iShares Core S&P Total U.S. Stock Market ETF (ITOT) Exchange: NYSE ARCA
Data as of May 2, 2025
$120.99 ($0.05) 0.04%
iShares Core S&P Total U.S. Stock Market ETF - Daily Information
Click for more stock information on iShares Core S&P Total U.S. Stock Market ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $119.43 |
Previous Close | $120.99 |
High | $121.39 |
Low | $118.18 |
Adjusted Open | $119.43 |
Previous Adjusted Close | $120.99 |
Adjusted High | $121.39 |
Adjusted Low | $118.18 |
About iShares Core S&P Total U.S. Stock Market ETF (ITOT)
The Fund seeks to track the investment results of the S&P Total Market Index™ (TMI) (the “Underlying Index”), which is comprised of the common equities included in the S&P 500® and the S&P Completion Index™. The Underlying Index consists of all U.S. common equities listed on the New York Stock Exchange (“NYSE”) (including NYSE Arca, Inc. (“NYSE Arca”) and NYSE American), the NASDAQ Global Select Market, the NASDAQ Select Market, the NASDAQ Capital Market and Investors Exchange (IEX), Cboe BZX, Cboe BYX, Cboe EDGA and Cboe EDGX, Inc. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares. Securities with higher total float-adjusted market value have a larger representation in the Underlying Index. The S&P 500 measures the performance of the large-capitalization sector of the U.S. equity market. The S&P Completion Index measures the performance of the U.S. mid-, small- and micro-capitalization sector of the U.S. equity market excluding S&P 500 constituents. As of March 31, 2020, the S&P 500 and the S&P Completion Index included approximately 83% and 17%, respectively, of the market capitalization of the Underlying Index. The Underlying Index includes large-, mid-, small- and micro-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core S&P Total U.S. Stock Market ETF (ITOT)
Historical Stock Data for iShares Core S&P Total U.S. Stock Market ETF (ITOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $119.43 | $121.39 | $118.18 | $120.99 | $120.99 | 1,324,572 |
2025-04-29 | $119.81 | $121.26 | $119.81 | $120.94 | $120.94 | 1,655,639 |
2025-04-28 | $120.39 | $120.84 | $118.96 | $120.30 | $120.30 | 4,345,191 |
2025-04-25 | $119.34 | $120.25 | $118.69 | $120.13 | $120.13 | 945,130 |
2025-04-24 | $117.12 | $119.50 | $116.90 | $119.31 | $119.31 | 1,013,131 |
2025-04-23 | $118.06 | $119.08 | $116.51 | $116.81 | $116.81 | 1,896,746 |
2025-04-22 | $113.46 | $115.46 | $113.32 | $114.95 | $114.95 | 1,783,828 |
2025-04-21 | $113.61 | $113.83 | $110.93 | $112.12 | $112.12 | 2,400,278 |
2025-04-17 | $114.95 | $115.79 | $114.23 | $114.81 | $114.81 | 1,128,262 |
2025-04-16 | $115.68 | $116.53 | $113.38 | $114.62 | $114.62 | 1,544,249 |
2025-04-15 | $117.37 | $118.26 | $116.82 | $117.01 | $117.01 | 1,372,647 |
2025-04-14 | $118.36 | $118.36 | $116.11 | $117.24 | $117.24 | 1,963,056 |
2025-04-11 | $113.87 | $116.63 | $113.10 | $115.99 | $115.99 | 2,250,031 |
2025-04-10 | $115.98 | $116.10 | $110.97 | $114.20 | $114.20 | 3,478,727 |
2025-04-09 | $107.39 | $119.05 | $107.25 | $118.51 | $118.51 | 8,997,003 |
2025-04-08 | $113.88 | $114.39 | $106.56 | $108.12 | $108.12 | 14,020,015 |
2025-04-07 | $106.53 | $114.07 | $105.00 | $110.00 | $110.00 | 14,102,841 |
2025-04-04 | $113.82 | $114.46 | $110.14 | $110.23 | $110.23 | 9,837,641 |
2025-04-03 | $118.93 | $119.59 | $117.02 | $117.10 | $117.10 | 4,526,728 |
2025-04-02 | $121.08 | $123.98 | $121.03 | $123.34 | $123.34 | 1,916,132 |
2025-04-01 | $121.67 | $122.87 | $120.78 | $122.43 | $122.43 | 2,617,314 |
2025-03-31 | $120.00 | $122.31 | $119.34 | $122.01 | $122.01 | 2,983,947 |
2025-03-28 | $123.49 | $123.70 | $121.23 | $121.39 | $121.39 | 3,384,678 |
2025-03-27 | $123.93 | $124.78 | $123.45 | $123.86 | $123.86 | 976,820 |
2025-03-26 | $125.79 | $126.07 | $124.01 | $124.36 | $124.36 | 1,317,576 |
2025-03-25 | $125.95 | $126.13 | $125.51 | $125.87 | $125.87 | 1,099,677 |
2025-03-24 | $124.88 | $125.85 | $124.74 | $125.63 | $125.63 | 1,102,387 |
2025-03-21 | $122.32 | $123.46 | $121.97 | $123.36 | $123.36 | 1,032,977 |
2025-03-20 | $122.87 | $124.43 | $122.72 | $123.30 | $123.30 | 4,168,938 |
2025-03-19 | $122.65 | $124.50 | $122.39 | $123.62 | $123.62 | 1,293,140 |
2025-03-18 | $123.09 | $123.15 | $121.81 | $122.22 | $122.22 | 1,766,985 |
2025-03-17 | $122.80 | $124.52 | $122.80 | $123.96 | $123.60 | 1,281,231 |
2025-03-14 | $121.38 | $123.12 | $121.24 | $122.90 | $122.54 | 3,737,081 |
2025-03-13 | $121.97 | $122.03 | $119.89 | $120.29 | $119.94 | 1,670,079 |
2025-03-12 | $122.78 | $123.04 | $120.91 | $122.06 | $121.70 | 1,846,768 |
2025-03-11 | $122.00 | $122.91 | $120.49 | $121.46 | $121.10 | 3,259,554 |
2025-03-10 | $123.86 | $124.34 | $121.20 | $122.26 | $121.90 | 3,176,575 |
2025-03-07 | $124.65 | $126.05 | $123.41 | $125.75 | $125.38 | 1,885,522 |
2025-03-06 | $125.73 | $126.81 | $124.52 | $125.07 | $124.70 | 1,679,185 |
2025-03-05 | $126.00 | $127.86 | $125.28 | $127.52 | $127.15 | 1,529,336 |
2025-03-04 | $126.58 | $128.00 | $124.88 | $126.06 | $125.69 | 3,274,145 |
2025-03-03 | $130.39 | $130.77 | $126.78 | $127.59 | $127.22 | 1,611,030 |
2025-02-28 | $128.05 | $130.17 | $127.51 | $130.06 | $130.06 | 3,783,613 |
2025-02-27 | $130.56 | $130.82 | $127.95 | $128.03 | $128.03 | 1,246,796 |
2025-02-26 | $130.36 | $131.25 | $129.56 | $130.06 | $130.06 | 1,108,007 |
2025-02-25 | $130.69 | $130.84 | $128.97 | $129.97 | $129.97 | 1,782,872 |
2025-02-24 | $131.83 | $132.00 | $130.45 | $130.68 | $130.68 | 1,558,340 |
2025-02-21 | $133.89 | $134.01 | $131.25 | $131.36 | $131.36 | 1,199,328 |
2025-02-20 | $134.34 | $134.34 | $133.16 | $133.89 | $133.89 | 1,017,030 |
2025-02-19 | $134.11 | $134.70 | $133.94 | $134.60 | $134.60 | 1,435,205 |
2025-02-18 | $134.26 | $134.38 | $133.75 | $134.38 | $134.38 | 1,775,715 |
2025-02-14 | $134.04 | $134.32 | $133.86 | $134.00 | $134.00 | 773,865 |
2025-02-13 | $132.86 | $134.03 | $132.61 | $133.96 | $133.96 | 701,997 |
2025-02-12 | $131.70 | $132.83 | $131.45 | $132.55 | $132.55 | 1,172,215 |
2025-02-11 | $132.56 | $133.15 | $132.54 | $132.99 | $132.99 | 1,101,803 |
2025-02-10 | $133.00 | $133.24 | $132.66 | $133.05 | $133.05 | 1,083,060 |
2025-02-07 | $133.54 | $133.85 | $132.09 | $132.25 | $132.25 | 1,138,646 |
2025-02-06 | $133.48 | $133.49 | $132.63 | $133.46 | $133.46 | 911,493 |
2025-02-05 | $132.26 | $133.10 | $131.83 | $133.08 | $133.08 | 787,064 |
2025-02-04 | $131.51 | $132.54 | $131.42 | $132.41 | $132.41 | 1,227,890 |
2025-02-03 | $130.24 | $132.07 | $129.84 | $131.52 | $131.52 | 1,913,323 |
2025-01-31 | $133.77 | $134.28 | $132.32 | $132.49 | $132.49 | 1,297,910 |
2025-01-30 | $132.89 | $133.61 | $132.38 | $133.21 | $133.21 | 1,030,069 |
2025-01-29 | $132.82 | $132.96 | $131.81 | $132.42 | $132.42 | 935,844 |
2025-01-28 | $132.11 | $133.17 | $131.44 | $132.96 | $132.96 | 1,060,212 |
2025-01-27 | $130.88 | $132.06 | $130.88 | $131.84 | $131.84 | 1,497,115 |
2025-01-24 | $134.24 | $134.40 | $133.53 | $133.78 | $133.78 | 1,227,469 |
2025-01-23 | $133.28 | $134.16 | $133.17 | $134.16 | $134.16 | 1,524,704 |
2025-01-22 | $133.51 | $133.76 | $133.31 | $133.47 | $133.47 | 1,253,610 |
2025-01-21 | $132.18 | $132.83 | $131.82 | $132.81 | $132.81 | 1,373,036 |
2025-01-17 | $131.54 | $131.89 | $131.20 | $131.47 | $131.47 | 927,022 |
2025-01-16 | $130.68 | $130.80 | $130.02 | $130.25 | $130.25 | 959,208 |
2025-01-15 | $130.01 | $130.66 | $129.68 | $130.39 | $130.39 | 876,543 |
2025-01-14 | $128.50 | $128.61 | $127.20 | $128.03 | $128.03 | 1,710,866 |
2025-01-13 | $126.45 | $127.76 | $126.31 | $127.75 | $127.75 | 1,736,608 |
2025-01-10 | $128.69 | $128.69 | $127.04 | $127.48 | $127.48 | 2,181,150 |
2025-01-08 | $129.33 | $129.70 | $128.50 | $129.49 | $129.49 | 1,263,410 |
2025-01-07 | $131.35 | $131.35 | $128.90 | $129.32 | $129.32 | 1,595,227 |
2025-01-06 | $131.02 | $131.79 | $130.45 | $130.81 | $130.81 | 1,891,436 |
2025-01-03 | $129.10 | $130.22 | $128.81 | $130.05 | $130.05 | 2,332,990 |
2025-01-02 | $129.32 | $129.83 | $127.52 | $128.38 | $128.38 | 2,084,389 |
2024-12-31 | $129.46 | $129.65 | $128.28 | $128.62 | $128.62 | 1,605,434 |
2024-12-30 | $129.00 | $129.85 | $128.18 | $129.04 | $129.04 | 2,080,649 |
2024-12-27 | $131.14 | $131.21 | $129.61 | $130.50 | $130.50 | 1,644,899 |
2024-12-26 | $131.36 | $132.19 | $131.19 | $131.94 | $131.94 | 838,716 |
2024-12-24 | $130.83 | $131.89 | $130.60 | $131.86 | $131.86 | 526,018 |
2024-12-23 | $129.79 | $130.59 | $128.98 | $130.47 | $130.47 | 1,298,356 |
2024-12-20 | $127.75 | $130.83 | $127.45 | $129.79 | $129.79 | 1,633,777 |
2024-12-19 | $129.43 | $129.89 | $128.23 | $128.29 | $128.29 | 2,968,488 |
2024-12-18 | $132.62 | $132.98 | $128.27 | $128.35 | $128.35 | 2,200,858 |
2024-12-17 | $132.65 | $132.79 | $132.27 | $132.53 | $132.53 | 978,087 |
2024-12-16 | $133.47 | $133.96 | $133.38 | $133.69 | $133.22 | 783,099 |
2024-12-13 | $133.58 | $133.76 | $132.79 | $133.09 | $132.62 | 1,418,145 |
2024-12-12 | $133.83 | $133.88 | $133.22 | $133.22 | $132.75 | 1,909,287 |
2024-12-11 | $133.62 | $134.22 | $133.56 | $133.99 | $133.52 | 973,778 |
2024-12-10 | $133.57 | $133.63 | $132.78 | $132.95 | $132.48 | 1,541,970 |
2024-12-09 | $134.25 | $134.31 | $133.34 | $133.42 | $132.95 | 1,242,668 |
2024-12-06 | $134.16 | $134.51 | $134.08 | $134.28 | $133.81 | 1,241,147 |
2024-12-05 | $134.39 | $134.43 | $133.88 | $133.92 | $133.45 | 1,087,145 |
2024-12-04 | $133.86 | $134.38 | $133.72 | $134.32 | $133.85 | 1,884,700 |
2024-12-03 | $133.29 | $133.45 | $133.07 | $133.37 | $132.90 | 828,371 |
2024-12-02 | $133.33 | $133.54 | $133.10 | $133.39 | $132.92 | 872,197 |
2024-11-29 | $132.68 | $133.37 | $132.59 | $133.10 | $132.63 | 740,401 |
2024-11-27 | $132.84 | $132.94 | $132.06 | $132.35 | $131.88 | 934,984 |
2024-11-26 | $132.57 | $132.91 | $132.24 | $132.80 | $132.33 | 1,628,660 |
2024-11-25 | $132.60 | $132.97 | $131.84 | $132.28 | $131.81 | 796,227 |
2024-11-22 | $131.04 | $131.80 | $131.04 | $131.65 | $131.19 | 942,696 |
2024-11-21 | $130.88 | $131.35 | $129.65 | $131.04 | $130.58 | 1,042,949 |
2024-11-20 | $130.12 | $130.17 | $128.85 | $130.17 | $129.71 | 880,580 |
2024-11-19 | $128.69 | $130.15 | $128.54 | $130.05 | $129.59 | 778,509 |
2024-11-18 | $128.97 | $129.77 | $128.83 | $129.44 | $128.98 | 847,435 |
2024-11-15 | $129.92 | $129.92 | $128.49 | $128.85 | $128.40 | 2,133,634 |
2024-11-14 | $131.63 | $131.69 | $130.42 | $130.55 | $130.09 | 907,491 |
2024-11-13 | $131.74 | $132.11 | $131.25 | $131.49 | $131.03 | 1,137,242 |
2024-11-12 | $132.06 | $132.18 | $131.02 | $131.55 | $131.09 | 779,574 |
2024-11-11 | $132.23 | $132.34 | $131.74 | $132.14 | $131.67 | 794,509 |
2024-11-08 | $131.23 | $132.00 | $131.18 | $131.71 | $131.71 | 862,312 |
2024-11-07 | $130.66 | $131.37 | $130.53 | $131.09 | $131.09 | 965,804 |
2024-11-06 | $129.51 | $130.34 | $128.86 | $130.14 | $130.14 | 1,438,717 |
2024-11-05 | $125.25 | $126.66 | $125.15 | $126.66 | $126.66 | 820,630 |
2024-11-04 | $125.26 | $125.63 | $124.69 | $125.05 | $125.05 | 895,209 |
2024-11-01 | $125.33 | $126.28 | $125.18 | $125.25 | $125.25 | 1,043,593 |
2024-10-31 | $126.32 | $126.36 | $124.73 | $124.75 | $124.75 | 1,188,571 |
2024-10-30 | $127.33 | $127.90 | $127.00 | $127.08 | $127.08 | 1,570,134 |
2024-10-29 | $127.10 | $127.69 | $126.71 | $127.45 | $127.45 | 656,516 |
2024-10-28 | $127.47 | $127.63 | $127.22 | $127.28 | $127.28 | 1,029,437 |
2024-10-25 | $127.39 | $127.95 | $126.54 | $126.73 | $126.73 | 885,562 |
2024-10-24 | $126.96 | $127.01 | $126.27 | $126.85 | $126.85 | 722,288 |
2024-10-23 | $127.23 | $127.33 | $125.74 | $126.49 | $126.49 | 1,289,733 |
2024-10-22 | $127.21 | $127.93 | $127.17 | $127.65 | $127.65 | 698,187 |
2024-10-21 | $128.00 | $128.18 | $127.21 | $127.85 | $127.85 | 627,480 |
2024-10-18 | $128.13 | $128.37 | $127.80 | $128.16 | $128.16 | 510,555 |
2024-10-17 | $128.42 | $128.50 | $127.69 | $127.70 | $127.70 | 665,384 |
2024-10-16 | $127.25 | $127.85 | $127.01 | $127.71 | $127.71 | 1,183,443 |
2024-10-15 | $127.95 | $128.10 | $126.88 | $127.06 | $127.06 | 1,121,195 |
2024-10-14 | $127.31 | $128.13 | $127.22 | $127.95 | $127.95 | 578,877 |
2024-10-11 | $126.08 | $127.08 | $125.99 | $126.93 | $126.93 | 533,462 |
2024-10-10 | $125.93 | $126.30 | $125.60 | $126.03 | $126.03 | 1,640,293 |
2024-10-09 | $125.45 | $126.36 | $125.26 | $126.26 | $126.26 | 852,119 |
2024-10-08 | $124.84 | $125.52 | $124.63 | $125.35 | $125.35 | 612,717 |
2024-10-07 | $125.10 | $125.15 | $124.03 | $124.29 | $124.29 | 759,714 |
2024-10-04 | $125.27 | $125.50 | $124.40 | $125.46 | $125.46 | 682,553 |
2024-10-03 | $124.13 | $124.65 | $123.75 | $124.26 | $124.26 | 792,841 |
2024-10-02 | $124.22 | $124.73 | $123.71 | $124.51 | $124.51 | 853,519 |
2024-10-01 | $125.62 | $125.62 | $123.87 | $124.48 | $124.48 | 1,420,912 |
2024-09-30 | $124.96 | $125.73 | $124.39 | $125.62 | $125.62 | 1,035,169 |
2024-09-27 | $125.56 | $125.75 | $124.90 | $125.16 | $125.16 | 878,943 |
2024-09-26 | $125.66 | $125.71 | $124.78 | $125.23 | $125.23 | 844,902 |
2024-09-25 | $125.09 | $125.26 | $124.53 | $124.69 | $124.69 | 713,957 |
2024-09-24 | $125.51 | $125.58 | $124.82 | $125.56 | $125.09 | 823,924 |
2024-09-23 | $125.14 | $125.39 | $124.94 | $125.23 | $124.76 | 1,157,099 |
2024-09-20 | $124.90 | $125.20 | $124.32 | $124.94 | $124.94 | 976,751 |
2024-09-19 | $125.20 | $125.64 | $124.57 | $125.25 | $125.25 | 1,399,758 |
2024-09-18 | $123.60 | $124.77 | $122.98 | $123.06 | $123.06 | 1,363,929 |
2024-09-17 | $123.79 | $124.19 | $122.92 | $123.39 | $123.39 | 2,028,449 |
2024-09-16 | $122.97 | $123.35 | $122.62 | $123.27 | $123.27 | 740,680 |
2024-09-13 | $122.46 | $123.26 | $122.40 | $123.01 | $123.01 | 736,868 |
2024-09-12 | $121.36 | $122.29 | $120.80 | $122.16 | $122.16 | 638,924 |
2024-09-11 | $119.95 | $121.33 | $118.01 | $121.12 | $121.12 | 758,105 |
2024-09-10 | $119.92 | $120.05 | $118.79 | $119.95 | $119.95 | 740,013 |
2024-09-09 | $119.22 | $119.87 | $118.77 | $119.54 | $119.54 | 903,385 |
2024-09-06 | $120.42 | $120.73 | $118.08 | $118.26 | $118.26 | 1,823,112 |
2024-09-05 | $120.62 | $121.18 | $119.76 | $120.23 | $120.23 | 1,450,312 |
2024-09-04 | $120.41 | $121.41 | $120.30 | $120.63 | $120.63 | 1,138,882 |
2024-09-03 | $122.88 | $122.92 | $120.35 | $120.81 | $120.81 | 1,232,840 |
2024-08-30 | $122.89 | $123.65 | $122.13 | $123.58 | $123.58 | 677,042 |
2024-08-29 | $122.76 | $123.58 | $122.22 | $122.41 | $122.41 | 793,057 |
2024-08-28 | $122.86 | $123.04 | $121.64 | $122.35 | $122.35 | 824,523 |
2024-08-27 | $122.59 | $123.16 | $122.41 | $123.06 | $123.06 | 833,300 |
2024-08-26 | $123.44 | $123.68 | $122.64 | $122.96 | $122.96 | 1,428,487 |
2024-08-23 | $122.44 | $123.39 | $122.26 | $123.23 | $123.23 | 1,104,227 |
2024-08-22 | $123.10 | $123.22 | $121.49 | $121.77 | $121.77 | 835,564 |
2024-08-21 | $122.38 | $122.94 | $122.08 | $122.72 | $122.72 | 769,522 |
2024-08-20 | $122.35 | $122.66 | $121.86 | $122.11 | $122.11 | 861,790 |
2024-08-19 | $121.29 | $122.47 | $121.25 | $122.44 | $122.44 | 799,154 |
2024-08-16 | $120.65 | $121.45 | $120.65 | $121.27 | $121.27 | 839,110 |
2024-08-15 | $120.20 | $121.11 | $120.13 | $121.00 | $121.00 | 1,748,478 |
2024-08-14 | $118.74 | $119.19 | $118.15 | $118.92 | $118.92 | 2,285,017 |
2024-08-13 | $117.39 | $118.65 | $117.23 | $118.59 | $118.59 | 1,046,774 |
2024-08-12 | $117.01 | $117.19 | $116.25 | $116.65 | $116.65 | 998,877 |
2024-08-09 | $116.17 | $117.00 | $115.79 | $116.72 | $116.72 | 803,927 |
2024-08-08 | $114.81 | $116.36 | $114.32 | $116.28 | $116.28 | 1,140,641 |
2024-08-07 | $115.87 | $116.44 | $113.44 | $113.50 | $113.50 | 1,518,381 |
2024-08-06 | $113.90 | $116.04 | $113.43 | $114.46 | $114.46 | 2,607,403 |
2024-08-05 | $111.96 | $114.69 | $111.64 | $113.41 | $113.41 | 3,580,741 |
2024-08-02 | $117.47 | $117.53 | $115.75 | $116.76 | $116.76 | 2,905,376 |
2024-08-01 | $121.33 | $121.91 | $118.37 | $119.21 | $119.21 | 1,534,342 |
2024-07-31 | $120.77 | $121.78 | $120.39 | $121.02 | $121.02 | 1,013,044 |
2024-07-30 | $120.10 | $120.37 | $118.50 | $119.27 | $119.27 | 1,313,803 |
2024-07-29 | $120.26 | $120.36 | $119.35 | $119.78 | $119.78 | 1,677,376 |
2024-07-26 | $119.24 | $120.33 | $119.15 | $119.77 | $119.77 | 816,534 |
2024-07-25 | $118.81 | $120.36 | $118.07 | $118.35 | $118.35 | 1,465,212 |
2024-07-24 | $120.55 | $120.61 | $118.58 | $118.71 | $118.71 | 1,293,066 |
2024-07-23 | $121.63 | $122.16 | $121.47 | $121.54 | $121.54 | 3,100,972 |
2024-07-22 | $121.14 | $121.76 | $120.76 | $121.67 | $121.67 | 1,919,572 |
2024-07-19 | $121.01 | $121.35 | $120.12 | $120.37 | $120.37 | 3,401,823 |
2024-07-18 | $122.53 | $122.81 | $120.63 | $121.08 | $121.08 | 1,222,481 |
2024-07-17 | $122.64 | $123.11 | $122.13 | $122.20 | $122.20 | 3,079,835 |
2024-07-16 | $123.23 | $124.00 | $123.17 | $123.94 | $123.94 | 1,672,938 |
2024-07-15 | $122.83 | $123.57 | $122.50 | $122.84 | $122.84 | 1,915,779 |
2024-07-12 | $121.81 | $123.16 | $121.81 | $122.37 | $122.37 | 804,964 |
2024-07-11 | $122.33 | $122.67 | $121.44 | $121.51 | $121.51 | 912,010 |
2024-07-10 | $121.28 | $122.22 | $121.12 | $122.11 | $122.11 | 1,365,226 |
2024-07-09 | $121.15 | $121.31 | $120.93 | $120.95 | $120.95 | 1,091,301 |
2024-07-08 | $120.95 | $121.17 | $120.73 | $120.94 | $120.94 | 848,683 |
2024-07-05 | $120.21 | $120.88 | $120.08 | $120.81 | $120.81 | 688,444 |
2024-07-03 | $119.67 | $120.28 | $119.67 | $120.04 | $120.04 | 429,935 |
2024-07-02 | $118.62 | $119.70 | $118.62 | $119.69 | $119.69 | 758,571 |
2024-07-01 | $119.18 | $119.18 | $118.43 | $118.95 | $118.95 | 1,397,398 |
2024-06-28 | $119.39 | $120.07 | $118.51 | $118.78 | $118.78 | 1,501,937 |
2024-06-27 | $118.92 | $119.27 | $118.80 | $119.18 | $119.18 | 885,107 |
2024-06-26 | $118.56 | $119.07 | $118.42 | $118.96 | $118.96 | 877,858 |
2024-06-25 | $118.72 | $118.90 | $118.35 | $118.84 | $118.84 | 748,912 |
2024-06-24 | $118.70 | $119.38 | $118.47 | $118.49 | $118.49 | 2,469,054 |
2024-06-21 | $118.74 | $118.93 | $118.35 | $118.69 | $118.69 | 776,900 |
2024-06-20 | $119.41 | $119.57 | $118.50 | $118.85 | $118.85 | 914,287 |
2024-06-18 | $118.95 | $119.25 | $118.88 | $119.23 | $119.23 | 1,613,884 |
2024-06-17 | $117.88 | $119.19 | $117.71 | $118.93 | $118.93 | 1,313,699 |
2024-06-14 | $117.70 | $117.98 | $117.37 | $117.95 | $117.95 | 1,153,854 |
2024-06-13 | $118.43 | $118.43 | $117.49 | $118.12 | $118.12 | 929,755 |
2024-06-12 | $118.11 | $118.69 | $117.79 | $118.06 | $118.06 | 1,114,920 |
2024-06-11 | $116.40 | $116.99 | $115.89 | $116.95 | $116.95 | 1,424,515 |
2024-06-10 | $116.50 | $117.18 | $116.38 | $117.08 | $116.74 | 894,259 |
2024-06-07 | $116.70 | $117.31 | $116.42 | $116.65 | $116.32 | 746,498 |
2024-06-06 | $117.02 | $117.18 | $116.58 | $116.95 | $116.62 | 845,103 |
2024-06-05 | $116.21 | $117.04 | $115.73 | $117.00 | $116.66 | 688,936 |
2024-06-04 | $115.41 | $115.82 | $114.96 | $115.63 | $115.30 | 856,910 |
2024-06-03 | $116.05 | $116.10 | $114.56 | $115.63 | $115.30 | 827,317 |
2024-05-31 | $114.96 | $115.66 | $113.74 | $115.63 | $115.63 | 1,251,481 |
2024-05-30 | $115.04 | $115.25 | $114.41 | $114.73 | $114.73 | 897,159 |
2024-05-29 | $115.31 | $115.59 | $115.18 | $115.30 | $115.30 | 784,781 |
2024-05-28 | $116.36 | $116.50 | $115.61 | $116.23 | $116.23 | 740,100 |
2024-05-24 | $115.78 | $116.36 | $115.61 | $116.17 | $116.17 | 590,953 |
2024-05-23 | $117.00 | $117.02 | $115.14 | $115.35 | $115.35 | 679,041 |
2024-05-22 | $116.63 | $116.75 | $115.89 | $116.35 | $116.35 | 948,658 |
2024-05-21 | $116.39 | $116.79 | $116.34 | $116.78 | $116.78 | 863,549 |
2024-05-20 | $116.43 | $116.89 | $116.36 | $116.53 | $116.53 | 2,096,953 |
2024-05-17 | $116.29 | $116.39 | $115.94 | $116.35 | $116.35 | 572,567 |
2024-05-16 | $116.58 | $116.85 | $116.18 | $116.18 | $116.18 | 808,975 |
2024-05-15 | $115.76 | $116.61 | $115.59 | $116.55 | $116.55 | 1,025,807 |
2024-05-14 | $114.71 | $115.23 | $114.55 | $115.10 | $115.10 | 1,093,429 |
2024-05-13 | $114.89 | $114.89 | $114.33 | $114.50 | $114.50 | 706,424 |
