-11-27 | $115.97 | $115.97 | $115.70 | $115.89 | $53.87 | 7,904 |
2019-11-26 | $115.75 | $115.75 | $115.36 | $115.63 | $53.75 | 8,640 |
2019-11-25 | $115.62 | $115.62 | $115.36 | $115.61 | $53.74 | 19,360 |
2019-11-22 | $115.08 | $115.14 | $114.85 | $115.05 | $53.48 | 11,298 |
2019-11-21 | $114.69 | $114.85 | $114.33 | $114.74 | $53.33 | 16,190 |
2019-11-20 | $114.74 | $114.75 | $113.99 | $114.47 | $53.21 | 18,840 |
2019-11-19 | $115.16 | $115.20 | $114.83 | $114.85 | $53.38 | 26,966 |
2019-11-18 | $115.02 | $115.22 | $114.87 | $115.08 | $53.49 | 16,608 |
2019-11-15 | $114.73 | $114.93 | $114.70 | $114.88 | $53.40 | 16,260 |
2019-11-14 | $114.15 | $114.23 | $113.82 | $114.19 | $53.08 | 11,898 |
2019-11-13 | $114.23 | $114.72 | $114.23 | $114.46 | $53.20 | 16,526 |
2019-11-12 | $114.78 | $115.19 | $114.67 | $114.72 | $53.32 | 23,710 |
2019-11-11 | $114.61 | $114.92 | $114.61 | $114.76 | $53.34 | 6,286 |
2019-11-08 | $114.68 | $115.11 | $114.58 | $115.11 | $53.51 | 12,716 |
2019-11-07 | $115.33 | $115.38 | $114.93 | $114.93 | $53.42 | 24,462 |
2019-11-06 | $114.61 | $114.70 | $114.29 | $114.59 | $53.26 | 19,090 |
2019-11-05 | $114.22 | $114.68 | $114.22 | $114.36 | $53.16 | 22,944 |
2019-11-04 | $114.17 | $114.59 | $114.17 | $114.26 | $53.11 | 18,144 |
2019-11-01 | $112.38 | $113.80 | $112.38 | $113.80 | $52.90 | 36,080 |
2019-10-31 | $113.01 | $113.01 | $111.98 | $112.46 | $52.27 | 17,092 |
2019-10-30 | $112.96 | $112.96 | $112.48 | $112.87 | $52.46 | 12,766 |
2019-10-29 | $112.43 | $112.95 | $112.43 | $112.61 | $52.34 | 7,966 |
2019-10-28 | $112.82 | $112.82 | $112.41 | $112.51 | $52.30 | 7,540 |
2019-10-25 | $111.35 | $112.12 | $111.35 | $112.05 | $52.08 | 6,706 |
2019-10-24 | $111.58 | $111.76 | $111.09 | $111.42 | $51.79 | 8,646 |
2019-10-23 | $111.23 | $111.57 | $111.23 | $111.57 | $51.86 | 8,686 |
2019-10-22 | $111.52 | $111.86 | $111.38 | $111.38 | $51.77 | 23,418 |
2019-10-21 | $110.81 | $110.98 | $110.76 | $110.98 | $51.59 | 5,572 |
2019-10-18 | $109.63 | $110.33 | $109.63 | $110.21 | $51.23 | 5,070 |
2019-10-17 | $110.36 | $110.36 | $109.99 | $109.99 | $51.13 | 10,332 |
2019-10-16 | $110.01 | $110.23 | $109.84 | $109.89 | $51.08 | 13,440 |
2019-10-15 | $109.61 | $110.48 | $109.61 | $110.16 | $51.20 | 11,998 |
2019-10-14 | $109.46 | $109.47 | $109.26 | $109.33 | $50.82 | 17,144 |
2019-10-11 | $109.74 | $110.37 | $109.54 | $109.54 | $50.92 | 19,638 |
2019-10-10 | $107.51 | $108.86 | $107.51 | $108.54 | $50.45 | 45,244 |
2019-10-09 | $107.70 | $108.05 | $107.50 | $107.75 | $50.08 | 125,108 |
2019-10-08 | $107.60 | $107.69 | $106.88 | $106.88 | $49.68 | 13,906 |
2019-10-07 | $109.07 | $109.43 | $108.64 | $108.64 | $50.50 | 8,034 |
2019-10-04 | $107.96 | $109.07 | $107.96 | $109.07 | $50.70 | 5,856 |
2019-10-03 | $106.98 | $107.63 | $105.78 | $107.63 | $50.03 | 11,692 |
2019-10-02 | $108.48 | $108.48 | $106.40 | $106.71 | $49.60 | 18,868 |
2019-10-01 | $110.59 | $110.75 | $108.75 | $108.75 | $50.55 | 7,794 |
2019-09-30 | $110.53 | $110.81 | $110.45 | $110.45 | $51.34 | 18,840 |
2019-09-27 | $110.28 | $110.45 | $109.67 | $110.09 | $51.17 | 12,070 |
2019-09-26 | $110.36 | $110.36 | $109.66 | $109.94 | $51.10 | 16,310 |
2019-09-25 | $109.75 | $110.23 | $109.75 | $110.15 | $51.20 | 5,502 |
2019-09-24 | $110.78 | $110.78 | $109.59 | $109.67 | $50.98 | 7,240 |
2019-09-23 | $111.08 | $111.42 | $110.88 | $111.20 | $51.28 | 10,626 |
2019-09-20 | $111.43 | $111.69 | $111.21 | $111.25 | $51.30 | 15,634 |
2019-09-19 | $111.23 | $111.59 | $110.94 | $111.06 | $51.21 | 7,912 |
2019-09-18 | $110.61 | $111.09 | $110.53 | $111.03 | $51.20 | 13,590 |
2019-09-17 | $110.66 | $111.02 | $110.65 | $111.02 | $51.19 | 18,550 |
2019-09-16 | $110.75 | $111.18 | $110.73 | $110.97 | $51.17 | 8,840 |
2019-09-13 | $111.44 | $111.81 | $111.44 | $111.53 | $51.43 | 5,916 |
2019-09-12 | $111.62 | $111.71 | $111.37 | $111.53 | $51.43 | 32,334 |
2019-09-11 | $110.70 | $111.38 | $110.70 | $111.38 | $51.36 | 9,128 |
2019-09-10 | $110.16 | $110.50 | $110.04 | $110.49 | $50.95 | 58,852 |
2019-09-09 | $109.18 | $109.99 | $109.18 | $109.93 | $50.69 | 6,464 |
2019-09-06 | $108.65 | $109.06 | $108.61 | $108.86 | $50.20 | 6,436 |
2019-09-05 | $109.14 | $109.20 | $108.58 | $108.58 | $50.07 | 8,202 |
2019-09-04 | $107.11 | $107.47 | $107.11 | $107.45 | $49.55 | 7,236 |
2019-09-03 | $105.62 | $106.17 | $105.24 | $106.16 | $48.95 | 10,748 |
2019-08-30 | $106.54 | $106.77 | $106.18 | $106.40 | $49.06 | 16,816 |
2019-08-29 | $106.20 | $106.40 | $106.08 | $106.08 | $48.91 | 7,894 |
2019-08-28 | $104.24 | $105.18 | $104.00 | $105.12 | $48.47 | 5,194 |
2019-08-27 | $105.04 | $105.04 | $104.16 | $104.30 | $48.09 | 12,218 |
2019-08-26 | $104.38 | $104.76 | $104.36 | $104.76 | $48.31 | 5,482 |
2019-08-23 | $105.74 | $106.17 | $103.79 | $103.79 | $47.86 | 8,046 |
2019-08-22 | $106.56 | $106.56 | $105.73 | $106.36 | $49.04 | 14,144 |
2019-08-21 | $106.16 | $106.17 | $105.90 | $106.05 | $48.90 | 13,698 |
2019-08-20 | $106.42 | $106.42 | $105.37 | $105.37 | $48.59 | 13,532 |
2019-08-19 | $106.28 | $106.63 | $106.28 | $106.60 | $49.15 | 15,946 |
2019-08-16 | $104.52 | $105.36 | $104.46 | $105.36 | $48.58 | 28,118 |
2019-08-15 | $103.57 | $103.76 | $102.83 | $103.54 | $47.74 | 42,130 |
2019-08-14 | $105.46 | $105.46 | $103.74 | $103.74 | $47.84 | 12,902 |
2019-08-13 | $105.21 | $106.99 | $105.21 | $106.48 | $49.10 | 6,178 |
2019-08-12 | $105.30 | $105.39 | $104.94 | $105.22 | $48.52 | 2,600 |
2019-08-09 | $106.44 | $106.62 | $105.61 | $106.40 | $49.06 | 3,672 |
2019-08-08 | $106.09 | $107.05 | $105.85 | $106.95 | $49.32 | 15,460 |
2019-08-07 | $104.89 | $105.52 | $104.02 | $105.52 | $48.66 | 10,246 |
2019-08-06 | $105.49 | $105.73 | $104.63 | $105.73 | $48.75 | 6,808 |
2019-08-05 | $106.17 | $106.17 | $104.30 | $104.73 | $48.29 | 25,136 |
2019-08-02 | $108.10 | $108.10 | $107.19 | $107.51 | $49.57 | 10,886 |
2019-08-01 | $109.47 | $110.22 | $108.12 | $108.12 | $49.86 | 11,644 |
2019-07-31 | $110.24 | $110.51 | $109.23 | $109.49 | $50.49 | 7,846 |
2019-07-30 | $110.43 | $110.60 | $110.37 | $110.40 | $50.91 | 19,112 |
2019-07-29 | $110.65 | $111.09 | $110.65 | $110.85 | $51.11 | 13,810 |
2019-07-26 | $110.67 | $111.04 | $110.61 | $111.04 | $51.20 | 18,678 |
2019-07-25 | $110.68 | $110.71 | $110.03 | $110.28 | $50.85 | 14,300 |
2019-07-24 | $110.08 | $110.84 | $110.08 | $110.82 | $51.10 | 9,436 |
2019-07-23 | $109.61 | $110.23 | $109.61 | $110.09 | $50.76 | 17,562 |
2019-07-22 | $109.53 | $109.63 | $109.34 | $109.39 | $50.44 | 32,274 |
2019-07-19 | $110.33 | $110.33 | $109.63 | $109.64 | $50.56 | 10,820 |
2019-07-18 | $109.08 | $110.09 | $109.08 | $110.09 | $50.76 | 27,644 |
2019-07-17 | $109.57 | $109.85 | $109.18 | $109.18 | $50.34 | 10,220 |
2019-07-16 | $110.00 | $110.14 | $109.69 | $109.85 | $50.65 | 17,924 |
2019-07-15 | $110.40 | $110.40 | $110.07 | $110.07 | $50.75 | 336,552 |
2019-07-12 | $109.64 | $110.19 | $109.64 | $110.19 | $50.81 | 17,666 |
2019-07-11 | $109.89 | $109.89 | $109.18 | $109.64 | $50.56 | 24,202 |
2019-07-10 | $109.24 | $109.67 | $109.24 | $109.46 | $50.47 | 61,278 |
2019-07-09 | $109.01 | $109.08 | $108.80 | $109.04 | $50.28 | 49,014 |
2019-07-08 | $109.20 | $109.44 | $109.10 | $109.17 | $50.34 | 5,302 |
2019-07-05 | $109.60 | $109.65 | $109.08 | $109.60 | $50.54 | 4,622 |
2019-07-03 | $109.24 | $109.81 | $109.20 | $109.75 | $50.61 | 4,142 |
2019-07-02 | $108.45 | $108.95 | $108.45 | $108.91 | $50.22 | 10,026 |
2019-07-01 | $108.89 | $108.89 | $108.21 | $108.61 | $50.08 | 13,598 |
2019-06-28 | $107.89 | $108.00 | $107.60 | $107.93 | $49.77 | 10,024 |
2019-06-27 | $107.03 | $107.45 | $107.03 | $107.30 | $49.48 | 7,104 |
2019-06-26 | $107.35 | $107.35 | $106.99 | $106.99 | $49.33 | 5,940 |
2019-06-25 | $107.95 | $107.95 | $107.13 | $107.13 | $49.40 | 10,326 |
2019-06-24 | $108.16 | $108.16 | $107.82 | $107.82 | $49.72 | 8,690 |
2019-06-21 | $107.92 | $108.22 | $107.88 | $107.94 | $49.77 | 19,464 |
2019-06-20 | $107.81 | $107.93 | $107.14 | $107.93 | $49.77 | 22,300 |
2019-06-19 | $106.95 | $107.16 | $106.75 | $107.00 | $49.34 | 36,008 |
2019-06-18 | $106.36 | $107.04 | $106.36 | $106.85 | $49.27 | 10,602 |
2019-06-17 | $106.10 | $106.29 | $105.93 | $105.93 | $48.85 | 64,912 |
2019-06-14 | $106.90 | $107.16 | $106.65 | $106.94 | $49.00 | 6,608 |
2019-06-13 | $106.71 | $107.01 | $106.71 | $106.75 | $48.91 | 6,612 |
2019-06-12 | $106.62 | $106.78 | $106.41 | $106.46 | $48.78 | 14,816 |
2019-06-11 | $107.30 | $107.30 | $106.77 | $106.87 | $48.97 | 15,260 |
2019-06-10 | $106.85 | $106.98 | $106.65 | $106.65 | $48.87 | 7,566 |
2019-06-07 | $106.01 | $106.59 | $106.01 | $106.21 | $48.66 | 11,620 |
2019-06-06 | $105.42 | $105.94 | $105.33 | $105.69 | $48.42 | 12,438 |
2019-06-05 | $104.90 | $105.07 | $104.49 | $105.07 | $48.14 | 16,630 |
2019-06-04 | $103.61 | $104.54 | $103.49 | $104.54 | $47.90 | 21,960 |
2019-06-03 | $101.82 | $102.68 | $101.82 | $102.49 | $46.96 | 81,062 |
2019-05-31 | $101.93 | $102.12 | $101.48 | $101.49 | $46.50 | 16,696 |
2019-05-30 | $103.57 | $103.57 | $102.80 | $103.06 | $47.22 | 655,468 |
2019-05-29 | $103.20 | $103.39 | $102.72 | $103.25 | $47.31 | 6,276 |
2019-05-28 | $104.98 | $105.09 | $103.70 | $103.70 | $47.51 | 14,862 |
2019-05-24 | $105.15 | $105.22 | $105.01 | $105.12 | $48.16 | 4,502 |