2024-05-10 | $114.78 | $114.94 | $114.25 | $114.52 | $114.52 | 848,373 |
2024-05-09 | $113.73 | $114.43 | $113.61 | $114.39 | $114.39 | 824,438 |
2024-05-08 | $113.41 | $113.83 | $113.31 | $113.76 | $113.76 | 727,272 |
2024-05-07 | $113.92 | $114.14 | $113.67 | $113.81 | $113.81 | 870,773 |
2024-05-06 | $113.01 | $113.69 | $112.99 | $113.68 | $113.68 | 711,171 |
2024-05-03 | $112.53 | $112.90 | $111.95 | $112.47 | $112.47 | 784,156 |
2024-05-02 | $110.93 | $111.36 | $109.88 | $111.15 | $111.15 | 1,161,292 |
2024-05-01 | $110.25 | $111.82 | $109.88 | $110.07 | $110.07 | 2,643,370 |
2024-04-30 | $111.81 | $112.00 | $110.25 | $110.25 | $110.25 | 1,153,551 |
2024-04-29 | $112.07 | $112.31 | $111.55 | $112.14 | $112.14 | 977,745 |
2024-04-26 | $111.25 | $112.07 | $111.15 | $111.74 | $111.74 | 745,287 |
2024-04-25 | $109.78 | $110.87 | $109.35 | $110.67 | $110.67 | 1,063,850 |
2024-04-24 | $111.51 | $111.60 | $110.63 | $111.18 | $111.18 | 1,106,881 |
2024-04-23 | $110.30 | $111.35 | $110.17 | $111.11 | $111.11 | 1,243,771 |
2024-04-22 | $109.38 | $110.41 | $108.87 | $109.82 | $109.82 | 1,495,762 |
2024-04-19 | $109.58 | $109.89 | $108.49 | $108.78 | $108.78 | 2,009,655 |
2024-04-18 | $110.16 | $110.70 | $109.42 | $109.64 | $109.64 | 1,512,606 |
2024-04-17 | $111.12 | $111.17 | $109.59 | $109.86 | $109.86 | 1,271,369 |
2024-04-16 | $110.76 | $111.21 | $110.26 | $110.53 | $110.53 | 3,013,832 |
2024-04-15 | $113.24 | $113.24 | $110.59 | $110.71 | $110.71 | 1,806,136 |
2024-04-12 | $113.19 | $113.42 | $111.89 | $112.25 | $112.25 | 1,105,373 |
2024-04-11 | $113.46 | $114.20 | $112.64 | $113.95 | $113.95 | 1,607,287 |
2024-04-10 | $113.08 | $113.61 | $112.67 | $113.14 | $113.14 | 1,618,813 |
2024-04-09 | $114.64 | $114.70 | $113.33 | $114.40 | $114.40 | 1,579,646 |
2024-04-08 | $114.27 | $114.54 | $114.09 | $114.23 | $114.23 | 1,186,200 |
2024-04-05 | $113.22 | $114.56 | $113.15 | $114.13 | $114.13 | 1,164,642 |
2024-04-04 | $115.23 | $115.34 | $112.88 | $112.96 | $112.96 | 2,062,977 |
2024-04-03 | $113.94 | $114.66 | $113.89 | $114.34 | $114.34 | 1,194,456 |
2024-04-02 | $114.06 | $114.18 | $113.67 | $114.16 | $114.16 | 1,179,959 |
2024-04-01 | $115.46 | $115.55 | $114.79 | $115.02 | $115.02 | 1,174,850 |
2024-03-28 | $115.27 | $115.61 | $115.25 | $115.30 | $115.30 | 1,294,323 |
2024-03-27 | $114.93 | $115.30 | $114.48 | $115.27 | $115.27 | 1,503,876 |
2024-03-26 | $114.79 | $114.84 | $114.15 | $114.15 | $114.15 | 1,116,078 |
2024-03-25 | $114.39 | $114.71 | $114.39 | $114.43 | $114.43 | 1,115,011 |
2024-03-22 | $114.98 | $115.05 | $114.63 | $114.66 | $114.66 | 1,965,826 |
2024-03-21 | $115.14 | $115.42 | $114.97 | $114.98 | $114.98 | 1,391,451 |
2024-03-20 | $113.69 | $114.91 | $113.57 | $114.85 | $114.54 | 1,483,455 |
2024-03-19 | $112.88 | $113.73 | $112.68 | $113.65 | $113.65 | 3,209,483 |
2024-03-18 | $113.37 | $113.59 | $112.94 | $113.00 | $113.00 | 3,174,506 |
2024-03-15 | $112.54 | $112.91 | $112.19 | $112.46 | $112.46 | 1,079,551 |
2024-03-14 | $113.79 | $113.80 | $112.49 | $113.19 | $113.19 | 1,380,475 |
2024-03-13 | $113.74 | $113.93 | $113.30 | $113.60 | $113.60 | 766,219 |
2024-03-12 | $113.12 | $113.85 | $112.49 | $113.72 | $113.72 | 1,426,529 |
2024-03-11 | $112.51 | $112.79 | $112.07 | $112.66 | $112.66 | 942,314 |
2024-03-08 | $113.72 | $114.28 | $112.65 | $112.81 | $112.81 | 1,220,800 |
2024-03-07 | $113.11 | $113.69 | $112.95 | $113.49 | $113.49 | 929,172 |
2024-03-06 | $112.57 | $112.85 | $112.03 | $112.39 | $112.39 | 1,050,210 |
2024-03-05 | $112.43 | $112.55 | $111.24 | $111.70 | $111.70 | 1,291,305 |
2024-03-04 | $112.84 | $113.33 | $112.84 | $112.84 | $112.84 | 1,066,869 |
2024-03-01 | $112.14 | $113.08 | $112.02 | $113.01 | $113.01 | 1,438,468 |
2024-02-29 | $111.97 | $112.30 | $111.34 | $112.00 | $112.00 | 1,581,611 |
2024-02-28 | $111.35 | $111.71 | $111.26 | $111.47 | $111.47 | 1,061,511 |
2024-02-27 | $111.59 | $111.76 | $111.26 | $111.71 | $111.71 | 857,919 |
2024-02-26 | $111.75 | $111.91 | $111.37 | $111.42 | $111.42 | 1,207,871 |
2024-02-23 | $111.97 | $112.14 | $111.51 | $111.73 | $111.73 | 1,127,166 |
2024-02-22 | $110.86 | $111.79 | $110.65 | $111.62 | $111.62 | 1,189,592 |
2024-02-21 | $109.08 | $109.48 | $108.65 | $109.46 | $109.46 | 1,334,090 |
2024-02-20 | $109.70 | $109.81 | $108.93 | $109.44 | $109.44 | 1,354,586 |
2024-02-16 | $110.66 | $110.92 | $110.00 | $110.14 | $110.14 | 1,115,922 |
2024-02-15 | $110.13 | $110.81 | $109.98 | $110.73 | $110.73 | 1,122,959 |
2024-02-14 | $109.34 | $109.96 | $108.88 | $109.88 | $109.88 | 1,029,858 |
2024-02-13 | $108.84 | $109.19 | $107.95 | $108.66 | $108.66 | 1,316,456 |
2024-02-12 | $110.33 | $110.99 | $110.28 | $110.42 | $110.42 | 1,166,757 |
2024-02-09 | $109.76 | $110.44 | $109.71 | $110.33 | $110.33 | 1,025,509 |
2024-02-08 | $109.39 | $109.69 | $109.32 | $109.65 | $109.65 | 1,375,293 |
2024-02-07 | $109.07 | $109.53 | $108.78 | $109.37 | $109.37 | 1,043,364 |
2024-02-06 | $108.34 | $108.59 | $108.11 | $108.51 | $108.51 | 1,399,382 |
2024-02-05 | $108.49 | $108.56 | $107.61 | $108.21 | $108.21 | 1,066,603 |
2024-02-02 | $107.68 | $109.04 | $107.55 | $108.70 | $108.70 | 1,537,698 |
2024-02-01 | $106.65 | $107.70 | $106.41 | $107.70 | $107.70 | 1,233,324 |
2024-01-31 | $107.66 | $107.82 | $106.31 | $106.33 | $106.33 | 2,319,308 |
2024-01-30 | $108.11 | $108.30 | $107.97 | $108.11 | $108.11 | 1,374,395 |
2024-01-29 | $107.39 | $108.32 | $107.32 | $108.32 | $108.32 | 1,061,801 |
2024-01-26 | $107.34 | $107.72 | $107.16 | $107.31 | $107.31 | 987,793 |
2024-01-25 | $107.36 | $107.51 | $106.83 | $107.39 | $107.39 | 1,696,435 |
2024-01-24 | $107.51 | $107.65 | $106.78 | $106.83 | $106.83 | 2,371,764 |
2024-01-23 | $106.77 | $106.91 | $106.43 | $106.84 | $106.84 | 971,489 |
2024-01-22 | $106.58 | $107.01 | $106.41 | $106.61 | $106.61 | 1,165,991 |
2024-01-19 | $105.20 | $106.26 | $104.94 | $106.22 | $106.22 | 1,483,444 |
2024-01-18 | $104.43 | $105.01 | $104.00 | $104.88 | $104.88 | 1,893,011 |
2024-01-17 | $103.90 | $104.10 | $103.46 | $104.03 | $104.03 | 1,068,935 |
2024-01-16 | $104.71 | $105.01 | $104.21 | $104.60 | $104.60 | 1,533,686 |
2024-01-12 | $105.41 | $105.65 | $104.78 | $105.09 | $105.09 | 1,284,687 |
2024-01-11 | $105.28 | $105.42 | $104.12 | $105.05 | $105.05 | 1,507,570 |
2024-01-10 | $104.67 | $105.33 | $104.52 | $105.13 | $105.13 | 992,793 |
2024-01-09 | $104.18 | $104.86 | $104.04 | $104.59 | $104.59 | 1,687,634 |
2024-01-08 | $103.41 | $104.84 | $103.38 | $104.78 | $104.78 | 3,488,730 |
2024-01-05 | $103.14 | $103.88 | $103.01 | $103.32 | $103.32 | 1,609,003 |
2024-01-04 | $103.35 | $103.95 | $103.12 | $103.16 | $103.16 | 1,618,436 |
2024-01-03 | $103.97 | $104.05 | $103.34 | $103.43 | $103.43 | 1,895,185 |
2024-01-02 | $104.47 | $104.85 | $104.08 | $104.51 | $104.51 | 1,423,166 |
2023-12-29 | $105.60 | $105.71 | $104.85 | $105.23 | $105.23 | 1,805,052 |
2023-12-28 | $105.67 | $105.85 | $105.59 | $105.69 | $105.69 | 1,169,365 |
2023-12-27 | $105.38 | $105.70 | $105.29 | $105.62 | $105.62 | 1,189,943 |
2023-12-26 | $104.99 | $105.65 | $104.99 | $105.43 | $105.43 | 1,206,555 |
2023-12-22 | $104.95 | $105.29 | $104.47 | $104.94 | $104.94 | 1,590,300 |
2023-12-21 | $104.24 | $104.71 | $103.76 | $104.66 | $104.66 | 1,708,172 |
2023-12-20 | $104.92 | $105.39 | $103.48 | $103.53 | $103.53 | 1,294,424 |
2023-12-19 | $104.94 | $105.58 | $104.94 | $105.56 | $105.08 | 1,409,675 |
2023-12-18 | $104.61 | $105.01 | $104.30 | $104.77 | $104.29 | 1,444,240 |
2023-12-15 | $104.40 | $104.63 | $104.05 | $104.31 | $103.84 | 1,826,554 |
2023-12-14 | $104.36 | $104.90 | $103.85 | $104.50 | $104.02 | 1,637,344 |
2023-12-13 | $102.32 | $103.93 | $102.21 | $103.88 | $103.41 | 1,253,634 |
2023-12-12 | $101.81 | $102.33 | $101.50 | $102.27 | $101.80 | 1,517,234 |
2023-12-11 | $101.34 | $101.89 | $101.32 | $101.86 | $101.40 | 1,727,127 |
2023-12-08 | $100.78 | $101.59 | $100.78 | $101.44 | $100.98 | 1,203,683 |
2023-12-07 | $100.62 | $101.11 | $100.52 | $100.99 | $100.53 | 1,375,039 |
2023-12-06 | $101.03 | $101.17 | $100.15 | $100.24 | $99.78 | 2,898,251 |
2023-12-05 | $100.40 | $100.84 | $100.29 | $100.58 | $100.12 | 890,579 |
2023-12-04 | $100.46 | $100.83 | $100.21 | $100.78 | $100.32 | 1,634,347 |
2023-12-01 | $100.16 | $101.24 | $100.02 | $101.14 | $101.14 | 1,515,723 |
2023-11-30 | $100.08 | $100.38 | $99.67 | $100.32 | $100.32 | 1,532,750 |
2023-11-29 | $100.30 | $100.73 | $99.82 | $99.86 | $99.86 | 1,013,966 |
2023-11-28 | $99.64 | $100.15 | $99.50 | $99.84 | $99.84 | 796,057 |
2023-11-27 | $99.75 | $99.98 | $99.64 | $99.75 | $99.75 | 818,902 |
2023-11-24 | $99.80 | $99.96 | $99.72 | $99.91 | $99.91 | 364,875 |
2023-11-22 | $99.70 | $100.09 | $99.56 | $99.84 | $99.84 | 1,009,155 |
2023-11-21 | $99.41 | $99.54 | $99.14 | $99.38 | $99.38 | 1,339,413 |
2023-11-20 | $98.84 | $99.87 | $98.78 | $99.69 | $99.69 | 1,197,653 |
2023-11-17 | $98.79 | $99.04 | $98.61 | $98.92 | $98.92 | 841,461 |
2023-11-16 | $98.55 | $98.79 | $98.25 | $98.69 | $98.69 | 1,390,381 |
2023-11-15 | $98.79 | $99.22 | $98.55 | $98.74 | $98.74 | 1,854,552 |
2023-11-14 | $97.77 | $98.76 | $97.77 | $98.48 | $98.48 | 1,902,803 |
2023-11-13 | $96.10 | $96.55 | $95.89 | $96.33 | $96.33 | 889,887 |
2023-11-10 | $95.33 | $96.45 | $95.06 | $96.39 | $96.39 | 1,435,037 |
2023-11-09 | $96.00 | $96.04 | $94.87 | $94.97 | $94.97 | 1,351,782 |
2023-11-08 | $95.94 | $96.03 | $95.29 | $95.77 | $95.77 | 1,263,648 |
2023-11-07 | $95.48 | $95.93 | $95.24 | $95.80 | $95.80 | 1,978,354 |
2023-11-06 | $95.64 | $95.75 | $95.06 | $95.48 | $95.48 | 1,417,823 |
2023-11-03 | $94.95 | $95.83 | $94.95 | $95.45 | $95.45 | 1,450,823 |
2023-11-02 | $93.43 | $94.42 | $93.43 | $94.38 | $94.38 | 1,626,651 |
2023-11-01 | $91.81 | $92.70 | $91.67 | $92.55 | $92.55 | 1,854,284 |
2023-10-31 | $91.15 | $91.71 | $90.77 | $91.67 | $91.67 | 4,558,146 |
2023-10-30 | $90.63 | $91.28 | $90.30 | $91.06 | $91.06 | 1,794,491 |
2023-10-27 | $90.85 | $90.94 | $89.73 | $90.04 | $90.04 | 2,364,962 |
2023-10-26 | $91.23 | $91.46 | $90.25 | $90.52 | $90.52 | 2,239,073 |
2023-10-25 | $92.41 | $92.52 | $91.32 | $91.44 | $91.44 | 2,106,721 |
2023-10-24 | $92.68 | $93.17 | $92.25 | $92.87 | $92.87 | 1,227,344 |
2023-10-23 | $92.00 | $93.06 | $91.59 | $92.14 | $92.14 | 2,077,990 |
2023-10-20 | $93.46 | $93.53 | $92.35 | $92.41 | $92.41 | 2,344,099 |
2023-10-19 | $94.60 | $95.01 | $93.40 | $93.57 | $93.57 | 1,697,728 |
2023-10-18 | $95.39 | $95.58 | $94.23 | $94.47 | $94.47 | 1,485,173 |
2023-10-17 | $95.02 | $96.36 | $95.02 | $95.85 | $95.85 | 1,109,627 |
2023-10-16 | $95.08 | $95.96 | $95.08 | $95.76 | $95.76 | 992,341 |
2023-10-13 | $95.53 | $95.74 | $94.32 | $94.65 | $94.65 | 924,002 |
2023-10-12 | $96.05 | $96.05 | $94.67 | $95.18 | $95.18 | 1,034,747 |
2023-10-11 | $95.84 | $96.05 | $95.28 | $95.94 | $95.94 | 938,260 |
2023-10-10 | $95.17 | $96.20 | $95.14 | $95.60 | $95.60 | 1,234,265 |
2023-10-09 | $93.98 | $95.18 | $93.90 | $95.05 | $95.05 | 1,142,505 |
2023-10-06 | $92.78 | $94.79 | $92.50 | $94.45 | $94.45 | 1,274,597 |
2023-10-05 | $93.27 | $93.50 | $92.60 | $93.27 | $93.27 | 1,097,140 |
2023-10-04 | $92.81 | $93.50 | $92.42 | $93.40 | $93.40 | 1,765,863 |
2023-10-03 | $93.55 | $93.85 | $92.39 | $92.68 | $92.68 | 2,161,184 |
2023-10-02 | $94.13 | $94.40 | $93.46 | $94.03 | $94.03 | 1,812,705 |
2023-09-29 | $95.16 | $95.24 | $93.94 | $94.19 | $94.19 | 1,670,237 |
2023-09-28 | $93.69 | $94.86 | $93.65 | $94.49 | $94.49 | 4,696,746 |
2023-09-27 | $94.05 | $94.20 | $93.05 | $93.82 | $93.82 | 1,549,882 |
2023-09-26 | $94.43 | $94.65 | $93.56 | $93.72 | $93.72 | 1,459,824 |
2023-09-25 | $94.83 | $95.53 | $94.77 | $95.50 | $95.05 | 1,136,208 |
2023-09-22 | $95.59 | $95.91 | $95.06 | $95.13 | $95.13 | 1,140,017 |
2023-09-21 | $96.31 | $96.36 | $95.32 | $95.36 | $95.36 | 2,062,280 |
2023-09-20 | $98.20 | $98.31 | $96.94 | $96.99 | $96.99 | 916,330 |
2023-09-19 | $97.92 | $98.00 | $97.29 | $97.89 | $97.89 | 1,002,059 |
2023-09-18 | $98.00 | $98.39 | $97.90 | $98.10 | $98.10 | 889,649 |
2023-09-15 | $98.97 | $98.97 | $98.00 | $98.11 | $98.11 | 745,271 |
2023-09-14 | $99.00 | $99.42 | $98.69 | $99.30 | $99.30 | 646,157 |
2023-09-13 | $98.42 | $98.66 | $98.15 | $98.43 | $98.43 | 585,660 |
2023-09-12 | $98.56 | $98.97 | $98.30 | $98.41 | $98.41 | 710,502 |
2023-09-11 | $98.83 | $99.00 | $98.53 | $98.91 | $98.91 | 788,313 |
2023-09-08 | $98.24 | $98.62 | $98.10 | $98.30 | $98.30 | 823,106 |
2023-09-07 | $97.79 | $98.30 | $97.70 | $98.18 | $98.18 | 630,551 |
2023-09-06 | $98.99 | $99.05 | $98.00 | $98.54 | $98.54 | 830,899 |
2023-09-05 | $99.57 | $99.70 | $99.11 | $99.14 | $99.14 | 862,924 |
2023-09-01 | $100.01 | $100.21 | $99.42 | $99.71 | $99.71 | 760,887 |
2023-08-31 | $99.64 | $99.95 | $99.39 | $99.41 | $99.41 | 690,429 |
2023-08-30 | $99.11 | $99.66 | $99.01 | $99.49 | $99.49 | 693,341 |
2023-08-29 | $97.57 | $99.12 | $97.53 | $99.08 | $99.08 | 1,041,150 |
2023-08-28 | $97.52 | $97.78 | $97.24 | $97.65 | $97.65 | 1,302,614 |
2023-08-25 | $96.74 | $97.31 | $95.90 | $97.03 | $97.03 | 1,548,514 |
2023-08-24 | $97.98 | $98.15 | $96.36 | $96.37 | $96.37 | 1,002,933 |
2023-08-23 | $96.80 | $97.84 | $96.80 | $97.67 | $97.67 | 807,762 |
2023-08-22 | $97.31 | $97.31 | $96.49 | $96.58 | $96.58 | 848,285 |
2023-08-21 | $96.50 | $97.06 | $96.04 | $96.92 | $96.92 | 982,703 |
2023-08-18 | $95.51 | $96.54 | $95.42 | $96.34 | $96.34 | 1,659,419 |
2023-08-17 | $97.33 | $97.40 | $96.12 | $96.24 | $96.24 | 1,239,380 |
2023-08-16 | $97.70 | $98.06 | $97.02 | $97.04 | $97.04 | 1,302,892 |
2023-08-15 | $98.55 | $98.61 | $97.68 | $97.82 | $97.82 | 886,821 |
2023-08-14 | $98.22 | $98.95 | $98.12 | $98.94 | $98.94 | 1,094,646 |
2023-08-11 | $98.11 | $98.73 | $98.00 | $98.48 | $98.48 | 868,222 |
2023-08-10 | $99.11 | $99.83 | $98.25 | $98.57 | $98.57 | 976,390 |
2023-08-09 | $99.29 | $99.30 | $98.37 | $98.57 | $98.57 | 743,312 |
2023-08-08 | $99.03 | $99.32 | $98.43 | $99.26 | $99.26 | 1,402,797 |
2023-08-07 | $99.39 | $99.77 | $99.12 | $99.76 | $99.76 | 799,001 |
2023-08-04 | $99.77 | $100.26 | $98.83 | $98.92 | $98.92 | 873,037 |
2023-08-03 | $99.17 | $99.79 | $99.01 | $99.38 | $99.38 | 829,801 |
2023-08-02 | $100.34 | $100.39 | $99.48 | $99.66 | $99.66 | 1,005,152 |
2023-08-01 | $101.06 | $101.22 | $100.81 | $101.07 | $101.07 | 1,024,153 |
2023-07-31 | $101.30 | $101.49 | $101.05 | $101.39 | $101.39 | 774,544 |
2023-07-28 | $100.86 | $101.25 | $100.69 | $101.12 | $101.12 | 770,171 |
2023-07-27 | $101.61 | $101.66 | $99.84 | $100.03 | $100.03 | 756,129 |
2023-07-26 | $100.48 | $101.13 | $100.36 | $100.79 | $100.79 | 1,232,052 |
2023-07-25 | $100.40 | $101.06 | $100.40 | $100.70 | $100.70 | 860,628 |
2023-07-24 | $100.32 | $100.64 | $100.17 | $100.49 | $100.49 | 828,972 |
2023-07-21 | $100.51 | $100.55 | $100.09 | $100.12 | $100.12 | 864,019 |
2023-07-20 | $100.58 | $100.78 | $99.95 | $100.10 | $100.10 | 1,041,272 |
2023-07-19 | $100.84 | $101.12 | $100.64 | $100.84 | $100.84 | 2,936,528 |
2023-07-18 | $99.76 | $100.74 | $99.66 | $100.57 | $100.57 | 1,533,520 |
2023-07-17 | $99.30 | $100.06 | $99.30 | $99.80 | $99.80 | 1,234,761 |
2023-07-14 | $99.71 | $99.83 | $99.23 | $99.36 | $99.36 | 1,097,545 |
2023-07-13 | $99.18 | $99.73 | $99.08 | $99.59 | $99.59 | 904,767 |
2023-07-12 | $98.77 | $99.04 | $98.49 | $98.71 | $98.71 | 974,420 |
2023-07-11 | $97.43 | $98.07 | $97.23 | $97.98 | $97.98 | 605,029 |
2023-07-10 | $96.73 | $97.23 | $96.73 | $97.19 | $97.19 | 1,049,808 |
2023-07-07 | $96.71 | $97.69 | $96.66 | $96.78 | $96.78 | 841,207 |
2023-07-06 | $96.90 | $96.97 | $96.26 | $96.91 | $96.91 | 825,215 |
2023-07-05 | $97.56 | $97.92 | $97.56 | $97.76 | $97.76 | 1,034,656 |
2023-07-03 | $97.81 | $98.05 | $97.69 | $98.04 | $98.04 | 530,529 |
2023-06-30 | $97.40 | $98.04 | $97.40 | $97.84 | $97.84 | 1,113,871 |
2023-06-29 | $96.32 | $96.80 | $96.21 | $96.78 | $96.78 | 717,777 |
2023-06-28 | $95.97 | $96.54 | $95.87 | $96.32 | $96.32 | 838,940 |
2023-06-27 | $95.29 | $96.38 | $95.23 | $96.21 | $96.21 | 940,314 |
2023-06-26 | $95.32 | $95.80 | $95.05 | $95.07 | $95.07 | 1,100,225 |
2023-06-23 | $95.45 | $95.83 | $95.25 | $95.36 | $95.36 | 744,819 |
2023-06-22 | $95.69 | $96.22 | $95.58 | $96.22 | $96.22 | 694,471 |
2023-06-21 | $96.26 | $96.42 | $95.82 | $95.95 | $95.95 | 922,368 |
2023-06-20 | $96.53 | $96.70 | $95.98 | $96.49 | $96.49 | 1,220,183 |
2023-06-16 | $97.85 | $97.88 | $96.89 | $96.98 | $96.98 | 915,333 |
2023-06-15 | $95.98 | $97.60 | $95.87 | $97.33 | $97.33 | 1,281,531 |
2023-06-14 | $96.23 | $96.66 | $95.39 | $96.20 | $96.20 | 3,283,954 |
2023-06-13 | $95.80 | $96.31 | $95.73 | $96.16 | $96.16 | 1,084,264 |
2023-06-12 | $94.80 | $95.48 | $94.66 | $95.43 | $95.43 | 687,696 |
2023-06-09 | $94.71 | $95.12 | $94.39 | $94.57 | $94.57 | 1,017,297 |
2023-06-08 | $93.98 | $94.66 | $93.78 | $94.52 | $94.52 | 675,025 |
2023-06-07 | $94.39 | $94.68 | $93.94 | $94.05 | $94.05 | 874,254 |
2023-06-06 | $93.93 | $94.63 | $93.88 | $94.54 | $94.26 | 904,240 |
2023-06-05 | $94.32 | $94.63 | $93.92 | $94.08 | $93.80 | 2,084,354 |
2023-06-02 | $93.47 | $94.50 | $93.36 | $94.32 | $94.32 | 1,482,135 |
2023-06-01 | $91.97 | $93.05 | $91.64 | $92.78 | $92.78 | 895,389 |
2023-05-31 | $91.97 | $92.22 | $91.51 | $91.88 | $91.88 | 1,415,000 |
2023-05-30 | $92.90 | $92.99 | $92.13 | $92.42 | $92.42 | 1,455,044 |
2023-05-26 | $91.42 | $92.58 | $91.39 | $92.38 | $92.38 | 785,531 |
2023-05-25 | $91.31 | $91.51 | $90.73 | $91.17 | $91.17 | 923,842 |
2023-05-24 | $90.90 | $90.96 | $90.32 | $90.57 | $90.57 | 1,031,302 |
2023-05-23 | $91.94 | $92.23 | $91.21 | $91.27 | $91.27 | 1,012,961 |
2023-05-22 | $92.13 | $92.60 | $91.88 | $92.26 | $92.26 | 1,009,713 |
2023-05-19 | $92.54 | $92.61 | $91.82 | $92.09 | $92.09 | 1,342,008 |
2023-05-18 | $91.34 | $92.41 | $91.24 | $92.29 | $92.29 | 993,203 |
2023-05-17 | $90.70 | $91.56 | $90.30 | $91.40 | $91.40 | 1,612,910 |
2023-05-16 | $90.61 | $90.80 | $90.20 | $90.20 | $90.20 | 1,025,362 |
2023-05-15 | $90.68 | $91.06 | $90.32 | $90.94 | $90.94 | 1,040,270 |
2023-05-12 | $90.89 | $91.00 | $89.98 | $90.50 | $90.50 | 3,221,707 |
2023-05-11 | $90.61 | $90.79 | $90.22 | $90.65 | $90.65 | 1,569,130 |
2023-05-10 | $91.14 | $91.31 | $90.05 | $90.90 | $90.90 | 941,204 |
2023-05-09 | $90.44 | $90.73 | $90.36 | $90.49 | $90.49 | 621,947 |
2023-05-08 | $90.87 | $91.00 | $90.51 | $90.83 | $90.83 | 956,548 |
2023-05-05 | $89.93 | $91.02 | $89.92 | $90.80 | $90.80 | 816,546 |
2023-05-04 | $89.45 | $89.57 | $88.76 | $89.09 | $89.09 | 1,371,342 |
2023-05-03 | $90.37 | $91.02 | $89.71 | $89.78 | $89.78 | 1,043,967 |
2023-05-02 | $91.24 | $91.27 | $89.61 | $90.30 | $90.30 | 1,058,483 |
2023-05-01 | $91.39 | $91.85 | $91.34 | $91.44 | $91.44 | 1,387,604 |
2023-04-28 | $90.52 | $91.48 | $90.51 | $91.47 | $91.47 | 998,610 |
2023-04-27 | $89.58 | $90.78 | $89.51 | $90.69 | $90.69 | 1,195,755 |
2023-04-26 | $89.66 | $89.80 | $88.88 | $89.03 | $89.03 | 1,197,520 |
2023-04-25 | $90.53 | $90.58 | $89.39 | $89.42 | $89.42 | 1,389,216 |
2023-04-24 | $90.83 | $91.11 | $90.52 | $90.97 | $90.97 | 820,158 |
2023-04-21 | $90.95 | $91.02 | $90.47 | $90.93 | $90.93 | 1,260,351 |
2023-04-20 | $90.67 | $91.26 | $90.51 | $90.84 | $90.84 | 806,410 |
2023-04-19 | $90.93 | $91.57 | $90.90 | $91.40 | $91.40 | 887,428 |
2023-04-18 | $91.59 | $91.75 | $91.06 | $91.37 | $91.37 | 880,424 |
2023-04-17 | $90.92 | $91.33 | $90.69 | $91.31 | $91.31 | 851,028 |
2023-04-14 | $91.03 | $91.58 | $90.40 | $90.92 | $90.92 | 755,471 |
2023-04-13 | $90.33 | $91.29 | $90.20 | $91.21 | $91.21 | 756,226 |
2023-04-12 | $90.92 | $91.05 | $89.91 | $90.01 | $90.01 | 1,074,617 |
2023-04-11 | $90.42 | $90.78 | $90.25 | $90.42 | $90.42 | 1,135,425 |
2023-04-10 | $89.58 | $90.32 | $89.44 | $90.31 | $90.31 | 893,195 |
2023-04-06 | $89.52 | $90.19 | $89.35 | $90.13 | $90.13 | 820,422 |
2023-04-05 | $89.93 | $90.09 | $89.41 | $89.84 | $89.84 | 881,301 |
2023-04-04 | $90.98 | $90.99 | $89.85 | $90.15 | $90.15 | 1,140,339 |
2023-04-03 | $90.49 | $90.94 | $90.20 | $90.81 | $90.81 | 967,677 |
2023-03-31 | $89.47 | $90.59 | $89.47 | $90.55 | $90.55 | 1,031,997 |
2023-03-30 | $89.37 | $89.44 | $88.79 | $89.20 | $89.20 | 1,110,029 |
2023-03-29 | $88.33 | $88.77 | $88.10 | $88.73 | $88.73 | 1,288,659 |
2023-03-28 | $87.43 | $87.66 | $87.01 | $87.44 | $87.44 | 862,068 |
2023-03-27 | $87.94 | $88.11 | $87.35 | $87.60 | $87.60 | 1,528,766 |
2023-03-24 | $86.45 | $87.36 | $85.91 | $87.36 | $87.36 | 1,705,523 |
2023-03-23 | $87.36 | $88.27 | $86.18 | $86.80 | $86.80 | 1,284,797 |
2023-03-22 | $88.66 | $89.34 | $87.00 | $87.01 | $86.66 | 1,170,698 |
2023-03-21 | $88.19 | $88.75 | $87.94 | $88.63 | $88.27 | 850,012 |
2023-03-20 | $86.71 | $87.55 | $86.62 | $87.33 | $86.98 | 1,094,461 |
2023-03-17 | $87.49 | $87.56 | $86.22 | $86.58 | $86.58 | 1,425,896 |
2023-03-16 | $85.71 | $87.79 | $85.55 | $87.70 | $87.70 | 1,589,888 |
2023-03-15 | $85.57 | $86.23 | $84.96 | $86.20 | $86.20 | 3,288,753 |
2023-03-14 | $86.73 | $87.36 | $85.87 | $86.89 | $86.89 | 1,472,514 |
2023-03-13 | $84.92 | $86.60 | $84.35 | $85.50 | $85.50 | 3,524,268 |
2023-03-10 | $87.07 | $87.42 | $85.30 | $85.73 | $85.73 | 3,566,750 |
2023-03-09 | $89.09 | $89.52 | $87.02 | $87.22 | $87.22 | 1,260,971 |
2023-03-08 | $88.86 | $89.19 | $88.47 | $88.97 | $88.97 | 958,718 |
2023-03-07 | $90.21 | $90.27 | $88.73 | $88.84 | $88.84 | 1,097,048 |
2023-03-06 | $90.49 | $90.94 | $90.09 | $90.21 | $90.21 | 934,731 |
2023-03-03 | $89.23 | $90.39 | $89.15 | $90.31 | $90.31 | 903,863 |
2023-03-02 | $87.77 | $89.10 | $87.65 | $88.89 | $88.89 | 914,362 |
2023-03-01 | $88.43 | $88.71 | $87.95 | $88.27 | $88.27 | 1,178,806 |
2023-02-28 | $88.75 | $89.22 | $88.54 | $88.58 | $88.58 | 1,268,033 |
2023-02-27 | $89.26 | $89.64 | $88.62 | $88.81 | $88.81 | 973,802 |
2023-02-24 | $88.42 | $88.70 | $87.91 | $88.53 | $88.53 | 1,543,228 |
2023-02-23 | $89.66 | $89.82 | $88.46 | $89.49 | $89.49 | 1,076,241 |
2023-02-22 | $89.17 | $89.57 | $88.68 | $88.97 | $88.97 | 1,289,548 |
2023-02-21 | $90.06 | $90.26 | $89.01 | $89.07 | $89.07 | 1,660,755 |
2023-02-17 | $90.87 | $91.03 | $90.29 | $91.00 | $91.00 | 722,791 |
2023-02-16 | $91.37 | $92.29 | $91.18 | $91.23 | $91.23 | 662,547 |
2023-02-15 | $91.58 | $92.47 | $91.43 | $92.47 | $92.47 | 799,199 |
2023-02-14 | $91.67 | $92.54 | $91.05 | $92.01 | $92.01 | 1,171,940 |
2023-02-13 | $91.12 | $92.02 | $90.92 | $91.96 | $91.96 | 1,387,064 |
2023-02-10 | $90.49 | $90.99 | $90.26 | $90.92 | $90.92 | 820,744 |
2023-02-09 | $92.50 | $92.59 | $90.50 | $90.75 | $90.75 | 839,643 |
2023-02-08 | $92.28 | $92.58 | $91.50 | $91.61 | $91.61 | 1,492,679 |
2023-02-07 | $91.42 | $92.94 | $90.98 | $92.69 | $92.69 | 907,675 |
2023-02-06 | $91.59 | $91.86 | $91.16 | $91.51 | $91.51 | 1,222,315 |
2023-02-03 | $92.00 | $93.23 | $91.89 | $92.20 | $92.20 | 1,758,594 |
2023-02-02 | $92.72 | $93.56 | $92.32 | $93.15 | $93.15 | 1,249,088 |
2023-02-01 | $90.45 | $92.39 | $89.87 | $91.73 | $91.73 | 1,230,458 |
2023-01-31 | $89.38 | $90.70 | $89.37 | $90.67 | $90.67 | 1,997,339 |
2023-01-30 | $89.78 | $90.31 | $89.20 | $89.25 | $89.25 | 1,133,742 |
2023-01-27 | $89.91 | $90.96 | $89.91 | $90.48 | $90.48 | 967,193 |
2023-01-26 | $89.77 | $90.16 | $89.09 | $90.11 | $90.11 | 813,763 |
2023-01-25 | $88.23 | $89.24 | $87.63 | $89.15 | $89.15 | 1,239,166 |
2023-01-24 | $88.84 | $89.35 | $88.60 | $89.12 | $89.12 | 1,478,831 |
2023-01-23 | $88.35 | $89.67 | $88.16 | $89.28 | $89.28 | 1,444,472 |
2023-01-20 | $86.84 | $88.18 | $86.45 | $88.13 | $88.13 | 1,165,401 |
2023-01-19 | $86.66 | $87.02 | $86.16 | $86.50 | $86.50 | 1,564,799 |
2023-01-18 | $88.88 | $89.17 | $87.16 | $87.19 | $87.19 | 1,902,694 |
2023-01-17 | $88.69 | $89.08 | $88.38 | $88.55 | $88.55 | 6,222,094 |
2023-01-13 | $87.61 | $88.79 | $87.50 | $88.68 | $88.68 | 1,342,920 |
2023-01-12 | $88.12 | $88.58 | $87.19 | $88.33 | $88.33 | 1,998,752 |
2023-01-11 | $87.06 | $87.89 | $87.00 | $87.86 | $87.86 | 5,815,328 |
2023-01-10 | $85.90 | $86.75 | $85.72 | $86.75 | $86.75 | 1,038,624 |
2023-01-09 | $86.50 | $87.30 | $86.02 | $86.05 | $86.05 | 1,571,602 |
2023-01-06 | $84.80 | $86.29 | $84.17 | $86.04 | $86.04 | 1,893,935 |
2023-01-05 | $84.71 | $84.71 | $83.99 | $84.12 | $84.12 | 3,455,598 |
2023-01-04 | $84.87 | $85.57 | $84.30 | $85.13 | $85.13 | 1,756,483 |
2023-01-03 | $85.30 | $85.73 | $83.77 | $84.42 | $84.42 | 2,349,931 |
2022-12-30 | $84.30 | $84.80 | $83.91 | $84.80 | $84.80 | 2,347,560 |
2022-12-29 | $84.00 | $85.18 | $83.94 | $84.99 | $84.99 | 2,082,195 |
2022-12-28 | $84.42 | $84.91 | $83.36 | $83.44 | $83.44 | 2,076,606 |
2022-12-27 | $84.84 | $84.89 | $84.11 | $84.48 | $84.48 | 2,310,734 |
2022-12-23 | $84.19 | $84.86 | $83.79 | $84.85 | $84.85 | 1,825,398 |
2022-12-22 | $84.85 | $84.87 | $83.07 | $84.36 | $84.36 | 2,620,026 |
2022-12-21 | $84.93 | $85.86 | $84.81 | $85.57 | $85.57 | 1,747,631 |
2022-12-20 | $83.95 | $84.68 | $83.72 | $84.29 | $84.29 | 2,437,120 |
2022-12-19 | $84.91 | $85.07 | $83.80 | $84.18 | $84.18 | 2,303,922 |
2022-12-16 | $85.48 | $85.67 | $84.45 | $85.00 | $85.00 | 2,696,163 |
2022-12-15 | $87.01 | $87.22 | $85.63 | $85.98 | $85.98 | 4,984,620 |
2022-12-14 | $88.63 | $89.43 | $87.47 | $88.20 | $88.20 | 1,631,680 |
2022-12-13 | $90.26 | $90.60 | $88.06 | $88.67 | $88.67 | 2,321,764 |
2022-12-12 | $87.26 | $88.39 | $87.17 | $88.37 | $87.97 | 1,660,710 |
2022-12-09 | $87.54 | $88.10 | $87.13 | $87.17 | $86.77 | 1,965,119 |
2022-12-08 | $87.54 | $88.16 | $87.21 | $87.81 | $87.41 | 1,557,885 |
2022-12-07 | $87.23 | $87.72 | $86.90 | $87.14 | $86.74 | 1,281,976 |
2022-12-06 | $88.53 | $88.67 | $86.79 | $87.30 | $86.90 | 1,551,632 |
2022-12-05 | $89.78 | $89.89 | $88.31 | $88.61 | $88.21 | 1,230,795 |
2022-12-02 | $89.23 | $90.63 | $89.21 | $90.37 | $89.96 | 1,665,709 |
2022-12-01 | $90.74 | $91.00 | $89.87 | $90.48 | $90.07 | 1,653,410 |
2022-11-30 | $87.79 | $90.49 | $87.33 | $90.44 | $90.03 | 3,569,323 |
2022-11-29 | $87.89 | $88.20 | $87.35 | $87.76 | $87.36 | 1,081,092 |
2022-11-28 | $88.61 | $88.97 | $87.65 | $87.83 | $87.43 | 1,532,282 |
2022-11-25 | $89.18 | $89.44 | $89.10 | $89.25 | $88.84 | 381,892 |
2022-11-23 | $88.65 | $89.42 | $88.61 | $89.28 | $88.87 | 1,108,540 |
2022-11-22 | $87.96 | $88.77 | $87.63 | $88.71 | $88.31 | 1,346,987 |
2022-11-21 | $87.62 | $87.82 | $87.14 | $87.55 | $87.15 | 1,124,350 |
2022-11-18 | $88.29 | $88.38 | $87.27 | $87.93 | $87.53 | 1,145,720 |
2022-11-17 | $86.70 | $87.71 | $86.62 | $87.52 | $87.12 | 1,417,066 |
2022-11-16 | $88.32 | $88.49 | $87.78 | $87.91 | $87.51 | 1,487,453 |
2022-11-15 | $89.34 | $89.57 | $87.93 | $88.78 | $88.38 | 1,759,014 |
2022-11-14 | $88.26 | $89.06 | $87.86 | $87.87 | $87.47 | 1,151,837 |
2022-11-11 | $87.94 | $88.95 | $87.67 | $88.75 | $88.75 | 1,395,484 |
2022-11-10 | $86.09 | $87.87 | $85.81 | $87.81 | $87.81 | 1,942,264 |
2022-11-09 | $84.32 | $84.64 | $82.94 | $83.07 | $83.07 | 1,439,255 |
2022-11-08 | $84.71 | $85.64 | $83.93 | $84.88 | $84.88 | 1,610,005 |
2022-11-07 | $84.04 | $84.60 | $83.49 | $84.46 | $84.46 | 1,933,188 |
2022-11-04 | $83.99 | $84.30 | $82.29 | $83.70 | $83.70 | 1,862,279 |
2022-11-03 | $82.62 | $83.32 | $82.03 | $82.65 | $82.65 | 1,785,290 |
2022-11-02 | $85.54 | $86.50 | $83.41 | $83.41 | $83.41 | 1,892,053 |
2022-11-01 | $86.82 | $86.95 | $85.40 | $85.66 | $85.66 | 5,391,991 |
2022-10-31 | $85.99 | $86.45 | $85.74 | $85.94 | $85.94 | 1,431,794 |
2022-10-28 | $84.47 | $86.62 | $84.47 | $86.53 | $86.53 | 1,305,876 |
2022-10-27 | $85.23 | $85.70 | $84.45 | $84.59 | $84.59 | 2,223,588 |
2022-10-26 | $84.72 | $86.22 | $84.72 | $84.90 | $84.90 | 2,395,214 |
2022-10-25 | $84.03 | $85.58 | $84.03 | $85.49 | $85.49 | 2,110,679 |
2022-10-24 | $83.46 | $84.22 | $82.70 | $83.94 | $83.94 | 1,734,307 |
2022-10-21 | $81.08 | $83.18 | $80.79 | $83.08 | $83.08 | 1,878,807 |
2022-10-20 | $81.76 | $82.84 | $80.98 | $81.19 | $81.19 | 6,287,634 |
2022-10-19 | $82.05 | $82.69 | $81.22 | $81.86 | $81.86 | 2,055,479 |
2022-10-18 | $83.35 | $83.63 | $81.83 | $82.59 | $82.59 | 1,892,180 |
2022-10-17 | $80.92 | $81.87 | $80.92 | $81.64 | $81.64 | 1,893,888 |
2022-10-14 | $82.06 | $82.41 | $79.34 | $79.46 | $79.46 | 3,503,099 |
2022-10-13 | $77.85 | $81.76 | $77.44 | $81.40 | $81.40 | 2,642,542 |
2022-10-12 | $79.79 | $80.06 | $79.28 | $79.44 | $79.44 | 3,263,838 |
2022-10-11 | $79.80 | $80.83 | $79.09 | $79.63 | $79.63 | 7,865,716 |
2022-10-10 | $81.04 | $81.11 | $79.61 | $80.17 | $80.17 | 3,575,640 |
2022-10-07 | $82.24 | $82.25 | $80.40 | $80.81 | $80.81 | 2,055,553 |
2022-10-06 | $83.65 | $84.40 | $83.07 | $83.21 | $83.21 | 2,521,774 |
2022-10-05 | $83.19 | $84.49 | $82.57 | $83.96 | $83.96 | 2,006,077 |
2022-10-04 | $82.84 | $84.22 | $82.84 | $84.21 | $84.21 | 3,208,068 |
2022-10-03 | $80.37 | $81.98 | $79.86 | $81.54 | $81.54 | 2,836,759 |
2022-09-30 | $80.41 | $81.39 | $79.43 | $79.54 | $79.54 | 2,793,660 |
2022-09-29 | $81.46 | $81.60 | $79.88 | $80.61 | $80.61 | 4,466,572 |
2022-09-28 | $80.89 | $82.72 | $80.51 | $82.29 | $82.29 | 4,113,458 |
2022-09-27 | $81.65 | $82.15 | $80.04 | $80.63 | $80.63 | 4,924,779 |
2022-09-26 | $81.22 | $82.17 | $80.47 | $80.69 | $80.69 | 4,378,972 |
2022-09-23 | $82.57 | $82.73 | $80.99 | $82.01 | $81.60 | 5,844,150 |
2022-09-22 | $84.31 | $84.45 | $83.35 | $83.50 | $83.08 | 3,397,781 |
2022-09-21 | $86.30 | $87.10 | $84.43 | $84.46 | $84.46 | 1,589,082 |
2022-09-20 | $86.15 | $86.36 | $85.30 | $85.90 | $85.90 | 1,367,227 |
2022-09-19 | $85.48 | $86.95 | $85.46 | $86.95 | $86.95 | 1,266,403 |
2022-09-16 | $86.21 | $86.40 | $85.51 | $86.30 | $86.30 | 2,933,534 |
2022-09-15 | $87.63 | $88.41 | $86.79 | $87.07 | $87.07 | 1,254,239 |
2022-09-14 | $88.01 | $88.34 | $87.26 | $88.06 | $88.06 | 1,883,976 |
2022-09-13 | $89.57 | $89.82 | $87.45 | $87.72 | $87.72 | 1,772,048 |
2022-09-12 | $91.19 | $91.80 | $91.07 | $91.66 | $91.66 | 2,170,974 |
2022-09-09 | $89.80 | $90.84 | $89.72 | $90.63 | $90.63 | 1,417,927 |
2022-09-08 | $87.97 | $89.25 | $87.70 | $89.17 | $89.17 | 2,196,903 |
2022-09-07 | $86.79 | $88.71 | $86.78 | $88.52 | $88.52 | 3,053,886 |
2022-09-06 | $87.55 | $87.70 | $86.38 | $86.91 | $86.91 | 2,400,244 |
2022-09-02 | $89.00 | $89.33 | $86.88 | $87.27 | $87.27 | 1,745,136 |
2022-09-01 | $87.58 | $88.23 | $86.75 | $88.17 | $88.17 | 2,225,812 |
2022-08-31 | $89.16 | $89.42 | $88.05 | $88.05 | $88.05 | 1,562,525 |
2022-08-30 | $90.08 | $90.15 | $88.26 | $88.76 | $88.76 | 2,514,766 |
2022-08-29 | $89.76 | $90.48 | $89.47 | $89.76 | $89.76 | 1,656,939 |
2022-08-26 | $93.48 | $93.58 | $90.36 | $90.36 | $90.36 | 1,453,119 |
2022-08-25 | $92.60 | $93.54 | $92.37 | $93.51 | $93.51 | 863,673 |
2022-08-24 | $91.72 | $92.51 | $91.61 | $92.15 | $92.15 | 1,114,460 |
2022-08-23 | $92.02 | $92.55 | $91.69 | $91.80 | $91.80 | 1,051,192 |
2022-08-22 | $92.81 | $92.83 | $91.77 | $91.99 | $91.99 | 1,480,461 |
2022-08-19 | $94.68 | $94.80 | $93.74 | $93.98 | $93.98 | 961,775 |
2022-08-18 | $95.14 | $95.52 | $94.82 | $95.33 | $95.33 | 778,964 |
2022-08-17 | $95.04 | $95.71 | $94.59 | $95.06 | $95.06 | 2,050,489 |
2022-08-16 | $95.46 | $96.36 | $95.21 | $95.90 | $95.90 | 1,779,822 |
2022-08-15 | $94.78 | $95.85 | $94.64 | $95.71 | $95.71 | 1,272,273 |
2022-08-12 | $94.26 | $95.39 | $94.01 | $95.34 | $95.34 | 1,055,778 |
2022-08-11 | $94.42 | $94.95 | $93.59 | $93.74 | $93.74 | 2,496,747 |
2022-08-10 | $93.21 | $93.79 | $92.96 | $93.72 | $93.72 | 2,084,586 |
2022-08-09 | $92.00 | $92.06 | $91.36 | $91.63 | $91.63 | 11,368,172 |
2022-08-08 | $92.51 | $93.21 | $91.94 | $92.17 | $92.17 | 1,585,431 |
2022-08-05 | $91.23 | $92.29 | $91.12 | $92.14 | $92.14 | 1,058,075 |
2022-08-04 | $92.27 | $92.38 | $91.81 | $92.17 | $92.17 | 1,255,696 |
2022-08-03 | $91.39 | $92.51 | $91.31 | $92.23 | $92.23 | 1,201,855 |
2022-08-02 | $90.95 | $91.89 | $90.49 | $90.80 | $90.80 | 1,414,335 |
2022-08-01 | $91.00 | $91.89 | $90.70 | $91.30 | $91.30 | 5,195,416 |
2022-07-29 | $90.55 | $91.77 | $90.38 | $91.53 | $91.53 | 1,584,172 |
2022-07-28 | $89.27 | $90.41 | $88.49 | $90.31 | $90.31 | 1,408,928 |
2022-07-27 | $87.68 | $89.54 | $87.59 | $89.16 | $89.16 | 2,290,452 |
2022-07-26 | $87.60 | $87.60 | $86.67 | $86.86 | $86.86 | 10,221,774 |
2022-07-25 | $88.03 | $88.15 | $87.45 | $87.97 | $87.97 | 1,588,124 |
2022-07-22 | $88.78 | $89.10 | $87.32 | $87.83 | $87.83 | 1,360,130 |
2022-07-21 | $87.75 | $88.80 | $87.16 | $88.80 | $88.80 | 1,957,177 |
2022-07-20 | $87.21 | $88.19 | $87.00 | $87.95 | $87.95 | 2,222,429 |
2022-07-19 | $85.78 | $87.30 | $85.66 | $87.21 | $87.21 | 2,380,337 |
2022-07-18 | $86.23 | $86.45 | $84.54 | $84.82 | $84.82 | 4,300,637 |
2022-07-15 | $84.85 | $85.46 | $84.32 | $85.43 | $85.43 | 1,627,267 |
2022-07-14 | $83.09 | $83.95 | $82.37 | $83.82 | $83.82 | 3,539,779 |
2022-07-13 | $83.35 | $84.80 | $83.18 | $84.19 | $84.19 | 2,127,739 |
2022-07-12 | $85.23 | $85.71 | $84.15 | $84.55 | $84.55 | 1,539,645 |
2022-07-11 | $85.81 | $85.98 | $85.12 | $85.28 | $85.28 | 2,045,445 |
2022-07-08 | $86.01 | $86.85 | $85.65 | $86.37 | $86.37 | 1,414,743 |
2022-07-07 | $85.52 | $86.63 | $85.52 | $86.45 | $86.45 | 2,041,558 |
2022-07-06 | $84.91 | $85.61 | $84.25 | $85.03 | $85.03 | 7,680,969 |
2022-07-05 | $83.48 | $84.93 | $82.75 | $84.89 | $84.89 | 2,526,645 |
2022-07-01 | $83.60 | $84.73 | $82.96 | $84.63 | $84.63 | 1,913,568 |
2022-06-30 | $83.47 | $84.50 | $82.63 | $83.78 | $83.78 | 3,402,863 |
2022-06-29 | $84.69 | $84.88 | $84.00 | $84.47 | $84.47 | 3,131,100 |
2022-06-28 | $86.72 | $87.36 | $84.62 | $84.63 | $84.63 | 11,915,047 |
2022-06-27 | $86.86 | $86.98 | $86.10 | $86.39 | $86.39 | 6,112,037 |
2022-06-24 | $84.74 | $86.65 | $84.69 | $86.62 | $86.62 | 1,961,577 |
2022-06-23 | $83.60 | $84.16 | $82.77 | $84.01 | $84.01 | 2,828,773 |
2022-06-22 | $82.15 | $84.00 | $82.13 | $83.18 | $83.18 | 5,753,407 |
2022-06-21 | $82.49 | $83.60 | $82.49 | $83.24 | $83.24 | 3,924,718 |
2022-06-17 | $81.11 | $82.01 | $80.42 | $81.30 | $81.30 | 20,576,172 |
2022-06-16 | $82.00 | $82.13 | $80.39 | $80.96 | $80.96 | 5,217,393 |
2022-06-15 | $83.44 | $84.98 | $82.38 | $83.91 | $83.91 | 2,546,991 |
2022-06-14 | $83.36 | $83.63 | $81.98 | $82.69 | $82.69 | 5,259,215 |
2022-06-13 | $84.17 | $84.55 | $82.60 | $82.96 | $82.96 | 8,565,066 |
2022-06-10 | $87.66 | $87.75 | $86.42 | $86.47 | $86.47 | 2,592,604 |
2022-06-09 | $90.90 | $91.28 | $89.10 | $89.10 | $89.10 | 1,172,446 |
2022-06-08 | $92.14 | $92.59 | $91.36 | $91.55 | $91.27 | 2,158,469 |
2022-06-07 | $90.87 | $92.67 | $90.70 | $92.56 | $92.28 | 1,170,455 |
2022-06-06 | $92.35 | $92.65 | $91.36 | $91.61 | $91.33 | 1,093,386 |
2022-06-03 | $91.70 | $92.09 | $91.09 | $91.32 | $91.04 | 1,308,876 |
2022-06-02 | $90.89 | $92.83 | $90.54 | $92.83 | $92.55 | 1,279,475 |
2022-06-01 | $92.17 | $92.44 | $90.28 | $90.97 | $90.69 | 2,183,446 |
2022-05-31 | $91.88 | $92.44 | $91.05 | $91.64 | $91.36 | 2,285,330 |
2022-05-27 | $90.52 | $92.33 | $90.52 | $92.33 | $92.05 | 2,644,941 |
2022-05-26 | $88.49 | $90.44 | $88.49 | $90.05 | $89.78 | 3,563,106 |
2022-05-25 | $86.93 | $88.67 | $86.86 | $88.21 | $87.94 | 2,196,371 |
2022-05-24 | $87.21 | $87.54 | $85.80 | $87.34 | $87.07 | 2,109,268 |
2022-05-23 | $87.33 | $88.35 | $86.71 | $88.13 | $87.86 | 2,052,563 |
2022-05-20 | $87.55 | $87.60 | $84.59 | $86.67 | $86.41 | 3,033,668 |
2022-05-19 | $86.28 | $87.66 | $86.05 | $86.66 | $86.40 | 2,897,668 |
2022-05-18 | $89.57 | $89.67 | $86.72 | $86.99 | $86.72 | 2,523,936 |
2022-05-17 | $90.11 | $90.61 | $89.23 | $90.61 | $90.33 | 1,712,606 |
2022-05-16 | $88.79 | $89.55 | $88.25 | $88.67 | $88.40 | 2,073,723 |
2022-05-13 | $87.93 | $89.50 | $87.76 | $89.11 | $88.84 | 2,524,963 |
2022-05-12 | $86.03 | $87.66 | $85.25 | $86.81 | $86.54 | 4,416,090 |
2022-05-11 | $88.09 | $89.45 | $86.58 | $86.71 | $86.45 | 3,919,801 |
2022-05-10 | $89.55 | $89.90 | $87.22 | $88.31 | $88.04 | 6,488,697 |
2022-05-09 | $90.00 | $90.17 | $87.78 | $88.14 | $87.87 | 5,324,265 |
2022-05-06 | $91.55 | $92.19 | $90.08 | $91.34 | $91.06 | 3,685,491 |
2022-05-05 | $94.62 | $94.74 | $91.10 | $92.08 | $91.80 | 2,780,758 |
2022-05-04 | $93.07 | $95.75 | $92.12 | $95.62 | $95.33 | 2,956,793 |
2022-05-03 | $92.46 | $93.39 | $92.19 | $92.84 | $92.56 | 2,953,698 |
2022-05-02 | $91.70 | $92.73 | $90.32 | $92.45 | $92.17 | 7,160,814 |
2022-04-29 | $94.42 | $95.01 | $91.67 | $91.83 | $91.55 | 2,791,511 |
2022-04-28 | $94.10 | $95.67 | $92.89 | $95.20 | $94.91 | 1,966,822 |
2022-04-27 | $92.97 | $94.18 | $92.48 | $92.97 | $92.69 | 2,730,376 |
2022-04-26 | $95.01 | $95.07 | $92.79 | $92.81 | $92.53 | 2,531,196 |
2022-04-25 | $94.48 | $95.65 | $93.46 | $95.59 | $95.30 | 3,047,752 |
2022-04-22 | $97.46 | $97.47 | $94.90 | $95.00 | $94.71 | 2,564,623 |
2022-04-21 | $100.16 | $100.50 | $97.42 | $97.63 | $97.33 | 1,212,232 |
2022-04-20 | $99.82 | $100.00 | $99.09 | $99.30 | $99.00 | 1,137,031 |
2022-04-19 | $97.67 | $99.59 | $97.67 | $99.40 | $99.10 | 1,563,554 |
2022-04-18 | $97.59 | $98.13 | $97.20 | $97.68 | $97.38 | 1,590,406 |
2022-04-14 | $99.11 | $99.42 | $97.81 | $97.83 | $97.53 | 1,029,067 |
2022-04-13 | $97.80 | $99.21 | $97.77 | $99.04 | $98.74 | 1,323,310 |
2022-04-12 | $98.89 | $99.49 | $97.41 | $97.79 | $97.49 | 1,484,074 |
2022-04-11 | $98.89 | $99.12 | $97.98 | $98.08 | $97.78 | 1,799,205 |
2022-04-08 | $99.83 | $100.34 | $99.25 | $99.60 | $99.30 | 1,055,973 |
2022-04-07 | $99.39 | $100.38 | $98.73 | $99.91 | $99.60 | 1,435,286 |
2022-04-06 | $99.81 | $100.13 | $98.89 | $99.56 | $99.26 | 1,979,532 |
2022-04-05 | $101.94 | $102.35 | $100.45 | $100.73 | $100.42 | 1,180,041 |
2022-04-04 | $101.53 | $102.19 | $101.29 | $102.19 | $101.88 | 2,798,489 |
2022-04-01 | $101.32 | $101.44 | $100.50 | $101.37 | $101.06 | 1,602,173 |
2022-03-31 | $102.27 | $102.58 | $100.88 | $100.94 | $100.63 | 1,530,666 |
2022-03-30 | $103.05 | $103.23 | $102.01 | $102.47 | $102.16 | 1,368,836 |
2022-03-29 | $102.63 | $103.48 | $102.24 | $103.31 | $102.99 | 1,360,034 |
2022-03-28 | $101.03 | $101.83 | $100.46 | $101.78 | $101.47 | 3,372,709 |
2022-03-25 | $100.89 | $101.21 | $100.18 | $101.14 | $100.83 | 1,585,983 |
2022-03-24 | $99.75 | $100.76 | $99.50 | $100.72 | $100.41 | 1,218,343 |
2022-03-23 | $100.37 | $100.77 | $99.60 | $99.60 | $98.98 | 1,911,632 |
2022-03-22 | $100.04 | $101.19 | $99.94 | $100.95 | $100.32 | 1,563,383 |
2022-03-21 | $99.93 | $100.34 | $98.94 | $99.72 | $99.10 | 1,454,743 |
2022-03-18 | $98.40 | $99.98 | $98.24 | $99.92 | $99.29 | 1,711,661 |
2022-03-17 | $97.03 | $98.70 | $96.90 | $98.69 | $98.07 | 2,681,116 |
2022-03-16 | $95.96 | $97.41 | $94.89 | $97.41 | $96.80 | 2,512,509 |
2022-03-15 | $93.61 | $95.19 | $93.38 | $95.02 | $94.43 | 2,661,141 |
2022-03-14 | $94.02 | $94.81 | $92.80 | $93.09 | $92.51 | 3,283,394 |
2022-03-11 | $95.80 | $96.08 | $93.89 | $93.99 | $93.40 | 3,138,787 |
2022-03-10 | $94.67 | $95.49 | $94.14 | $95.32 | $94.72 | 3,478,111 |
2022-03-09 | $95.04 | $96.18 | $94.70 | $95.73 | $95.13 | 2,853,701 |
2022-03-08 | $93.72 | $95.55 | $92.80 | $93.18 | $92.60 | 4,613,580 |
2022-03-07 | $96.50 | $96.61 | $93.66 | $93.70 | $93.11 | 3,929,962 |
2022-03-04 | $96.85 | $96.91 | $95.70 | $96.61 | $96.01 | 2,592,010 |
2022-03-03 | $98.83 | $98.94 | $97.19 | $97.58 | $96.97 | 2,650,332 |
2022-03-02 | $97.08 | $98.71 | $96.87 | $98.32 | $97.70 | 4,743,586 |
2022-03-01 | $97.81 | $98.22 | $95.91 | $96.54 | $95.94 | 3,802,918 |
2022-02-28 | $97.05 | $98.48 | $96.78 | $98.08 | $97.47 | 2,989,067 |
2022-02-25 | $96.28 | $98.21 | $95.86 | $98.21 | $97.60 | 3,674,756 |
2022-02-24 | $91.81 | $96.17 | $91.75 | $96.08 | $95.48 | 7,146,993 |
2022-02-23 | $96.90 | $97.00 | $94.27 | $94.39 | $93.80 | 5,262,526 |
2022-02-22 | $96.70 | $97.59 | $95.36 | $96.20 | $95.60 | 4,621,959 |
2022-02-18 | $98.08 | $98.43 | $96.77 | $97.28 | $96.67 | 2,622,411 |
2022-02-17 | $99.56 | $99.63 | $97.88 | $98.04 | $97.43 | 1,803,047 |
2022-02-16 | $99.77 | $100.60 | $99.25 | $100.29 | $99.66 | 1,984,517 |
2022-02-15 | $99.49 | $100.28 | $99.49 | $100.23 | $99.60 | 2,033,632 |
2022-02-14 | $98.73 | $99.09 | $97.65 | $98.47 | $97.85 | 3,199,331 |