2019-05-23 | $104.95 | $104.95 | $104.23 | $104.70 | $47.97 | 46,124 |
2019-05-22 | $105.63 | $105.92 | $105.52 | $105.75 | $48.45 | 9,466 |
2019-05-21 | $105.85 | $106.05 | $105.72 | $105.92 | $48.53 | 19,098 |
2019-05-20 | $105.12 | $105.68 | $105.04 | $105.32 | $48.26 | 14,196 |
2019-05-17 | $104.77 | $105.84 | $104.77 | $105.39 | $48.29 | 5,770 |
2019-05-16 | $105.98 | $106.35 | $105.61 | $105.75 | $48.45 | 66,558 |
2019-05-15 | $104.15 | $104.96 | $103.77 | $104.76 | $48.00 | 10,208 |
2019-05-14 | $104.32 | $105.08 | $104.32 | $104.57 | $47.91 | 7,608 |
2019-05-13 | $104.26 | $104.26 | $103.58 | $103.92 | $47.61 | 29,560 |
2019-05-10 | $104.73 | $105.75 | $104.00 | $105.68 | $48.42 | 13,620 |
2019-05-09 | $104.80 | $105.38 | $104.20 | $105.21 | $48.20 | 20,642 |
2019-05-08 | $105.80 | $106.24 | $105.61 | $105.61 | $48.39 | 22,692 |
2019-05-07 | $106.78 | $106.78 | $105.35 | $105.97 | $48.55 | 24,556 |
2019-05-06 | $106.62 | $107.54 | $106.62 | $107.46 | $49.24 | 12,344 |
2019-05-03 | $108.01 | $108.22 | $107.70 | $108.16 | $49.56 | 34,916 |
2019-05-02 | $107.37 | $107.70 | $107.01 | $107.24 | $49.14 | 15,340 |
2019-05-01 | $108.26 | $108.38 | $107.43 | $107.43 | $49.22 | 13,848 |
2019-04-30 | $107.83 | $108.34 | $107.72 | $108.34 | $49.64 | 8,636 |
2019-04-29 | $107.22 | $107.88 | $107.22 | $107.65 | $49.32 | 3,884 |
2019-04-26 | $106.82 | $107.34 | $106.82 | $107.34 | $49.18 | 22,674 |
2019-04-25 | $107.17 | $107.29 | $106.61 | $107.13 | $49.08 | 16,924 |
2019-04-24 | $107.46 | $107.55 | $107.28 | $107.33 | $49.18 | 18,126 |
2019-04-23 | $107.45 | $107.73 | $107.13 | $107.64 | $49.32 | 25,804 |
2019-04-22 | $107.49 | $107.58 | $107.44 | $107.48 | $49.25 | 144,596 |
2019-04-18 | $107.94 | $107.94 | $107.33 | $107.50 | $49.25 | 11,508 |
2019-04-17 | $108.14 | $108.14 | $107.67 | $107.67 | $49.33 | 15,766 |
2019-04-16 | $107.79 | $108.06 | $107.78 | $107.87 | $49.43 | 10,944 |
2019-04-15 | $107.61 | $107.61 | $107.37 | $107.56 | $49.28 | 10,326 |
2019-04-12 | $107.77 | $108.19 | $107.59 | $107.73 | $49.36 | 28,534 |
2019-04-11 | $107.01 | $107.23 | $106.93 | $107.10 | $49.07 | 7,842 |
2019-04-10 | $106.63 | $106.91 | $106.63 | $106.86 | $48.96 | 12,350 |
2019-04-09 | $106.44 | $106.76 | $106.38 | $106.40 | $48.75 | 13,250 |
2019-04-08 | $107.14 | $107.28 | $106.85 | $107.28 | $49.15 | 9,332 |
2019-04-05 | $107.00 | $107.14 | $106.96 | $107.14 | $49.09 | 52,982 |
2019-04-04 | $106.78 | $106.89 | $106.60 | $106.86 | $48.96 | 16,666 |
2019-04-03 | $106.81 | $106.86 | $106.49 | $106.56 | $48.82 | 9,868 |
2019-04-02 | $106.48 | $106.62 | $106.28 | $106.37 | $48.74 | 18,498 |
2019-04-01 | $105.95 | $106.65 | $105.95 | $106.62 | $48.85 | 16,308 |
2019-03-29 | $105.23 | $105.41 | $104.90 | $105.41 | $48.30 | 11,984 |
2019-03-28 | $104.79 | $104.95 | $104.21 | $104.83 | $48.03 | 13,300 |
2019-03-27 | $105.08 | $105.32 | $104.29 | $104.63 | $47.94 | 21,122 |
2019-03-26 | $104.88 | $105.39 | $104.77 | $105.11 | $48.16 | 17,114 |
2019-03-25 | $104.44 | $104.65 | $103.87 | $104.15 | $47.72 | 67,598 |
2019-03-22 | $105.68 | $105.87 | $104.50 | $104.58 | $47.92 | 18,054 |
2019-03-21 | $104.96 | $106.34 | $104.96 | $106.18 | $48.65 | 18,154 |
2019-03-20 | $106.09 | $106.12 | $105.43 | $105.43 | $48.31 | 86,656 |
2019-03-19 | $107.52 | $107.63 | $106.70 | $106.80 | $48.61 | 15,746 |
2019-03-18 | $106.67 | $107.16 | $106.67 | $107.08 | $48.73 | 13,684 |
2019-03-15 | $106.22 | $106.79 | $106.13 | $106.61 | $48.52 | 60,494 |
2019-03-14 | $105.91 | $106.26 | $105.90 | $105.93 | $48.21 | 17,272 |
2019-03-13 | $105.60 | $106.28 | $105.60 | $105.98 | $48.23 | 19,936 |
2019-03-12 | $105.30 | $105.66 | $105.23 | $105.23 | $47.89 | 4,866 |
2019-03-11 | $104.26 | $105.30 | $104.26 | $105.22 | $47.89 | 44,802 |
2019-03-08 | $103.38 | $103.80 | $103.15 | $103.80 | $47.24 | 10,422 |
2019-03-07 | $104.41 | $104.41 | $103.61 | $103.95 | $47.31 | 16,250 |
2019-03-06 | $105.06 | $105.06 | $104.40 | $104.54 | $47.58 | 77,990 |
2019-03-05 | $105.37 | $105.38 | $104.96 | $105.28 | $47.92 | 8,588 |
2019-03-04 | $106.21 | $106.21 | $104.92 | $105.41 | $47.97 | 17,560 |
2019-03-01 | $106.18 | $106.34 | $105.41 | $105.73 | $48.12 | 10,648 |
2019-02-28 | $105.85 | $105.85 | $105.48 | $105.48 | $48.01 | 21,604 |
2019-02-27 | $105.61 | $105.98 | $105.54 | $105.90 | $48.20 | 23,000 |
2019-02-26 | $105.83 | $106.20 | $105.65 | $105.97 | $48.23 | 13,496 |
2019-02-25 | $106.25 | $106.56 | $106.00 | $106.00 | $48.24 | 22,996 |
2019-02-22 | $105.50 | $105.87 | $105.50 | $105.75 | $48.13 | 22,912 |
2019-02-21 | $105.76 | $105.76 | $105.17 | $105.49 | $48.01 | 23,052 |
2019-02-20 | $105.50 | $105.95 | $105.41 | $105.67 | $48.09 | 17,288 |
2019-02-19 | $104.78 | $105.70 | $104.78 | $105.48 | $48.01 | 29,126 |
2019-02-15 | $104.15 | $105.07 | $104.15 | $105.07 | $47.82 | 12,056 |
2019-02-14 | $103.55 | $104.04 | $103.12 | $103.52 | $47.11 | 35,868 |
2019-02-13 | $103.98 | $104.17 | $103.69 | $103.93 | $47.30 | 27,552 |
2019-02-12 | $103.02 | $103.70 | $103.02 | $103.54 | $47.12 | 23,220 |
2019-02-11 | $102.53 | $102.53 | $102.06 | $102.34 | $46.58 | 26,524 |
2019-02-08 | $101.88 | $102.24 | $101.18 | $102.24 | $46.53 | 43,066 |
2019-02-07 | $102.78 | $102.78 | $101.44 | $102.09 | $46.46 | 8,494 |
2019-02-06 | $102.97 | $103.48 | $102.97 | $103.21 | $46.97 | 50,568 |
2019-02-05 | $103.19 | $103.31 | $102.97 | $103.22 | $46.98 | 71,046 |
2019-02-04 | $102.66 | $103.06 | $102.38 | $103.06 | $46.91 | 11,116 |
2019-02-01 | $102.81 | $103.19 | $102.58 | $102.96 | $46.86 | 13,426 |
2019-01-31 | $101.22 | $102.66 | $101.22 | $102.63 | $46.71 | 18,668 |
2019-01-30 | $101.10 | $101.98 | $100.84 | $101.60 | $46.24 | 24,264 |
2019-01-29 | $100.81 | $101.26 | $100.81 | $100.94 | $45.94 | 30,524 |
2019-01-28 | $100.68 | $100.85 | $100.19 | $100.80 | $45.88 | 44,964 |
2019-01-25 | $101.61 | $101.90 | $101.31 | $101.38 | $46.14 | 51,464 |
2019-01-24 | $101.05 | $101.33 | $100.60 | $101.08 | $46.00 | 79,950 |
2019-01-23 | $101.22 | $101.27 | $100.46 | $101.25 | $46.08 | 23,698 |
2019-01-22 | $101.37 | $101.40 | $100.27 | $100.80 | $45.88 | 17,358 |
2019-01-18 | $101.41 | $102.02 | $101.15 | $101.91 | $46.38 | 47,698 |
2019-01-17 | $99.54 | $100.85 | $99.54 | $100.62 | $45.79 | 29,088 |
2019-01-16 | $99.80 | $100.38 | $99.80 | $99.95 | $45.49 | 64,908 |
2019-01-15 | $98.95 | $99.71 | $98.94 | $99.62 | $45.34 | 50,960 |
2019-01-14 | $98.83 | $99.15 | $98.60 | $99.03 | $45.07 | 12,962 |
2019-01-11 | $98.81 | $99.49 | $98.57 | $99.45 | $45.26 | 79,418 |
2019-01-10 | $98.40 | $99.15 | $98.09 | $99.09 | $45.10 | 20,240 |
2019-01-09 | $99.00 | $99.23 | $98.52 | $98.78 | $44.96 | 23,880 |
2019-01-08 | $99.00 | $99.05 | $98.21 | $98.80 | $44.97 | 31,110 |
2019-01-07 | $97.91 | $98.97 | $97.60 | $98.30 | $44.74 | 78,724 |
2019-01-04 | $96.31 | $98.13 | $96.31 | $97.98 | $44.59 | 41,158 |
2019-01-03 | $96.56 | $96.56 | $95.24 | $95.24 | $43.35 | 68,500 |
2019-01-02 | $95.14 | $96.99 | $95.14 | $96.76 | $44.04 | 24,036 |
2018-12-31 | $96.05 | $96.33 | $95.46 | $96.33 | $43.84 | 60,194 |
2018-12-28 | $96.09 | $96.88 | $95.44 | $95.62 | $43.52 | 128,396 |
2018-12-27 | $93.33 | $95.59 | $92.37 | $95.59 | $43.51 | 114,150 |
2018-12-26 | $91.57 | $94.62 | $90.44 | $94.62 | $43.06 | 62,604 |
2018-12-24 | $93.32 | $93.33 | $91.27 | $91.27 | $41.54 | 88,862 |
2018-12-21 | $95.05 | $96.73 | $93.54 | $93.85 | $42.71 | 71,396 |
2018-12-20 | $95.83 | $96.19 | $94.23 | $95.05 | $43.26 | 1,215,478 |
2018-12-19 | $97.54 | $98.87 | $95.74 | $96.28 | $43.82 | 90,178 |
2018-12-18 | $98.33 | $98.59 | $96.68 | $97.45 | $44.35 | 45,180 |
2018-12-17 | $99.19 | $99.57 | $97.30 | $97.83 | $44.52 | 44,776 |
2018-12-14 | $101.16 | $101.22 | $100.18 | $100.42 | $45.34 | 23,034 |
2018-12-13 | $101.72 | $102.13 | $101.29 | $101.68 | $45.91 | 26,372 |
2018-12-12 | $101.99 | $102.60 | $101.47 | $101.47 | $45.81 | 109,960 |
2018-12-11 | $102.39 | $102.77 | $100.73 | $101.26 | $45.72 | 78,252 |
2018-12-10 | $101.04 | $101.63 | $99.41 | $101.38 | $45.77 | 64,894 |
2018-12-07 | $103.56 | $103.94 | $101.41 | $101.84 | $45.98 | 72,774 |
2018-12-06 | $102.81 | $103.69 | $101.25 | $103.66 | $46.80 | 59,342 |
2018-12-04 | $106.99 | $107.12 | $104.15 | $104.25 | $47.07 | 70,944 |
2018-12-03 | $107.59 | $107.59 | $106.69 | $107.11 | $48.36 | 13,110 |
2018-11-30 | $105.34 | $106.62 | $105.34 | $106.46 | $48.07 | 13,770 |
2018-11-29 | $105.25 | $105.89 | $105.09 | $105.47 | $47.62 | 24,466 |
2018-11-28 | $104.47 | $105.66 | $103.88 | $105.61 | $47.68 | 45,358 |
2018-11-27 | $102.88 | $103.94 | $102.88 | $103.94 | $46.93 | 105,664 |
2018-11-26 | $102.79 | $103.32 | $102.79 | $103.32 | $46.65 | 21,602 |
2018-11-23 | $101.84 | $102.29 | $101.84 | $102.15 | $46.12 | 5,556 |
2018-11-21 | $103.14 | $103.36 | $102.68 | $102.68 | $46.36 | 14,020 |
2018-11-20 | $104.23 | $104.39 | $102.67 | $102.82 | $46.42 | 135,660 |
2018-11-19 | $105.00 | $105.21 | $104.36 | $104.60 | $47.23 | 16,118 |
2018-11-16 | $104.32 | $105.22 | $104.32 | $105.10 | $47.45 | 55,210 |
2018-11-15 | $103.39 | $104.51 | $103.08 | $104.51 | $47.19 | 20,388 |
2018-11-14 | $105.27 | $105.27 | $103.21 | $103.79 | $46.86 | 18,204 |
2018-11-13 | $104.81 | $105.37 | $104.47 | $104.47 | $47.17 | 16,828 |
2018-11-12 | $105.88 | $105.88 | $104.41 | $104.41 | $47.14 | 18,222 |
2018-11-09 | $106.37 | $106.37 | $105.55 | $106.21 | $47.95 | 15,860 |
2018-11-08 | $106.57 | $107.19 | $106.49 | $106.73 | $48.19 | 25,624 |
2018-11-07 | $106.22 | $107.02 | $105.64 | $107.02 | $48.32 | 14,404 |
2018-11-06 | $104.96 | $105.33 | $104.96 | $105.33 | $47.56 | 15,530 |
2018-11-05 | $104.33 | $105.13 | $104.32 | $104.92 | $47.37 | 58,000 |
2018-11-02 | $104.62 | $104.62 | $102.80 | $103.42 | $46.69 | 26,316 |
2018-11-01 | $103.43 | $103.95 | $103.36 | $103.68 | $46.81 | 32,300 |
2018-10-31 | $103.36 | $104.00 | $103.23 | $103.27 | $46.63 | 18,920 |
2018-10-30 | $101.30 | $102.83 | $101.30 | $102.83 | $46.43 | 18,460 |
2018-10-29 | $102.56 | $102.65 | $100.83 | $100.83 | $45.53 | 51,560 |
2018-10-26 | $101.42 | $101.44 | $100.32 | $100.67 | $45.45 | 13,352 |
2018-10-25 | $101.51 | $102.47 | $101.23 | $102.27 | $46.18 | 38,248 |
2018-10-24 | $103.21 | $103.21 | $101.01 | $101.06 | $45.63 | 21,184 |
2018-10-23 | $102.91 | $103.18 | $102.15 | $103.17 | $46.58 | 4,090 |
2018-10-22 | $104.85 | $104.85 | $103.87 | $104.03 | $46.97 | 5,170 |
2018-10-19 | $104.71 | $105.50 | $104.71 | $104.93 | $47.38 | 37,776 |
2018-10-18 | $105.02 | $105.56 | $104.26 | $104.51 | $47.19 | 12,344 |
2018-10-17 | $104.75 | $105.60 | $104.37 | $105.29 | $47.54 | 12,282 |
2018-10-16 | $103.74 | $104.83 | $103.74 | $104.66 | $47.25 | 6,004 |
2018-10-15 | $103.87 | $104.05 | $103.50 | $103.58 | $46.77 | 24,968 |
2018-10-12 | $104.54 | $104.54 | $102.70 | $103.99 | $46.95 | 16,130 |
2018-10-11 | $105.61 | $105.66 | $103.21 | $103.21 | $46.60 | 15,576 |
2018-10-10 | $108.34 | $108.34 | $105.98 | $105.98 | $47.85 | 24,660 |
2018-10-09 | $108.34 | $108.68 | $108.16 | $108.45 | $48.97 | 37,112 |
2018-10-08 | $107.83 | $108.80 | $107.83 | $108.75 | $49.10 | 13,504 |
2018-10-05 | $108.52 | $108.58 | $107.99 | $108.05 | $48.78 | 8,760 |
2018-10-04 | $108.44 | $108.44 | $107.77 | $108.40 | $48.94 | 7,074 |
2018-10-03 | $108.87 | $108.87 | $108.28 | $108.42 | $48.95 | 8,332 |
2018-10-02 | $107.86 | $108.41 | $107.77 | $108.33 | $48.91 | 16,230 |
2018-10-01 | $107.95 | $108.23 | $107.61 | $107.61 | $48.59 | 11,346 |
2018-09-28 | $107.25 | $107.62 | $107.24 | $107.37 | $48.48 | 6,846 |
2018-09-27 | $107.56 | $107.92 | $107.48 | $107.70 | $48.63 | 6,870 |
2018-09-26 | $108.09 | $108.30 | $107.37 | $107.37 | $48.48 | 5,394 |
2018-09-25 | $109.57 | $109.57 | $108.65 | $108.65 | $48.74 | 28,516 |
2018-09-24 | $110.21 | $110.21 | $109.19 | $109.32 | $49.04 | 5,484 |
2018-09-21 | $110.51 | $110.51 | $110.07 | $110.09 | $49.39 | 9,072 |
2018-09-20 | $109.58 | $110.18 | $109.58 | $110.06 | $49.38 | 21,850 |
2018-09-19 | $109.23 | $109.24 | $109.08 | $109.08 | $48.94 | 13,632 |
2018-09-18 | $108.41 | $108.88 | $108.41 | $108.63 | $48.73 | 8,640 |
2018-09-17 | $108.30 | $108.43 | $108.16 | $108.16 | $48.52 | 3,158 |
2018-09-14 | $108.12 | $108.12 | $107.92 | $108.07 | $48.48 | 14,564 |
2018-09-13 | $107.85 | $108.02 | $107.77 | $107.97 | $48.44 | 15,924 |
2018-09-12 | $107.52 | $107.73 | $107.40 | $107.56 | $48.25 | 15,044 |
2018-09-11 | $107.23 | $107.62 | $107.23 | $107.39 | $48.18 | 12,850 |
2018-09-10 | $107.86 | $108.11 | $107.56 | $107.56 | $48.25 | 9,610 |
2018-09-07 | $107.45 | $107.45 | $107.07 | $107.40 | $48.18 | 8,466 |
2018-09-06 | $108.07 | $108.07 | $107.19 | $107.60 | $48.27 | 13,838 |
2018-09-05 | $107.00 | $107.88 | $107.00 | $107.88 | $48.40 | 14,666 |
2018-09-04 | $107.30 | $107.40 | $106.99 | $107.23 | $48.11 | 21,418 |
2018-08-31 | $107.70 | $107.70 | $107.26 | $107.56 | $48.25 | 8,718 |
2018-08-30 | $108.19 | $108.19 | $107.67 | $107.73 | $48.33 | 37,626 |
2018-08-29 | $108.08 | $108.49 | $108.02 | $108.26 | $48.57 | 10,918 |
2018-08-28 | $108.46 | $108.46 | $108.07 | $108.07 | $48.48 | 15,746 |
2018-08-27 | $108.01 | $108.21 | $108.01 | $108.16 | $48.52 | 8,324 |
2018-08-24 | $107.06 | $107.40 | $107.06 | $107.33 | $48.15 | 5,338 |
2018-08-23 | $107.25 | $107.25 | $106.86 | $106.92 | $47.97 | 5,016 |
2018-08-22 | $107.45 | $107.55 | $107.38 | $107.39 | $48.18 | 15,774 |
2018-08-21 | $107.50 | $107.92 | $107.50 | $107.62 | $48.28 | 9,088 |
2018-08-20 | $107.34 | $107.46 | $107.33 | $107.45 | $48.20 | 21,944 |
2018-08-17 | $106.57 | $107.23 | $106.57 | $107.12 | $48.06 | 13,168 |
2018-08-16 | $106.04 | $106.74 | $106.04 | $106.53 | $47.79 | 17,296 |
2018-08-15 | $105.13 | $105.19 | $104.71 | $105.19 | $47.19 | 18,354 |
2018-08-14 | $105.47 | $105.76 | $105.47 | $105.68 | $47.41 | 11,806 |
2018-08-13 | $105.41 | $105.41 | $105.17 | $105.35 | $47.26 | 9,394 |
2018-08-10 | $105.96 | $105.96 | $105.56 | $105.66 | $47.40 | 7,838 |
2018-08-09 | $106.82 | $106.82 | $106.64 | $106.77 | $47.90 | 17,050 |
2018-08-08 | $106.86 | $107.00 | $106.86 | $106.93 | $47.97 | 2,330 |
2018-08-07 | $106.77 | $107.21 | $106.77 | $107.04 | $48.02 | 12,152 |
2018-08-06 | $106.31 | $106.93 | $106.24 | $106.69 | $47.86 | 7,710 |
2018-08-03 | $105.77 | $106.28 | $105.77 | $106.28 | $47.68 | 14,128 |
2018-08-02 | $104.56 | $105.40 | $104.56 | $105.40 | $47.29 | 3,546 |
2018-08-01 | $105.71 | $105.82 | $105.24 | $105.24 | $47.21 | 30,942 |
2018-07-31 | $105.70 | $105.93 | $105.59 | $105.73 | $47.43 | 14,390 |
2018-07-30 | $105.17 | $105.51 | $105.17 | $105.37 | $47.27 | 8,024 |
2018-07-27 | $105.03 | $105.22 | $104.91 | $104.96 | $47.09 | 22,354 |
2018-07-26 | $105.30 | $105.62 | $105.30 | $105.40 | $47.29 | 12,430 |
2018-07-25 | $104.31 | $104.73 | $104.16 | $104.73 | $46.98 | 12,990 |
2018-07-24 | $104.02 | $104.52 | $104.02 | $104.35 | $46.81 | 14,562 |
2018-07-23 | $103.50 | $103.82 | $103.43 | $103.76 | $46.55 | 11,472 |
2018-07-20 | $103.50 | $103.54 | $103.34 | $103.46 | $46.41 | 17,338 |
2018-07-19 | $104.08 | $104.08 | $103.62 | $103.66 | $46.50 | 56,854 |
2018-07-18 | $104.01 | $104.32 | $104.00 | $104.21 | $46.75 | 9,482 |
2018-07-17 | $103.53 | $103.99 | $103.53 | $103.83 | $46.58 | 10,702 |
2018-07-16 | $103.36 | $103.74 | $103.36 | $103.74 | $46.54 | 10,768 |
2018-07-13 | $103.20 | $103.59 | $103.18 | $103.42 | $46.40 | 16,628 |
2018-07-12 | $103.54 | $103.57 | $103.27 | $103.57 | $46.46 | 11,958 |
2018-07-11 | $103.35 | $103.35 | $103.01 | $103.14 | $46.27 | 6,074 |
2018-07-10 | $103.59 | $103.94 | $103.59 | $103.94 | $46.63 | 4,954 |
2018-07-09 | $102.72 | $103.43 | $102.72 | $103.27 | $46.33 | 5,906 |
2018-07-06 | $102.17 | $102.65 | $102.17 | $102.46 | $45.97 | 8,916 |
2018-07-05 | $101.81 | $101.89 | $101.26 | $101.86 | $45.70 | 11,436 |
2018-07-03 | $101.67 | $101.79 | $101.06 | $101.07 | $45.34 | 13,192 |
2018-07-02 | $100.59 | $101.29 | $100.59 | $101.29 | $45.44 | 24,634 |
2018-06-29 | $101.71 | $102.14 | $101.66 | $101.66 | $45.61 | 18,466 |
2018-06-28 | $100.32 | $101.45 | $100.32 | $101.15 | $45.38 | 21,314 |
2018-06-27 | $101.86 | $102.01 | $100.70 | $100.80 | $45.22 | 7,244 |
2018-06-26 | $101.44 | $101.44 | $100.96 | $101.11 | $45.36 | 10,734 |
2018-06-25 | $101.81 | $101.98 | $101.39 | $101.94 | $45.42 | 9,328 |
2018-06-22 | $102.99 | $103.17 | $102.78 | $102.78 | $45.80 | 10,340 |
2018-06-21 | $102.86 | $102.86 | $102.29 | $102.29 | $45.58 | 9,136 |
2018-06-20 | $102.77 | $103.05 | $102.77 | $102.82 | $45.81 | 4,220 |
2018-06-19 | $102.36 | $102.96 | $102.36 | $102.96 | $45.88 | 27,530 |
2018-06-18 | $103.03 | $103.10 | $102.78 | $103.08 | $45.93 | 56,618 |
2018-06-15 | $102.92 | $103.74 | $102.87 | $103.74 | $46.22 | 5,500 |
2018-06-14 | $104.16 | $104.16 | $103.78 | $103.82 | $46.26 | 5,640 |
2018-06-13 | $104.51 | $104.51 | $104.05 | $104.06 | $46.37 | 7,670 |
2018-06-12 | $104.70 | $104.70 | $104.33 | $104.54 | $46.58 | 5,704 |
2018-06-11 | $104.69 | $105.05 | $104.69 | $104.89 | $46.74 | 121,548 |
2018-06-08 | $104.36 | $104.64 | $104.26 | $104.64 | $46.62 | 14,138 |
2018-06-07 | $104.33 | $104.52 | $104.24 | $104.27 | $46.46 | 24,344 |
2018-06-06 | $103.49 | $103.92 | $103.49 | $103.84 | $46.27 | 4,804 |
2018-06-05 | $103.16 | $103.16 | $102.78 | $102.95 | $45.87 | 19,372 |
2018-06-04 | $103.17 | $103.28 | $103.15 | $103.26 | $46.01 | 6,738 |
2018-06-01 | $102.68 | $103.00 | $102.68 | $102.79 | $45.80 | 5,248 |
2018-05-31 | $102.62 | $102.62 | $101.83 | $102.12 | $45.50 | 8,812 |
2018-05-30 | $102.36 | $103.05 | $102.31 | $102.84 | $45.82 | 8,094 |
2018-05-29 | $101.96 | $102.07 | $100.74 | $101.23 | $45.10 | 14,062 |
2018-05-25 | $102.81 | $102.98 | $102.55 | $102.75 | $45.78 | 6,802 |
2018-05-24 | $102.87 | $103.22 | $102.87 | $103.22 | $45.99 | 8,092 |
2018-05-23 | $103.06 | $103.47 | $102.73 | $103.47 | $46.10 | 6,662 |
2018-05-22 | $104.10 | $104.20 | $103.66 | $103.67 | $46.19 | 10,630 |
2018-05-21 | $103.26 | $103.69 | $103.26 | $103.55 | $46.14 | 6,410 |
2018-05-18 | $102.85 | $102.85 | $102.77 | $102.79 | $45.80 | 4,678 |
2018-05-17 | $103.46 | $103.61 | $103.00 | $103.12 | $45.95 | 5,330 |
2018-05-16 | $103.22 | $103.59 | $103.18 | $103.36 | $46.05 | 5,646 |
2018-05-15 | $102.86 | $103.08 | $102.61 | $102.78 | $45.80 | 18,434 |
2018-05-14 | $103.58 | $103.75 | $103.34 | $103.38 | $46.06 | 37,528 |
2018-05-11 | $102.90 | $103.26 | $102.82 | $103.08 | $45.93 | 7,954 |
2018-05-10 | $101.95 | $102.85 | $101.95 | $102.68 | $45.75 | 22,206 |
2018-05-09 | $100.92 | $101.85 | $100.88 | $101.54 | $45.24 | 17,734 |