2022-02-11 | $100.78 | $101.31 | $98.43 | $98.81 | $98.19 | 3,651,689 |
2022-02-10 | $101.22 | $102.77 | $100.25 | $100.76 | $100.13 | 2,887,729 |
2022-02-09 | $101.82 | $102.54 | $101.82 | $102.46 | $101.82 | 3,593,480 |
2022-02-08 | $99.79 | $101.10 | $99.53 | $100.89 | $100.26 | 1,896,665 |
2022-02-07 | $100.36 | $100.79 | $99.68 | $99.96 | $99.33 | 2,652,707 |
2022-02-04 | $99.58 | $101.05 | $98.99 | $100.21 | $99.58 | 2,641,222 |
2022-02-03 | $100.49 | $101.04 | $99.35 | $99.52 | $98.90 | 2,843,743 |
2022-02-02 | $101.92 | $102.14 | $101.06 | $101.99 | $101.35 | 3,247,059 |
2022-02-01 | $100.85 | $101.48 | $99.80 | $101.39 | $100.76 | 3,269,496 |
2022-01-31 | $98.39 | $100.64 | $98.10 | $100.64 | $100.01 | 3,615,071 |
2022-01-28 | $96.35 | $98.47 | $95.26 | $98.47 | $97.85 | 4,421,038 |
2022-01-27 | $97.84 | $98.59 | $95.70 | $96.12 | $95.52 | 8,453,274 |
2022-01-26 | $98.65 | $99.33 | $95.76 | $96.76 | $96.15 | 6,695,836 |
2022-01-25 | $97.01 | $98.41 | $95.59 | $97.17 | $96.56 | 6,914,866 |
2022-01-24 | $96.41 | $98.62 | $94.00 | $98.53 | $97.91 | 12,631,436 |
2022-01-21 | $99.56 | $100.19 | $97.88 | $97.91 | $97.30 | 6,957,432 |
2022-01-20 | $101.56 | $102.77 | $99.77 | $99.93 | $99.30 | 3,317,874 |
2022-01-19 | $102.55 | $102.89 | $101.01 | $101.09 | $100.46 | 2,927,811 |
2022-01-18 | $103.10 | $103.24 | $101.90 | $102.17 | $101.53 | 4,907,716 |
2022-01-14 | $103.41 | $104.24 | $102.98 | $104.20 | $103.55 | 2,053,892 |
2022-01-13 | $105.96 | $106.13 | $103.94 | $104.16 | $103.51 | 2,658,374 |
2022-01-12 | $105.99 | $106.29 | $105.18 | $105.67 | $105.01 | 1,789,786 |
2022-01-11 | $104.50 | $105.55 | $103.77 | $105.55 | $104.89 | 3,423,726 |
2022-01-10 | $103.93 | $104.52 | $102.39 | $104.49 | $103.84 | 3,401,793 |
2022-01-07 | $105.12 | $105.52 | $104.30 | $104.65 | $104.00 | 1,912,678 |
2022-01-06 | $105.10 | $105.84 | $104.41 | $105.16 | $104.50 | 2,545,520 |
2022-01-05 | $107.40 | $107.55 | $105.12 | $105.16 | $104.50 | 2,639,937 |
2022-01-04 | $107.95 | $108.15 | $106.97 | $107.45 | $106.78 | 1,827,531 |
2022-01-03 | $107.43 | $107.67 | $106.74 | $107.63 | $106.96 | 2,268,641 |
2021-12-31 | $107.29 | $107.54 | $106.98 | $106.98 | $106.31 | 1,564,039 |
2021-12-30 | $107.55 | $107.99 | $107.25 | $107.29 | $106.62 | 1,360,131 |
2021-12-29 | $107.49 | $107.76 | $107.13 | $107.51 | $106.84 | 1,327,183 |
2021-12-28 | $107.74 | $108.02 | $107.27 | $107.41 | $106.74 | 1,426,425 |
2021-12-27 | $106.53 | $107.64 | $106.51 | $107.61 | $106.94 | 1,557,330 |
2021-12-23 | $105.86 | $106.59 | $105.68 | $106.27 | $105.61 | 1,211,352 |
2021-12-22 | $104.49 | $105.59 | $104.45 | $105.58 | $104.92 | 1,795,714 |
2021-12-21 | $103.42 | $104.60 | $102.99 | $104.59 | $103.94 | 1,976,815 |
2021-12-20 | $102.45 | $102.66 | $101.60 | $102.53 | $101.89 | 4,111,676 |
2021-12-17 | $103.85 | $104.71 | $103.05 | $103.77 | $103.12 | 2,409,118 |
2021-12-16 | $106.12 | $106.20 | $104.07 | $104.42 | $103.77 | 3,047,304 |
2021-12-15 | $104.02 | $105.67 | $103.28 | $105.63 | $104.97 | 5,587,105 |
2021-12-14 | $103.99 | $104.57 | $103.34 | $104.07 | $103.42 | 2,316,487 |
2021-12-13 | $105.67 | $105.73 | $104.70 | $104.74 | $104.08 | 1,998,883 |
2021-12-10 | $106.00 | $106.27 | $105.27 | $106.09 | $105.06 | 1,393,717 |
2021-12-09 | $106.11 | $106.27 | $105.36 | $105.36 | $104.33 | 1,744,057 |
2021-12-08 | $106.16 | $106.52 | $105.75 | $106.38 | $105.34 | 1,537,622 |
2021-12-07 | $105.11 | $106.21 | $105.00 | $105.97 | $104.94 | 1,953,027 |
2021-12-06 | $102.94 | $104.21 | $102.32 | $103.76 | $102.75 | 2,670,002 |
2021-12-03 | $103.93 | $104.24 | $101.48 | $102.51 | $101.51 | 5,061,252 |
2021-12-02 | $102.07 | $103.99 | $101.95 | $103.64 | $102.63 | 3,158,817 |
2021-12-01 | $104.80 | $105.39 | $101.87 | $101.93 | $100.94 | 3,278,568 |
2021-11-30 | $105.02 | $105.32 | $103.28 | $103.43 | $102.42 | 3,553,481 |
2021-11-29 | $105.58 | $106.01 | $104.81 | $105.54 | $104.51 | 2,262,327 |
2021-11-26 | $105.11 | $105.49 | $104.06 | $104.37 | $103.35 | 2,360,673 |
2021-11-24 | $106.09 | $106.85 | $105.73 | $106.78 | $105.74 | 1,233,957 |
2021-11-23 | $106.39 | $106.83 | $105.56 | $106.54 | $105.50 | 7,136,800 |
2021-11-22 | $107.47 | $107.92 | $106.44 | $106.44 | $105.40 | 1,757,545 |
2021-11-19 | $107.24 | $107.51 | $106.93 | $106.97 | $105.93 | 1,526,193 |
2021-11-18 | $107.37 | $107.41 | $106.56 | $107.31 | $106.27 | 2,282,907 |
2021-11-17 | $107.52 | $107.52 | $106.96 | $107.12 | $106.08 | 2,738,386 |
2021-11-16 | $107.10 | $107.80 | $107.02 | $107.57 | $106.52 | 1,788,562 |
2021-11-15 | $107.43 | $107.45 | $106.81 | $107.06 | $106.02 | 1,239,089 |
2021-11-12 | $106.66 | $107.23 | $106.42 | $107.12 | $106.08 | 1,089,423 |
2021-11-11 | $106.64 | $106.64 | $106.31 | $106.35 | $105.32 | 934,119 |
2021-11-10 | $106.79 | $107.19 | $105.77 | $106.20 | $105.17 | 1,885,178 |
2021-11-09 | $107.64 | $107.75 | $106.84 | $107.20 | $106.16 | 4,315,412 |
2021-11-08 | $107.77 | $107.96 | $107.43 | $107.58 | $106.53 | 1,289,603 |
2021-11-05 | $107.50 | $107.91 | $106.97 | $107.35 | $106.31 | 1,497,609 |
2021-11-04 | $106.79 | $107.15 | $106.58 | $106.95 | $105.91 | 1,183,964 |
2021-11-03 | $105.71 | $106.67 | $105.59 | $106.59 | $105.55 | 1,276,002 |
2021-11-02 | $105.56 | $105.86 | $105.42 | $105.78 | $104.75 | 1,540,365 |
2021-11-01 | $105.32 | $105.51 | $104.90 | $105.47 | $104.44 | 1,549,741 |
2021-10-29 | $104.26 | $105.07 | $104.25 | $104.94 | $103.92 | 1,377,910 |
2021-10-28 | $104.06 | $104.83 | $103.96 | $104.83 | $103.81 | 1,230,716 |
2021-10-27 | $104.49 | $104.62 | $103.65 | $103.65 | $102.64 | 1,567,675 |
2021-10-26 | $104.86 | $105.10 | $104.32 | $104.43 | $103.41 | 1,604,015 |
2021-10-25 | $104.14 | $104.55 | $103.70 | $104.40 | $103.38 | 1,430,760 |
2021-10-22 | $103.91 | $104.24 | $103.36 | $103.82 | $102.81 | 1,392,271 |
2021-10-21 | $103.62 | $104.10 | $103.45 | $104.03 | $103.02 | 1,673,825 |
2021-10-20 | $103.35 | $103.82 | $103.35 | $103.71 | $102.70 | 2,832,349 |
2021-10-19 | $103.00 | $103.35 | $102.82 | $103.28 | $102.27 | 1,326,887 |
2021-10-18 | $101.88 | $102.64 | $101.68 | $102.59 | $101.59 | 1,123,863 |
2021-10-15 | $102.17 | $102.42 | $102.02 | $102.19 | $101.20 | 1,371,312 |
2021-10-14 | $100.89 | $101.66 | $100.78 | $101.62 | $100.63 | 2,446,528 |
2021-10-13 | $99.78 | $100.13 | $99.09 | $99.94 | $98.97 | 2,026,291 |
2021-10-12 | $99.82 | $100.00 | $99.31 | $99.47 | $98.50 | 1,551,612 |
2021-10-11 | $100.17 | $100.83 | $99.55 | $99.57 | $98.60 | 1,234,305 |
2021-10-08 | $100.75 | $100.84 | $100.14 | $100.22 | $99.24 | 1,076,117 |
2021-10-07 | $100.36 | $101.18 | $100.34 | $100.49 | $99.51 | 1,172,743 |
2021-10-06 | $98.32 | $99.61 | $97.91 | $99.52 | $98.55 | 3,236,959 |
2021-10-05 | $98.54 | $99.70 | $98.37 | $99.16 | $98.20 | 2,037,479 |
2021-10-04 | $99.26 | $99.46 | $97.72 | $98.24 | $97.28 | 3,304,192 |
2021-10-01 | $98.86 | $99.99 | $97.95 | $99.64 | $98.67 | 4,090,096 |
2021-09-30 | $99.88 | $100.03 | $98.35 | $98.38 | $97.42 | 2,737,615 |
2021-09-29 | $99.82 | $100.14 | $99.37 | $99.48 | $98.51 | 1,649,610 |
2021-09-28 | $100.87 | $100.95 | $99.29 | $99.36 | $98.39 | 2,479,259 |
2021-09-27 | $101.47 | $101.86 | $101.27 | $101.52 | $100.53 | 1,182,756 |
2021-09-24 | $101.24 | $101.91 | $101.18 | $101.69 | $100.70 | 1,258,888 |
2021-09-23 | $101.28 | $102.39 | $101.16 | $102.03 | $100.67 | 1,118,016 |
2021-09-22 | $100.33 | $101.28 | $100.12 | $100.78 | $99.44 | 1,373,554 |
2021-09-21 | $100.38 | $100.64 | $99.51 | $99.77 | $98.44 | 1,551,503 |
2021-09-20 | $99.97 | $100.31 | $98.53 | $99.79 | $98.46 | 2,883,300 |
2021-09-17 | $102.25 | $102.35 | $101.37 | $101.57 | $100.22 | 1,842,535 |
2021-09-16 | $102.40 | $102.65 | $101.67 | $102.37 | $101.01 | 774,043 |
2021-09-15 | $101.73 | $102.58 | $101.42 | $102.49 | $101.13 | 1,020,617 |
2021-09-14 | $102.51 | $102.76 | $101.38 | $101.55 | $100.20 | 1,547,454 |
2021-09-13 | $102.70 | $102.82 | $101.69 | $102.23 | $100.87 | 972,557 |
2021-09-10 | $103.30 | $103.37 | $101.95 | $102.00 | $100.64 | 996,774 |
2021-09-09 | $103.07 | $103.60 | $102.76 | $102.82 | $101.45 | 952,213 |
2021-09-08 | $103.32 | $103.44 | $102.70 | $103.19 | $101.82 | 927,394 |
2021-09-07 | $103.90 | $103.92 | $103.34 | $103.41 | $102.04 | 1,477,117 |
2021-09-03 | $103.72 | $104.00 | $103.62 | $103.90 | $102.52 | 1,367,538 |
2021-09-02 | $103.92 | $104.07 | $103.64 | $103.96 | $102.58 | 704,658 |
2021-09-01 | $103.64 | $103.88 | $103.46 | $103.60 | $102.22 | 795,944 |
2021-08-31 | $103.62 | $103.68 | $103.26 | $103.41 | $102.04 | 1,099,805 |
2021-08-30 | $103.47 | $103.81 | $103.29 | $103.61 | $102.23 | 954,706 |
2021-08-27 | $102.41 | $103.35 | $102.41 | $103.26 | $101.89 | 834,778 |
2021-08-26 | $102.71 | $102.81 | $102.11 | $102.18 | $100.82 | 1,275,809 |
2021-08-25 | $102.62 | $102.94 | $102.46 | $102.82 | $101.45 | 1,129,740 |
2021-08-24 | $102.41 | $102.64 | $102.32 | $102.48 | $101.12 | 1,061,044 |
2021-08-23 | $101.66 | $102.37 | $101.64 | $102.20 | $100.84 | 863,934 |
2021-08-20 | $100.47 | $101.24 | $100.24 | $101.18 | $99.84 | 917,593 |
2021-08-19 | $99.61 | $100.62 | $99.51 | $100.30 | $98.97 | 1,108,707 |
2021-08-18 | $101.10 | $101.49 | $100.27 | $100.35 | $99.02 | 1,362,298 |
2021-08-17 | $101.51 | $101.61 | $100.60 | $101.35 | $100.00 | 1,349,452 |
2021-08-16 | $101.74 | $102.15 | $101.26 | $102.15 | $100.79 | 1,208,731 |
2021-08-13 | $102.15 | $102.15 | $101.90 | $102.03 | $100.67 | 603,213 |
2021-08-12 | $101.74 | $102.01 | $101.48 | $101.98 | $100.62 | 1,575,393 |
2021-08-11 | $101.67 | $101.80 | $101.33 | $101.68 | $100.33 | 805,863 |
2021-08-10 | $101.52 | $101.70 | $101.37 | $101.42 | $100.07 | 3,788,698 |
2021-08-09 | $101.51 | $101.60 | $101.17 | $101.39 | $100.04 | 733,905 |
2021-08-06 | $101.55 | $101.73 | $101.34 | $101.48 | $100.13 | 1,108,180 |
2021-08-05 | $100.94 | $101.39 | $100.81 | $101.36 | $100.01 | 675,932 |
2021-08-04 | $100.80 | $101.00 | $100.59 | $100.61 | $99.27 | 850,280 |
2021-08-03 | $100.67 | $101.15 | $99.94 | $101.15 | $99.81 | 1,399,994 |
2021-08-02 | $101.08 | $101.20 | $100.35 | $100.43 | $99.10 | 1,691,944 |
2021-07-30 | $100.52 | $101.09 | $100.44 | $100.56 | $99.22 | 1,109,440 |
2021-07-29 | $100.94 | $101.47 | $100.94 | $101.10 | $99.76 | 686,631 |
2021-07-28 | $100.67 | $101.07 | $100.40 | $100.68 | $99.34 | 1,385,694 |
2021-07-27 | $100.84 | $100.97 | $99.79 | $100.50 | $99.16 | 1,517,539 |
2021-07-26 | $100.80 | $101.08 | $100.68 | $101.04 | $99.70 | 989,365 |
2021-07-23 | $100.34 | $100.94 | $100.18 | $100.84 | $99.50 | 993,812 |
2021-07-22 | $99.80 | $99.97 | $99.45 | $99.84 | $98.51 | 8,678,190 |
2021-07-21 | $99.17 | $99.83 | $99.15 | $99.82 | $98.49 | 1,367,514 |
2021-07-20 | $97.36 | $99.24 | $97.31 | $98.86 | $97.55 | 9,559,721 |
2021-07-19 | $97.47 | $97.56 | $96.63 | $97.33 | $96.04 | 3,369,811 |
2021-07-16 | $99.86 | $99.87 | $98.56 | $98.64 | $97.33 | 1,061,813 |
2021-07-15 | $99.53 | $99.69 | $98.88 | $99.46 | $98.14 | 1,120,853 |
2021-07-14 | $100.28 | $100.46 | $99.57 | $99.80 | $98.47 | 976,751 |
2021-07-13 | $100.25 | $100.48 | $99.84 | $99.88 | $98.55 | 1,087,865 |
2021-07-12 | $100.21 | $100.49 | $100.02 | $100.45 | $99.12 | 2,185,768 |
2021-07-09 | $99.39 | $100.22 | $99.37 | $100.15 | $98.82 | 2,396,372 |
2021-07-08 | $98.35 | $99.24 | $98.08 | $98.96 | $97.65 | 3,237,518 |
2021-07-07 | $99.86 | $99.97 | $99.16 | $99.85 | $98.52 | 1,513,352 |
2021-07-06 | $100.00 | $100.06 | $98.99 | $99.63 | $98.31 | 2,003,264 |
2021-07-02 | $99.66 | $100.00 | $99.52 | $99.90 | $98.57 | 1,399,366 |
2021-07-01 | $99.06 | $99.40 | $98.97 | $99.38 | $98.06 | 1,745,312 |
2021-06-30 | $98.75 | $98.98 | $98.68 | $98.76 | $97.45 | 1,130,071 |
2021-06-29 | $98.96 | $99.07 | $98.69 | $98.86 | $97.55 | 855,678 |
2021-06-28 | $98.86 | $98.89 | $98.41 | $98.80 | $97.49 | 794,162 |
2021-06-25 | $98.51 | $98.77 | $98.43 | $98.66 | $97.35 | 1,245,205 |
2021-06-24 | $98.17 | $98.41 | $98.15 | $98.27 | $96.96 | 892,827 |
2021-06-23 | $97.79 | $97.98 | $97.66 | $97.66 | $96.36 | 878,263 |
2021-06-22 | $97.15 | $97.89 | $96.92 | $97.65 | $96.35 | 1,107,421 |
2021-06-21 | $96.23 | $97.19 | $95.99 | $97.17 | $95.88 | 1,137,239 |
2021-06-18 | $96.38 | $96.48 | $95.76 | $95.80 | $94.53 | 2,589,041 |
2021-06-17 | $97.05 | $97.30 | $96.38 | $97.08 | $95.79 | 1,176,769 |
2021-06-16 | $97.69 | $97.69 | $96.56 | $97.16 | $95.87 | 1,245,156 |
2021-06-15 | $97.94 | $97.94 | $97.38 | $97.59 | $96.29 | 4,825,960 |
2021-06-14 | $97.76 | $97.87 | $97.46 | $97.87 | $96.57 | 1,016,684 |
2021-06-11 | $97.61 | $97.75 | $97.35 | $97.75 | $96.45 | 606,081 |
2021-06-10 | $97.33 | $97.67 | $96.94 | $97.45 | $96.16 | 1,004,464 |
2021-06-09 | $97.72 | $97.74 | $97.23 | $97.24 | $95.72 | 796,912 |
2021-06-08 | $97.57 | $97.66 | $96.95 | $97.47 | $95.94 | 989,643 |
2021-06-07 | $97.27 | $97.39 | $97.10 | $97.37 | $95.84 | 1,111,989 |
2021-06-04 | $96.90 | $97.32 | $96.76 | $97.26 | $95.74 | 966,910 |
2021-06-03 | $96.34 | $96.67 | $95.80 | $96.41 | $94.90 | 1,163,202 |
2021-06-02 | $96.90 | $97.01 | $96.60 | $96.87 | $95.35 | 1,437,584 |
2021-06-01 | $97.32 | $97.38 | $96.56 | $96.76 | $95.24 | 1,619,468 |
2021-05-28 | $96.93 | $96.97 | $96.65 | $96.72 | $95.20 | 860,883 |
2021-05-27 | $96.64 | $96.77 | $96.51 | $96.54 | $95.03 | 963,583 |
2021-05-26 | $96.14 | $96.44 | $95.98 | $96.33 | $94.82 | 1,062,221 |
2021-05-25 | $96.54 | $96.65 | $95.86 | $95.93 | $94.43 | 1,903,017 |
2021-05-24 | $95.88 | $96.54 | $95.78 | $96.22 | $94.71 | 855,120 |
2021-05-21 | $95.81 | $96.08 | $95.19 | $95.32 | $93.83 | 1,398,905 |
2021-05-20 | $94.55 | $95.64 | $94.48 | $95.36 | $93.87 | 1,315,684 |
2021-05-19 | $93.41 | $94.35 | $93.00 | $94.35 | $92.87 | 5,529,544 |
2021-05-18 | $95.41 | $95.60 | $94.57 | $94.63 | $93.15 | 1,259,048 |
2021-05-17 | $95.23 | $95.46 | $94.79 | $95.30 | $93.81 | 1,351,666 |
2021-05-14 | $94.65 | $95.76 | $94.65 | $95.58 | $94.08 | 1,444,998 |
2021-05-13 | $93.34 | $94.41 | $93.18 | $93.97 | $92.50 | 2,810,939 |
2021-05-12 | $94.37 | $94.70 | $92.74 | $92.93 | $91.47 | 2,804,519 |
2021-05-11 | $94.50 | $95.27 | $93.98 | $95.04 | $93.55 | 1,970,053 |
2021-05-10 | $97.05 | $97.20 | $95.77 | $95.80 | $94.30 | 1,712,432 |
2021-05-07 | $96.37 | $97.09 | $96.18 | $96.97 | $95.45 | 1,042,448 |
2021-05-06 | $95.66 | $96.17 | $94.91 | $96.17 | $94.66 | 1,539,546 |
2021-05-05 | $96.14 | $96.15 | $95.44 | $95.57 | $94.07 | 1,565,000 |
2021-05-04 | $96.02 | $96.06 | $94.78 | $95.66 | $94.16 | 2,450,250 |
2021-05-03 | $96.87 | $96.87 | $96.31 | $96.40 | $94.89 | 1,474,089 |
2021-04-30 | $96.39 | $96.71 | $96.08 | $96.29 | $94.78 | 1,517,352 |
2021-04-29 | $97.28 | $97.38 | $96.20 | $97.02 | $95.50 | 1,292,243 |
2021-04-28 | $96.66 | $96.94 | $96.48 | $96.58 | $95.07 | 850,256 |
2021-04-27 | $96.74 | $96.77 | $96.36 | $96.63 | $95.12 | 1,113,793 |
2021-04-26 | $96.47 | $96.78 | $96.41 | $96.61 | $95.10 | 1,120,533 |
2021-04-23 | $95.32 | $96.60 | $95.27 | $96.29 | $94.78 | 935,986 |
2021-04-22 | $95.90 | $96.23 | $94.84 | $95.08 | $93.59 | 1,498,125 |
2021-04-21 | $94.67 | $95.91 | $94.56 | $95.90 | $94.40 | 1,122,418 |
2021-04-20 | $95.39 | $95.55 | $94.40 | $94.80 | $93.31 | 1,671,872 |
2021-04-19 | $96.03 | $96.16 | $95.30 | $95.70 | $94.20 | 1,342,759 |
2021-04-16 | $96.37 | $96.40 | $95.89 | $96.24 | $94.73 | 1,066,018 |
2021-04-15 | $95.60 | $96.04 | $95.50 | $96.00 | $94.50 | 958,476 |
2021-04-14 | $95.33 | $95.68 | $94.89 | $95.07 | $93.58 | 1,585,048 |
2021-04-13 | $94.97 | $95.42 | $94.87 | $95.22 | $93.73 | 1,387,765 |
2021-04-12 | $94.85 | $95.02 | $94.57 | $94.99 | $93.50 | 1,573,740 |
2021-04-09 | $94.35 | $94.97 | $94.25 | $94.97 | $93.48 | 1,187,146 |
2021-04-08 | $94.17 | $94.35 | $93.87 | $94.35 | $92.87 | 931,362 |
2021-04-07 | $93.83 | $94.01 | $93.58 | $93.77 | $92.30 | 1,184,712 |
2021-04-06 | $93.78 | $94.18 | $93.71 | $93.84 | $92.37 | 1,940,226 |
2021-04-05 | $93.47 | $93.95 | $93.34 | $93.87 | $92.40 | 1,609,960 |
2021-04-01 | $92.15 | $92.76 | $92.09 | $92.76 | $91.31 | 2,220,937 |
2021-03-31 | $91.31 | $92.03 | $91.31 | $91.60 | $90.16 | 1,655,376 |
2021-03-30 | $90.84 | $91.25 | $90.54 | $91.10 | $89.67 | 1,237,937 |
2021-03-29 | $91.35 | $91.46 | $90.54 | $91.07 | $89.64 | 2,182,762 |
2021-03-26 | $90.42 | $91.60 | $90.10 | $91.54 | $90.11 | 1,338,528 |
2021-03-25 | $89.09 | $90.27 | $88.45 | $90.02 | $88.61 | 1,794,001 |
2021-03-24 | $90.88 | $91.24 | $89.67 | $89.67 | $87.98 | 1,571,170 |
2021-03-23 | $91.28 | $91.50 | $90.27 | $90.46 | $88.75 | 1,378,557 |
2021-03-22 | $91.10 | $91.88 | $91.05 | $91.47 | $89.74 | 996,917 |
2021-03-19 | $90.94 | $91.38 | $90.24 | $91.00 | $89.28 | 1,072,329 |
2021-03-18 | $91.93 | $92.42 | $90.80 | $90.94 | $89.22 | 1,473,874 |
2021-03-17 | $91.89 | $92.79 | $91.48 | $92.58 | $90.83 | 1,390,878 |
2021-03-16 | $92.68 | $92.77 | $91.94 | $92.20 | $90.46 | 984,130 |
2021-03-15 | $92.08 | $92.60 | $91.49 | $92.58 | $90.83 | 1,465,713 |
2021-03-12 | $91.41 | $91.95 | $91.13 | $91.95 | $90.21 | 1,973,821 |
2021-03-11 | $91.31 | $92.12 | $91.16 | $91.75 | $90.02 | 1,843,625 |
2021-03-10 | $90.65 | $90.99 | $90.25 | $90.51 | $88.80 | 2,156,627 |
2021-03-09 | $89.60 | $90.59 | $89.42 | $89.96 | $88.26 | 2,356,675 |
2021-03-08 | $89.22 | $89.94 | $88.48 | $88.54 | $86.87 | 2,342,724 |
2021-03-05 | $88.40 | $89.20 | $86.05 | $89.00 | $87.32 | 4,403,142 |
2021-03-04 | $88.72 | $89.20 | $86.21 | $87.40 | $85.75 | 4,267,974 |
2021-03-03 | $90.03 | $90.18 | $88.76 | $88.81 | $87.13 | 2,702,109 |
2021-03-02 | $91.02 | $91.16 | $90.06 | $90.07 | $88.37 | 1,953,391 |
2021-03-01 | $90.00 | $91.24 | $89.98 | $90.97 | $89.25 | 1,704,652 |
2021-02-26 | $89.52 | $89.85 | $87.98 | $88.71 | $87.03 | 2,657,835 |
2021-02-25 | $91.25 | $91.53 | $88.64 | $89.03 | $87.35 | 4,301,311 |
2021-02-24 | $90.22 | $91.53 | $89.90 | $91.45 | $89.72 | 4,376,732 |
2021-02-23 | $89.82 | $90.71 | $88.37 | $90.37 | $88.66 | 3,322,339 |
2021-02-22 | $90.66 | $91.09 | $90.37 | $90.45 | $88.74 | 1,609,132 |
2021-02-19 | $91.51 | $91.77 | $91.18 | $91.30 | $89.57 | 869,439 |
2021-02-18 | $91.03 | $91.36 | $90.41 | $91.15 | $89.43 | 982,337 |
2021-02-17 | $91.31 | $91.71 | $90.90 | $91.68 | $89.95 | 1,156,796 |
2021-02-16 | $92.29 | $92.38 | $91.56 | $91.82 | $90.08 | 1,111,095 |
2021-02-12 | $91.30 | $91.98 | $91.23 | $91.89 | $90.15 | 923,496 |
2021-02-11 | $91.63 | $91.74 | $90.82 | $91.51 | $89.78 | 1,429,258 |
2021-02-10 | $91.80 | $91.87 | $90.63 | $91.30 | $89.57 | 1,317,922 |
2021-02-09 | $91.08 | $91.50 | $90.99 | $91.33 | $89.60 | 1,212,773 |
2021-02-08 | $90.82 | $91.30 | $90.76 | $91.23 | $89.51 | 1,697,038 |
2021-02-05 | $90.43 | $90.56 | $90.07 | $90.43 | $88.72 | 1,620,188 |
2021-02-04 | $89.15 | $89.95 | $89.13 | $89.89 | $88.19 | 2,418,489 |
2021-02-03 | $89.00 | $89.23 | $88.48 | $88.85 | $87.17 | 1,474,620 |
2021-02-02 | $88.28 | $89.07 | $88.28 | $88.68 | $87.00 | 1,712,364 |
2021-02-01 | $86.80 | $87.65 | $86.22 | $87.47 | $85.82 | 1,073,492 |
2021-01-29 | $87.27 | $87.45 | $85.46 | $85.99 | $84.36 | 4,501,606 |
2021-01-28 | $87.21 | $88.51 | $87.21 | $87.61 | $85.95 | 1,122,168 |
2021-01-27 | $88.15 | $88.30 | $86.30 | $86.82 | $85.18 | 1,608,441 |
2021-01-26 | $89.52 | $89.64 | $88.98 | $89.04 | $87.36 | 1,026,275 |
2021-01-25 | $89.25 | $89.52 | $87.93 | $89.34 | $87.65 | 1,102,560 |
2021-01-22 | $88.72 | $89.25 | $88.65 | $89.05 | $87.37 | 951,505 |
2021-01-21 | $89.45 | $89.55 | $88.99 | $89.15 | $87.47 | 884,008 |
2021-01-20 | $88.68 | $89.42 | $88.62 | $89.23 | $87.54 | 1,248,045 |
2021-01-19 | $88.07 | $88.23 | $87.72 | $88.14 | $86.47 | 1,235,661 |
2021-01-15 | $87.87 | $88.01 | $86.88 | $87.40 | $85.75 | 1,111,211 |
2021-01-14 | $88.35 | $88.69 | $88.02 | $88.14 | $86.47 | 2,177,235 |
2021-01-13 | $88.08 | $88.49 | $87.82 | $88.15 | $86.48 | 887,681 |
2021-01-12 | $87.92 | $88.24 | $87.49 | $88.07 | $86.41 | 1,585,482 |
2021-01-11 | $87.53 | $88.26 | $87.37 | $87.81 | $86.15 | 1,444,479 |
2021-01-08 | $88.25 | $88.43 | $87.33 | $88.28 | $86.61 | 1,341,306 |
2021-01-07 | $87.17 | $88.05 | $87.07 | $87.86 | $86.20 | 1,109,938 |