2018-05-08 | $100.73 | $100.92 | $100.03 | $100.70 | $44.87 | 26,618 |
2018-05-07 | $101.05 | $101.14 | $100.54 | $100.69 | $44.86 | 88,184 |
2018-05-04 | $98.91 | $100.61 | $98.91 | $100.47 | $44.77 | 6,574 |
2018-05-03 | $98.64 | $99.39 | $98.29 | $99.22 | $44.21 | 8,424 |
2018-05-02 | $100.08 | $100.31 | $99.58 | $99.58 | $44.37 | 6,962 |
2018-05-01 | $100.80 | $100.80 | $99.88 | $100.71 | $44.87 | 9,806 |
2018-04-30 | $102.41 | $102.52 | $101.22 | $101.22 | $45.10 | 4,342 |
2018-04-27 | $101.98 | $102.34 | $101.95 | $102.11 | $45.50 | 11,714 |
2018-04-26 | $101.45 | $102.26 | $101.45 | $102.18 | $45.53 | 15,410 |
2018-04-25 | $101.31 | $101.92 | $101.02 | $101.59 | $45.27 | 20,366 |
2018-04-24 | $102.89 | $102.92 | $101.15 | $101.57 | $45.26 | 10,312 |
2018-04-23 | $102.41 | $102.41 | $102.15 | $102.15 | $45.51 | 6,438 |
2018-04-20 | $102.56 | $102.56 | $102.02 | $102.03 | $45.46 | 14,146 |
2018-04-19 | $103.14 | $103.14 | $102.60 | $102.83 | $45.82 | 7,718 |
2018-04-18 | $103.83 | $103.96 | $103.60 | $103.60 | $46.16 | 7,290 |
2018-04-17 | $103.95 | $103.95 | $103.64 | $103.91 | $46.30 | 13,704 |
2018-04-16 | $102.74 | $103.47 | $102.74 | $103.26 | $46.01 | 4,242 |
2018-04-13 | $103.47 | $103.47 | $102.21 | $102.35 | $45.60 | 11,902 |
2018-04-12 | $102.94 | $103.13 | $102.62 | $102.77 | $45.79 | 8,470 |
2018-04-11 | $101.68 | $102.27 | $101.57 | $101.72 | $45.32 | 11,472 |
2018-04-10 | $102.02 | $102.61 | $101.53 | $102.51 | $45.67 | 10,084 |
2018-04-09 | $100.81 | $102.17 | $100.63 | $101.32 | $45.14 | 6,614 |
2018-04-06 | $101.50 | $101.75 | $99.49 | $100.18 | $44.64 | 14,798 |
2018-04-05 | $102.03 | $102.52 | $102.03 | $102.17 | $45.52 | 6,128 |
2018-04-04 | $99.08 | $101.79 | $99.08 | $101.70 | $45.31 | 15,426 |
2018-04-03 | $99.75 | $100.52 | $99.12 | $100.51 | $44.78 | 33,736 |
2018-04-02 | $101.04 | $101.04 | $98.00 | $99.06 | $44.14 | 41,582 |
2018-03-29 | $100.87 | $101.59 | $100.71 | $101.56 | $45.25 | 18,698 |
2018-03-28 | $100.36 | $100.74 | $100.07 | $100.49 | $44.77 | 8,260 |
2018-03-27 | $101.60 | $101.89 | $99.54 | $100.13 | $44.61 | 17,310 |
2018-03-26 | $100.23 | $101.31 | $99.60 | $101.19 | $45.09 | 12,124 |
2018-03-23 | $101.27 | $101.27 | $98.70 | $98.79 | $44.02 | 15,368 |
2018-03-22 | $102.61 | $102.69 | $101.07 | $101.08 | $45.04 | 10,894 |
2018-03-21 | $104.07 | $105.02 | $103.94 | $104.29 | $46.17 | 16,442 |
2018-03-20 | $104.54 | $104.54 | $104.04 | $104.19 | $46.12 | 17,154 |
2018-03-19 | $103.77 | $104.15 | $103.73 | $104.13 | $46.10 | 23,116 |
2018-03-16 | $105.49 | $105.99 | $105.49 | $105.86 | $46.86 | 3,232 |
2018-03-15 | $105.79 | $105.92 | $105.20 | $105.31 | $46.62 | 9,098 |
2018-03-14 | $106.48 | $106.48 | $105.25 | $105.40 | $46.66 | 10,332 |
2018-03-13 | $107.16 | $107.62 | $106.06 | $106.25 | $47.04 | 12,696 |
2018-03-12 | $107.10 | $107.13 | $106.74 | $106.97 | $47.35 | 3,776 |
2018-03-09 | $105.85 | $106.74 | $105.85 | $106.69 | $47.23 | 11,546 |
2018-03-08 | $105.13 | $105.17 | $104.60 | $105.05 | $46.50 | 17,574 |
2018-03-07 | $104.19 | $104.90 | $103.95 | $104.90 | $46.44 | 7,438 |
2018-03-06 | $105.54 | $105.54 | $104.85 | $105.25 | $46.59 | 7,114 |
2018-03-05 | $103.42 | $105.31 | $103.42 | $105.22 | $46.58 | 22,720 |
2018-03-02 | $102.66 | $103.53 | $102.65 | $103.53 | $45.83 | 8,644 |
2018-03-01 | $104.68 | $105.06 | $102.86 | $103.60 | $45.86 | 8,578 |
2018-02-28 | $106.81 | $106.82 | $104.90 | $104.90 | $46.44 | 15,250 |
2018-02-27 | $107.68 | $108.11 | $106.26 | $106.26 | $47.04 | 92,376 |
2018-02-26 | $106.54 | $107.55 | $106.42 | $107.43 | $47.56 | 28,456 |
2018-02-23 | $104.87 | $105.60 | $104.72 | $105.60 | $46.75 | 16,438 |
2018-02-22 | $104.57 | $105.16 | $104.24 | $104.24 | $46.15 | 14,402 |
2018-02-21 | $105.14 | $105.88 | $104.39 | $104.39 | $46.21 | 11,726 |
2018-02-20 | $105.48 | $105.74 | $104.84 | $105.12 | $46.54 | 18,300 |
2018-02-16 | $105.85 | $106.94 | $105.85 | $106.05 | $46.95 | 13,156 |
2018-02-15 | $105.47 | $105.67 | $104.45 | $105.67 | $46.78 | 12,686 |
2018-02-14 | $103.35 | $104.82 | $103.16 | $104.69 | $46.35 | 26,160 |
2018-02-13 | $102.85 | $103.73 | $102.68 | $103.62 | $45.87 | 9,742 |
2018-02-12 | $102.70 | $103.80 | $102.52 | $103.24 | $45.70 | 17,050 |
2018-02-09 | $101.83 | $102.47 | $99.00 | $101.99 | $45.15 | 33,444 |
2018-02-08 | $104.22 | $104.22 | $101.02 | $101.02 | $44.72 | 30,374 |
2018-02-07 | $104.23 | $105.73 | $104.15 | $104.15 | $46.11 | 383,372 |
2018-02-06 | $101.26 | $104.62 | $101.26 | $104.41 | $46.22 | 26,910 |
2018-02-05 | $106.70 | $107.24 | $102.90 | $102.97 | $45.58 | 37,984 |
2018-02-02 | $109.28 | $109.30 | $107.70 | $107.70 | $47.68 | 38,658 |
2018-02-01 | $110.16 | $110.78 | $110.09 | $110.28 | $48.82 | 16,172 |
2018-01-31 | $110.93 | $110.93 | $109.89 | $110.32 | $48.84 | 21,628 |
2018-01-30 | $111.16 | $111.73 | $110.65 | $110.87 | $49.08 | 20,738 |
2018-01-29 | $112.28 | $112.54 | $112.09 | $112.22 | $49.68 | 11,506 |
2018-01-26 | $111.49 | $112.57 | $111.49 | $112.57 | $49.83 | 12,058 |
2018-01-25 | $111.38 | $111.38 | $111.12 | $111.15 | $49.20 | 48,502 |
2018-01-24 | $111.23 | $111.55 | $110.94 | $111.25 | $49.25 | 25,632 |
2018-01-23 | $110.81 | $110.96 | $110.68 | $110.95 | $49.12 | 10,868 |
2018-01-22 | $109.94 | $110.83 | $109.94 | $110.82 | $49.06 | 11,046 |
2018-01-19 | $109.71 | $109.91 | $109.52 | $109.91 | $48.66 | 7,186 |
2018-01-18 | $109.81 | $109.81 | $109.54 | $109.59 | $48.51 | 20,104 |
2018-01-17 | $109.09 | $109.94 | $109.06 | $109.72 | $48.57 | 14,048 |
2018-01-16 | $109.31 | $109.56 | $108.52 | $108.71 | $48.12 | 23,626 |
2018-01-12 | $108.40 | $108.70 | $108.40 | $108.70 | $48.12 | 14,598 |
2018-01-11 | $107.61 | $108.07 | $107.61 | $108.05 | $47.83 | 10,546 |
2018-01-10 | $107.65 | $107.65 | $107.30 | $107.41 | $47.55 | 35,896 |
2018-01-09 | $107.77 | $107.90 | $107.42 | $107.42 | $47.55 | 13,990 |
2018-01-08 | $107.08 | $107.47 | $106.96 | $107.43 | $47.56 | 38,814 |
2018-01-05 | $106.77 | $107.17 | $106.77 | $107.15 | $47.43 | 11,814 |
2018-01-04 | $107.02 | $107.19 | $106.95 | $107.03 | $47.38 | 20,062 |
2018-01-03 | $106.08 | $106.38 | $106.08 | $106.38 | $47.09 | 27,056 |
2018-01-02 | $105.82 | $106.00 | $105.79 | $106.00 | $46.92 | 17,614 |
2017-12-29 | $106.16 | $106.16 | $105.59 | $105.59 | $46.74 | 4,834 |
2017-12-28 | $105.86 | $105.94 | $105.81 | $105.94 | $46.90 | 9,606 |
2017-12-27 | $105.95 | $105.95 | $105.66 | $105.66 | $46.77 | 10,952 |
2017-12-26 | $105.92 | $105.99 | $105.70 | $105.73 | $46.81 | 10,036 |
2017-12-22 | $106.19 | $106.19 | $105.82 | $105.91 | $46.89 | 10,332 |
2017-12-21 | $105.79 | $106.24 | $105.75 | $106.16 | $47.00 | 21,346 |
2017-12-20 | $106.12 | $106.12 | $105.63 | $105.70 | $46.79 | 29,586 |
2017-12-19 | $106.15 | $106.21 | $105.61 | $105.61 | $46.75 | 24,120 |
2017-12-18 | $106.37 | $106.88 | $106.37 | $106.59 | $46.89 | 18,166 |
2017-12-15 | $105.59 | $106.12 | $105.47 | $106.05 | $46.65 | 10,546 |
2017-12-14 | $105.80 | $105.80 | $105.05 | $105.07 | $46.22 | 17,014 |
2017-12-13 | $105.85 | $105.98 | $105.58 | $105.61 | $46.46 | 16,506 |
2017-12-12 | $105.36 | $105.92 | $105.36 | $105.73 | $46.51 | 88,170 |
2017-12-11 | $104.70 | $105.10 | $104.70 | $105.10 | $46.23 | 7,650 |
2017-12-08 | $104.59 | $104.79 | $104.43 | $104.79 | $46.10 | 7,992 |
2017-12-07 | $103.98 | $104.45 | $103.98 | $104.22 | $45.85 | 12,386 |
2017-12-06 | $104.36 | $104.45 | $104.15 | $104.15 | $45.81 | 9,020 |
2017-12-05 | $105.06 | $105.14 | $104.39 | $104.39 | $45.92 | 15,396 |
2017-12-04 | $105.30 | $105.66 | $105.30 | $105.33 | $46.33 | 321,820 |
2017-12-01 | $104.15 | $104.62 | $103.04 | $104.21 | $45.84 | 16,368 |
2017-11-30 | $103.82 | $104.77 | $103.82 | $104.21 | $45.84 | 9,124 |
2017-11-29 | $102.90 | $103.72 | $102.90 | $103.47 | $45.52 | 5,076 |
2017-11-28 | $101.38 | $102.49 | $101.38 | $102.49 | $45.08 | 7,588 |
2017-11-27 | $101.28 | $101.34 | $101.18 | $101.25 | $44.54 | 7,482 |
2017-11-24 | $101.50 | $101.50 | $101.40 | $101.47 | $44.64 | 2,282 |
2017-11-22 | $101.41 | $101.41 | $101.28 | $101.37 | $44.59 | 5,230 |
2017-11-21 | $101.25 | $101.48 | $101.25 | $101.37 | $44.59 | 4,104 |
2017-11-20 | $100.98 | $101.11 | $100.97 | $101.00 | $44.43 | 6,112 |
2017-11-17 | $100.83 | $100.89 | $100.75 | $100.75 | $44.32 | 8,036 |
2017-11-16 | $100.90 | $101.26 | $100.72 | $101.06 | $44.46 | 25,518 |
2017-11-15 | $100.11 | $100.35 | $99.87 | $100.15 | $44.06 | 10,374 |
2017-11-14 | $100.62 | $100.68 | $100.48 | $100.57 | $44.24 | 16,486 |
2017-11-13 | $100.88 | $100.98 | $100.84 | $100.88 | $44.38 | 11,588 |
2017-11-10 | $100.69 | $100.81 | $100.66 | $100.81 | $44.35 | 28,204 |
2017-11-09 | $100.74 | $100.90 | $100.27 | $100.86 | $44.37 | 34,940 |
2017-11-08 | $101.04 | $101.12 | $100.85 | $101.06 | $44.46 | 7,930 |
2017-11-07 | $101.43 | $101.50 | $100.97 | $101.02 | $44.44 | 13,572 |
2017-11-06 | $101.44 | $101.49 | $101.34 | $101.44 | $44.62 | 50,220 |
2017-11-03 | $101.72 | $101.80 | $101.52 | $101.70 | $44.74 | 3,430 |
2017-11-02 | $101.51 | $101.79 | $101.05 | $101.79 | $44.78 | 13,062 |
2017-11-01 | $101.67 | $101.79 | $101.48 | $101.58 | $44.68 | 10,786 |
2017-10-31 | $101.25 | $101.30 | $101.16 | $101.25 | $44.54 | 10,390 |
2017-10-30 | $101.47 | $101.58 | $101.10 | $101.10 | $44.47 | 29,250 |
2017-10-27 | $101.70 | $101.85 | $101.39 | $101.82 | $44.79 | 22,928 |
2017-10-26 | $101.81 | $101.99 | $101.73 | $101.74 | $44.75 | 11,724 |
2017-10-25 | $102.12 | $102.12 | $101.26 | $101.45 | $44.63 | 27,130 |
2017-10-24 | $102.12 | $102.22 | $102.05 | $102.12 | $44.92 | 8,450 |
2017-10-23 | $102.15 | $102.15 | $101.85 | $101.87 | $44.81 | 89,340 |
2017-10-20 | $101.72 | $101.93 | $101.65 | $101.93 | $44.84 | 17,476 |
2017-10-19 | $100.82 | $101.40 | $100.82 | $101.35 | $44.58 | 12,194 |
2017-10-18 | $101.20 | $101.29 | $101.11 | $101.27 | $44.55 | 11,116 |
2017-10-17 | $101.03 | $101.03 | $100.69 | $100.86 | $44.37 | 6,152 |
2017-10-16 | $100.95 | $101.09 | $100.87 | $101.00 | $44.43 | 19,038 |
2017-10-13 | $100.68 | $100.95 | $100.68 | $100.92 | $44.40 | 4,290 |
2017-10-12 | $101.31 | $101.31 | $100.76 | $100.79 | $44.34 | 8,838 |
2017-10-11 | $101.46 | $101.52 | $101.36 | $101.44 | $44.62 | 78,780 |
2017-10-10 | $101.37 | $101.58 | $101.32 | $101.50 | $44.65 | 21,374 |
2017-10-09 | $101.15 | $101.15 | $100.97 | $101.00 | $44.43 | 9,070 |
2017-10-06 | $101.07 | $101.07 | $100.82 | $100.96 | $44.41 | 5,300 |
2017-10-05 | $100.76 | $101.26 | $100.76 | $101.16 | $44.50 | 5,378 |
2017-10-04 | $100.64 | $100.93 | $100.64 | $100.68 | $44.29 | 6,856 |
2017-10-03 | $100.45 | $100.67 | $100.40 | $100.65 | $44.28 | 13,948 |
2017-10-02 | $99.86 | $100.32 | $99.75 | $100.32 | $44.13 | 6,310 |
2017-09-29 | $99.46 | $99.67 | $99.37 | $99.61 | $43.82 | 10,174 |
2017-09-28 | $99.20 | $99.51 | $99.20 | $99.45 | $43.75 | 13,376 |
2017-09-27 | $99.48 | $99.56 | $99.12 | $99.37 | $43.71 | 27,366 |
2017-09-26 | $99.18 | $99.27 | $99.12 | $99.12 | $43.60 | 12,566 |
2017-09-25 | $99.66 | $99.99 | $99.52 | $99.89 | $43.66 | 36,960 |
2017-09-22 | $99.38 | $99.64 | $99.18 | $99.64 | $43.56 | 6,130 |
2017-09-21 | $99.56 | $99.64 | $99.48 | $99.62 | $43.55 | 53,208 |
2017-09-20 | $99.42 | $99.62 | $99.40 | $99.59 | $43.53 | 5,670 |
2017-09-19 | $98.96 | $99.42 | $98.96 | $99.41 | $43.45 | 18,176 |
2017-09-18 | $98.50 | $98.95 | $98.50 | $98.92 | $43.24 | 33,574 |
2017-09-15 | $98.21 | $98.39 | $98.13 | $98.38 | $43.00 | 8,070 |
2017-09-14 | $97.95 | $98.12 | $97.94 | $98.06 | $42.86 | 32,414 |
2017-09-13 | $97.60 | $97.96 | $97.60 | $97.96 | $42.82 | 26,686 |
2017-09-12 | $97.00 | $97.83 | $97.00 | $97.73 | $42.72 | 7,176 |
2017-09-11 | $96.75 | $97.10 | $96.64 | $97.06 | $42.43 | 8,818 |
2017-09-08 | $95.75 | $96.03 | $95.75 | $95.96 | $41.95 | 8,238 |
2017-09-07 | $96.52 | $96.52 | $95.81 | $95.92 | $41.93 | 22,824 |
2017-09-06 | $96.53 | $96.64 | $96.41 | $96.50 | $42.18 | 15,248 |
2017-09-05 | $96.81 | $96.81 | $96.04 | $96.11 | $42.01 | 5,636 |
2017-09-01 | $96.97 | $97.32 | $96.97 | $97.19 | $42.48 | 4,674 |
2017-08-31 | $96.78 | $96.92 | $96.68 | $96.77 | $42.30 | 11,516 |
2017-08-30 | $96.24 | $96.55 | $96.24 | $96.52 | $42.19 | 117,404 |
2017-08-29 | $95.78 | $96.18 | $95.72 | $96.18 | $42.04 | 5,898 |
2017-08-28 | $96.62 | $96.62 | $96.12 | $96.12 | $42.02 | 3,158 |
2017-08-25 | $96.46 | $96.70 | $96.46 | $96.62 | $42.24 | 11,354 |
2017-08-24 | $96.28 | $96.38 | $96.10 | $96.10 | $42.01 | 4,274 |
2017-08-23 | $95.99 | $96.51 | $95.99 | $96.27 | $42.08 | 7,918 |
2017-08-22 | $95.88 | $96.34 | $95.88 | $96.31 | $42.10 | 10,702 |
2017-08-21 | $95.54 | $95.61 | $95.45 | $95.53 | $41.76 | 11,932 |
2017-08-18 | $95.39 | $95.71 | $95.29 | $95.61 | $41.79 | 6,910 |
2017-08-17 | $96.72 | $96.72 | $95.61 | $95.61 | $41.79 | 6,060 |
2017-08-16 | $97.28 | $97.39 | $97.01 | $97.05 | $42.42 | 3,102 |
2017-08-15 | $97.21 | $97.25 | $97.11 | $97.18 | $42.48 | 7,910 |
2017-08-14 | $96.65 | $97.04 | $96.64 | $97.01 | $42.41 | 7,810 |
2017-08-11 | $96.35 | $96.43 | $96.12 | $96.17 | $42.04 | 7,772 |
2017-08-10 | $97.13 | $97.13 | $96.43 | $96.43 | $42.15 | 8,532 |
2017-08-09 | $97.09 | $97.43 | $97.09 | $97.41 | $42.58 | 5,822 |
2017-08-08 | $97.64 | $98.11 | $97.40 | $97.40 | $42.58 | 4,624 |
2017-08-07 | $97.57 | $97.69 | $97.54 | $97.65 | $42.69 | 8,568 |
2017-08-04 | $97.73 | $97.76 | $97.61 | $97.72 | $42.72 | 4,974 |
2017-08-03 | $97.59 | $97.66 | $97.46 | $97.49 | $42.62 | 51,496 |
2017-08-02 | $97.63 | $97.63 | $97.40 | $97.50 | $42.62 | 6,008 |
2017-08-01 | $97.65 | $97.69 | $97.45 | $97.62 | $42.67 | 9,728 |
2017-07-31 | $97.23 | $97.58 | $97.23 | $97.49 | $42.62 | 20,948 |
2017-07-28 | $97.02 | $97.15 | $96.86 | $97.10 | $42.44 | 5,154 |
2017-07-27 | $97.02 | $97.26 | $96.98 | $97.20 | $42.49 | 6,620 |
2017-07-26 | $97.02 | $97.02 | $96.73 | $96.73 | $42.28 | 6,706 |
2017-07-25 | $96.82 | $97.01 | $96.73 | $96.75 | $42.29 | 13,620 |
2017-07-24 | $96.39 | $96.39 | $96.19 | $96.20 | $42.05 | 18,588 |
2017-07-21 | $96.23 | $96.32 | $96.13 | $96.28 | $42.09 | 11,146 |
2017-07-20 | $96.40 | $96.57 | $96.40 | $96.49 | $42.18 | 2,582 |
2017-07-19 | $96.12 | $96.34 | $96.07 | $96.34 | $42.11 | 11,198 |
2017-07-18 | $96.07 | $96.07 | $95.74 | $95.94 | $41.94 | 7,010 |
2017-07-17 | $96.09 | $96.32 | $96.09 | $96.13 | $42.02 | 12,712 |
2017-07-14 | $95.84 | $96.29 | $95.84 | $96.21 | $42.06 | 3,466 |
2017-07-13 | $96.02 | $96.02 | $95.82 | $96.00 | $41.96 | 6,116 |
2017-07-12 | $95.87 | $96.00 | $95.86 | $95.86 | $41.90 | 6,070 |
2017-07-11 | $95.71 | $95.71 | $95.13 | $95.43 | $41.71 | 64,066 |
2017-07-10 | $95.58 | $95.84 | $95.58 | $95.66 | $41.82 | 13,696 |
2017-07-07 | $95.72 | $95.88 | $95.49 | $95.79 | $41.87 | 19,004 |
2017-07-06 | $96.12 | $96.21 | $95.57 | $95.58 | $41.78 | 13,186 |
2017-07-05 | $96.78 | $96.78 | $96.04 | $96.38 | $42.13 | 56,604 |
2017-07-03 | $96.45 | $96.75 | $96.45 | $96.50 | $42.18 | 2,018 |
2017-06-30 | $96.12 | $96.12 | $95.63 | $96.00 | $41.96 | 8,140 |
2017-06-29 | $96.28 | $96.38 | $95.57 | $95.65 | $41.81 | 11,922 |
2017-06-28 | $95.77 | $96.12 | $95.77 | $96.04 | $41.98 | 14,820 |
2017-06-27 | $95.57 | $95.79 | $95.36 | $95.37 | $41.69 | 15,104 |
2017-06-26 | $96.05 | $96.36 | $96.05 | $96.29 | $41.83 | 12,058 |
2017-06-23 | $96.04 | $96.06 | $95.74 | $95.80 | $41.62 | 7,894 |
2017-06-22 | $96.11 | $96.18 | $95.91 | $95.98 | $41.69 | 7,552 |
2017-06-21 | $96.37 | $96.55 | $95.85 | $96.12 | $41.75 | 5,100 |
2017-06-20 | $96.82 | $96.94 | $96.63 | $96.64 | $41.98 | 10,246 |
2017-06-19 | $96.71 | $97.05 | $96.71 | $97.05 | $42.16 | 16,312 |
2017-06-16 | $96.52 | $96.52 | $96.06 | $96.23 | $41.80 | 7,204 |
2017-06-15 | $96.32 | $96.46 | $96.32 | $96.39 | $41.87 | 7,512 |
2017-06-14 | $96.40 | $96.71 | $96.13 | $96.71 | $42.01 | 8,156 |
2017-06-13 | $96.67 | $96.78 | $96.58 | $96.66 | $41.99 | 16,652 |
2017-06-12 | $96.46 | $96.82 | $96.35 | $96.49 | $41.92 | 42,444 |
2017-06-09 | $95.66 | $96.47 | $95.66 | $96.47 | $41.91 | 29,634 |
2017-06-08 | $95.10 | $95.45 | $95.07 | $95.14 | $41.33 | 12,954 |
2017-06-07 | $94.92 | $95.22 | $94.85 | $95.22 | $41.36 | 12,830 |
2017-06-06 | $94.71 | $95.10 | $94.71 | $95.00 | $41.27 | 22,414 |
2017-06-05 | $94.88 | $95.24 | $94.88 | $95.11 | $41.32 | 22,912 |
2017-06-02 | $95.25 | $95.30 | $95.02 | $95.14 | $41.33 | 10,752 |
2017-06-01 | $94.86 | $95.28 | $94.59 | $95.28 | $41.39 | 21,462 |
2017-05-31 | $94.46 | $94.54 | $94.31 | $94.54 | $41.07 | 8,262 |
2017-05-30 | $94.71 | $94.99 | $94.71 | $94.81 | $41.19 | 126,448 |
2017-05-26 | $94.85 | $95.06 | $94.70 | $95.02 | $41.28 | 7,144 |
2017-05-25 | $94.98 | $95.30 | $94.98 | $94.98 | $41.26 | 7,236 |
2017-05-24 | $95.05 | $95.05 | $94.77 | $94.90 | $41.23 | 7,866 |
2017-05-23 | $94.78 | $95.05 | $94.64 | $94.86 | $41.21 | 24,160 |
2017-05-22 | $94.35 | $94.53 | $94.16 | $94.47 | $41.04 | 17,144 |
2017-05-19 | $93.80 | $94.53 | $93.80 | $94.16 | $40.90 | 15,610 |
2017-05-18 | $93.14 | $93.78 | $93.14 | $93.71 | $40.71 | 28,476 |
2017-05-17 | $94.29 | $94.29 | $93.42 | $93.42 | $40.58 | 17,372 |
2017-05-16 | $95.35 | $95.35 | $95.01 | $95.18 | $41.35 | 90,996 |
2017-05-15 | $95.27 | $95.32 | $95.14 | $95.27 | $41.39 | 7,844 |
2017-05-12 | $94.92 | $94.92 | $94.57 | $94.71 | $41.14 | 6,566 |
2017-05-11 | $95.23 | $95.23 | $94.71 | $95.08 | $41.30 | 26,378 |
2017-05-10 | $94.91 | $95.27 | $94.91 | $95.27 | $41.39 | 9,276 |
2017-05-09 | $95.58 | $95.58 | $94.78 | $94.95 | $41.25 | 12,324 |
2017-05-08 | $95.46 | $95.46 | $95.22 | $95.28 | $41.39 | 81,416 |
2017-05-05 | $95.10 | $95.46 | $95.09 | $95.46 | $41.47 | 84,662 |
2017-05-04 | $95.19 | $95.20 | $94.81 | $94.97 | $41.26 | 125,484 |
2017-05-03 | $94.91 | $95.14 | $94.83 | $95.03 | $41.28 | 241,806 |
2017-05-02 | $95.05 | $95.10 | $94.85 | $94.93 | $41.24 | 12,514 |
2017-05-01 | $95.29 | $95.33 | $95.00 | $95.27 | $41.38 | 22,284 |
2017-04-28 | $95.66 | $95.66 | $95.05 | $95.05 | $41.29 | 9,070 |
2017-04-27 | $95.86 | $95.86 | $95.40 | $95.66 | $41.56 | 19,954 |
2017-04-26 | $95.79 | $96.33 | $95.79 | $96.00 | $41.70 | 9,652 |
2017-04-25 | $95.74 | $96.13 | $95.74 | $96.04 | $41.72 | 9,590 |
2017-04-24 | $95.07 | $95.43 | $95.06 | $95.20 | $41.36 | 12,144 |
2017-04-21 | $94.64 | $94.64 | $94.20 | $94.25 | $40.94 | 4,864 |
2017-04-20 | $94.01 | $94.70 | $94.01 | $94.67 | $41.13 | 10,362 |
2017-04-19 | $94.82 | $94.82 | $94.00 | $94.00 | $40.83 | 23,858 |
2017-04-18 | $94.81 | $94.81 | $94.31 | $94.65 | $41.12 | 14,074 |
2017-04-17 | $94.15 | $94.90 | $94.15 | $94.90 | $41.23 | 9,190 |
2017-04-13 | $94.72 | $94.91 | $94.14 | $94.20 | $40.92 | 11,152 |