2021-01-06 | $85.49 | $87.28 | $85.37 | $86.54 | $84.90 | 1,776,315 |
2021-01-05 | $84.92 | $86.00 | $84.92 | $85.76 | $84.14 | 2,234,788 |
2021-01-04 | $86.59 | $86.63 | $84.11 | $85.12 | $83.51 | 3,729,746 |
2020-12-31 | $85.87 | $86.36 | $85.63 | $86.22 | $84.59 | 3,962,375 |
2020-12-30 | $85.94 | $86.19 | $85.84 | $85.87 | $84.25 | 1,046,482 |
2020-12-29 | $86.35 | $86.43 | $85.51 | $85.66 | $84.04 | 1,646,626 |
2020-12-28 | $86.24 | $86.24 | $85.96 | $85.98 | $84.35 | 833,533 |
2020-12-24 | $85.46 | $85.58 | $85.24 | $85.53 | $83.91 | 550,752 |
2020-12-23 | $85.54 | $85.76 | $85.32 | $85.35 | $83.74 | 775,480 |
2020-12-22 | $85.31 | $85.46 | $84.90 | $85.26 | $83.65 | 890,655 |
2020-12-21 | $84.51 | $85.35 | $83.79 | $85.24 | $83.63 | 3,175,730 |
2020-12-18 | $85.83 | $85.83 | $84.86 | $85.46 | $83.84 | 1,532,622 |
2020-12-17 | $85.46 | $85.66 | $85.32 | $85.66 | $84.04 | 1,516,873 |
2020-12-16 | $85.03 | $85.20 | $84.76 | $85.03 | $83.42 | 1,712,754 |
2020-12-15 | $84.40 | $84.93 | $84.06 | $84.93 | $83.32 | 1,157,087 |
2020-12-14 | $84.62 | $84.87 | $83.70 | $83.75 | $82.17 | 1,090,217 |
2020-12-11 | $84.09 | $84.39 | $83.60 | $84.35 | $82.42 | 1,560,581 |
2020-12-10 | $83.92 | $84.62 | $83.66 | $84.44 | $82.51 | 1,787,824 |
2020-12-09 | $85.33 | $85.51 | $84.01 | $84.28 | $82.35 | 2,943,906 |
2020-12-08 | $84.54 | $85.29 | $84.51 | $85.19 | $83.24 | 858,643 |
2020-12-07 | $84.77 | $84.93 | $84.43 | $84.84 | $82.90 | 1,667,713 |
2020-12-04 | $84.23 | $84.91 | $84.23 | $84.91 | $82.97 | 839,445 |
2020-12-03 | $83.96 | $84.36 | $83.80 | $84.07 | $82.15 | 851,332 |
2020-12-02 | $83.44 | $83.94 | $83.25 | $83.92 | $82.00 | 1,071,087 |
2020-12-01 | $83.81 | $84.12 | $83.63 | $83.81 | $81.89 | 1,090,160 |
2020-11-30 | $83.33 | $83.41 | $82.28 | $82.93 | $81.03 | 1,495,735 |
2020-11-27 | $83.36 | $83.51 | $83.18 | $83.43 | $81.52 | 401,664 |
2020-11-25 | $83.10 | $83.19 | $82.72 | $83.12 | $81.22 | 747,852 |
2020-11-24 | $82.58 | $83.28 | $82.30 | $83.17 | $81.27 | 1,633,286 |
2020-11-23 | $81.68 | $82.10 | $81.28 | $81.90 | $80.03 | 860,802 |
2020-11-20 | $81.60 | $81.66 | $81.21 | $81.24 | $79.38 | 866,645 |
2020-11-19 | $81.09 | $81.72 | $80.83 | $81.67 | $79.80 | 1,494,939 |
2020-11-18 | $82.23 | $82.36 | $81.21 | $81.22 | $79.36 | 4,542,171 |
2020-11-17 | $81.82 | $82.34 | $81.41 | $82.10 | $80.22 | 1,226,002 |
2020-11-16 | $82.01 | $82.32 | $81.60 | $82.32 | $80.44 | 1,942,536 |
2020-11-13 | $80.56 | $81.40 | $80.49 | $81.26 | $79.40 | 971,079 |
2020-11-12 | $80.58 | $80.86 | $79.69 | $80.15 | $78.32 | 1,210,661 |
2020-11-11 | $80.91 | $81.06 | $80.53 | $80.87 | $79.02 | 1,037,209 |
2020-11-10 | $80.18 | $80.53 | $79.39 | $80.35 | $78.51 | 1,706,107 |
2020-11-09 | $82.52 | $83.05 | $80.26 | $80.40 | $78.56 | 3,096,432 |
2020-11-06 | $79.46 | $79.70 | $78.94 | $79.47 | $77.65 | 1,033,747 |
2020-11-05 | $79.27 | $79.82 | $79.02 | $79.52 | $77.70 | 1,763,323 |
2020-11-04 | $77.22 | $78.80 | $76.98 | $77.88 | $76.10 | 1,445,731 |
2020-11-03 | $75.57 | $76.65 | $75.50 | $76.26 | $74.51 | 1,826,350 |
2020-11-02 | $74.77 | $75.27 | $74.10 | $74.84 | $73.13 | 1,399,145 |
2020-10-30 | $74.42 | $74.79 | $73.15 | $74.05 | $72.35 | 1,709,684 |
2020-10-29 | $74.17 | $75.56 | $73.80 | $74.87 | $73.16 | 1,285,547 |
2020-10-28 | $75.26 | $75.40 | $74.02 | $74.16 | $72.46 | 2,666,709 |
2020-10-27 | $77.01 | $77.11 | $76.59 | $76.68 | $74.92 | 652,623 |
2020-10-26 | $77.53 | $77.75 | $76.06 | $76.96 | $75.20 | 1,123,819 |
2020-10-23 | $78.34 | $78.41 | $77.75 | $78.41 | $76.62 | 612,057 |
2020-10-22 | $77.67 | $78.22 | $77.15 | $78.12 | $76.33 | 1,387,645 |
2020-10-21 | $77.84 | $78.31 | $77.54 | $77.60 | $75.82 | 1,286,850 |
2020-10-20 | $77.93 | $78.58 | $77.69 | $77.77 | $75.99 | 935,600 |
2020-10-19 | $78.99 | $79.19 | $77.37 | $77.55 | $75.77 | 1,170,046 |
2020-10-16 | $79.14 | $79.44 | $78.70 | $78.73 | $76.93 | 1,121,499 |
2020-10-15 | $77.85 | $78.91 | $77.69 | $78.83 | $77.03 | 1,219,887 |
2020-10-14 | $79.44 | $79.75 | $78.69 | $78.86 | $77.05 | 850,057 |
2020-10-13 | $79.74 | $79.74 | $79.10 | $79.35 | $77.53 | 1,097,126 |
2020-10-12 | $79.16 | $80.07 | $79.07 | $79.78 | $77.95 | 850,372 |
2020-10-09 | $78.32 | $78.73 | $78.20 | $78.63 | $76.83 | 905,353 |
2020-10-08 | $77.78 | $77.96 | $77.52 | $77.96 | $76.18 | 788,203 |
2020-10-07 | $76.60 | $77.43 | $76.60 | $77.20 | $75.43 | 1,129,872 |
2020-10-06 | $76.94 | $77.54 | $75.79 | $75.85 | $74.11 | 1,006,033 |
2020-10-05 | $76.03 | $76.89 | $76.01 | $76.88 | $75.12 | 806,814 |
2020-10-02 | $74.69 | $75.91 | $74.60 | $75.51 | $73.78 | 1,280,449 |
2020-10-01 | $76.09 | $76.34 | $75.61 | $76.07 | $74.33 | 1,404,136 |
2020-09-30 | $75.11 | $76.18 | $74.98 | $75.49 | $73.76 | 1,223,944 |
2020-09-29 | $75.28 | $75.43 | $74.75 | $74.93 | $73.21 | 1,103,043 |
2020-09-28 | $75.01 | $75.45 | $74.85 | $75.30 | $73.58 | 776,414 |
2020-09-25 | $72.58 | $74.18 | $72.46 | $74.03 | $72.34 | 1,051,364 |
2020-09-24 | $72.29 | $73.54 | $71.84 | $72.78 | $71.11 | 1,064,389 |
2020-09-23 | $74.58 | $74.64 | $72.53 | $72.60 | $70.94 | 1,578,445 |
2020-09-22 | $74.37 | $74.89 | $73.77 | $74.78 | $72.74 | 775,629 |
2020-09-21 | $73.84 | $74.09 | $72.82 | $74.09 | $72.06 | 1,725,691 |
2020-09-18 | $76.00 | $76.00 | $74.27 | $74.97 | $72.92 | 1,120,136 |
2020-09-17 | $75.24 | $76.08 | $75.04 | $75.73 | $73.66 | 1,098,820 |
2020-09-16 | $76.93 | $77.31 | $76.30 | $76.33 | $74.24 | 1,313,433 |
2020-09-15 | $76.81 | $77.01 | $76.34 | $76.61 | $74.52 | 984,673 |
2020-09-14 | $75.87 | $76.46 | $75.68 | $76.19 | $74.11 | 1,155,771 |
2020-09-11 | $75.45 | $75.65 | $74.29 | $75.03 | $72.98 | 2,220,253 |
2020-09-10 | $76.75 | $76.95 | $74.79 | $75.05 | $73.00 | 1,326,677 |
2020-09-09 | $75.82 | $76.81 | $75.57 | $76.29 | $74.20 | 2,968,816 |
2020-09-08 | $75.54 | $75.89 | $74.72 | $74.79 | $72.74 | 3,029,276 |
2020-09-04 | $77.79 | $78.15 | $75.12 | $76.97 | $74.87 | 2,276,894 |
2020-09-03 | $79.98 | $80.01 | $77.01 | $77.65 | $75.53 | 2,982,207 |
2020-09-02 | $79.82 | $80.63 | $79.43 | $80.47 | $78.27 | 2,732,602 |
2020-09-01 | $78.88 | $79.38 | $78.59 | $79.33 | $77.16 | 1,362,253 |
2020-08-31 | $78.86 | $79.06 | $78.53 | $78.62 | $76.47 | 1,301,284 |
2020-08-28 | $78.64 | $78.89 | $78.38 | $78.89 | $76.73 | 1,503,232 |
2020-08-27 | $78.36 | $78.70 | $77.93 | $78.37 | $76.23 | 1,289,941 |
2020-08-26 | $77.57 | $78.22 | $77.46 | $78.13 | $75.99 | 3,132,920 |
2020-08-25 | $77.36 | $77.44 | $77.00 | $77.40 | $75.28 | 890,204 |
2020-08-24 | $77.00 | $77.20 | $76.75 | $77.20 | $75.09 | 1,142,171 |
2020-08-21 | $76.14 | $76.48 | $76.05 | $76.40 | $74.31 | 623,888 |
2020-08-20 | $75.64 | $76.36 | $75.50 | $76.27 | $74.18 | 621,505 |
2020-08-19 | $76.41 | $76.57 | $75.90 | $76.01 | $73.93 | 930,518 |
2020-08-18 | $76.38 | $76.48 | $75.90 | $76.37 | $74.28 | 1,831,467 |
2020-08-17 | $76.15 | $76.30 | $76.11 | $76.26 | $74.17 | 693,380 |
2020-08-14 | $75.83 | $76.06 | $75.67 | $75.94 | $73.86 | 1,014,322 |
2020-08-13 | $75.87 | $76.27 | $75.72 | $75.94 | $73.86 | 871,155 |
2020-08-12 | $75.67 | $76.18 | $75.65 | $76.03 | $73.95 | 1,087,334 |
2020-08-11 | $75.91 | $76.10 | $74.83 | $74.97 | $72.92 | 2,701,070 |
2020-08-10 | $75.52 | $75.66 | $75.07 | $75.57 | $73.50 | 759,529 |
2020-08-07 | $75.29 | $75.44 | $74.85 | $75.36 | $73.30 | 1,729,053 |
2020-08-06 | $74.82 | $75.35 | $74.69 | $75.32 | $73.26 | 840,902 |
2020-08-05 | $74.72 | $74.97 | $74.70 | $74.94 | $72.89 | 966,504 |
2020-08-04 | $73.89 | $74.36 | $73.88 | $74.35 | $72.32 | 1,181,510 |
2020-08-03 | $73.88 | $74.24 | $73.76 | $74.09 | $72.06 | 1,126,510 |
2020-07-31 | $73.50 | $73.50 | $72.31 | $73.44 | $71.43 | 2,545,240 |
2020-07-30 | $72.55 | $73.15 | $72.07 | $73.09 | $71.09 | 2,663,187 |
2020-07-29 | $72.54 | $73.44 | $72.54 | $73.33 | $71.32 | 1,425,891 |
2020-07-28 | $72.64 | $72.89 | $72.23 | $72.30 | $70.32 | 991,325 |
2020-07-27 | $72.35 | $72.87 | $72.21 | $72.84 | $70.85 | 2,350,606 |
2020-07-24 | $72.28 | $72.53 | $71.86 | $72.18 | $70.21 | 1,681,053 |
2020-07-23 | $73.53 | $73.76 | $72.38 | $72.78 | $70.79 | 1,946,996 |
2020-07-22 | $73.10 | $73.65 | $73.10 | $73.60 | $71.59 | 3,352,880 |
2020-07-21 | $73.51 | $73.62 | $72.95 | $73.15 | $71.15 | 1,272,561 |
2020-07-20 | $72.33 | $73.15 | $72.17 | $73.01 | $71.01 | 915,659 |
2020-07-17 | $72.41 | $72.59 | $71.97 | $72.43 | $70.45 | 950,263 |
2020-07-16 | $71.99 | $72.27 | $71.78 | $72.18 | $70.21 | 1,233,955 |
2020-07-15 | $72.40 | $72.64 | $71.76 | $72.48 | $70.50 | 1,793,619 |
2020-07-14 | $70.31 | $71.65 | $70.03 | $71.54 | $69.58 | 1,263,525 |
2020-07-13 | $71.93 | $72.56 | $70.52 | $70.60 | $68.67 | 1,305,200 |
2020-07-10 | $70.58 | $71.45 | $70.29 | $71.42 | $69.47 | 1,051,523 |
2020-07-09 | $71.29 | $71.34 | $69.79 | $70.68 | $68.75 | 1,186,374 |
2020-07-08 | $70.72 | $71.12 | $70.28 | $71.10 | $69.16 | 1,596,843 |
2020-07-07 | $70.86 | $71.39 | $70.44 | $70.48 | $68.55 | 1,224,804 |
2020-07-06 | $71.17 | $71.39 | $70.93 | $71.24 | $69.29 | 2,225,624 |
2020-07-02 | $70.66 | $71.05 | $70.05 | $70.45 | $68.52 | 1,392,018 |
2020-07-01 | $69.62 | $70.12 | $69.51 | $69.81 | $67.90 | 1,245,766 |
2020-06-30 | $68.48 | $69.78 | $68.40 | $69.44 | $67.54 | 1,501,774 |
2020-06-29 | $67.73 | $68.49 | $67.19 | $68.49 | $66.62 | 1,459,884 |
2020-06-26 | $68.81 | $68.89 | $67.34 | $67.47 | $65.63 | 2,118,950 |
2020-06-25 | $68.09 | $69.15 | $67.66 | $69.10 | $67.21 | 2,553,748 |
2020-06-24 | $69.63 | $69.77 | $67.79 | $68.25 | $66.38 | 2,057,442 |
2020-06-23 | $70.47 | $70.69 | $70.06 | $70.18 | $68.26 | 872,976 |
2020-06-22 | $69.26 | $69.94 | $68.95 | $69.89 | $67.98 | 885,888 |
2020-06-19 | $70.67 | $70.68 | $69.05 | $69.42 | $67.52 | 1,393,559 |
2020-06-18 | $69.34 | $69.94 | $69.28 | $69.81 | $67.90 | 966,266 |
2020-06-17 | $70.38 | $70.38 | $69.59 | $69.75 | $67.84 | 1,399,251 |
2020-06-16 | $70.76 | $70.77 | $68.95 | $70.09 | $68.17 | 1,497,782 |
2020-06-15 | $66.50 | $69.02 | $66.26 | $68.71 | $66.83 | 1,806,587 |
2020-06-12 | $69.26 | $69.41 | $66.92 | $68.20 | $66.07 | 3,835,165 |
2020-06-11 | $69.66 | $69.95 | $67.25 | $67.45 | $65.34 | 3,138,302 |
2020-06-10 | $72.24 | $72.42 | $71.42 | $71.61 | $69.37 | 3,886,301 |
2020-06-09 | $72.12 | $72.54 | $71.82 | $72.14 | $69.89 | 3,788,579 |
2020-06-08 | $72.17 | $72.89 | $72.01 | $72.80 | $70.53 | 3,395,394 |
2020-06-05 | $71.45 | $72.36 | $71.21 | $71.86 | $69.62 | 2,454,944 |
2020-06-04 | $69.97 | $70.39 | $69.50 | $69.98 | $67.79 | 4,518,100 |
2020-06-03 | $69.73 | $70.41 | $69.67 | $70.25 | $68.06 | 1,805,465 |
2020-06-02 | $68.80 | $69.19 | $68.52 | $69.16 | $67.00 | 1,684,396 |
2020-06-01 | $68.07 | $68.80 | $68.00 | $68.59 | $66.45 | 1,558,901 |
2020-05-29 | $67.78 | $68.37 | $67.17 | $68.15 | $66.02 | 2,225,947 |
2020-05-28 | $68.43 | $68.87 | $67.77 | $67.96 | $65.84 | 2,047,253 |
2020-05-27 | $67.89 | $68.21 | $66.56 | $68.21 | $66.08 | 2,973,106 |
2020-05-26 | $67.73 | $67.80 | $67.03 | $67.07 | $64.98 | 1,626,506 |
2020-05-22 | $66.01 | $66.27 | $65.64 | $66.17 | $64.10 | 1,458,687 |
2020-05-21 | $66.38 | $66.60 | $65.68 | $66.02 | $63.96 | 1,971,408 |
2020-05-20 | $66.14 | $66.59 | $66.03 | $66.43 | $64.36 | 2,108,649 |
2020-05-19 | $65.82 | $66.22 | $65.20 | $65.20 | $63.16 | 2,104,827 |
2020-05-18 | $65.13 | $66.24 | $65.13 | $65.92 | $63.86 | 1,869,271 |
2020-05-15 | $62.86 | $63.78 | $62.63 | $63.74 | $61.75 | 2,130,199 |
2020-05-14 | $62.01 | $63.46 | $61.37 | $63.41 | $61.43 | 3,308,554 |
2020-05-13 | $63.81 | $64.02 | $62.07 | $62.73 | $60.77 | 2,796,486 |
2020-05-12 | $65.69 | $65.75 | $63.87 | $63.87 | $61.88 | 1,634,892 |
2020-05-11 | $64.87 | $65.73 | $64.71 | $65.36 | $63.32 | 2,053,163 |
2020-05-08 | $64.91 | $65.45 | $64.71 | $65.42 | $63.38 | 1,452,719 |
2020-05-07 | $64.12 | $64.65 | $64.05 | $64.16 | $62.16 | 1,869,694 |
2020-05-06 | $64.16 | $64.27 | $63.35 | $63.39 | $61.41 | 2,371,181 |
2020-05-05 | $63.86 | $64.47 | $63.62 | $63.70 | $61.71 | 1,829,861 |
2020-05-04 | $62.41 | $63.24 | $62.11 | $63.13 | $61.16 | 2,486,471 |
2020-05-01 | $63.51 | $63.70 | $62.61 | $62.97 | $61.00 | 4,655,078 |
2020-04-30 | $65.25 | $65.25 | $64.39 | $64.76 | $62.74 | 2,845,473 |
2020-04-29 | $65.00 | $65.92 | $64.81 | $65.59 | $63.54 | 1,906,050 |
2020-04-28 | $64.85 | $65.00 | $63.59 | $63.73 | $61.74 | 2,054,656 |
2020-04-27 | $63.25 | $64.16 | $63.22 | $63.91 | $61.91 | 2,617,115 |
2020-04-24 | $62.25 | $62.95 | $61.79 | $62.80 | $60.84 | 1,700,512 |
2020-04-23 | $62.11 | $62.98 | $61.81 | $61.84 | $59.91 | 2,215,070 |
2020-04-22 | $61.74 | $62.24 | $61.36 | $61.89 | $59.96 | 1,854,339 |
2020-04-21 | $61.28 | $61.63 | $60.27 | $60.49 | $58.60 | 2,409,213 |
2020-04-20 | $62.66 | $63.46 | $62.35 | $62.46 | $60.51 | 2,866,789 |
2020-04-17 | $63.22 | $63.64 | $62.59 | $63.55 | $61.57 | 2,381,460 |
2020-04-16 | $61.75 | $61.92 | $60.96 | $61.71 | $59.78 | 2,189,344 |
2020-04-15 | $61.59 | $61.92 | $60.97 | $61.51 | $59.59 | 5,384,603 |
2020-04-14 | $62.37 | $63.04 | $62.11 | $62.87 | $60.91 | 3,575,044 |
2020-04-13 | $61.56 | $61.60 | $60.18 | $61.06 | $59.15 | 5,689,014 |
2020-04-09 | $61.61 | $62.47 | $61.14 | $61.76 | $59.83 | 13,963,640 |
2020-04-08 | $59.35 | $61.00 | $58.76 | $60.70 | $58.80 | 3,799,932 |
2020-04-07 | $60.63 | $60.88 | $58.59 | $58.59 | $56.76 | 6,351,733 |
2020-04-06 | $56.83 | $58.92 | $56.69 | $58.59 | $56.76 | 5,634,642 |
2020-04-03 | $55.52 | $55.91 | $54.10 | $54.67 | $52.96 | 3,805,294 |
2020-04-02 | $54.31 | $55.92 | $54.14 | $55.71 | $53.97 | 5,108,442 |
2020-04-01 | $55.06 | $55.73 | $54.02 | $54.49 | $52.79 | 4,930,184 |
2020-03-31 | $57.87 | $58.38 | $56.81 | $57.21 | $55.42 | 5,371,298 |
2020-03-30 | $56.68 | $58.17 | $56.20 | $58.09 | $56.28 | 6,392,053 |
2020-03-27 | $56.22 | $57.95 | $55.72 | $56.34 | $54.58 | 5,313,619 |
2020-03-26 | $55.59 | $58.40 | $55.38 | $58.12 | $56.30 | 6,005,189 |
2020-03-25 | $54.55 | $57.01 | $53.26 | $54.93 | $53.21 | 9,578,832 |
2020-03-24 | $52.27 | $54.39 | $52.01 | $54.24 | $52.29 | 6,117,884 |
2020-03-23 | $50.57 | $51.00 | $48.52 | $49.67 | $47.88 | 8,820,260 |
2020-03-20 | $53.96 | $54.46 | $50.88 | $50.94 | $49.11 | 5,315,725 |
2020-03-19 | $52.13 | $54.57 | $51.00 | $53.06 | $51.15 | 5,407,857 |
2020-03-18 | $52.41 | $54.20 | $50.07 | $53.08 | $51.17 | 9,552,239 |
2020-03-17 | $54.11 | $56.50 | $52.25 | $56.30 | $54.28 | 7,046,027 |
2020-03-16 | $53.85 | $56.87 | $53.10 | $53.41 | $51.49 | 10,627,225 |
2020-03-13 | $58.59 | $60.40 | $55.48 | $60.40 | $58.23 | 7,934,628 |
2020-03-12 | $57.11 | $59.40 | $55.30 | $55.43 | $53.44 | 15,227,590 |
2020-03-11 | $62.77 | $63.07 | $60.49 | $61.20 | $59.00 | 4,194,856 |
2020-03-10 | $63.77 | $64.50 | $61.20 | $64.37 | $62.06 | 6,277,481 |
2020-03-09 | $62.48 | $63.73 | $61.06 | $61.54 | $59.33 | 10,774,404 |
2020-03-06 | $66.00 | $67.15 | $65.29 | $66.88 | $64.48 | 9,915,511 |
2020-03-05 | $68.69 | $69.39 | $67.50 | $68.10 | $65.65 | 2,080,494 |
2020-03-04 | $69.01 | $70.45 | $68.37 | $70.37 | $67.84 | 1,607,734 |
2020-03-03 | $69.76 | $70.73 | $67.07 | $67.73 | $65.29 | 3,011,951 |
2020-03-02 | $67.20 | $69.62 | $66.36 | $69.62 | $67.12 | 4,002,430 |
2020-02-28 | $65.06 | $66.87 | $64.48 | $66.75 | $64.35 | 11,602,892 |
2020-02-27 | $68.90 | $69.90 | $67.20 | $67.20 | $64.78 | 5,354,609 |
2020-02-26 | $70.95 | $71.80 | $70.13 | $70.26 | $67.73 | 2,435,549 |
2020-02-25 | $73.26 | $73.43 | $70.47 | $70.70 | $68.16 | 4,251,159 |
2020-02-24 | $73.04 | $73.59 | $72.50 | $72.86 | $70.24 | 2,558,156 |
2020-02-21 | $75.83 | $76.00 | $75.17 | $75.32 | $72.61 | 1,617,755 |
2020-02-20 | $76.30 | $76.51 | $75.39 | $76.12 | $73.38 | 1,231,628 |
2020-02-19 | $76.27 | $76.57 | $76.25 | $76.42 | $73.67 | 1,252,210 |
2020-02-18 | $75.97 | $76.11 | $75.66 | $75.98 | $73.25 | 1,789,490 |
2020-02-14 | $76.18 | $76.22 | $75.89 | $76.21 | $73.47 | 1,807,029 |
2020-02-13 | $75.77 | $76.29 | $75.66 | $76.05 | $73.32 | 1,778,720 |
2020-02-12 | $75.97 | $76.14 | $75.86 | $76.12 | $73.38 | 1,819,111 |
2020-02-11 | $75.77 | $76.00 | $75.50 | $75.65 | $72.93 | 839,718 |
2020-02-10 | $74.71 | $75.43 | $74.71 | $75.41 | $72.70 | 1,413,294 |
2020-02-07 | $75.03 | $75.25 | $74.74 | $74.86 | $72.17 | 1,236,575 |
2020-02-06 | $75.34 | $75.39 | $75.09 | $75.28 | $72.57 | 1,901,776 |
2020-02-05 | $75.07 | $75.16 | $74.65 | $75.08 | $72.38 | 1,344,610 |
2020-02-04 | $74.11 | $74.58 | $74.04 | $74.37 | $71.70 | 931,183 |
2020-02-03 | $72.95 | $73.60 | $72.95 | $73.23 | $70.60 | 1,255,320 |
2020-01-31 | $73.78 | $73.80 | $72.38 | $72.59 | $69.98 | 1,844,089 |
2020-01-30 | $73.22 | $73.96 | $73.01 | $73.89 | $71.23 | 2,130,244 |
2020-01-29 | $74.10 | $74.14 | $73.65 | $73.71 | $71.06 | 1,787,156 |
2020-01-28 | $73.38 | $73.99 | $73.27 | $73.77 | $71.12 | 1,324,239 |
2020-01-27 | $72.91 | $73.38 | $72.73 | $73.06 | $70.43 | 1,361,462 |
2020-01-24 | $75.05 | $75.07 | $73.84 | $74.14 | $71.47 | 1,177,901 |
2020-01-23 | $74.66 | $74.91 | $74.30 | $74.86 | $72.17 | 1,246,500 |
2020-01-22 | $74.96 | $75.15 | $74.73 | $74.81 | $72.12 | 1,205,735 |
2020-01-21 | $74.73 | $74.96 | $74.65 | $74.74 | $72.05 | 1,667,936 |
2020-01-17 | $74.95 | $74.99 | $74.76 | $74.93 | $72.24 | 1,267,280 |
2020-01-16 | $74.45 | $74.78 | $74.39 | $74.78 | $72.09 | 1,551,460 |
2020-01-15 | $73.92 | $74.32 | $73.88 | $74.11 | $71.45 | 6,333,244 |
2020-01-14 | $73.98 | $74.21 | $73.79 | $73.90 | $71.24 | 1,399,097 |
2020-01-13 | $73.65 | $74.00 | $73.51 | $74.00 | $71.34 | 1,023,105 |
2020-01-10 | $73.85 | $73.85 | $73.35 | $73.47 | $70.83 | 1,151,277 |
2020-01-09 | $73.63 | $73.71 | $73.44 | $73.68 | $71.03 | 868,902 |
2020-01-08 | $72.89 | $73.51 | $72.88 | $73.17 | $70.54 | 1,046,266 |
2020-01-07 | $72.92 | $73.02 | $72.74 | $72.84 | $70.22 | 1,163,519 |
2020-01-06 | $72.49 | $73.07 | $72.28 | $73.07 | $70.44 | 2,158,424 |
2020-01-03 | $72.53 | $73.04 | $72.43 | $72.79 | $70.17 | 2,069,307 |
2020-01-02 | $73.08 | $73.25 | $72.76 | $73.24 | $70.61 | 1,246,412 |
2019-12-31 | $72.36 | $72.72 | $72.30 | $72.69 | $70.08 | 1,104,688 |
2019-12-30 | $72.92 | $72.99 | $72.35 | $72.47 | $69.86 | 1,595,731 |
2019-12-27 | $73.12 | $73.12 | $72.75 | $72.90 | $70.28 | 815,038 |
2019-12-26 | $72.70 | $72.96 | $72.65 | $72.96 | $70.34 | 1,145,124 |
2019-12-24 | $72.66 | $72.67 | $72.50 | $72.57 | $69.96 | 723,530 |
2019-12-23 | $72.65 | $72.72 | $72.53 | $72.55 | $69.94 | 1,566,240 |
2019-12-20 | $72.42 | $72.59 | $72.38 | $72.45 | $69.85 | 1,179,985 |
2019-12-19 | $71.88 | $72.16 | $71.82 | $72.12 | $69.53 | 2,030,002 |
2019-12-18 | $71.91 | $71.97 | $71.79 | $71.82 | $69.24 | 1,338,603 |
2019-12-17 | $71.92 | $71.95 | $71.76 | $71.78 | $69.20 | 1,779,996 |
2019-12-16 | $71.73 | $71.95 | $71.70 | $71.79 | $69.21 | 812,118 |
2019-12-13 | $71.68 | $72.05 | $71.42 | $71.73 | $68.72 | 959,757 |
2019-12-12 | $71.11 | $71.90 | $71.05 | $71.66 | $68.66 | 996,299 |
2019-12-11 | $71.02 | $71.17 | $70.92 | $71.14 | $68.16 | 786,584 |
2019-12-10 | $71.01 | $71.15 | $70.79 | $70.91 | $67.94 | 911,424 |
2019-12-09 | $71.15 | $71.30 | $71.00 | $71.03 | $68.05 | 613,906 |
2019-12-06 | $71.07 | $71.35 | $71.00 | $71.20 | $68.22 | 1,140,702 |
2019-12-05 | $70.67 | $70.69 | $70.29 | $70.61 | $67.65 | 1,493,437 |
2019-12-04 | $70.36 | $70.64 | $70.28 | $70.51 | $67.56 | 844,175 |
2019-12-03 | $69.82 | $70.10 | $69.51 | $70.09 | $67.15 | 937,620 |
2019-12-02 | $71.25 | $71.35 | $70.42 | $70.48 | $67.53 | 1,112,973 |
2019-11-29 | $71.33 | $71.36 | $71.07 | $71.11 | $68.13 | 651,513 |
2019-11-27 | $71.26 | $71.45 | $71.17 | $71.45 | $68.46 | 652,688 |
2019-11-26 | $70.97 | $71.15 | $70.88 | $71.09 | $68.11 | 2,778,769 |
2019-11-25 | $70.53 | $70.94 | $70.53 | $70.90 | $67.93 | 861,552 |
2019-11-22 | $70.33 | $70.36 | $70.06 | $70.28 | $67.34 | 807,583 |
2019-11-21 | $70.31 | $70.49 | $69.98 | $70.17 | $67.23 | 906,730 |
2019-11-20 | $70.39 | $70.55 | $69.89 | $70.27 | $67.33 | 2,239,735 |
2019-11-19 | $70.64 | $70.82 | $70.34 | $70.53 | $67.57 | 898,670 |
2019-11-18 | $70.41 | $70.56 | $70.29 | $70.50 | $67.55 | 6,781,551 |