2017-04-12 | $95.07 | $95.13 | $94.96 | $95.01 | $41.27 | 6,476 |
2017-04-11 | $95.22 | $95.22 | $94.59 | $94.98 | $41.26 | 41,822 |
2017-04-10 | $95.43 | $95.75 | $95.25 | $95.34 | $41.42 | 12,682 |
2017-04-07 | $95.50 | $95.78 | $95.29 | $95.36 | $41.43 | 9,178 |
2017-04-06 | $95.39 | $95.79 | $95.20 | $95.54 | $41.50 | 25,238 |
2017-04-05 | $96.33 | $96.61 | $95.38 | $95.48 | $41.48 | 15,756 |
2017-04-04 | $95.58 | $95.82 | $95.48 | $95.82 | $41.63 | 17,120 |
2017-04-03 | $96.05 | $96.05 | $95.05 | $95.70 | $41.57 | 46,386 |
2017-03-31 | $96.26 | $96.32 | $95.88 | $96.20 | $41.79 | 11,414 |
2017-03-30 | $95.79 | $96.48 | $95.79 | $96.34 | $41.85 | 13,738 |
2017-03-29 | $95.68 | $95.99 | $95.59 | $95.71 | $41.58 | 34,184 |
2017-03-28 | $95.14 | $95.96 | $94.92 | $95.91 | $41.66 | 32,772 |
2017-03-27 | $94.33 | $95.07 | $94.25 | $95.05 | $41.29 | 11,240 |
2017-03-24 | $95.56 | $95.74 | $94.85 | $95.23 | $41.37 | 57,030 |
2017-03-23 | $95.88 | $96.74 | $95.88 | $95.99 | $41.46 | 31,300 |
2017-03-22 | $95.92 | $96.08 | $95.71 | $95.98 | $41.45 | 11,374 |
2017-03-21 | $97.72 | $97.73 | $96.04 | $96.07 | $41.49 | 7,546 |
2017-03-20 | $97.83 | $97.89 | $97.58 | $97.63 | $42.16 | 17,208 |
2017-03-17 | $98.54 | $98.57 | $97.92 | $97.99 | $42.32 | 12,024 |
2017-03-16 | $98.55 | $98.67 | $98.19 | $98.19 | $42.41 | 69,620 |
2017-03-15 | $97.88 | $98.37 | $97.88 | $98.37 | $42.48 | 25,818 |
2017-03-14 | $97.48 | $97.69 | $97.43 | $97.69 | $42.19 | 7,198 |
2017-03-13 | $98.02 | $98.02 | $97.83 | $97.97 | $42.31 | 18,074 |
2017-03-10 | $98.13 | $98.13 | $97.70 | $97.89 | $42.28 | 18,804 |
2017-03-09 | $97.63 | $97.94 | $97.42 | $97.74 | $42.21 | 47,962 |
2017-03-08 | $98.15 | $98.15 | $97.61 | $97.62 | $42.16 | 13,936 |
2017-03-07 | $98.31 | $98.34 | $97.99 | $98.03 | $42.34 | 12,154 |
2017-03-06 | $98.41 | $98.54 | $98.25 | $98.42 | $42.51 | 16,964 |
2017-03-03 | $98.73 | $98.90 | $98.57 | $98.83 | $42.68 | 16,836 |
2017-03-02 | $99.35 | $99.35 | $98.69 | $98.69 | $42.62 | 16,398 |
2017-03-01 | $98.78 | $99.69 | $98.78 | $99.41 | $42.93 | 17,182 |
2017-02-28 | $97.76 | $97.97 | $97.64 | $97.87 | $42.27 | 13,878 |
2017-02-27 | $97.79 | $98.15 | $97.79 | $98.03 | $42.34 | 16,078 |
2017-02-24 | $97.72 | $97.82 | $97.49 | $97.82 | $42.25 | 18,332 |
2017-02-23 | $98.10 | $98.14 | $97.71 | $97.95 | $42.30 | 12,272 |
2017-02-22 | $97.77 | $97.85 | $97.68 | $97.77 | $42.23 | 9,522 |
2017-02-21 | $97.60 | $97.92 | $97.48 | $97.87 | $42.27 | 11,158 |
2017-02-17 | $96.92 | $97.23 | $96.83 | $97.23 | $41.99 | 23,542 |
2017-02-16 | $97.11 | $97.29 | $96.89 | $97.19 | $41.97 | 18,574 |
2017-02-15 | $96.52 | $97.28 | $96.52 | $97.16 | $41.96 | 35,552 |
2017-02-14 | $96.00 | $96.67 | $95.96 | $96.64 | $41.74 | 24,608 |
2017-02-13 | $96.02 | $96.26 | $96.00 | $96.19 | $41.54 | 9,952 |
2017-02-10 | $95.57 | $95.73 | $95.39 | $95.62 | $41.30 | 6,360 |
2017-02-09 | $94.86 | $95.47 | $94.86 | $95.40 | $41.20 | 69,676 |
2017-02-08 | $94.79 | $94.79 | $94.28 | $94.64 | $40.87 | 12,920 |
2017-02-07 | $95.26 | $95.26 | $94.87 | $94.90 | $40.98 | 46,116 |
2017-02-06 | $95.07 | $95.23 | $94.93 | $94.99 | $41.03 | 30,694 |
2017-02-03 | $94.71 | $95.30 | $94.71 | $95.21 | $41.12 | 20,358 |
2017-02-02 | $93.91 | $94.24 | $93.87 | $94.22 | $40.69 | 9,494 |
2017-02-01 | $94.59 | $94.66 | $93.96 | $94.15 | $40.66 | 29,750 |
2017-01-31 | $94.24 | $94.32 | $93.93 | $94.31 | $40.73 | 26,816 |
2017-01-30 | $94.55 | $94.55 | $93.98 | $94.40 | $40.77 | 45,232 |
2017-01-27 | $95.79 | $95.79 | $94.95 | $94.96 | $41.01 | 17,424 |
2017-01-26 | $95.22 | $95.34 | $95.10 | $95.24 | $41.13 | 24,044 |
2017-01-25 | $94.81 | $95.30 | $94.81 | $95.19 | $41.11 | 31,576 |
2017-01-24 | $93.86 | $94.54 | $93.86 | $94.35 | $40.75 | 46,050 |
2017-01-23 | $94.16 | $94.16 | $93.56 | $93.83 | $40.52 | 43,928 |
2017-01-20 | $94.03 | $94.38 | $93.92 | $94.05 | $40.62 | 22,448 |
2017-01-19 | $94.03 | $94.03 | $93.36 | $93.47 | $40.37 | 19,650 |
2017-01-18 | $93.64 | $93.94 | $93.64 | $93.93 | $40.57 | 60,398 |
2017-01-17 | $94.03 | $94.15 | $93.59 | $93.78 | $40.50 | 51,702 |
2017-01-13 | $94.70 | $94.77 | $94.26 | $94.42 | $40.78 | 17,912 |
2017-01-12 | $94.73 | $94.73 | $93.80 | $94.29 | $40.72 | 112,162 |
2017-01-11 | $94.53 | $94.57 | $94.18 | $94.32 | $40.74 | 12,964 |
2017-01-10 | $94.31 | $94.85 | $94.23 | $94.36 | $40.75 | 237,896 |
2017-01-09 | $94.51 | $94.62 | $94.38 | $94.38 | $40.76 | 8,582 |
2017-01-06 | $95.32 | $95.32 | $94.70 | $95.02 | $41.04 | 7,360 |
2017-01-05 | $95.57 | $95.57 | $94.82 | $95.01 | $41.03 | 13,272 |
2017-01-04 | $95.27 | $95.54 | $95.27 | $95.54 | $41.26 | 34,304 |
2017-01-03 | $94.63 | $95.21 | $94.56 | $95.09 | $41.07 | 70,096 |
2016-12-30 | $94.31 | $94.52 | $93.99 | $94.11 | $40.65 | 8,630 |
2016-12-29 | $94.63 | $94.63 | $94.23 | $94.36 | $40.75 | 77,108 |
2016-12-28 | $95.64 | $95.64 | $94.44 | $94.50 | $40.81 | 49,074 |
2016-12-27 | $95.33 | $95.42 | $95.16 | $95.16 | $41.10 | 80,868 |
2016-12-23 | $95.01 | $95.16 | $95.01 | $95.12 | $41.08 | 14,146 |
2016-12-22 | $94.93 | $95.14 | $94.90 | $95.13 | $41.09 | 32,072 |
2016-12-21 | $95.35 | $95.35 | $95.13 | $95.13 | $41.08 | 9,976 |
2016-12-20 | $96.06 | $96.09 | $95.81 | $96.02 | $41.17 | 49,948 |
2016-12-19 | $95.76 | $95.76 | $95.30 | $95.59 | $40.98 | 42,008 |
2016-12-16 | $96.10 | $96.10 | $95.36 | $95.45 | $40.92 | 11,440 |
2016-12-15 | $95.01 | $95.97 | $95.01 | $95.63 | $41.00 | 18,214 |
2016-12-14 | $95.51 | $96.03 | $94.86 | $94.97 | $40.71 | 35,240 |
2016-12-13 | $95.65 | $96.10 | $95.54 | $95.88 | $41.10 | 38,190 |
2016-12-12 | $95.48 | $95.76 | $95.26 | $95.26 | $40.84 | 14,272 |
2016-12-09 | $94.71 | $95.28 | $94.55 | $95.28 | $40.85 | 19,952 |
2016-12-08 | $94.29 | $94.83 | $94.26 | $94.56 | $40.54 | 25,116 |
2016-12-07 | $92.98 | $94.35 | $92.98 | $94.35 | $40.45 | 30,192 |
2016-12-06 | $92.58 | $92.93 | $92.44 | $92.85 | $39.81 | 14,682 |
2016-12-05 | $92.68 | $92.72 | $92.40 | $92.58 | $39.69 | 12,270 |
2016-12-02 | $92.20 | $92.37 | $91.94 | $92.12 | $39.49 | 16,076 |
2016-12-01 | $92.39 | $92.57 | $92.14 | $92.15 | $39.51 | 12,588 |
2016-11-30 | $92.00 | $92.34 | $91.97 | $91.97 | $39.43 | 14,682 |
2016-11-29 | $91.47 | $91.69 | $91.31 | $91.49 | $39.22 | 17,714 |
2016-11-28 | $91.91 | $91.91 | $91.54 | $91.61 | $39.27 | 38,370 |
2016-11-25 | $91.69 | $91.99 | $91.69 | $91.99 | $39.44 | 4,540 |
2016-11-23 | $91.39 | $91.57 | $91.25 | $91.52 | $39.24 | 18,614 |
2016-11-22 | $91.13 | $91.30 | $90.90 | $91.29 | $39.14 | 18,592 |
2016-11-21 | $90.60 | $90.98 | $90.60 | $90.98 | $39.00 | 24,484 |
2016-11-18 | $90.60 | $90.60 | $90.18 | $90.33 | $38.73 | 10,448 |
2016-11-17 | $90.42 | $90.42 | $90.15 | $90.29 | $38.71 | 30,862 |
2016-11-16 | $90.47 | $90.56 | $90.18 | $90.33 | $38.73 | 16,890 |
2016-11-15 | $90.18 | $91.02 | $90.18 | $90.98 | $39.00 | 24,524 |
2016-11-14 | $89.93 | $90.44 | $89.88 | $90.28 | $38.70 | 23,726 |
2016-11-11 | $89.89 | $89.89 | $89.32 | $89.69 | $38.45 | 23,740 |
2016-11-10 | $89.73 | $90.29 | $89.53 | $90.03 | $38.60 | 22,602 |
2016-11-09 | $87.54 | $89.56 | $87.54 | $89.28 | $38.28 | 21,640 |
2016-11-08 | $87.14 | $87.78 | $87.09 | $87.57 | $37.54 | 29,322 |
2016-11-07 | $86.70 | $87.22 | $86.47 | $87.21 | $37.39 | 28,738 |
2016-11-04 | $85.80 | $85.98 | $85.51 | $85.58 | $36.69 | 13,314 |
2016-11-03 | $86.02 | $86.23 | $85.69 | $85.81 | $36.79 | 28,444 |
2016-11-02 | $86.32 | $86.40 | $85.85 | $86.09 | $36.91 | 15,028 |
2016-11-01 | $87.04 | $87.05 | $85.97 | $86.46 | $37.07 | 19,588 |
2016-10-31 | $87.26 | $87.26 | $87.09 | $87.11 | $37.34 | 5,444 |
2016-10-28 | $87.41 | $87.45 | $86.66 | $86.97 | $37.28 | 14,610 |
2016-10-27 | $87.49 | $87.49 | $87.15 | $87.27 | $37.41 | 6,854 |
2016-10-26 | $86.71 | $87.31 | $86.71 | $87.23 | $37.39 | 8,794 |
2016-10-25 | $87.16 | $87.16 | $86.92 | $87.06 | $37.32 | 13,056 |
2016-10-24 | $86.96 | $86.96 | $86.71 | $86.95 | $37.28 | 7,540 |
2016-10-21 | $86.48 | $86.82 | $86.33 | $86.63 | $37.14 | 17,754 |
2016-10-20 | $87.48 | $87.48 | $86.84 | $87.05 | $37.32 | 7,912 |
2016-10-19 | $87.34 | $87.69 | $87.27 | $87.45 | $37.49 | 9,410 |
2016-10-18 | $87.36 | $87.36 | $87.02 | $87.16 | $37.37 | 9,494 |
2016-10-17 | $86.83 | $86.91 | $86.64 | $86.79 | $37.21 | 10,538 |
2016-10-14 | $87.35 | $87.59 | $86.93 | $86.93 | $37.27 | 30,290 |
2016-10-13 | $86.38 | $87.18 | $86.38 | $86.96 | $37.28 | 30,480 |
2016-10-12 | $87.28 | $87.48 | $87.12 | $87.22 | $37.39 | 23,406 |
2016-10-11 | $87.87 | $87.87 | $87.05 | $87.29 | $37.42 | 44,882 |
2016-10-10 | $88.28 | $88.41 | $88.21 | $88.25 | $37.83 | 6,128 |
2016-10-07 | $87.75 | $87.85 | $87.37 | $87.85 | $37.66 | 24,912 |
2016-10-06 | $88.00 | $88.00 | $87.60 | $87.93 | $37.70 | 23,124 |
2016-10-05 | $87.57 | $88.07 | $87.57 | $87.99 | $37.72 | 35,666 |
2016-10-04 | $87.82 | $87.90 | $87.11 | $87.23 | $37.40 | 44,558 |
2016-10-03 | $88.04 | $88.04 | $87.55 | $87.85 | $37.66 | 15,552 |
2016-09-30 | $87.94 | $88.39 | $87.88 | $88.14 | $37.79 | 26,502 |
2016-09-29 | $88.16 | $88.26 | $87.25 | $87.43 | $37.48 | 35,832 |
2016-09-28 | $87.92 | $88.24 | $87.29 | $88.22 | $37.82 | 9,772 |
2016-09-27 | $86.86 | $87.52 | $86.86 | $87.32 | $37.43 | 9,136 |
2016-09-26 | $87.72 | $87.72 | $86.96 | $86.98 | $37.29 | 10,562 |