2019-11-15 | $70.25 | $70.46 | $70.13 | $70.46 | $67.51 | 1,738,515 |
2019-11-14 | $69.79 | $69.97 | $69.66 | $69.97 | $67.04 | 10,004,349 |
2019-11-13 | $69.59 | $69.97 | $69.54 | $69.88 | $66.95 | 1,020,709 |
2019-11-12 | $69.83 | $70.09 | $69.69 | $69.82 | $66.89 | 706,156 |
2019-11-11 | $69.55 | $69.76 | $69.47 | $69.74 | $66.82 | 590,533 |
2019-11-08 | $69.59 | $69.85 | $69.39 | $69.85 | $66.92 | 792,420 |
2019-11-07 | $69.78 | $69.95 | $69.53 | $69.66 | $66.74 | 1,116,489 |
2019-11-06 | $69.47 | $69.47 | $69.18 | $69.41 | $66.50 | 1,000,243 |
2019-11-05 | $69.61 | $69.66 | $69.37 | $69.45 | $66.54 | 1,292,612 |
2019-11-04 | $69.60 | $69.67 | $69.41 | $69.51 | $66.60 | 935,836 |
2019-11-01 | $68.89 | $69.25 | $68.85 | $69.22 | $66.32 | 1,471,065 |
2019-10-31 | $68.77 | $68.77 | $68.20 | $68.54 | $65.67 | 2,116,916 |
2019-10-30 | $68.65 | $68.84 | $68.29 | $68.76 | $65.88 | 1,443,884 |
2019-10-29 | $68.54 | $68.81 | $68.51 | $68.61 | $65.74 | 816,538 |
2019-10-28 | $68.50 | $68.74 | $68.41 | $68.63 | $65.75 | 1,018,515 |
2019-10-25 | $67.78 | $68.34 | $67.75 | $68.20 | $65.34 | 802,377 |
2019-10-24 | $68.00 | $68.04 | $67.70 | $67.89 | $65.05 | 703,317 |
2019-10-23 | $67.53 | $67.78 | $67.46 | $67.78 | $64.94 | 847,147 |
2019-10-22 | $67.93 | $68.00 | $67.57 | $67.60 | $64.77 | 703,403 |
2019-10-21 | $67.69 | $67.85 | $67.59 | $67.84 | $65.00 | 736,090 |
2019-10-18 | $67.50 | $67.65 | $67.08 | $67.37 | $64.55 | 1,121,664 |
2019-10-17 | $67.69 | $67.84 | $67.48 | $67.63 | $64.80 | 994,435 |
2019-10-16 | $67.41 | $67.57 | $67.28 | $67.37 | $64.55 | 1,102,534 |
2019-10-15 | $67.13 | $67.70 | $67.10 | $67.51 | $64.68 | 778,655 |
2019-10-14 | $66.88 | $66.99 | $66.78 | $66.85 | $64.05 | 659,234 |
2019-10-11 | $66.89 | $67.49 | $66.87 | $66.97 | $64.16 | 996,598 |
2019-10-10 | $65.80 | $66.43 | $65.76 | $66.18 | $63.41 | 1,059,070 |
2019-10-09 | $65.72 | $66.02 | $65.54 | $65.79 | $63.03 | 1,377,868 |
2019-10-08 | $65.82 | $65.93 | $65.20 | $65.23 | $62.50 | 1,266,248 |
2019-10-07 | $66.37 | $66.73 | $66.17 | $66.29 | $63.51 | 1,220,928 |
2019-10-04 | $65.86 | $66.56 | $65.75 | $66.55 | $63.76 | 868,638 |
2019-10-03 | $65.09 | $65.64 | $64.41 | $65.63 | $62.88 | 3,134,104 |
2019-10-02 | $65.83 | $65.94 | $64.80 | $65.12 | $62.39 | 4,295,578 |
2019-10-01 | $67.32 | $67.50 | $66.16 | $66.22 | $63.45 | 2,813,782 |
2019-09-30 | $66.93 | $67.26 | $66.91 | $67.07 | $64.26 | 1,200,204 |
2019-09-27 | $67.41 | $67.43 | $66.40 | $66.75 | $63.95 | 2,100,767 |
2019-09-26 | $67.42 | $67.44 | $66.88 | $67.23 | $64.41 | 5,019,045 |
2019-09-25 | $67.00 | $67.50 | $66.62 | $67.41 | $64.59 | 5,214,301 |
2019-09-24 | $67.86 | $67.92 | $66.75 | $66.92 | $64.12 | 1,153,549 |
2019-09-23 | $67.70 | $68.08 | $67.70 | $67.89 | $64.73 | 849,701 |
2019-09-20 | $68.35 | $68.43 | $67.69 | $67.86 | $64.71 | 915,891 |
2019-09-19 | $68.33 | $68.59 | $68.13 | $68.22 | $65.05 | 885,608 |
2019-09-18 | $68.15 | $68.25 | $67.58 | $68.25 | $65.08 | 970,776 |
2019-09-17 | $68.07 | $68.26 | $67.97 | $68.22 | $65.05 | 869,759 |
2019-09-16 | $67.98 | $68.18 | $67.79 | $68.11 | $64.94 | 2,717,059 |
2019-09-13 | $68.37 | $68.49 | $68.14 | $68.18 | $65.01 | 1,183,260 |
2019-09-12 | $68.27 | $68.51 | $68.05 | $68.28 | $65.11 | 989,407 |
2019-09-11 | $67.58 | $68.09 | $67.44 | $68.05 | $64.89 | 904,514 |
2019-09-10 | $67.27 | $67.55 | $66.96 | $67.55 | $64.41 | 1,722,222 |
2019-09-09 | $67.68 | $67.68 | $67.21 | $67.45 | $64.31 | 1,035,107 |
2019-09-06 | $67.50 | $67.59 | $67.29 | $67.40 | $64.27 | 1,805,224 |
2019-09-05 | $67.09 | $67.61 | $67.03 | $67.41 | $64.28 | 899,100 |
2019-09-04 | $66.33 | $66.51 | $66.13 | $66.50 | $63.41 | 736,576 |
2019-09-03 | $65.78 | $65.99 | $65.48 | $65.75 | $62.69 | 797,600 |
2019-08-30 | $66.56 | $66.61 | $65.97 | $66.21 | $63.13 | 1,237,981 |
2019-08-29 | $66.01 | $66.37 | $65.82 | $66.22 | $63.14 | 914,888 |
2019-08-28 | $64.77 | $65.44 | $64.58 | $65.39 | $62.35 | 1,192,694 |
2019-08-27 | $65.57 | $65.67 | $64.74 | $64.94 | $61.92 | 1,041,646 |
2019-08-26 | $65.12 | $65.23 | $64.72 | $65.21 | $62.18 | 1,645,646 |
2019-08-23 | $65.96 | $66.35 | $64.28 | $64.57 | $61.57 | 1,230,340 |
2019-08-22 | $66.48 | $66.62 | $65.83 | $66.27 | $63.19 | 759,680 |
2019-08-21 | $66.27 | $66.38 | $66.15 | $66.30 | $63.22 | 870,219 |
2019-08-20 | $66.10 | $66.22 | $65.71 | $65.71 | $62.66 | 1,049,762 |
2019-08-19 | $66.25 | $66.42 | $66.06 | $66.19 | $63.11 | 1,389,424 |
2019-08-16 | $64.89 | $65.58 | $64.89 | $65.50 | $62.46 | 1,984,712 |
2019-08-15 | $64.57 | $64.71 | $64.01 | $64.45 | $61.45 | 1,173,654 |
2019-08-14 | $65.31 | $65.40 | $64.33 | $64.37 | $61.38 | 1,867,908 |
2019-08-13 | $65.25 | $66.67 | $65.11 | $66.32 | $63.24 | 2,086,132 |
2019-08-12 | $65.79 | $65.88 | $65.12 | $65.38 | $62.34 | 1,086,276 |
2019-08-09 | $66.46 | $66.56 | $65.77 | $66.19 | $63.11 | 1,023,662 |
2019-08-08 | $65.76 | $66.66 | $65.64 | $66.63 | $63.53 | 1,270,773 |
2019-08-07 | $64.57 | $65.56 | $64.07 | $65.39 | $62.35 | 6,163,682 |
2019-08-06 | $64.91 | $65.37 | $64.53 | $65.34 | $62.30 | 6,242,022 |
2019-08-05 | $65.39 | $65.41 | $63.92 | $64.43 | $61.43 | 4,952,598 |
2019-08-02 | $66.80 | $66.99 | $66.02 | $66.47 | $63.38 | 1,801,490 |
2019-08-01 | $67.66 | $68.37 | $66.79 | $67.03 | $63.91 | 1,986,233 |
2019-07-31 | $68.41 | $68.49 | $67.12 | $67.48 | $64.34 | 1,503,158 |
2019-07-30 | $68.09 | $68.43 | $67.98 | $68.37 | $65.19 | 897,098 |
2019-07-29 | $68.59 | $68.60 | $68.29 | $68.46 | $65.28 | 965,725 |
2019-07-26 | $68.29 | $68.66 | $68.27 | $68.57 | $65.38 | 612,636 |
2019-07-25 | $68.41 | $68.42 | $67.96 | $68.13 | $64.96 | 1,106,262 |
2019-07-24 | $67.91 | $68.50 | $67.89 | $68.50 | $65.32 | 992,187 |
2019-07-23 | $67.89 | $68.09 | $67.67 | $68.09 | $64.92 | 1,179,165 |
2019-07-22 | $67.56 | $67.72 | $67.43 | $67.63 | $64.49 | 772,342 |
2019-07-19 | $68.09 | $68.11 | $67.43 | $67.46 | $64.32 | 711,768 |
2019-07-18 | $67.48 | $67.92 | $67.35 | $67.85 | $64.70 | 1,827,672 |
2019-07-17 | $68.05 | $68.09 | $67.57 | $67.57 | $64.43 | 1,202,399 |
2019-07-16 | $68.22 | $68.27 | $67.94 | $68.05 | $64.89 | 1,285,956 |
2019-07-15 | $68.31 | $68.31 | $68.10 | $68.26 | $65.09 | 751,841 |
2019-07-12 | $68.02 | $68.26 | $67.97 | $68.22 | $65.05 | 924,501 |
2019-07-11 | $67.96 | $67.98 | $67.66 | $67.88 | $64.72 | 825,347 |
2019-07-10 | $67.76 | $68.02 | $67.59 | $67.81 | $64.66 | 820,273 |
2019-07-09 | $67.10 | $67.56 | $67.09 | $67.54 | $64.40 | 674,778 |
2019-07-08 | $67.50 | $67.56 | $67.26 | $67.37 | $64.24 | 668,953 |
2019-07-05 | $67.55 | $67.82 | $67.21 | $67.74 | $64.59 | 648,124 |
2019-07-03 | $67.45 | $67.82 | $67.43 | $67.81 | $64.66 | 921,479 |
2019-07-02 | $67.15 | $67.30 | $66.94 | $67.28 | $64.15 | 4,189,681 |
2019-07-01 | $67.46 | $67.50 | $66.88 | $67.13 | $64.01 | 1,664,159 |
2019-06-28 | $66.44 | $66.72 | $66.34 | $66.63 | $63.53 | 1,027,792 |
2019-06-27 | $65.99 | $66.29 | $65.99 | $66.19 | $63.11 | 922,073 |
2019-06-26 | $66.15 | $66.29 | $65.82 | $65.85 | $62.79 | 1,170,750 |
2019-06-25 | $66.59 | $66.64 | $65.88 | $65.89 | $62.83 | 1,350,062 |
2019-06-24 | $66.78 | $66.85 | $66.52 | $66.59 | $63.49 | 983,868 |
2019-06-21 | $66.80 | $67.06 | $66.66 | $66.70 | $63.60 | 1,085,767 |
2019-06-20 | $66.95 | $67.00 | $66.40 | $66.91 | $63.80 | 3,444,052 |
2019-06-19 | $66.16 | $66.40 | $65.83 | $66.26 | $63.18 | 3,329,263 |
2019-06-18 | $65.82 | $66.41 | $65.80 | $66.13 | $63.06 | 1,383,372 |
2019-06-17 | $65.44 | $65.61 | $65.37 | $65.46 | $62.42 | 830,891 |
2019-06-14 | $65.82 | $65.87 | $65.55 | $65.74 | $62.34 | 804,673 |
2019-06-13 | $65.77 | $65.91 | $65.63 | $65.90 | $62.50 | 1,126,557 |
2019-06-12 | $65.56 | $65.74 | $65.39 | $65.50 | $62.12 | 961,378 |
2019-06-11 | $66.14 | $66.23 | $65.47 | $65.60 | $62.21 | 1,212,637 |
2019-06-10 | $65.75 | $66.12 | $65.66 | $65.70 | $62.31 | 1,188,606 |
2019-06-07 | $65.01 | $65.62 | $64.96 | $65.37 | $61.99 | 1,167,198 |
2019-06-06 | $64.47 | $64.91 | $64.25 | $64.74 | $61.40 | 1,539,380 |
2019-06-05 | $64.24 | $64.39 | $63.77 | $64.39 | $61.06 | 2,444,300 |
2019-06-04 | $63.07 | $63.91 | $62.96 | $63.85 | $60.55 | 1,157,670 |
2019-06-03 | $62.66 | $62.91 | $62.14 | $62.47 | $59.24 | 1,827,889 |
2019-05-31 | $62.78 | $63.01 | $62.57 | $62.65 | $59.41 | 1,340,468 |
2019-05-30 | $63.50 | $63.71 | $63.17 | $63.47 | $60.19 | 1,318,398 |
2019-05-29 | $63.47 | $63.54 | $62.94 | $63.34 | $60.07 | 1,385,572 |
2019-05-28 | $64.40 | $64.63 | $63.72 | $63.72 | $60.43 | 921,379 |
2019-05-24 | $64.50 | $64.62 | $64.14 | $64.29 | $60.97 | 896,630 |
2019-05-23 | $64.44 | $64.49 | $63.79 | $64.18 | $60.86 | 5,760,627 |
2019-05-22 | $65.00 | $65.23 | $64.87 | $64.96 | $61.60 | 829,587 |
2019-05-21 | $65.03 | $65.33 | $65.00 | $65.25 | $61.88 | 1,058,291 |
2019-05-20 | $64.68 | $64.93 | $64.43 | $64.64 | $61.30 | 1,324,310 |
2019-05-17 | $65.00 | $65.71 | $64.98 | $65.09 | $61.73 | 1,649,001 |
2019-05-16 | $65.14 | $65.89 | $65.14 | $65.55 | $62.16 | 1,363,716 |
2019-05-15 | $64.18 | $65.10 | $64.11 | $64.96 | $61.60 | 1,379,398 |
2019-05-14 | $64.24 | $64.95 | $64.19 | $64.57 | $61.23 | 1,556,861 |
2019-05-13 | $64.38 | $64.61 | $63.76 | $64.00 | $60.69 | 2,687,616 |
2019-05-10 | $65.13 | $65.86 | $64.39 | $65.66 | $62.27 | 1,992,757 |
2019-05-09 | $65.02 | $65.51 | $64.58 | $65.37 | $61.99 | 2,206,622 |
2019-05-08 | $65.60 | $66.00 | $65.44 | $65.58 | $62.19 | 1,687,882 |
2019-05-07 | $66.28 | $66.36 | $65.20 | $65.69 | $62.30 | 3,643,675 |
2019-05-06 | $65.95 | $66.93 | $65.87 | $66.84 | $63.39 | 1,472,172 |
2019-05-03 | $66.70 | $67.07 | $66.64 | $67.06 | $63.60 | 973,963 |
2019-05-02 | $66.41 | $66.65 | $65.90 | $66.36 | $62.93 | 1,519,212 |
2019-05-01 | $67.12 | $67.14 | $66.44 | $66.44 | $63.01 | 1,833,422 |
2019-04-30 | $66.91 | $67.01 | $66.47 | $66.90 | $63.44 | 1,818,448 |
2019-04-29 | $66.86 | $67.08 | $66.83 | $66.95 | $63.49 | 1,546,274 |
2019-04-26 | $66.50 | $66.84 | $66.32 | $66.81 | $63.36 | 1,379,377 |
2019-04-25 | $66.59 | $66.64 | $66.16 | $66.49 | $63.06 | 1,414,739 |
2019-04-24 | $66.68 | $66.79 | $66.53 | $66.59 | $63.15 | 1,191,562 |
2019-04-23 | $66.15 | $66.74 | $66.10 | $66.66 | $63.22 | 1,428,627 |
2019-04-22 | $65.84 | $66.08 | $65.74 | $66.05 | $62.64 | 1,008,348 |
2019-04-18 | $66.06 | $66.08 | $65.69 | $66.04 | $62.63 | 1,657,179 |
2019-04-17 | $66.37 | $66.39 | $65.79 | $65.93 | $62.52 | 1,244,271 |
2019-04-16 | $66.35 | $66.35 | $66.00 | $66.12 | $62.70 | 2,033,426 |
2019-04-15 | $66.22 | $66.26 | $65.92 | $66.14 | $62.72 | 884,554 |
2019-04-12 | $66.15 | $66.24 | $65.96 | $66.14 | $62.72 | 1,200,932 |
2019-04-11 | $65.87 | $65.87 | $65.59 | $65.75 | $62.35 | 1,495,546 |
2019-04-10 | $65.53 | $65.78 | $65.48 | $65.78 | $62.38 | 1,168,180 |
2019-04-09 | $65.60 | $65.78 | $65.32 | $65.43 | $62.05 | 2,052,794 |
2019-04-08 | $65.69 | $65.86 | $65.49 | $65.85 | $62.45 | 1,367,518 |
2019-04-05 | $65.61 | $65.81 | $65.55 | $65.81 | $62.41 | 981,208 |
2019-04-04 | $65.38 | $65.50 | $65.15 | $65.47 | $62.09 | 2,371,491 |
2019-04-03 | $65.47 | $65.59 | $65.14 | $65.32 | $61.95 | 2,180,815 |
2019-04-02 | $65.18 | $65.21 | $64.94 | $65.16 | $61.79 | 2,011,345 |
2019-04-01 | $64.88 | $65.21 | $64.81 | $65.16 | $61.79 | 2,138,781 |
2019-03-29 | $64.38 | $64.45 | $64.11 | $64.40 | $61.07 | 1,772,810 |
2019-03-28 | $63.87 | $64.08 | $63.58 | $64.02 | $60.71 | 1,536,541 |
2019-03-27 | $64.04 | $64.15 | $63.27 | $63.72 | $60.43 | 2,214,235 |
2019-03-26 | $63.96 | $64.26 | $63.66 | $64.03 | $60.72 | 1,748,165 |
2019-03-25 | $63.52 | $63.79 | $63.17 | $63.51 | $60.23 | 2,068,589 |
2019-03-22 | $64.59 | $64.68 | $63.54 | $63.59 | $60.31 | 2,688,765 |
2019-03-21 | $64.00 | $65.01 | $63.99 | $64.92 | $61.57 | 1,453,010 |
2019-03-20 | $64.37 | $64.65 | $63.88 | $64.18 | $60.86 | 1,695,356 |
2019-03-19 | $64.93 | $65.09 | $64.43 | $64.67 | $61.10 | 1,518,392 |
2019-03-18 | $64.49 | $64.76 | $64.41 | $64.71 | $61.14 | 1,415,947 |
2019-03-15 | $64.27 | $64.64 | $64.25 | $64.41 | $60.86 | 1,250,986 |
2019-03-14 | $64.20 | $64.28 | $64.03 | $64.16 | $60.62 | 893,904 |
2019-03-13 | $63.99 | $64.42 | $63.94 | $64.20 | $60.66 | 1,536,353 |
2019-03-12 | $63.66 | $63.93 | $63.66 | $63.75 | $60.23 | 6,108,704 |
2019-03-11 | $62.83 | $63.60 | $62.80 | $63.58 | $60.07 | 2,294,130 |
2019-03-08 | $62.26 | $62.68 | $62.18 | $62.65 | $59.19 | 1,896,702 |
2019-03-07 | $63.18 | $63.22 | $62.55 | $62.77 | $59.31 | 2,235,198 |
2019-03-06 | $63.78 | $63.82 | $63.20 | $63.29 | $59.80 | 1,563,733 |
2019-03-05 | $63.92 | $63.94 | $63.64 | $63.76 | $60.24 | 1,079,507 |
2019-03-04 | $64.42 | $64.50 | $63.30 | $63.90 | $60.37 | 1,815,204 |
2019-03-01 | $64.14 | $64.26 | $63.77 | $64.19 | $60.65 | 1,412,657 |
2019-02-28 | $63.86 | $63.95 | $63.69 | $63.72 | $60.20 | 1,539,126 |
2019-02-27 | $63.72 | $63.99 | $63.51 | $63.92 | $60.39 | 1,928,238 |
2019-02-26 | $63.88 | $64.12 | $63.83 | $63.89 | $60.36 | 2,626,659 |
2019-02-25 | $64.27 | $64.40 | $63.96 | $63.99 | $60.46 | 3,848,222 |
2019-02-22 | $63.66 | $63.95 | $63.59 | $63.91 | $60.38 | 6,682,751 |
2019-02-21 | $63.59 | $63.71 | $63.24 | $63.50 | $60.00 | 11,460,215 |
2019-02-20 | $63.57 | $63.81 | $63.45 | $63.71 | $60.19 | 1,327,711 |
2019-02-19 | $63.30 | $63.75 | $63.28 | $63.57 | $60.06 | 1,555,278 |
2019-02-15 | $63.22 | $63.49 | $63.15 | $63.48 | $59.98 | 1,237,639 |
2019-02-14 | $62.61 | $63.04 | $62.41 | $62.77 | $59.31 | 1,705,584 |
2019-02-13 | $62.89 | $63.06 | $62.75 | $62.88 | $59.41 | 1,262,912 |
2019-02-12 | $62.29 | $62.75 | $62.29 | $62.70 | $59.24 | 2,197,089 |
2019-02-11 | $61.98 | $62.03 | $61.74 | $61.91 | $58.49 | 1,180,211 |
2019-02-08 | $61.43 | $61.82 | $61.22 | $61.82 | $58.41 | 1,771,111 |
2019-02-07 | $61.91 | $62.03 | $61.29 | $61.75 | $58.34 | 1,805,356 |
2019-02-06 | $62.32 | $62.43 | $62.10 | $62.27 | $58.83 | 2,306,763 |
2019-02-05 | $62.25 | $62.45 | $62.10 | $62.41 | $58.97 | 3,185,825 |
2019-02-04 | $61.69 | $62.13 | $61.52 | $62.13 | $58.70 | 1,476,509 |
2019-02-01 | $61.64 | $61.87 | $61.46 | $61.69 | $58.29 | 1,718,083 |
2019-01-31 | $61.04 | $61.69 | $61.01 | $61.55 | $58.15 | 2,274,196 |
2019-01-30 | $60.53 | $61.27 | $60.29 | $61.05 | $57.68 | 1,523,860 |
2019-01-29 | $60.30 | $60.40 | $59.96 | $60.17 | $56.85 | 3,837,565 |
2019-01-28 | $60.14 | $60.26 | $59.80 | $60.26 | $56.93 | 3,696,571 |
2019-01-25 | $60.58 | $60.82 | $60.48 | $60.65 | $57.30 | 2,048,523 |
2019-01-24 | $59.95 | $60.22 | $59.78 | $60.12 | $56.80 | 1,904,448 |
2019-01-23 | $60.20 | $60.35 | $59.41 | $59.99 | $56.68 | 1,830,395 |
2019-01-22 | $60.40 | $60.53 | $59.55 | $59.95 | $56.64 | 4,913,879 |
2019-01-18 | $60.42 | $60.89 | $60.22 | $60.76 | $57.41 | 3,951,245 |
2019-01-17 | $59.34 | $60.21 | $59.32 | $59.97 | $56.66 | 4,069,764 |
2019-01-16 | $59.43 | $59.74 | $59.42 | $59.53 | $56.25 | 3,631,888 |
2019-01-15 | $58.79 | $59.40 | $58.79 | $59.33 | $56.06 | 15,206,034 |
2019-01-14 | $58.60 | $58.90 | $58.49 | $58.70 | $55.46 | 5,354,139 |
2019-01-11 | $58.77 | $59.06 | $58.62 | $59.06 | $55.80 | 1,840,808 |
2019-01-10 | $58.44 | $59.08 | $58.25 | $59.04 | $55.78 | 982,709 |
2019-01-09 | $58.68 | $58.98 | $58.38 | $58.80 | $55.56 | 1,657,327 |
2019-01-08 | $58.50 | $58.55 | $57.82 | $58.47 | $55.24 | 1,967,935 |
2019-01-07 | $57.46 | $58.23 | $57.26 | $57.88 | $54.69 | 4,088,701 |
2019-01-04 | $56.23 | $57.49 | $56.15 | $57.34 | $54.18 | 3,300,215 |
2019-01-03 | $56.34 | $56.36 | $55.37 | $55.45 | $52.39 | 1,937,481 |
2019-01-02 | $55.90 | $56.97 | $55.77 | $56.73 | $53.60 | 4,807,052 |
2018-12-31 | $56.60 | $56.76 | $56.12 | $56.76 | $53.63 | 6,075,664 |
2018-12-28 | $56.60 | $57.00 | $55.90 | $56.22 | $53.12 | 7,879,401 |
2018-12-27 | $55.07 | $56.33 | $54.26 | $56.33 | $53.16 | 12,260,817 |
2018-12-26 | $53.52 | $55.83 | $53.12 | $55.80 | $52.66 | 9,377,906 |
2018-12-24 | $54.20 | $54.50 | $53.23 | $53.25 | $50.26 | 6,904,818 |
2018-12-21 | $55.96 | $56.60 | $54.44 | $54.61 | $51.54 | 8,038,487 |
2018-12-20 | $56.39 | $56.79 | $55.21 | $55.79 | $52.65 | 6,547,028 |
2018-12-19 | $57.65 | $58.53 | $56.33 | $56.74 | $53.55 | 5,492,962 |
2018-12-18 | $58.04 | $58.26 | $57.23 | $57.63 | $54.39 | 9,005,244 |
2018-12-17 | $58.68 | $58.92 | $57.29 | $57.66 | $54.42 | 5,290,143 |
2018-12-14 | $59.77 | $60.04 | $59.09 | $59.24 | $55.57 | 3,479,296 |
2018-12-13 | $60.66 | $60.84 | $60.04 | $60.30 | $56.57 | 3,473,730 |
2018-12-12 | $60.86 | $61.20 | $60.43 | $60.46 | $56.72 | 2,991,838 |
2018-12-11 | $60.92 | $60.98 | $59.75 | $60.10 | $56.38 | 2,894,542 |
2018-12-10 | $60.03 | $60.35 | $58.94 | $60.11 | $56.39 | 3,321,676 |
2018-12-07 | $61.39 | $61.80 | $59.84 | $60.09 | $56.37 | 3,936,518 |
2018-12-06 | $60.58 | $61.48 | $59.81 | $61.48 | $57.68 | 4,743,239 |
2018-12-04 | $63.50 | $63.56 | $61.48 | $61.61 | $57.80 | 3,204,555 |
2018-12-03 | $63.91 | $63.99 | $63.23 | $63.68 | $59.74 | 3,515,556 |
2018-11-30 | $62.46 | $63.00 | $62.37 | $62.91 | $59.02 | 1,814,851 |
2018-11-29 | $62.43 | $62.84 | $62.11 | $62.48 | $58.61 | 2,284,429 |
2018-11-28 | $61.45 | $62.61 | $61.19 | $62.59 | $58.72 | 2,530,688 |
2018-11-27 | $60.81 | $61.19 | $60.68 | $61.19 | $57.40 | 1,742,869 |
2018-11-26 | $60.71 | $61.09 | $60.62 | $61.07 | $57.29 | 3,219,264 |
2018-11-23 | $60.07 | $60.49 | $60.05 | $60.16 | $56.44 | 873,003 |
2018-11-21 | $60.56 | $60.93 | $60.44 | $60.45 | $56.71 | 2,555,017 |
2018-11-20 | $60.44 | $60.81 | $59.96 | $60.18 | $56.46 | 4,235,716 |
2018-11-19 | $62.27 | $62.31 | $61.08 | $61.27 | $57.48 | 2,037,576 |
2018-11-16 | $61.92 | $62.59 | $61.83 | $62.37 | $58.51 | 1,639,434 |
2018-11-15 | $61.23 | $62.32 | $60.87 | $62.24 | $58.39 | 2,387,153 |
2018-11-14 | $62.47 | $62.57 | $61.17 | $61.52 | $57.71 | 1,631,640 |
2018-11-13 | $62.24 | $62.75 | $61.82 | $62.00 | $58.16 | 1,663,461 |
2018-11-12 | $63.17 | $63.23 | $61.99 | $62.09 | $58.25 | 1,290,240 |
2018-11-09 | $63.67 | $63.67 | $62.92 | $63.31 | $59.39 | 1,286,335 |
2018-11-08 | $63.93 | $64.16 | $63.69 | $63.97 | $60.01 | 1,349,497 |
2018-11-07 | $63.34 | $64.15 | $63.23 | $64.09 | $60.12 | 1,790,117 |
2018-11-06 | $62.42 | $62.85 | $62.42 | $62.82 | $58.93 | 1,170,170 |
2018-11-05 | $62.25 | $62.58 | $61.97 | $62.43 | $58.57 | 1,488,606 |
2018-11-02 | $62.78 | $62.88 | $61.61 | $62.09 | $58.25 | 2,425,421 |
2018-11-01 | $61.90 | $62.54 | $61.70 | $62.49 | $58.62 | 2,164,576 |
2018-10-31 | $61.71 | $62.29 | $61.65 | $61.73 | $57.91 | 2,100,596 |
2018-10-30 | $60.05 | $61.14 | $60.00 | $61.05 | $57.27 | 3,263,079 |
2018-10-29 | $61.17 | $61.60 | $59.27 | $60.13 | $56.41 | 2,784,998 |
2018-10-26 | $60.58 | $61.25 | $59.74 | $60.46 | $56.72 | 3,495,522 |
2018-10-25 | $60.85 | $61.88 | $60.64 | $61.52 | $57.71 | 1,969,877 |
2018-10-24 | $62.32 | $62.41 | $60.29 | $60.39 | $56.65 | 4,252,328 |
2018-10-23 | $61.75 | $62.66 | $61.22 | $62.35 | $58.49 | 2,501,036 |
2018-10-22 | $63.13 | $63.21 | $62.56 | $62.72 | $58.84 | 1,061,846 |
2018-10-19 | $63.23 | $63.74 | $62.82 | $62.97 | $59.07 | 1,103,705 |
2018-10-18 | $63.82 | $63.99 | $62.79 | $63.10 | $59.20 | 1,486,956 |
2018-10-17 | $64.08 | $64.20 | $63.40 | $64.07 | $60.10 | 1,836,998 |
2018-10-16 | $63.15 | $64.17 | $63.02 | $64.06 | $60.10 | 2,036,666 |
2018-10-15 | $62.86 | $63.24 | $62.57 | $62.71 | $58.83 | 1,558,910 |
2018-10-12 | $63.22 | $63.25 | $62.13 | $62.96 | $59.06 | 2,521,693 |
2018-10-11 | $63.24 | $63.64 | $61.80 | $62.15 | $58.30 | 3,714,072 |
2018-10-10 | $65.44 | $65.56 | $63.41 | $63.47 | $59.54 | 2,321,100 |
2018-10-09 | $65.57 | $65.92 | $65.49 | $65.58 | $61.52 | 874,121 |
2018-10-08 | $65.60 | $65.81 | $65.18 | $65.69 | $61.62 | 906,095 |
2018-10-05 | $66.18 | $66.33 | $65.35 | $65.74 | $61.67 | 1,358,019 |
2018-10-04 | $66.64 | $66.70 | $65.79 | $66.19 | $62.09 | 1,259,420 |
2018-10-03 | $66.88 | $67.03 | $66.65 | $66.73 | $62.60 | 1,012,046 |
2018-10-02 | $66.74 | $66.85 | $66.57 | $66.67 | $62.54 | 1,007,652 |
2018-10-01 | $66.97 | $67.10 | $66.60 | $66.76 | $62.63 | 982,417 |
2018-09-28 | $66.51 | $66.80 | $66.50 | $66.63 | $62.51 | 1,107,374 |
2018-09-27 | $66.59 | $66.91 | $66.53 | $66.65 | $62.53 | 551,500 |
2018-09-26 | $66.80 | $67.05 | $66.41 | $66.48 | $62.37 | 764,603 |
2018-09-25 | $67.19 | $67.21 | $66.99 | $67.04 | $62.61 | 959,370 |
2018-09-24 | $67.18 | $67.19 | $66.91 | $67.09 | $62.66 | 786,777 |
2018-09-21 | $67.60 | $67.60 | $67.27 | $67.33 | $62.88 | 909,928 |
2018-09-20 | $67.14 | $67.44 | $66.98 | $67.36 | $62.91 | 648,711 |
2018-09-19 | $66.85 | $66.98 | $66.78 | $66.87 | $62.45 | 722,641 |
2018-09-18 | $66.52 | $66.96 | $66.52 | $66.82 | $62.41 | 579,157 |
2018-09-17 | $66.89 | $66.91 | $66.42 | $66.46 | $62.07 | 676,041 |
2018-09-14 | $66.92 | $67.00 | $66.70 | $66.90 | $62.48 | 575,685 |
2018-09-13 | $66.75 | $66.94 | $66.67 | $66.85 | $62.43 | 424,722 |
2018-09-12 | $66.48 | $66.62 | $66.24 | $66.52 | $62.13 | 514,525 |
2018-09-11 | $66.15 | $66.61 | $66.04 | $66.50 | $62.11 | 626,008 |
2018-09-10 | $66.43 | $66.46 | $66.23 | $66.30 | $61.92 | 918,028 |
2018-09-07 | $66.05 | $66.42 | $65.94 | $66.15 | $61.78 | 490,592 |
2018-09-06 | $66.55 | $66.64 | $66.05 | $66.29 | $61.91 | 744,681 |
2018-09-05 | $66.62 | $66.75 | $66.21 | $66.54 | $62.14 | 866,497 |
2018-09-04 | $66.75 | $66.90 | $66.46 | $66.72 | $62.31 | 713,848 |
2018-08-31 | $66.71 | $66.92 | $66.62 | $66.83 | $62.41 | 744,789 |
2018-08-30 | $66.95 | $67.05 | $66.67 | $66.81 | $62.40 | 586,508 |
2018-08-29 | $66.78 | $67.14 | $66.71 | $67.07 | $62.64 | 598,537 |
2018-08-28 | $66.83 | $66.86 | $66.57 | $66.69 | $62.28 | 634,575 |
2018-08-27 | $66.51 | $66.74 | $66.47 | $66.69 | $62.28 | 670,400 |
2018-08-24 | $65.97 | $66.24 | $65.92 | $66.20 | $61.83 | 510,168 |
2018-08-23 | $65.88 | $66.08 | $65.73 | $65.79 | $61.44 | 531,968 |
2018-08-22 | $65.85 | $66.04 | $65.79 | $65.94 | $61.58 | 717,310 |
2018-08-21 | $65.81 | $66.15 | $65.81 | $65.93 | $61.57 | 688,528 |
2018-08-20 | $65.66 | $65.77 | $65.48 | $65.72 | $61.38 | 495,386 |
2018-08-17 | $65.21 | $65.65 | $65.15 | $65.54 | $61.21 | 703,830 |
2018-08-16 | $65.14 | $65.53 | $65.09 | $65.32 | $61.00 | 558,702 |
2018-08-15 | $64.96 | $65.00 | $64.42 | $64.80 | $60.52 | 897,766 |
2018-08-14 | $65.02 | $65.36 | $65.00 | $65.28 | $60.97 | 954,357 |
2018-08-13 | $65.19 | $65.35 | $64.80 | $64.86 | $60.57 | 1,043,440 |
2018-08-10 | $65.20 | $65.36 | $65.01 | $65.15 | $60.85 | 555,659 |
2018-08-09 | $65.65 | $65.77 | $65.52 | $65.55 | $61.22 | 401,478 |
2018-08-08 | $65.61 | $65.70 | $65.46 | $65.60 | $61.27 | 523,539 |
2018-08-07 | $65.59 | $65.75 | $65.51 | $65.62 | $61.28 | 818,497 |
2018-08-06 | $65.12 | $65.49 | $65.06 | $65.44 | $61.12 | 1,402,293 |
2018-08-03 | $64.99 | $65.16 | $64.92 | $65.14 | $60.84 | 634,424 |
2018-08-02 | $64.21 | $64.98 | $64.19 | $64.93 | $60.64 | 492,364 |
2018-08-01 | $64.68 | $64.80 | $64.36 | $64.55 | $60.29 | 851,297 |
2018-07-31 | $64.49 | $64.80 | $64.36 | $64.58 | $60.31 | 1,551,660 |
2018-07-30 | $64.65 | $64.78 | $64.14 | $64.25 | $60.01 | 739,855 |
2018-07-27 | $65.26 | $65.28 | $64.40 | $64.64 | $60.37 | 528,491 |
2018-07-26 | $65.08 | $65.32 | $65.08 | $65.15 | $60.85 | 960,503 |
2018-07-25 | $64.69 | $65.30 | $64.67 | $65.27 | $60.96 | 792,270 |
2018-07-24 | $64.91 | $65.04 | $64.51 | $64.74 | $60.46 | 1,228,376 |
2018-07-23 | $64.46 | $64.63 | $64.31 | $64.59 | $60.32 | 566,676 |
2018-07-20 | $64.54 | $64.67 | $64.46 | $64.50 | $60.24 | 1,115,891 |
2018-07-19 | $64.57 | $64.74 | $64.41 | $64.60 | $60.33 | 472,982 |
2018-07-18 | $64.63 | $64.78 | $64.48 | $64.76 | $60.48 | 594,282 |
2018-07-17 | $64.14 | $64.69 | $64.01 | $64.60 | $60.33 | 597,581 |
2018-07-16 | $64.46 | $64.48 | $64.20 | $64.32 | $60.07 | 1,051,297 |
2018-07-13 | $64.37 | $64.54 | $64.24 | $64.45 | $60.19 | 696,616 |
2018-07-12 | $64.18 | $64.40 | $63.99 | $64.39 | $60.14 | 569,195 |
2018-07-11 | $63.94 | $64.15 | $63.78 | $63.87 | $59.65 | 903,208 |
2018-07-10 | $64.31 | $64.39 | $64.13 | $64.31 | $60.06 | 2,579,542 |
2018-07-09 | $63.86 | $64.18 | $63.84 | $64.18 | $59.94 | 641,776 |
2018-07-06 | $63.08 | $63.67 | $62.98 | $63.58 | $59.38 | 609,471 |
2018-07-05 | $62.84 | $63.05 | $62.55 | $63.03 | $58.87 | 1,151,040 |
2018-07-03 | $62.95 | $62.97 | $62.44 | $62.51 | $58.38 | 586,870 |
2018-07-02 | $62.15 | $62.73 | $62.08 | $62.72 | $58.58 | 1,649,665 |
2018-06-29 | $62.73 | $63.06 | $62.52 | $62.52 | $58.39 | 628,877 |
2018-06-28 | $62.08 | $62.64 | $61.90 | $62.47 | $58.34 | 918,794 |
2018-06-27 | $62.84 | $63.18 | $62.08 | $62.10 | $58.00 | 756,401 |
2018-06-26 | $62.68 | $62.90 | $62.48 | $62.68 | $58.54 | 2,002,761 |
2018-06-25 | $63.42 | $63.44 | $62.40 | $62.80 | $58.41 | 1,038,975 |
2018-06-22 | $63.96 | $63.96 | $63.66 | $63.67 | $59.22 | 484,134 |
2018-06-21 | $64.06 | $64.08 | $63.49 | $63.62 | $59.17 | 843,300 |
2018-06-20 | $64.08 | $64.21 | $63.92 | $64.07 | $59.59 | 644,760 |
2018-06-19 | $63.54 | $63.94 | $63.37 | $63.89 | $59.42 | 841,550 |
2018-06-18 | $63.80 | $64.14 | $63.68 | $64.13 | $59.65 | 757,011 |
2018-06-15 | $64.03 | $64.24 | $63.76 | $64.18 | $59.69 | 711,828 |
2018-06-14 | $64.28 | $64.36 | $64.06 | $64.25 | $59.76 | 672,724 |
2018-06-13 | $64.35 | $64.41 | $64.03 | $64.03 | $59.55 | 604,577 |
2018-06-12 | $64.28 | $64.38 | $64.11 | $64.29 | $59.79 | 827,362 |
2018-06-11 | $64.12 | $64.33 | $64.11 | $64.17 | $59.68 | 1,780,297 |
2018-06-08 | $63.81 | $64.09 | $63.65 | $64.08 | $59.60 | 1,036,367 |
2018-06-07 | $64.03 | $64.13 | $63.63 | $63.89 | $59.42 | 3,992,339 |
2018-06-06 | $63.51 | $63.94 | $63.39 | $63.94 | $59.47 | 698,667 |
2018-06-05 | $63.35 | $63.46 | $63.16 | $63.38 | $58.95 | 519,691 |
2018-06-04 | $63.22 | $63.35 | $63.12 | $63.31 | $58.88 | 1,084,985 |
2018-06-01 | $62.75 | $63.08 | $62.74 | $63.01 | $58.60 | 846,646 |
2018-05-31 | $62.72 | $62.79 | $62.26 | $62.35 | $57.99 | 1,268,157 |
2018-05-30 | $62.31 | $62.92 | $62.31 | $62.80 | $58.41 | 767,489 |
2018-05-29 | $62.24 | $62.41 | $61.70 | $61.99 | $57.66 | 3,234,657 |
2018-05-25 | $62.62 | $62.74 | $62.46 | $62.62 | $58.24 | 531,006 |
2018-05-24 | $62.74 | $62.83 | $62.27 | $62.75 | $58.36 | 504,071 |
2018-05-23 | $62.40 | $62.85 | $62.32 | $62.83 | $58.44 | 820,485 |
2018-05-22 | $63.03 | $63.08 | $62.59 | $62.67 | $58.29 | 617,434 |
2018-05-21 | $62.80 | $63.03 | $62.72 | $62.88 | $58.48 | 506,741 |
2018-05-18 | $62.51 | $62.61 | $62.35 | $62.44 | $58.07 | 485,302 |
2018-05-17 | $62.51 | $62.83 | $62.37 | $62.58 | $58.20 | 725,230 |
2018-05-16 | $62.29 | $62.70 | $62.26 | $62.57 | $58.20 | 697,763 |
2018-05-15 | $62.31 | $62.42 | $62.05 | $62.26 | $57.91 | 711,221 |
2018-05-14 | $62.75 | $62.93 | $62.53 | $62.65 | $58.27 | 553,649 |
2018-05-11 | $62.52 | $62.74 | $62.39 | $62.63 | $58.25 | 1,042,293 |
2018-05-10 | $62.14 | $62.59 | $62.09 | $62.49 | $58.12 | 792,259 |
2018-05-09 | $61.56 | $62.03 | $61.41 | $61.94 | $57.61 | 567,991 |
2018-05-08 | $61.30 | $61.46 | $61.01 | $61.38 | $57.09 | 781,110 |
2018-05-07 | $61.32 | $61.60 | $61.18 | $61.36 | $57.07 | 556,389 |
2018-05-04 | $60.08 | $61.27 | $60.00 | $61.09 | $56.82 | 1,551,641 |
2018-05-03 | $60.23 | $60.46 | $59.52 | $60.30 | $56.08 | 965,078 |
2018-05-02 | $60.77 | $60.99 | $60.37 | $60.45 | $56.22 | 528,620 |
2018-05-01 | $60.54 | $60.82 | $60.17 | $60.79 | $56.54 | 610,433 |
2018-04-30 | $61.31 | $61.43 | $60.65 | $60.65 | $56.41 | 670,573 |
2018-04-27 | $61.28 | $61.30 | $60.90 | $61.15 | $56.87 | 433,736 |
2018-04-26 | $60.80 | $61.32 | $60.69 | $61.13 | $56.86 | 477,611 |
2018-04-25 | $60.45 | $60.66 | $59.96 | $60.54 | $56.31 | 586,305 |
2018-04-24 | $61.49 | $61.54 | $60.07 | $60.45 | $56.22 | 803,485 |
2018-04-23 | $61.39 | $61.52 | $60.93 | $61.21 | $56.93 | 1,413,023 |
2018-04-20 | $61.73 | $61.83 | $61.02 | $61.24 | $56.96 | 567,487 |
2018-04-19 | $61.90 | $61.97 | $61.48 | $61.74 | $57.42 | 1,540,291 |
2018-04-18 | $62.16 | $62.27 | $61.96 | $62.08 | $57.74 | 740,463 |
2018-04-17 | $61.79 | $62.14 | $61.65 | $62.00 | $57.67 | 727,894 |
2018-04-16 | $61.24 | $61.53 | $61.01 | $61.33 | $57.04 | 544,831 |
2018-04-13 | $61.35 | $61.38 | $60.60 | $60.84 | $56.59 | 598,057 |
2018-04-12 | $60.90 | $61.26 | $60.85 | $61.01 | $56.74 | 488,234 |
2018-04-11 | $60.46 | $60.93 | $60.40 | $60.54 | $56.31 | 644,126 |
2018-04-10 | $60.54 | $61.00 | $60.35 | $60.80 | $56.55 | 652,187 |
2018-04-09 | $59.99 | $60.70 | $59.73 | $59.78 | $55.60 | 471,878 |
2018-04-06 | $60.46 | $60.80 | $59.21 | $59.62 | $55.45 | 794,328 |
2018-04-05 | $60.86 | $61.11 | $60.63 | $60.91 | $56.65 | 854,489 |
2018-04-04 | $59.00 | $60.64 | $58.88 | $60.52 | $56.29 | 1,148,825 |
2018-04-03 | $59.40 | $59.91 | $58.95 | $59.79 | $55.61 | 890,243 |
2018-04-02 | $60.27 | $60.39 | $58.48 | $59.06 | $54.93 | 1,605,253 |
2018-03-29 | $59.93 | $60.83 | $59.75 | $60.46 | $56.23 | 782,018 |
2018-03-28 | $59.80 | $60.21 | $59.35 | $59.62 | $55.45 | 2,710,796 |
2018-03-27 | $61.10 | $61.14 | $59.41 | $59.77 | $55.59 | 891,226 |
2018-03-26 | $60.17 | $60.90 | $59.58 | $60.85 | $56.60 | 939,248 |
2018-03-23 | $60.63 | $60.77 | $59.21 | $59.28 | $55.14 | 2,187,411 |
2018-03-22 | $61.53 | $61.73 | $60.51 | $60.55 | $56.32 | 1,074,736 |
2018-03-21 | $62.39 | $62.90 | $62.27 | $62.33 | $57.73 | 528,490 |
2018-03-20 | $62.38 | $62.52 | $62.21 | $62.38 | $57.78 | 529,289 |
2018-03-19 | $62.88 | $63.01 | $61.85 | $62.29 | $57.70 | 862,074 |
2018-03-16 | $63.04 | $63.34 | $63.04 | $63.05 | $58.40 | 1,449,266 |
2018-03-15 | $63.21 | $63.33 | $62.85 | $62.99 | $58.35 | 455,090 |
2018-03-14 | $63.65 | $63.65 | $62.97 | $63.08 | $58.43 | 603,702 |
2018-03-13 | $64.06 | $64.20 | $63.25 | $63.38 | $58.71 | 503,678 |
2018-03-12 | $63.93 | $64.05 | $63.68 | $63.79 | $59.09 | 657,797 |
2018-03-09 | $63.14 | $63.84 | $63.05 | $63.83 | $59.12 | 534,789 |
2018-03-08 | $62.73 | $62.83 | $62.41 | $62.78 | $58.15 | 465,523 |
2018-03-07 | $61.97 | $62.61 | $61.79 | $62.53 | $57.92 | 693,051 |
2018-03-06 | $62.50 | $62.54 | $62.06 | $62.50 | $57.89 | 522,588 |
2018-03-05 | $61.25 | $62.42 | $61.23 | $62.26 | $57.67 | 1,060,658 |
2018-03-02 | $60.72 | $61.67 | $60.51 | $61.54 | $57.00 | 2,341,788 |
2018-03-01 | $61.95 | $62.28 | $60.74 | $61.17 | $56.66 | 1,361,965 |
2018-02-28 | $62.90 | $62.97 | $61.89 | $61.89 | $57.33 | 755,272 |
2018-02-27 | $63.43 | $63.61 | $62.60 | $62.60 | $57.98 | 1,103,467 |
2018-02-26 | $63.00 | $63.42 | $62.81 | $63.40 | $58.73 | 719,387 |
2018-02-23 | $62.11 | $62.74 | $61.97 | $62.71 | $58.09 | 564,781 |
2018-02-22 | $61.97 | $62.41 | $61.64 | $61.77 | $57.22 | 761,292 |
2018-02-21 | $62.11 | $62.77 | $61.73 | $61.74 | $57.19 | 707,443 |
2018-02-20 | $62.17 | $62.54 | $61.82 | $62.03 | $57.46 | 949,542 |
2018-02-16 | $62.21 | $62.91 | $62.21 | $62.43 | $57.83 | 3,607,699 |
2018-02-15 | $62.06 | $62.40 | $61.44 | $62.40 | $57.80 | 1,027,518 |
2018-02-14 | $60.44 | $61.71 | $60.44 | $61.65 | $57.10 | 1,197,552 |
2018-02-13 | $60.29 | $60.86 | $60.13 | $60.78 | $56.30 | 1,482,014 |
2018-02-12 | $60.28 | $60.93 | $59.78 | $60.54 | $56.08 | 1,145,299 |
2018-02-09 | $59.62 | $60.21 | $57.84 | $59.78 | $55.37 | 2,719,899 |
2018-02-08 | $61.25 | $61.27 | $58.94 | $58.94 | $54.59 | 3,552,100 |
2018-02-07 | $61.28 | $62.12 | $61.09 | $61.19 | $56.68 | 1,519,536 |
2018-02-06 | $59.34 | $61.57 | $59.02 | $61.41 | $56.88 | 4,744,014 |
2018-02-05 | $62.41 | $62.97 | $60.20 | $60.43 | $55.97 | 2,828,053 |
2018-02-02 | $63.88 | $63.99 | $62.91 | $62.93 | $58.29 | 1,255,198 |
2018-02-01 | $64.09 | $64.58 | $64.08 | $64.27 | $59.53 | 677,314 |
2018-01-31 | $64.53 | $64.67 | $64.03 | $64.33 | $59.59 | 1,825,419 |
2018-01-30 | $64.45 | $64.64 | $64.18 | $64.28 | $59.54 | 1,767,825 |
2018-01-29 | $65.27 | $65.36 | $64.91 | $64.96 | $60.17 | 1,391,405 |
2018-01-26 | $64.95 | $65.40 | $64.86 | $65.40 | $60.58 | 699,521 |
2018-01-25 | $64.94 | $65.06 | $64.53 | $64.73 | $59.96 | 2,325,203 |
2018-01-24 | $64.91 | $65.05 | $64.41 | $64.72 | $59.95 | 703,660 |
2018-01-23 | $64.65 | $64.82 | $64.54 | $64.78 | $60.00 | 849,319 |
2018-01-22 | $64.06 | $64.62 | $64.06 | $64.62 | $59.86 | 827,373 |
2018-01-19 | $63.91 | $64.11 | $63.79 | $64.11 | $59.38 | 549,325 |
2018-01-18 | $63.87 | $63.94 | $63.64 | $63.77 | $59.07 | 764,772 |
2018-01-17 | $63.57 | $63.98 | $63.35 | $63.88 | $59.17 | 770,030 |
2018-01-16 | $63.92 | $64.05 | $63.13 | $63.30 | $58.63 | 2,118,119 |
2018-01-12 | $63.29 | $63.63 | $63.19 | $63.60 | $58.91 | 936,387 |
2018-01-11 | $62.81 | $63.18 | $62.80 | $63.17 | $58.51 | 857,613 |
2018-01-10 | $62.60 | $62.74 | $62.40 | $62.68 | $58.06 | 988,733 |
2018-01-09 | $62.78 | $62.93 | $62.67 | $62.77 | $58.14 | 764,621 |
2018-01-08 | $62.50 | $62.69 | $62.40 | $62.65 | $58.03 | 820,095 |
2018-01-05 | $62.36 | $62.56 | $62.24 | $62.52 | $57.91 | 1,168,531 |
2018-01-04 | $62.11 | $62.25 | $62.05 | $62.14 | $57.56 | 1,382,128 |
2018-01-03 | $61.65 | $61.95 | $61.60 | $61.92 | $57.36 | 869,027 |
2018-01-02 | $61.36 | $61.58 | $61.21 | $61.58 | $57.04 | 1,582,485 |
2017-12-29 | $61.52 | $61.54 | $61.09 | $61.14 | $56.63 | 657,337 |
2017-12-28 | $61.34 | $61.46 | $61.25 | $61.38 | $56.85 | 822,606 |
2017-12-27 | $61.28 | $61.34 | $61.15 | $61.24 | $56.73 | 725,837 |
2017-12-26 | $61.17 | $61.25 | $61.14 | $61.22 | $56.71 | 474,840 |
2017-12-22 | $61.32 | $61.33 | $61.13 | $61.27 | $56.75 | 702,857 |
2017-12-21 | $61.29 | $61.45 | $61.20 | $61.29 | $56.77 | 816,232 |
2017-12-20 | $61.38 | $61.47 | $61.04 | $61.13 | $56.62 | 801,185 |
2017-12-19 | $61.47 | $61.56 | $61.12 | $61.14 | $56.63 | 742,324 |
2017-12-18 | $61.62 | $61.77 | $61.54 | $61.70 | $56.87 | 889,926 |
2017-12-15 | $61.00 | $61.39 | $60.88 | $61.24 | $56.45 | 736,366 |
2017-12-14 | $61.09 | $61.11 | $60.68 | $60.72 | $55.97 | 1,293,006 |
2017-12-13 | $61.05 | $61.21 | $61.00 | $61.02 | $56.24 | 496,571 |
2017-12-12 | $61.02 | $61.12 | $60.93 | $60.99 | $56.22 | 1,015,811 |
2017-12-11 | $60.83 | $60.93 | $60.78 | $60.92 | $56.15 | 3,588,683 |
2017-12-08 | $60.71 | $60.83 | $60.52 | $60.75 | $55.99 | 621,485 |
2017-12-07 | $60.20 | $60.55 | $60.20 | $60.46 | $55.73 | 559,350 |
2017-12-06 | $60.19 | $60.35 | $60.15 | $60.24 | $55.52 | 732,801 |
2017-12-05 | $60.57 | $60.73 | $60.25 | $60.26 | $55.54 | 599,592 |
2017-12-04 | $61.06 | $61.20 | $60.52 | $60.54 | $55.80 | 657,472 |
2017-12-01 | $60.69 | $60.84 | $59.73 | $60.62 | $55.88 | 703,581 |
2017-11-30 | $60.53 | $60.98 | $60.46 | $60.71 | $55.96 | 2,216,587 |
2017-11-29 | $60.32 | $60.50 | $60.14 | $60.28 | $55.56 | 412,330 |
2017-11-28 | $59.79 | $60.28 | $59.74 | $60.26 | $55.54 | 531,204 |
2017-11-27 | $59.75 | $59.81 | $59.62 | $59.68 | $55.01 | 379,325 |
2017-11-24 | $59.73 | $59.75 | $59.65 | $59.70 | $55.03 | 313,275 |
2017-11-22 | $59.67 | $59.70 | $59.56 | $59.60 | $54.93 | 549,123 |
2017-11-21 | $59.45 | $59.65 | $59.42 | $59.64 | $54.97 | 581,665 |
2017-11-20 | $59.15 | $59.27 | $59.10 | $59.21 | $54.58 | 387,943 |
2017-11-17 | $59.11 | $59.20 | $59.05 | $59.12 | $54.49 | 399,776 |
2017-11-16 | $58.88 | $59.29 | $58.83 | $59.19 | $54.56 | 427,000 |
2017-11-15 | $58.70 | $58.83 | $58.42 | $58.63 | $54.04 | 456,950 |
2017-11-14 | $58.89 | $58.97 | $58.69 | $58.96 | $54.34 | 397,044 |
2017-11-13 | $58.86 | $59.13 | $58.82 | $59.10 | $54.47 | 563,856 |
2017-11-10 | $58.96 | $59.08 | $58.87 | $59.04 | $54.42 | 599,199 |
2017-11-09 | $58.96 | $59.12 | $58.63 | $59.03 | $54.41 | 620,034 |
2017-11-08 | $59.16 | $59.29 | $59.03 | $59.29 | $54.65 | 371,771 |
2017-11-07 | $59.34 | $59.40 | $59.03 | $59.20 | $54.57 | 632,357 |
2017-11-06 | $59.19 | $59.33 | $59.15 | $59.31 | $54.67 | 895,462 |
2017-11-03 | $59.09 | $59.20 | $58.90 | $59.20 | $54.57 | 512,318 |
2017-11-02 | $59.00 | $59.06 | $58.73 | $59.02 | $54.40 | 3,902,702 |
2017-11-01 | $59.18 | $59.23 | $58.85 | $58.99 | $54.37 | 487,441 |
2017-10-31 | $58.93 | $59.01 | $58.82 | $58.92 | $54.31 | 554,593 |
2017-10-30 | $58.96 | $59.03 | $58.74 | $58.81 | $54.21 | 670,396 |
2017-10-27 | $58.77 | $59.09 | $58.68 | $59.03 | $54.41 | 543,595 |
2017-10-26 | $58.66 | $58.75 | $58.54 | $58.59 | $54.00 | 535,245 |
2017-10-25 | $58.74 | $58.74 | $58.17 | $58.50 | $53.92 | 603,967 |
2017-10-24 | $58.82 | $58.85 | $58.70 | $58.79 | $54.19 | 592,881 |
2017-10-23 | $59.03 | $59.03 | $58.66 | $58.70 | $54.11 | 431,111 |
2017-10-20 | $58.87 | $58.94 | $58.77 | $58.94 | $54.33 | 747,586 |
2017-10-19 | $58.46 | $58.63 | $58.27 | $58.63 | $54.04 | 596,739 |
2017-10-18 | $58.66 | $58.69 | $58.56 | $58.62 | $54.03 | 487,552 |
2017-10-17 | $58.54 | $58.57 | $58.45 | $58.56 | $53.98 | 502,574 |
2017-10-16 | $58.57 | $58.61 | $58.44 | $58.55 | $53.97 | 381,997 |
2017-10-13 | $58.54 | $58.57 | $58.42 | $58.43 | $53.86 | 528,138 |
2017-10-12 | $58.40 | $58.52 | $58.36 | $58.43 | $53.86 | 1,710,518 |
2017-10-11 | $58.43 | $58.50 | $58.36 | $58.47 | $53.89 | 621,206 |
2017-10-10 | $58.46 | $58.55 | $58.29 | $58.43 | $53.86 | 483,159 |
2017-10-09 | $58.47 | $58.47 | $58.22 | $58.29 | $53.73 | 455,437 |
2017-10-06 | $58.38 | $58.41 | $58.28 | $58.41 | $53.84 | 531,174 |
2017-10-05 | $58.24 | $58.47 | $58.20 | $58.47 | $53.89 | 400,732 |
2017-10-04 | $58.06 | $58.22 | $58.01 | $58.14 | $53.59 | 749,152 |
2017-10-03 | $58.03 | $58.11 | $57.93 | $58.11 | $53.56 | 703,385 |
2017-10-02 | $57.75 | $57.99 | $57.67 | $57.99 | $53.45 | 1,288,692 |
2017-09-29 | $57.49 | $57.68 | $57.45 | $57.63 | $53.12 | 925,968 |
2017-09-28 | $57.36 | $57.50 | $57.29 | $57.47 | $52.97 | 977,363 |
2017-09-27 | $57.31 | $57.50 | $57.08 | $57.40 | $52.91 | 484,856 |
2017-09-26 | $57.18 | $57.23 | $57.04 | $57.10 | $52.63 | 772,837 |
2017-09-25 | $57.37 | $57.46 | $57.12 | $57.35 | $52.62 | 1,738,627 |
2017-09-22 | $57.31 | $57.45 | $57.31 | $57.42 | $52.68 | 4,182,691 |
2017-09-21 | $57.49 | $57.51 | $57.34 | $57.39 | $52.65 | 567,295 |
2017-09-20 | $57.51 | $57.54 | $57.28 | $57.54 | $52.79 | 351,280 |
2017-09-19 | $57.49 | $57.52 | $57.40 | $57.47 | $52.73 | 432,081 |
2017-09-18 | $57.39 | $57.50 | $57.30 | $57.44 | $52.70 | 402,507 |
2017-09-15 | $57.16 | $57.28 | $57.11 | $57.25 | $52.52 | 468,472 |
2017-09-14 | $57.08 | $57.20 | $57.03 | $57.14 | $52.42 | 369,671 |
2017-09-13 | $57.08 | $57.21 | $57.08 | $57.21 | $52.49 | 331,329 |
2017-09-12 | $57.02 | $57.16 | $56.99 | $57.16 | $52.44 | 480,765 |
2017-09-11 | $56.68 | $56.94 | $56.60 | $56.93 | $52.23 | 549,746 |
2017-09-08 | $56.30 | $56.42 | $56.24 | $56.30 | $51.65 | 3,436,029 |
2017-09-07 | $56.49 | $56.50 | $56.27 | $56.35 | $51.70 | 448,007 |
2017-09-06 | $56.41 | $56.51 | $56.26 | $56.42 | $51.76 | 1,042,819 |
2017-09-05 | $56.54 | $56.63 | $55.98 | $56.25 | $51.61 | 602,458 |
2017-09-01 | $56.66 | $56.75 | $56.61 | $56.70 | $52.02 | 379,062 |
2017-08-31 | $56.33 | $56.61 | $56.30 | $56.54 | $51.87 | 391,371 |
2017-08-30 | $55.90 | $56.21 | $55.81 | $56.15 | $51.51 | 391,247 |
2017-08-29 | $55.50 | $55.95 | $55.47 | $55.90 | $51.29 | 435,879 |
2017-08-28 | $55.97 | $55.97 | $55.71 | $55.82 | $51.21 | 313,723 |
2017-08-25 | $55.89 | $56.04 | $55.78 | $55.83 | $51.22 | 453,676 |
2017-08-24 | $55.91 | $55.93 | $55.65 | $55.67 | $51.07 | 922,479 |
2017-08-23 | $55.72 | $55.88 | $55.64 | $55.76 | $51.16 | 611,129 |
2017-08-22 | $55.54 | $55.98 | $55.53 | $55.95 | $51.33 | 575,124 |
2017-08-21 | $55.35 | $55.42 | $55.13 | $55.35 | $50.78 | 679,642 |
2017-08-18 | $55.37 | $55.64 | $55.20 | $55.35 | $50.78 | 642,661 |
2017-08-17 | $56.17 | $56.25 | $55.41 | $55.44 | $50.86 | 670,756 |
2017-08-16 | $56.35 | $56.48 | $56.21 | $56.28 | $51.63 | 1,026,817 |
2017-08-15 | $56.41 | $56.41 | $56.15 | $56.21 | $51.57 | 680,821 |
2017-08-14 | $56.04 | $56.33 | $56.04 | $56.23 | $51.59 | 780,093 |
2017-08-11 | $55.64 | $55.85 | $55.58 | $55.69 | $51.09 | 767,250 |
2017-08-10 | $56.19 | $56.23 | $55.58 | $55.60 | $51.01 | 873,742 |
2017-08-09 | $56.27 | $56.43 | $56.21 | $56.40 | $51.74 | 513,145 |
2017-08-08 | $56.58 | $56.89 | $56.40 | $56.51 | $51.84 | 457,742 |
2017-08-07 | $56.56 | $56.64 | $56.50 | $56.64 | $51.96 | 349,363 |
2017-08-04 | $56.54 | $56.58 | $56.43 | $56.53 | $51.86 | 357,608 |
2017-08-03 | $56.53 | $56.53 | $56.36 | $56.43 | $51.77 | 1,594,220 |
2017-08-02 | $56.64 | $56.69 | $56.29 | $56.55 | $51.88 | 368,858 |