2016-09-23 | $88.84 | $88.86 | $88.54 | $88.63 | $37.72 | 37,576 |
2016-09-22 | $88.92 | $89.00 | $88.72 | $88.87 | $37.83 | 40,246 |
2016-09-21 | $87.93 | $88.51 | $87.64 | $88.49 | $37.67 | 23,946 |
2016-09-20 | $88.10 | $88.10 | $87.61 | $87.61 | $37.29 | 27,890 |
2016-09-19 | $87.69 | $88.02 | $87.46 | $87.62 | $37.29 | 16,086 |
2016-09-16 | $87.87 | $87.87 | $87.23 | $87.45 | $37.22 | 20,212 |
2016-09-15 | $87.22 | $88.22 | $87.02 | $88.03 | $37.47 | 14,500 |
2016-09-14 | $87.56 | $88.09 | $87.04 | $87.18 | $37.11 | 20,026 |
2016-09-13 | $88.29 | $88.29 | $87.39 | $87.65 | $37.31 | 23,222 |
2016-09-12 | $87.72 | $89.16 | $87.69 | $89.15 | $37.95 | 175,754 |
2016-09-09 | $89.31 | $89.31 | $87.94 | $87.94 | $37.43 | 17,448 |
2016-09-08 | $89.68 | $90.05 | $89.68 | $90.02 | $38.32 | 18,112 |
2016-09-07 | $89.71 | $89.84 | $89.59 | $89.77 | $38.21 | 19,250 |
2016-09-06 | $89.93 | $89.93 | $89.40 | $89.68 | $38.17 | 17,656 |
2016-09-02 | $89.67 | $89.67 | $89.30 | $89.47 | $38.08 | 9,410 |
2016-09-01 | $89.07 | $89.07 | $88.56 | $89.02 | $37.89 | 13,706 |
2016-08-31 | $89.23 | $89.23 | $88.66 | $89.10 | $37.92 | 28,484 |
2016-08-30 | $89.39 | $89.39 | $89.05 | $89.17 | $37.95 | 9,182 |
2016-08-29 | $88.69 | $89.35 | $88.69 | $89.26 | $37.99 | 7,208 |
2016-08-26 | $89.00 | $89.42 | $88.38 | $88.52 | $37.68 | 13,450 |
2016-08-25 | $88.71 | $89.00 | $88.71 | $88.91 | $37.84 | 8,806 |
2016-08-24 | $88.91 | $89.15 | $88.87 | $88.87 | $37.83 | 14,802 |
2016-08-23 | $89.13 | $89.24 | $89.03 | $89.08 | $37.92 | 35,108 |
2016-08-22 | $88.75 | $88.95 | $88.67 | $88.88 | $37.83 | 9,748 |
2016-08-19 | $89.25 | $89.25 | $88.88 | $89.04 | $37.90 | 8,884 |
2016-08-18 | $89.26 | $89.26 | $88.93 | $89.26 | $37.99 | 13,674 |
2016-08-17 | $88.56 | $89.05 | $88.45 | $88.98 | $37.87 | 17,226 |
2016-08-16 | $88.85 | $88.94 | $88.81 | $88.85 | $37.82 | 10,762 |
2016-08-15 | $89.26 | $89.26 | $89.04 | $89.07 | $37.91 | 13,034 |
2016-08-12 | $88.99 | $88.99 | $88.69 | $88.82 | $37.81 | 23,182 |
2016-08-11 | $88.63 | $89.01 | $88.63 | $88.93 | $37.85 | 14,636 |
2016-08-10 | $88.87 | $88.87 | $88.30 | $88.31 | $37.59 | 13,590 |
2016-08-09 | $88.95 | $88.96 | $88.65 | $88.78 | $37.79 | 9,896 |
2016-08-08 | $88.89 | $88.89 | $88.75 | $88.82 | $37.81 | 9,024 |
2016-08-05 | $88.32 | $88.74 | $88.32 | $88.74 | $37.77 | 12,244 |
2016-08-04 | $87.80 | $88.00 | $87.64 | $87.77 | $37.36 | 19,344 |
2016-08-03 | $87.54 | $87.82 | $87.54 | $87.81 | $37.38 | 7,754 |
2016-08-02 | $87.77 | $87.77 | $87.13 | $87.48 | $37.23 | 7,290 |
2016-08-01 | $88.46 | $88.46 | $87.79 | $87.84 | $37.39 | 10,888 |
2016-07-29 | $87.96 | $88.60 | $87.96 | $88.44 | $37.64 | 7,466 |
2016-07-28 | $88.23 | $88.47 | $87.97 | $88.47 | $37.66 | 8,102 |
2016-07-27 | $88.99 | $88.99 | $88.32 | $88.54 | $37.69 | 19,378 |
2016-07-26 | $88.85 | $88.97 | $88.69 | $88.87 | $37.83 | 7,492 |
2016-07-25 | $89.08 | $89.08 | $88.78 | $88.85 | $37.82 | 10,080 |
2016-07-22 | $89.15 | $89.35 | $89.00 | $89.35 | $38.03 | 4,182 |
2016-07-21 | $89.36 | $89.36 | $88.77 | $88.77 | $37.78 | 13,612 |
2016-07-20 | $89.40 | $89.40 | $88.96 | $89.24 | $37.98 | 12,998 |
2016-07-19 | $89.01 | $89.01 | $88.87 | $89.01 | $37.89 | 5,672 |
2016-07-18 | $89.42 | $89.42 | $89.18 | $89.29 | $38.01 | 12,750 |
2016-07-15 | $89.21 | $89.39 | $89.00 | $89.17 | $37.95 | 12,598 |
2016-07-14 | $89.28 | $89.46 | $89.17 | $89.28 | $38.00 | 27,000 |
2016-07-13 | $88.63 | $88.64 | $88.40 | $88.64 | $37.73 | 12,922 |
2016-07-12 | $88.43 | $88.69 | $88.43 | $88.56 | $37.69 | 8,648 |
2016-07-11 | $88.01 | $88.19 | $87.77 | $88.01 | $37.46 | 19,552 |
2016-07-08 | $87.29 | $87.72 | $87.17 | $87.65 | $37.31 | 25,058 |
2016-07-07 | $86.71 | $87.06 | $86.01 | $86.40 | $36.78 | 7,634 |
2016-07-06 | $86.23 | $86.70 | $85.67 | $86.62 | $36.87 | 6,302 |
2016-07-05 | $86.48 | $86.49 | $86.05 | $86.33 | $36.75 | 10,964 |
2016-07-01 | $86.81 | $87.00 | $86.78 | $87.00 | $37.03 | 9,400 |
2016-06-30 | $85.95 | $86.71 | $85.95 | $86.71 | $36.91 | 10,556 |
2016-06-29 | $84.86 | $85.60 | $84.86 | $85.54 | $36.41 | 20,764 |
2016-06-28 | $83.55 | $84.05 | $83.26 | $84.05 | $35.78 | 20,514 |
2016-06-27 | $84.48 | $84.48 | $82.48 | $82.84 | $35.26 | 17,366 |
2016-06-24 | $84.60 | $85.63 | $84.00 | $84.51 | $35.97 | 47,826 |
2016-06-23 | $86.76 | $87.04 | $86.76 | $86.96 | $37.01 | 6,504 |
2016-06-22 | $86.35 | $86.54 | $86.04 | $86.07 | $36.63 | 6,914 |
2016-06-21 | $85.90 | $86.43 | $85.90 | $86.33 | $36.74 | 10,074 |
2016-06-20 | $86.98 | $87.08 | $86.74 | $86.74 | $36.65 | 9,108 |
2016-06-17 | $85.97 | $86.26 | $85.74 | $86.17 | $36.41 | 6,174 |
2016-06-16 | $85.36 | $86.15 | $85.01 | $86.15 | $36.40 | 18,370 |
2016-06-15 | $86.15 | $86.25 | $85.80 | $85.80 | $36.26 | 3,180 |
2016-06-14 | $85.58 | $85.93 | $85.58 | $85.93 | $36.31 | 4,304 |
2016-06-13 | $86.30 | $86.84 | $86.23 | $86.23 | $36.44 | 5,758 |
2016-06-10 | $86.66 | $87.04 | $86.44 | $86.57 | $36.58 | 13,462 |
2016-06-09 | $86.97 | $87.40 | $86.94 | $87.40 | $36.93 | 38,046 |
2016-06-08 | $87.50 | $87.62 | $87.32 | $87.49 | $36.97 | 29,012 |
2016-06-07 | $86.93 | $87.49 | $86.93 | $87.22 | $36.86 | 20,526 |
2016-06-06 | $86.48 | $87.01 | $86.48 | $86.90 | $36.72 | 19,452 |
2016-06-03 | $86.02 | $86.28 | $86.02 | $86.13 | $36.39 | 21,452 |
2016-06-02 | $85.99 | $86.42 | $85.99 | $86.42 | $36.52 | 6,982 |
2016-06-01 | $85.82 | $86.38 | $85.82 | $86.38 | $36.50 | 26,218 |
2016-05-31 | $86.75 | $86.75 | $85.94 | $86.31 | $36.47 | 15,970 |
2016-05-27 | $86.16 | $86.28 | $86.11 | $86.11 | $36.39 | 4,500 |
2016-05-26 | $86.15 | $86.15 | $85.92 | $86.00 | $36.34 | 9,510 |
2016-05-25 | $85.32 | $86.27 | $85.32 | $86.07 | $36.37 | 6,830 |
2016-05-24 | $85.06 | $85.30 | $84.99 | $85.18 | $35.99 | 72,738 |
2016-05-23 | $84.18 | $84.52 | $84.17 | $84.22 | $35.59 | 9,034 |
2016-05-20 | $84.51 | $84.54 | $84.26 | $84.32 | $35.63 | 5,794 |
2016-05-19 | $83.95 | $84.10 | $83.35 | $84.06 | $35.52 | 23,190 |
2016-05-18 | $83.72 | $84.71 | $83.72 | $83.88 | $35.44 | 37,350 |
2016-05-17 | $84.75 | $84.77 | $84.00 | $84.19 | $35.57 | 36,434 |
2016-05-16 | $84.36 | $85.04 | $84.36 | $84.79 | $35.83 | 20,526 |
2016-05-13 | $84.98 | $85.03 | $83.98 | $84.08 | $35.53 | 38,058 |
2016-05-12 | $85.00 | $85.23 | $84.64 | $85.03 | $35.93 | 38,752 |
2016-05-11 | $85.18 | $85.30 | $84.82 | $84.82 | $35.84 | 38,324 |
2016-05-10 | $84.83 | $85.29 | $84.83 | $85.29 | $36.04 | 36,924 |
2016-05-09 | $84.21 | $84.40 | $84.17 | $84.30 | $35.62 | 17,638 |
2016-05-06 | $84.08 | $84.51 | $83.86 | $84.40 | $35.66 | 15,512 |
2016-05-05 | $84.46 | $84.48 | $83.94 | $84.04 | $35.51 | 11,902 |
2016-05-04 | $84.48 | $84.48 | $83.99 | $84.24 | $35.60 | 15,952 |
2016-05-03 | $85.10 | $85.10 | $84.40 | $84.75 | $35.81 | 18,906 |
2016-05-02 | $85.15 | $85.54 | $85.15 | $85.54 | $36.14 | 4,440 |
2016-04-29 | $85.23 | $85.23 | $84.79 | $84.85 | $35.85 | 4,062 |
2016-04-28 | $85.86 | $86.18 | $85.47 | $85.47 | $36.12 | 9,588 |
2016-04-27 | $85.91 | $86.40 | $85.88 | $86.31 | $36.47 | 11,506 |
2016-04-26 | $85.66 | $85.70 | $85.42 | $85.44 | $36.10 | 34,472 |
2016-04-25 | $85.04 | $85.25 | $84.86 | $85.21 | $36.01 | 14,726 |
2016-04-22 | $85.26 | $85.58 | $85.17 | $85.58 | $36.16 | 25,830 |
2016-04-21 | $85.52 | $85.52 | $84.99 | $85.12 | $35.97 | 7,310 |
2016-04-20 | $85.77 | $86.04 | $85.64 | $85.94 | $36.31 | 8,360 |
2016-04-19 | $85.61 | $85.85 | $85.54 | $85.75 | $36.23 | 8,076 |
2016-04-18 | $84.90 | $85.27 | $84.90 | $85.26 | $36.03 | 28,018 |
2016-04-15 | $84.87 | $84.87 | $84.49 | $84.60 | $35.75 | 16,032 |
2016-04-14 | $84.62 | $84.96 | $84.62 | $84.69 | $35.79 | 11,120 |
2016-04-13 | $84.38 | $84.74 | $84.31 | $84.70 | $35.79 | 25,098 |
2016-04-12 | $83.27 | $84.02 | $83.17 | $84.02 | $35.50 | 12,302 |
2016-04-11 | $83.97 | $83.97 | $83.13 | $83.15 | $35.14 | 107,528 |
2016-04-08 | $83.85 | $83.86 | $83.29 | $83.29 | $35.19 | 13,168 |
2016-04-07 | $83.18 | $83.28 | $82.80 | $82.99 | $35.07 | 19,736 |
2016-04-06 | $83.16 | $83.86 | $83.09 | $83.86 | $35.44 | 17,100 |
2016-04-05 | $83.42 | $83.44 | $83.04 | $83.04 | $35.09 | 27,074 |
2016-04-04 | $84.00 | $84.00 | $83.78 | $83.88 | $35.44 | 7,166 |
2016-04-01 | $83.37 | $84.25 | $83.37 | $84.25 | $35.60 | 27,338 |
2016-03-31 | $84.33 | $84.33 | $83.91 | $83.91 | $35.46 | 25,324 |
2016-03-30 | $84.26 | $84.37 | $84.10 | $84.19 | $35.57 | 11,130 |
2016-03-29 | $83.28 | $83.81 | $83.00 | $83.81 | $35.41 | 9,032 |
2016-03-28 | $83.61 | $83.61 | $83.14 | $83.42 | $35.25 | 17,440 |
2016-03-24 | $82.85 | $83.32 | $82.85 | $83.27 | $35.19 | 12,252 |
2016-03-23 | $83.76 | $83.80 | $83.30 | $83.40 | $35.24 | 8,796 |
2016-03-22 | $84.43 | $84.94 | $84.34 | $84.55 | $35.46 | 21,322 |
2016-03-21 | $84.42 | $84.86 | $84.42 | $84.86 | $35.59 | 8,212 |
2016-03-18 | $84.98 | $84.98 | $84.54 | $84.75 | $35.54 | 36,264 |
2016-03-17 | $83.46 | $84.60 | $83.46 | $84.53 | $35.45 | 19,624 |
2016-03-16 | $83.04 | $83.56 | $82.82 | $83.55 | $35.04 | 17,262 |
2016-03-15 | $82.46 | $82.92 | $82.46 | $82.86 | $34.75 | 3,644 |
2016-03-14 | $83.05 | $83.28 | $82.87 | $83.12 | $34.86 | 8,344 |
2016-03-11 | $83.00 | $83.31 | $83.00 | $83.31 | $34.94 | 4,906 |
2016-03-10 | $82.58 | $82.68 | $81.56 | $81.85 | $34.33 | 5,118 |
2016-03-09 | $82.25 | $82.50 | $82.08 | $82.08 | $34.42 | 2,918 |
2016-03-08 | $82.42 | $82.42 | $81.90 | $81.90 | $34.35 | 15,948 |
2016-03-07 | $82.04 | $82.69 | $82.04 | $82.65 | $34.66 | 7,636 |
2016-03-04 | $81.95 | $82.58 | $81.85 | $82.28 | $34.50 | 36,610 |
2016-03-03 | $81.44 | $81.85 | $81.22 | $81.84 | $34.32 | 12,828 |
2016-03-02 | $80.55 | $81.29 | $80.55 | $81.29 | $34.09 | 8,380 |
2016-03-01 | $79.60 | $80.63 | $79.44 | $80.63 | $33.81 | 12,594 |
2016-02-29 | $79.62 | $79.90 | $79.03 | $79.03 | $33.14 | 9,630 |
2016-02-26 | $80.59 | $80.59 | $79.79 | $79.79 | $33.46 | 23,692 |
2016-02-25 | $79.42 | $79.82 | $79.19 | $79.82 | $33.47 | 3,860 |
2016-02-24 | $78.36 | $78.96 | $78.36 | $78.88 | $33.08 | 8,858 |
2016-02-23 | $79.56 | $79.56 | $79.00 | $79.00 | $33.13 | 6,384 |
2016-02-22 | $80.00 | $80.06 | $79.91 | $80.06 | $33.57 | 11,900 |
2016-02-19 | $78.97 | $79.02 | $78.67 | $78.95 | $33.11 | 21,270 |
2016-02-18 | $79.75 | $79.75 | $79.16 | $79.34 | $33.27 | 38,538 |
2016-02-17 | $78.87 | $79.50 | $78.86 | $79.50 | $33.34 | 9,412 |
2016-02-16 | $78.16 | $78.35 | $77.55 | $78.35 | $32.86 | 15,636 |
2016-02-12 | $76.48 | $77.39 | $76.41 | $77.39 | $32.45 | 15,972 |
2016-02-11 | $76.10 | $76.15 | $75.02 | $75.66 | $31.73 | 18,982 |
2016-02-10 | $77.53 | $77.72 | $76.72 | $76.73 | $32.18 | 29,054 |
2016-02-09 | $76.48 | $77.62 | $76.48 | $77.25 | $32.40 | 16,576 |
2016-02-08 | $77.06 | $77.63 | $76.49 | $77.47 | $32.49 | 348,344 |
2016-02-05 | $78.31 | $78.36 | $77.65 | $77.99 | $32.71 | 17,948 |
2016-02-04 | $77.87 | $78.79 | $77.78 | $78.44 | $32.89 | 37,700 |
2016-02-03 | $77.80 | $78.24 | $76.30 | $78.09 | $32.75 | 84,976 |
2016-02-02 | $77.68 | $77.68 | $77.09 | $77.33 | $32.43 | 28,968 |
2016-02-01 | $78.49 | $78.93 | $77.93 | $78.64 | $32.98 | 50,668 |
2016-01-29 | $77.57 | $78.92 | $77.57 | $78.90 | $33.09 | 42,858 |
2016-01-28 | $77.08 | $77.40 | $76.51 | $77.22 | $32.38 | 24,688 |
2016-01-27 | $76.57 | $77.71 | $76.20 | $76.64 | $32.14 | 32,046 |
2016-01-26 | $76.01 | $76.90 | $76.01 | $76.86 | $32.23 | 21,276 |
2016-01-25 | $76.65 | $76.65 | $75.56 | $75.56 | $31.69 | 13,902 |
2016-01-22 | $76.86 | $76.88 | $76.26 | $76.88 | $32.24 | 63,994 |
2016-01-21 | $75.03 | $76.23 | $74.70 | $75.54 | $31.68 | 85,310 |
2016-01-20 | $74.86 | $75.22 | $73.42 | $74.90 | $31.41 | 23,488 |
2016-01-19 | $76.99 | $76.99 | $75.58 | $76.37 | $32.03 | 50,060 |
2016-01-15 | $75.79 | $76.30 | $75.38 | $76.17 | $31.94 | 32,412 |
2016-01-14 | $76.93 | $78.39 | $76.68 | $77.89 | $32.66 | 368,106 |
2016-01-13 | $78.32 | $78.32 | $76.44 | $76.48 | $32.07 | 18,680 |
2016-01-12 | $78.26 | $78.28 | $76.96 | $77.87 | $32.66 | 30,590 |
2016-01-11 | $77.67 | $77.78 | $77.00 | $77.55 | $32.52 | 26,580 |
2016-01-08 | $78.78 | $78.78 | $77.34 | $77.36 | $32.44 | 17,870 |
2016-01-07 | $78.69 | $79.52 | $78.17 | $78.36 | $32.86 | 10,670 |
2016-01-06 | $80.31 | $80.31 | $79.65 | $79.90 | $33.51 | 9,116 |
2016-01-05 | $81.06 | $81.20 | $80.49 | $81.17 | $34.04 | 103,516 |
2016-01-04 | $80.41 | $80.90 | $79.93 | $80.90 | $33.93 | 43,262 |
2015-12-31 | $82.13 | $82.31 | $81.76 | $81.76 | $34.29 | 29,306 |
2015-12-30 | $82.85 | $82.85 | $82.43 | $82.43 | $34.57 | 9,184 |
2015-12-29 | $82.85 | $83.11 | $82.80 | $83.06 | $34.83 | 34,456 |
2015-12-28 | $82.14 | $82.25 | $82.01 | $82.25 | $34.49 | 14,772 |
2015-12-24 | $82.65 | $82.83 | $82.57 | $82.83 | $34.74 | 8,556 |
2015-12-23 | $83.19 | $83.47 | $83.11 | $83.46 | $34.73 | 22,472 |
2015-12-22 | $81.71 | $82.20 | $81.37 | $82.19 | $34.20 | 245,878 |
2015-12-21 | $81.26 | $81.35 | $80.72 | $81.35 | $33.85 | 34,172 |
2015-12-18 | $81.90 | $81.90 | $80.79 | $80.83 | $33.63 | 35,038 |
2015-12-17 | $83.49 | $83.49 | $82.13 | $82.13 | $34.17 | 25,786 |
2015-12-16 | $82.69 | $83.46 | $82.34 | $83.33 | $34.67 | 48,530 |
2015-12-15 | $81.38 | $82.35 | $81.38 | $82.11 | $34.17 | 22,176 |
2015-12-14 | $80.48 | $80.81 | $79.92 | $80.73 | $33.59 | 91,360 |
2015-12-11 | $81.08 | $81.08 | $80.31 | $80.32 | $33.42 | 7,734 |
2015-12-10 | $81.72 | $82.41 | $81.68 | $81.92 | $34.08 | 78,610 |
2015-12-09 | $81.96 | $82.78 | $81.28 | $81.82 | $34.05 | 34,616 |
2015-12-08 | $82.26 | $82.54 | $81.85 | $82.02 | $34.13 | 18,036 |
2015-12-07 | $83.21 | $83.21 | $82.46 | $82.85 | $34.47 | 34,122 |
2015-12-04 | $82.12 | $83.63 | $82.12 | $83.47 | $34.73 | 21,146 |
2015-12-03 | $83.45 | $83.45 | $81.76 | $81.97 | $34.11 | 53,244 |
2015-12-02 | $84.18 | $84.21 | $82.98 | $83.08 | $34.57 | 47,502 |
2015-12-01 | $84.04 | $84.33 | $83.79 | $84.33 | $35.09 | 30,936 |
2015-11-30 | $83.60 | $83.84 | $83.46 | $83.53 | $34.76 | 249,678 |
2015-11-27 | $83.63 | $83.73 | $83.51 | $83.72 | $34.84 | 5,476 |
2015-11-25 | $83.93 | $83.93 | $83.43 | $83.60 | $34.79 | 10,162 |
2015-11-24 | $83.05 | $83.85 | $82.91 | $83.67 | $34.81 | 36,976 |
2015-11-23 | $83.43 | $83.62 | $83.32 | $83.38 | $34.69 | 15,938 |
2015-11-20 | $84.01 | $84.05 | $83.51 | $83.52 | $34.75 | 9,248 |
2015-11-19 | $83.44 | $83.73 | $83.42 | $83.72 | $34.84 | 7,300 |
2015-11-18 | $82.87 | $83.52 | $82.85 | $83.52 | $34.75 | 6,150 |
2015-11-17 | $82.74 | $83.00 | $82.32 | $82.40 | $34.29 | 35,968 |
2015-11-16 | $81.74 | $82.60 | $81.52 | $82.60 | $34.37 | 9,760 |
2015-11-13 | $81.67 | $81.85 | $81.19 | $81.21 | $33.79 | 12,928 |
2015-11-12 | $82.68 | $82.68 | $81.90 | $81.91 | $34.08 | 8,220 |
2015-11-11 | $83.70 | $83.70 | $83.26 | $83.29 | $34.65 | 2,224 |
2015-11-10 | $83.14 | $83.45 | $82.97 | $83.38 | $34.69 | 5,988 |
2015-11-09 | $83.90 | $83.90 | $83.03 | $83.39 | $34.70 | 10,376 |
2015-11-06 | $84.12 | $84.12 | $83.59 | $83.96 | $34.93 | 13,460 |
2015-11-05 | $84.32 | $84.32 | $83.84 | $84.19 | $35.03 | 9,642 |
2015-11-04 | $84.87 | $84.87 | $84.08 | $84.24 | $35.05 | 21,190 |
2015-11-03 | $84.06 | $84.72 | $84.05 | $84.45 | $35.14 | 10,414 |
2015-11-02 | $83.36 | $84.21 | $83.28 | $84.17 | $35.02 | 9,564 |
2015-10-30 | $83.35 | $83.65 | $83.17 | $83.17 | $34.61 | 28,020 |
2015-10-29 | $83.46 | $83.60 | $83.27 | $83.41 | $34.71 | 77,650 |
2015-10-28 | $82.72 | $83.67 | $82.72 | $83.67 | $34.81 | 8,516 |
2015-10-27 | $82.63 | $82.70 | $82.25 | $82.53 | $34.34 | 21,198 |
2015-10-26 | $83.46 | $83.46 | $82.98 | $82.98 | $34.53 | 21,002 |
2015-10-23 | $83.58 | $83.67 | $83.26 | $83.46 | $34.73 | 11,558 |
2015-10-22 | $81.89 | $83.22 | $81.89 | $83.07 | $34.56 | 14,214 |
2015-10-21 | $81.99 | $82.20 | $81.54 | $81.54 | $33.93 | 13,114 |
2015-10-20 | $81.74 | $82.11 | $81.65 | $81.87 | $34.07 | 26,166 |
2015-10-19 | $81.91 | $81.99 | $81.78 | $81.78 | $34.03 | 7,130 |
2015-10-16 | $82.08 | $82.28 | $81.90 | $82.28 | $34.24 | 35,184 |
2015-10-15 | $80.80 | $81.73 | $80.80 | $81.73 | $34.01 | 4,876 |
2015-10-14 | $80.75 | $80.92 | $80.51 | $80.51 | $33.50 | 3,786 |
2015-10-13 | $81.04 | $81.44 | $80.86 | $80.90 | $33.66 | 15,002 |
2015-10-12 | $81.40 | $81.40 | $81.19 | $81.28 | $33.82 | 11,056 |
2015-10-09 | $81.54 | $81.62 | $81.31 | $81.46 | $33.89 | 14,038 |
2015-10-08 | $80.66 | $81.86 | $80.64 | $81.74 | $34.01 | 30,166 |
2015-10-07 | $80.80 | $81.02 | $80.16 | $80.98 | $33.69 | 23,750 |
2015-10-06 | $80.02 | $80.48 | $79.82 | $80.19 | $33.37 | 40,456 |
2015-10-05 | $78.88 | $80.07 | $78.88 | $80.01 | $33.29 | 16,662 |
2015-10-02 | $76.25 | $78.02 | $76.18 | $78.02 | $32.46 | 32,158 |
2015-10-01 | $77.39 | $77.62 | $76.39 | $76.80 | $31.95 | 45,564 |
2015-09-30 | $76.74 | $77.18 | $76.44 | $77.17 | $32.11 | 23,988 |
2015-09-29 | $75.57 | $75.91 | $75.37 | $75.69 | $31.49 | 11,704 |
2015-09-28 | $76.55 | $76.55 | $75.49 | $75.49 | $31.41 | 24,762 |
2015-09-25 | $77.22 | $77.56 | $76.90 | $77.10 | $32.08 | 22,198 |
2015-09-24 | $76.76 | $77.45 | $76.40 | $77.32 | $31.91 | 45,132 |
2015-09-23 | $77.72 | $77.72 | $77.12 | $77.32 | $31.91 | 12,264 |
2015-09-22 | $77.37 | $77.64 | $77.16 | $77.55 | $32.00 | 22,942 |
2015-09-21 | $78.38 | $78.78 | $78.17 | $78.42 | $32.36 | 11,836 |
2015-09-18 | $78.70 | $78.70 | $77.83 | $77.87 | $32.13 | 11,254 |
2015-09-17 | $79.88 | $80.84 | $79.45 | $79.49 | $32.80 | 13,838 |
2015-09-16 | $79.33 | $80.03 | $79.33 | $80.00 | $33.01 | 8,826 |
2015-09-15 | $78.38 | $79.31 | $78.38 | $79.15 | $32.66 | 27,810 |
2015-09-14 | $78.36 | $78.36 | $77.94 | $78.03 | $32.20 | 23,272 |
2015-09-11 | $77.87 | $78.15 | $77.73 | $78.15 | $32.25 | 4,168 |
2015-09-10 | $77.72 | $78.60 | $77.72 | $78.22 | $32.28 | 18,148 |
2015-09-09 | $79.83 | $79.83 | $77.81 | $77.81 | $32.11 | 19,196 |
2015-09-08 | $78.36 | $78.99 | $78.12 | $78.98 | $32.59 | 25,652 |
2015-09-04 | $77.77 | $77.77 | $76.69 | $77.40 | $31.94 | 28,344 |
2015-09-03 | $78.27 | $79.28 | $78.27 | $78.51 | $32.40 | 23,494 |
2015-09-02 | $77.65 | $77.81 | $77.24 | $77.65 | $32.04 | 14,048 |
2015-09-01 | $78.65 | $78.65 | $76.84 | $77.00 | $31.77 | 26,654 |
2015-08-31 | $79.23 | $79.65 | $78.81 | $79.65 | $32.87 | 16,932 |
2015-08-28 | $79.38 | $79.70 | $79.38 | $79.60 | $32.85 | 26,588 |
2015-08-27 | $78.98 | $79.58 | $78.49 | $79.40 | $32.76 | 28,316 |
2015-08-26 | $77.26 | $77.45 | $75.67 | $77.31 | $31.90 | 58,736 |
2015-08-25 | $77.08 | $79.24 | $74.83 | $74.85 | $30.89 | 65,974 |
iShares Morningstar Value ETF (ILCV) News Headlines
Recent iShares Morningstar Value ETF (ILCV) News
Similar Companies to iShares Morningstar Value ETF (ILCV) 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 | -- | -- | -- |