2017-08-01 | $56.64 | $56.75 | $56.46 | $56.56 | $51.89 | 492,621 |
2017-07-31 | $56.63 | $56.65 | $56.39 | $56.47 | $51.81 | 512,478 |
2017-07-28 | $56.45 | $56.53 | $56.34 | $56.51 | $51.84 | 351,725 |
2017-07-27 | $56.82 | $56.82 | $56.22 | $56.59 | $51.92 | 782,553 |
2017-07-26 | $56.83 | $56.83 | $56.63 | $56.65 | $51.97 | 734,026 |
2017-07-25 | $56.78 | $56.79 | $56.62 | $56.72 | $52.04 | 681,020 |
2017-07-24 | $56.52 | $56.60 | $56.42 | $56.55 | $51.88 | 348,055 |
2017-07-21 | $56.52 | $56.55 | $56.40 | $56.55 | $51.88 | 429,674 |
2017-07-20 | $56.70 | $56.71 | $56.48 | $56.61 | $51.94 | 409,032 |
2017-07-19 | $56.35 | $56.59 | $56.27 | $56.59 | $51.92 | 313,961 |
2017-07-18 | $56.18 | $56.27 | $56.00 | $56.26 | $51.62 | 511,458 |
2017-07-17 | $56.23 | $56.32 | $56.18 | $56.24 | $51.60 | 583,204 |
2017-07-14 | $55.99 | $56.33 | $55.94 | $56.24 | $51.60 | 415,471 |
2017-07-13 | $55.93 | $55.99 | $55.81 | $55.95 | $51.33 | 961,234 |
2017-07-12 | $55.76 | $55.95 | $55.70 | $55.89 | $51.28 | 413,709 |
2017-07-11 | $55.48 | $55.55 | $55.18 | $55.47 | $50.89 | 323,507 |
2017-07-10 | $55.44 | $55.59 | $55.38 | $55.49 | $50.91 | 359,936 |
2017-07-07 | $55.22 | $55.50 | $55.16 | $55.46 | $50.88 | 463,041 |
2017-07-06 | $55.43 | $55.56 | $55.04 | $55.09 | $50.54 | 935,872 |
2017-07-05 | $55.67 | $55.69 | $55.39 | $55.61 | $51.02 | 534,619 |
2017-07-03 | $55.67 | $55.78 | $55.57 | $55.57 | $50.98 | 904,250 |
2017-06-30 | $55.56 | $55.62 | $55.35 | $55.42 | $50.84 | 815,537 |
2017-06-29 | $55.86 | $55.90 | $54.98 | $55.34 | $50.77 | 825,549 |
2017-06-28 | $55.49 | $55.87 | $55.46 | $55.80 | $51.19 | 12,732,649 |
2017-06-27 | $55.69 | $55.76 | $55.26 | $55.26 | $50.70 | 484,771 |
2017-06-26 | $56.08 | $56.20 | $55.86 | $55.97 | $51.13 | 721,279 |
2017-06-23 | $55.78 | $55.98 | $55.71 | $55.94 | $51.10 | 459,295 |
2017-06-22 | $55.83 | $55.94 | $55.70 | $55.79 | $50.96 | 486,546 |
2017-06-21 | $55.91 | $55.98 | $55.67 | $55.79 | $50.96 | 480,838 |
2017-06-20 | $56.16 | $56.16 | $55.82 | $55.85 | $51.02 | 423,988 |
2017-06-19 | $56.01 | $56.24 | $55.95 | $56.23 | $51.36 | 529,113 |
2017-06-16 | $55.82 | $55.82 | $55.53 | $55.78 | $50.95 | 521,128 |
2017-06-15 | $55.59 | $55.80 | $55.47 | $55.77 | $50.94 | 2,091,605 |
2017-06-14 | $56.10 | $56.10 | $55.69 | $55.90 | $51.06 | 528,234 |
2017-06-13 | $55.85 | $56.02 | $55.80 | $56.01 | $51.16 | 401,528 |
2017-06-12 | $55.68 | $55.72 | $55.48 | $55.72 | $50.90 | 420,851 |
2017-06-09 | $55.90 | $56.11 | $55.40 | $55.74 | $50.92 | 517,236 |
2017-06-08 | $55.73 | $55.88 | $55.60 | $55.80 | $50.97 | 444,483 |
2017-06-07 | $55.71 | $55.75 | $55.51 | $55.68 | $50.86 | 531,154 |
2017-06-06 | $55.65 | $55.79 | $55.55 | $55.61 | $50.80 | 983,551 |
2017-06-05 | $55.85 | $55.87 | $55.75 | $55.78 | $50.95 | 395,718 |
2017-06-02 | $55.68 | $55.92 | $55.59 | $55.84 | $51.01 | 598,173 |
2017-06-01 | $55.25 | $55.64 | $55.18 | $55.64 | $50.83 | 1,034,722 |
2017-05-31 | $55.24 | $55.25 | $54.91 | $55.15 | $50.38 | 408,172 |
2017-05-30 | $55.19 | $55.24 | $55.10 | $55.16 | $50.39 | 431,311 |
2017-05-26 | $55.24 | $55.28 | $55.16 | $55.25 | $50.47 | 350,288 |
2017-05-25 | $55.16 | $55.34 | $55.10 | $55.26 | $50.48 | 454,218 |
2017-05-24 | $54.93 | $55.05 | $54.86 | $55.01 | $50.25 | 1,556,206 |
2017-05-23 | $54.90 | $54.94 | $54.74 | $54.85 | $50.10 | 434,715 |
2017-05-22 | $54.59 | $54.82 | $54.59 | $54.79 | $50.05 | 436,827 |
2017-05-19 | $54.26 | $54.65 | $54.20 | $54.47 | $49.76 | 439,288 |
2017-05-18 | $53.82 | $54.32 | $53.79 | $54.11 | $49.43 | 516,114 |
2017-05-17 | $54.50 | $54.56 | $53.90 | $53.93 | $49.26 | 1,067,536 |
2017-05-16 | $55.06 | $55.06 | $54.79 | $54.94 | $50.19 | 474,074 |
2017-05-15 | $54.80 | $55.03 | $54.69 | $54.97 | $50.21 | 621,805 |
2017-05-12 | $54.72 | $54.72 | $54.56 | $54.68 | $49.95 | 1,824,376 |
2017-05-11 | $54.83 | $54.87 | $54.47 | $54.79 | $50.05 | 552,515 |
2017-05-10 | $54.77 | $54.93 | $54.72 | $54.93 | $50.18 | 517,662 |
2017-05-09 | $54.92 | $54.96 | $54.68 | $54.81 | $50.07 | 2,116,577 |
2017-05-08 | $54.93 | $54.95 | $54.71 | $54.85 | $50.10 | 545,177 |
2017-05-05 | $54.73 | $54.89 | $54.62 | $54.88 | $50.13 | 471,529 |
2017-05-04 | $54.69 | $54.69 | $54.39 | $54.64 | $49.91 | 540,874 |
2017-05-03 | $54.64 | $54.67 | $54.43 | $54.59 | $49.87 | 805,440 |
2017-05-02 | $54.79 | $54.84 | $54.62 | $54.73 | $49.99 | 651,052 |
2017-05-01 | $54.75 | $54.85 | $54.59 | $54.74 | $50.00 | 607,749 |
2017-04-28 | $54.87 | $54.87 | $54.55 | $54.57 | $49.85 | 509,270 |
2017-04-27 | $54.83 | $54.86 | $54.62 | $54.79 | $50.05 | 480,255 |
2017-04-26 | $54.75 | $54.97 | $54.70 | $54.75 | $50.01 | 519,716 |
2017-04-25 | $54.59 | $54.82 | $54.54 | $54.71 | $49.98 | 621,611 |
2017-04-24 | $54.39 | $54.45 | $54.21 | $54.38 | $49.67 | 443,696 |
2017-04-21 | $53.96 | $53.97 | $53.70 | $53.82 | $49.16 | 487,213 |
2017-04-20 | $53.71 | $54.05 | $53.61 | $53.96 | $49.29 | 588,471 |
2017-04-19 | $53.74 | $53.82 | $53.46 | $53.54 | $48.91 | 710,253 |
2017-04-18 | $53.55 | $53.68 | $53.36 | $53.58 | $48.94 | 585,461 |
2017-04-17 | $53.37 | $53.70 | $53.29 | $53.70 | $49.05 | 582,543 |
2017-04-13 | $53.52 | $53.67 | $53.21 | $53.21 | $48.61 | 760,648 |
2017-04-12 | $53.83 | $53.84 | $53.53 | $53.62 | $48.98 | 589,694 |
2017-04-11 | $53.81 | $53.87 | $53.45 | $53.85 | $49.19 | 694,618 |
2017-04-10 | $53.90 | $54.09 | $53.73 | $53.88 | $49.22 | 468,133 |
2017-04-07 | $53.82 | $54.01 | $53.70 | $53.85 | $49.19 | 571,890 |
2017-04-06 | $53.74 | $53.99 | $53.61 | $53.89 | $49.23 | 504,964 |
2017-04-05 | $54.10 | $54.33 | $53.63 | $53.70 | $49.05 | 4,099,084 |
2017-04-04 | $53.79 | $53.91 | $53.70 | $53.91 | $49.24 | 476,746 |
2017-04-03 | $54.09 | $54.11 | $53.58 | $53.86 | $49.20 | 607,836 |
2017-03-31 | $54.06 | $54.19 | $53.98 | $54.03 | $49.35 | 934,768 |
2017-03-30 | $53.94 | $54.16 | $53.90 | $54.13 | $49.45 | 634,488 |
2017-03-29 | $53.84 | $53.99 | $53.71 | $53.95 | $49.28 | 708,546 |
2017-03-28 | $53.43 | $53.94 | $53.35 | $53.85 | $49.19 | 741,742 |
2017-03-27 | $53.07 | $53.52 | $52.93 | $53.42 | $48.80 | 4,081,246 |
2017-03-24 | $53.64 | $53.76 | $53.28 | $53.51 | $48.88 | 870,050 |
2017-03-23 | $53.71 | $54.03 | $53.63 | $53.73 | $48.88 | 522,536 |
2017-03-22 | $53.62 | $53.81 | $53.47 | $53.73 | $48.88 | 733,148 |
2017-03-21 | $54.62 | $54.66 | $53.61 | $53.66 | $48.81 | 1,340,361 |
2017-03-20 | $54.56 | $54.57 | $54.34 | $54.43 | $49.51 | 790,181 |
2017-03-17 | $54.72 | $54.72 | $54.50 | $54.58 | $49.65 | 674,887 |
2017-03-16 | $54.74 | $54.75 | $54.50 | $54.60 | $49.67 | 887,192 |
2017-03-15 | $54.27 | $54.77 | $54.25 | $54.65 | $49.71 | 842,365 |
2017-03-14 | $54.23 | $54.25 | $53.96 | $54.18 | $49.29 | 511,094 |
2017-03-13 | $54.33 | $54.40 | $54.24 | $54.36 | $49.45 | 592,646 |
2017-03-10 | $54.40 | $54.40 | $54.06 | $54.31 | $49.40 | 611,727 |
2017-03-09 | $54.15 | $54.25 | $53.86 | $54.13 | $49.24 | 558,004 |
2017-03-08 | $54.33 | $54.38 | $54.06 | $54.12 | $49.23 | 845,133 |
2017-03-07 | $54.38 | $54.44 | $54.21 | $54.26 | $49.36 | 859,101 |
2017-03-06 | $54.48 | $54.52 | $54.26 | $54.44 | $49.52 | 1,661,552 |
2017-03-03 | $54.58 | $54.67 | $54.45 | $54.65 | $49.71 | 980,153 |
2017-03-02 | $54.95 | $54.95 | $54.58 | $54.61 | $49.68 | 1,362,211 |
2017-03-01 | $54.65 | $55.08 | $54.64 | $54.97 | $50.01 | 1,400,729 |
2017-02-28 | $54.40 | $54.41 | $54.12 | $54.19 | $49.30 | 666,917 |
2017-02-27 | $54.29 | $54.49 | $54.20 | $54.42 | $49.50 | 901,490 |
2017-02-24 | $54.03 | $54.30 | $53.96 | $54.30 | $49.40 | 568,438 |
2017-02-23 | $54.42 | $54.43 | $54.02 | $54.24 | $49.34 | 1,044,275 |
2017-02-22 | $54.26 | $54.32 | $54.17 | $54.26 | $49.36 | 956,287 |
2017-02-21 | $54.14 | $54.37 | $53.98 | $54.34 | $49.43 | 916,005 |
2017-02-17 | $53.76 | $54.00 | $53.70 | $54.00 | $49.12 | 993,342 |
2017-02-16 | $53.99 | $54.03 | $53.71 | $53.93 | $49.06 | 617,153 |
2017-02-15 | $53.65 | $54.03 | $53.60 | $53.98 | $49.10 | 1,384,064 |
2017-02-14 | $53.47 | $53.71 | $53.29 | $53.70 | $48.85 | 2,014,191 |
2017-02-13 | $53.40 | $53.57 | $53.34 | $53.49 | $48.66 | 697,012 |
2017-02-10 | $53.13 | $53.30 | $53.07 | $53.24 | $48.43 | 1,029,792 |
2017-02-09 | $52.76 | $53.07 | $52.73 | $53.00 | $48.21 | 1,076,718 |
2017-02-08 | $52.50 | $52.68 | $52.39 | $52.66 | $47.90 | 953,062 |
2017-02-07 | $52.74 | $52.78 | $52.52 | $52.59 | $47.84 | 751,185 |
2017-02-06 | $52.71 | $52.73 | $52.52 | $52.62 | $47.87 | 971,959 |
2017-02-03 | $52.55 | $52.76 | $52.47 | $52.75 | $47.99 | 876,946 |
2017-02-02 | $52.19 | $52.41 | $52.13 | $52.32 | $47.59 | 852,129 |
2017-02-01 | $52.47 | $52.56 | $52.13 | $52.32 | $47.59 | 831,265 |
2017-01-31 | $52.07 | $52.32 | $51.98 | $52.32 | $47.59 | 819,868 |
2017-01-30 | $52.43 | $52.46 | $51.94 | $52.23 | $47.51 | 1,135,796 |
2017-01-27 | $52.75 | $52.75 | $52.55 | $52.62 | $47.87 | 743,592 |
2017-01-26 | $52.77 | $52.86 | $52.64 | $52.72 | $47.96 | 908,357 |
2017-01-25 | $52.58 | $52.78 | $52.51 | $52.77 | $48.00 | 1,227,894 |
2017-01-24 | $52.12 | $52.42 | $51.99 | $52.34 | $47.61 | 1,298,320 |
2017-01-23 | $52.02 | $52.05 | $51.72 | $51.94 | $47.25 | 1,705,123 |
2017-01-20 | $52.03 | $52.18 | $51.90 | $52.05 | $47.35 | 636,013 |
2017-01-19 | $52.11 | $52.18 | $51.75 | $51.89 | $47.20 | 920,255 |
2017-01-18 | $52.02 | $52.09 | $51.86 | $52.09 | $47.39 | 849,283 |
2017-01-17 | $52.08 | $52.11 | $51.85 | $51.97 | $47.28 | 1,268,787 |
2017-01-13 | $52.12 | $52.27 | $52.08 | $52.20 | $47.49 | 982,346 |
2017-01-12 | $52.09 | $52.09 | $51.64 | $52.06 | $47.36 | 830,751 |
2017-01-11 | $52.04 | $52.20 | $51.86 | $52.20 | $47.49 | 822,177 |
2017-01-10 | $52.04 | $52.24 | $51.90 | $52.03 | $47.33 | 527,633 |
2017-01-09 | $52.16 | $52.17 | $51.95 | $52.02 | $47.32 | 630,561 |
2017-01-06 | $52.10 | $52.31 | $51.89 | $52.21 | $47.49 | 728,248 |
2017-01-05 | $52.10 | $52.12 | $51.80 | $52.03 | $47.33 | 855,335 |
2017-01-04 | $51.83 | $52.16 | $51.83 | $52.11 | $47.41 | 1,016,576 |
2017-01-03 | $51.70 | $51.88 | $51.40 | $51.72 | $47.05 | 1,117,035 |
2016-12-30 | $51.57 | $51.61 | $51.17 | $51.29 | $46.66 | 813,507 |
2016-12-29 | $51.59 | $51.67 | $51.38 | $51.50 | $46.85 | 664,570 |
2016-12-28 | $52.06 | $52.06 | $51.49 | $51.52 | $46.87 | 537,725 |
2016-12-27 | $51.90 | $52.09 | $51.88 | $51.94 | $47.25 | 714,822 |
2016-12-23 | $51.65 | $51.84 | $51.65 | $51.81 | $47.13 | 524,605 |
2016-12-22 | $51.86 | $51.88 | $51.61 | $51.73 | $47.06 | 964,663 |
2016-12-21 | $52.02 | $52.08 | $51.88 | $51.89 | $47.20 | 743,727 |
2016-12-20 | $52.22 | $52.33 | $52.10 | $52.30 | $47.33 | 1,288,131 |
2016-12-19 | $52.01 | $52.18 | $51.95 | $52.06 | $47.11 | 831,685 |
2016-12-16 | $52.17 | $52.18 | $51.84 | $51.95 | $47.01 | 726,234 |
2016-12-15 | $51.89 | $52.27 | $51.81 | $52.03 | $47.08 | 1,556,257 |
2016-12-14 | $52.20 | $52.31 | $51.67 | $51.80 | $46.87 | 1,416,930 |
2016-12-13 | $52.16 | $52.38 | $52.03 | $52.24 | $47.27 | 858,607 |
2016-12-12 | $52.12 | $52.18 | $51.85 | $51.97 | $47.03 | 1,543,458 |
2016-12-09 | $51.94 | $52.09 | $51.87 | $52.08 | $47.13 | 1,175,924 |
2016-12-08 | $51.68 | $51.96 | $51.55 | $51.83 | $46.90 | 917,689 |
2016-12-07 | $50.95 | $51.67 | $50.91 | $51.63 | $46.72 | 714,498 |
2016-12-06 | $50.84 | $51.00 | $50.70 | $51.00 | $46.15 | 751,216 |
2016-12-05 | $50.65 | $50.84 | $50.56 | $50.77 | $45.94 | 825,346 |
2016-12-02 | $50.35 | $50.53 | $50.30 | $50.41 | $45.62 | 504,667 |
2016-12-01 | $50.70 | $50.70 | $50.27 | $50.39 | $45.60 | 817,607 |
2016-11-30 | $50.91 | $50.95 | $50.54 | $50.54 | $45.73 | 1,614,642 |
2016-11-29 | $50.66 | $50.86 | $50.54 | $50.72 | $45.90 | 519,491 |
2016-11-28 | $50.84 | $50.87 | $50.59 | $50.66 | $45.84 | 1,081,603 |
2016-11-25 | $50.84 | $50.91 | $50.73 | $50.90 | $46.06 | 322,845 |
2016-11-23 | $50.56 | $50.74 | $50.47 | $50.74 | $45.92 | 594,991 |
2016-11-22 | $50.66 | $50.70 | $50.45 | $50.67 | $45.85 | 618,407 |
2016-11-21 | $50.37 | $50.53 | $50.27 | $50.51 | $45.71 | 903,944 |
2016-11-18 | $50.29 | $50.30 | $50.11 | $50.16 | $45.39 | 615,542 |
2016-11-17 | $50.05 | $50.27 | $50.00 | $50.24 | $45.46 | 694,985 |
2016-11-16 | $49.90 | $50.03 | $49.81 | $49.97 | $45.22 | 525,035 |
2016-11-15 | $49.79 | $50.06 | $49.68 | $50.05 | $45.29 | 446,594 |
2016-11-14 | $49.71 | $49.84 | $49.49 | $49.69 | $44.97 | 1,533,517 |
2016-11-11 | $49.34 | $49.60 | $49.22 | $49.57 | $44.86 | 1,249,090 |
2016-11-10 | $49.61 | $49.86 | $49.11 | $49.52 | $44.81 | 1,046,441 |
2016-11-09 | $48.33 | $49.51 | $48.19 | $49.36 | $44.67 | 969,009 |
2016-11-08 | $48.44 | $48.91 | $48.34 | $48.76 | $44.12 | 445,849 |
2016-11-07 | $48.12 | $48.54 | $48.12 | $48.54 | $43.92 | 615,005 |
2016-11-04 | $47.55 | $47.80 | $47.43 | $47.46 | $42.95 | 714,370 |
2016-11-03 | $47.79 | $47.85 | $47.42 | $47.50 | $42.98 | 383,617 |
2016-11-02 | $48.03 | $48.06 | $47.64 | $47.73 | $43.19 | 399,452 |
2016-11-01 | $48.49 | $48.53 | $47.75 | $48.06 | $43.49 | 421,668 |
2016-10-31 | $48.53 | $48.55 | $48.37 | $48.40 | $43.80 | 336,932 |
2016-10-28 | $48.51 | $48.78 | $48.25 | $48.43 | $43.83 | 497,774 |
2016-10-27 | $48.94 | $48.98 | $48.51 | $48.55 | $43.93 | 316,548 |
2016-10-26 | $48.73 | $48.92 | $48.60 | $48.71 | $44.08 | 675,634 |
2016-10-25 | $49.06 | $49.09 | $48.83 | $48.89 | $44.24 | 864,919 |
2016-10-24 | $49.08 | $49.19 | $48.98 | $49.09 | $44.42 | 313,060 |
2016-10-21 | $48.65 | $48.88 | $48.58 | $48.86 | $44.21 | 186,440 |
2016-10-20 | $48.84 | $49.00 | $48.66 | $48.86 | $44.21 | 334,993 |
2016-10-19 | $48.90 | $49.04 | $48.77 | $48.98 | $44.32 | 269,930 |
2016-10-18 | $48.92 | $48.95 | $48.70 | $48.81 | $44.17 | 310,342 |
2016-10-17 | $48.67 | $48.70 | $48.46 | $48.51 | $43.90 | 352,471 |
2016-10-14 | $48.96 | $49.04 | $48.64 | $48.67 | $44.04 | 1,143,406 |
2016-10-13 | $48.57 | $48.80 | $48.26 | $48.68 | $44.05 | 554,789 |
2016-10-12 | $48.82 | $48.98 | $48.69 | $48.85 | $44.21 | 397,008 |
2016-10-11 | $49.38 | $49.38 | $48.60 | $48.81 | $44.17 | 1,567,759 |
2016-10-10 | $49.42 | $49.58 | $49.34 | $49.45 | $44.75 | 352,061 |
2016-10-07 | $49.39 | $49.49 | $48.98 | $49.17 | $44.49 | 8,665,110 |
2016-10-06 | $49.31 | $49.45 | $49.14 | $49.35 | $44.66 | 1,142,257 |
2016-10-05 | $49.26 | $49.48 | $49.26 | $49.37 | $44.67 | 341,902 |
2016-10-04 | $49.46 | $49.47 | $48.98 | $49.16 | $44.49 | 424,407 |
2016-10-03 | $49.42 | $49.52 | $49.22 | $49.39 | $44.69 | 424,117 |
2016-09-30 | $49.37 | $49.69 | $49.27 | $49.53 | $44.82 | 250,907 |
2016-09-29 | $49.58 | $49.66 | $49.02 | $49.13 | $44.46 | 475,773 |
2016-09-28 | $49.43 | $49.64 | $49.14 | $49.62 | $44.90 | 220,638 |
2016-09-27 | $49.03 | $49.35 | $48.94 | $49.31 | $44.62 | 259,510 |
2016-09-26 | $49.27 | $49.31 | $49.00 | $49.03 | $44.37 | 482,349 |
2016-09-23 | $49.88 | $49.92 | $49.66 | $49.67 | $44.74 | 330,850 |
2016-09-22 | $49.89 | $50.01 | $49.81 | $49.97 | $45.01 | 521,629 |
2016-09-21 | $49.17 | $49.62 | $49.03 | $49.58 | $44.66 | 586,008 |
2016-09-20 | $49.29 | $49.31 | $49.02 | $49.03 | $44.17 | 285,286 |
2016-09-19 | $49.20 | $49.39 | $48.88 | $49.06 | $44.19 | 1,464,759 |
2016-09-16 | $49.05 | $49.14 | $48.80 | $48.97 | $44.11 | 380,384 |
2016-09-15 | $48.67 | $49.28 | $48.61 | $49.18 | $44.30 | 763,732 |
2016-09-14 | $48.73 | $49.01 | $48.52 | $48.69 | $43.86 | 800,454 |
2016-09-13 | $49.12 | $49.14 | $48.49 | $48.68 | $43.85 | 519,366 |
2016-09-12 | $48.58 | $49.51 | $48.44 | $49.40 | $44.50 | 1,860,610 |
2016-09-09 | $49.67 | $49.69 | $48.76 | $48.76 | $43.93 | 769,410 |
2016-09-08 | $50.08 | $50.12 | $49.95 | $50.03 | $45.07 | 435,458 |
2016-09-07 | $50.05 | $50.17 | $49.96 | $50.15 | $45.18 | 276,725 |
2016-09-06 | $50.05 | $50.09 | $49.82 | $50.08 | $45.11 | 345,926 |
2016-09-02 | $49.89 | $50.05 | $49.79 | $49.96 | $45.00 | 336,418 |
2016-09-01 | $49.71 | $49.77 | $49.38 | $49.68 | $44.75 | 302,715 |
2016-08-31 | $49.76 | $49.77 | $49.44 | $49.66 | $44.73 | 219,336 |
2016-08-30 | $49.89 | $49.96 | $49.67 | $49.79 | $44.85 | 260,502 |
2016-08-29 | $49.68 | $49.97 | $49.62 | $49.89 | $44.94 | 199,162 |
2016-08-26 | $49.73 | $50.02 | $49.38 | $49.59 | $44.67 | 297,714 |
2016-08-25 | $49.69 | $49.85 | $49.55 | $49.66 | $44.73 | 346,709 |
2016-08-24 | $49.95 | $50.08 | $49.65 | $49.75 | $44.82 | 173,932 |
2016-08-23 | $50.00 | $50.16 | $50.00 | $50.02 | $45.06 | 214,313 |
2016-08-22 | $49.83 | $49.94 | $49.70 | $49.90 | $44.95 | 572,241 |
2016-08-19 | $49.88 | $49.93 | $49.70 | $49.88 | $44.93 | 211,285 |
2016-08-18 | $49.79 | $49.94 | $49.73 | $49.92 | $44.97 | 407,507 |
2016-08-17 | $49.76 | $49.83 | $49.48 | $49.78 | $44.84 | 611,825 |
2016-08-16 | $49.92 | $49.99 | $49.74 | $49.74 | $44.81 | 371,271 |
2016-08-15 | $49.95 | $50.09 | $49.90 | $50.00 | $45.04 | 269,973 |
2016-08-12 | $49.73 | $49.90 | $49.70 | $49.82 | $44.88 | 448,295 |
2016-08-11 | $49.81 | $49.90 | $49.61 | $49.86 | $44.91 | 249,446 |
2016-08-10 | $49.83 | $49.83 | $49.54 | $49.62 | $44.70 | 389,170 |
2016-08-09 | $49.77 | $49.90 | $49.70 | $49.77 | $44.83 | 296,547 |
2016-08-08 | $49.86 | $49.87 | $49.67 | $49.73 | $44.80 | 580,312 |
2016-08-05 | $49.55 | $49.78 | $49.53 | $49.77 | $44.83 | 362,317 |
2016-08-04 | $49.36 | $49.48 | $49.21 | $49.35 | $44.46 | 252,389 |
2016-08-03 | $49.12 | $49.29 | $49.08 | $49.26 | $44.37 | 403,656 |
2016-08-02 | $49.37 | $49.46 | $48.88 | $49.13 | $44.26 | 564,338 |
2016-08-01 | $49.59 | $49.67 | $49.37 | $49.48 | $44.57 | 447,549 |
2016-07-29 | $49.40 | $49.62 | $49.27 | $49.51 | $44.60 | 171,881 |
2016-07-28 | $49.34 | $49.51 | $49.21 | $49.45 | $44.55 | 248,347 |
2016-07-27 | $49.48 | $49.52 | $49.15 | $49.34 | $44.45 | 501,743 |
2016-07-26 | $49.30 | $49.50 | $49.17 | $49.39 | $44.49 | 321,493 |
2016-07-25 | $49.48 | $49.54 | $49.21 | $49.35 | $44.46 | 289,766 |
2016-07-22 | $98.51 | $99.00 | $98.43 | $99.00 | $44.59 | 918,218 |
2016-07-21 | $98.86 | $98.98 | $98.27 | $98.52 | $44.37 | 1,113,988 |
2016-07-20 | $98.66 | $98.99 | $98.40 | $98.87 | $44.53 | 359,742 |
2016-07-19 | $98.31 | $98.47 | $98.15 | $98.40 | $44.32 | 421,618 |
2016-07-18 | $98.40 | $98.65 | $98.20 | $98.57 | $44.40 | 427,972 |
2016-07-15 | $98.67 | $98.75 | $98.06 | $98.30 | $44.27 | 550,688 |
2016-07-14 | $98.63 | $98.69 | $98.26 | $98.38 | $44.31 | 1,525,280 |
2016-07-13 | $98.16 | $98.20 | $97.64 | $97.93 | $44.11 | 1,905,266 |
2016-07-12 | $97.60 | $98.18 | $97.60 | $97.96 | $44.12 | 703,098 |
2016-07-11 | $97.00 | $97.48 | $96.95 | $97.23 | $43.79 | 711,692 |
2016-07-08 | $95.98 | $96.92 | $95.92 | $96.79 | $43.59 | 579,056 |
2016-07-07 | $95.42 | $95.81 | $94.90 | $95.31 | $42.93 | 361,958 |
2016-07-06 | $94.46 | $95.33 | $94.15 | $95.28 | $42.91 | 497,004 |
2016-07-05 | $95.06 | $95.18 | $94.38 | $94.71 | $42.66 | 454,060 |
2016-07-01 | $95.25 | $95.78 | $95.08 | $95.54 | $43.03 | 605,138 |
2016-06-30 | $94.17 | $95.25 | $93.92 | $95.25 | $42.90 | 1,836,432 |
2016-06-29 | $93.08 | $94.07 | $93.05 | $93.94 | $42.31 | 902,594 |
2016-06-28 | $91.76 | $92.31 | $91.46 | $92.31 | $41.58 | 1,529,596 |
2016-06-27 | $91.91 | $91.91 | $90.28 | $90.68 | $40.84 | 1,326,952 |
2016-06-24 | $92.81 | $94.20 | $92.36 | $92.60 | $41.71 | 1,948,054 |
2016-06-23 | $95.55 | $96.05 | $95.34 | $96.03 | $43.25 | 266,938 |
2016-06-22 | $95.03 | $95.37 | $94.66 | $94.69 | $42.65 | 506,502 |
2016-06-21 | $94.96 | $95.10 | $94.61 | $94.90 | $42.74 | 701,854 |
2016-06-20 | $95.56 | $95.98 | $95.18 | $95.22 | $42.67 | 264,530 |
2016-06-17 | $94.94 | $94.94 | $94.21 | $94.55 | $42.37 | 280,952 |
2016-06-16 | $94.08 | $94.89 | $93.60 | $94.81 | $42.49 | 253,700 |
2016-06-15 | $94.88 | $95.27 | $94.50 | $94.61 | $42.40 | 420,894 |
2016-06-14 | $94.70 | $95.02 | $94.18 | $94.67 | $42.43 | 663,594 |
2016-06-13 | $95.47 | $95.85 | $94.83 | $94.92 | $42.54 | 426,604 |
2016-06-10 | $96.05 | $96.08 | $95.40 | $95.68 | $42.88 | 315,668 |
2016-06-09 | $96.45 | $96.77 | $96.34 | $96.67 | $43.32 | 247,136 |
2016-06-08 | $96.65 | $96.95 | $96.58 | $96.87 | $43.41 | 541,600 |
2016-06-07 | $96.46 | $96.84 | $96.46 | $96.54 | $43.26 | 350,910 |
2016-06-06 | $95.98 | $96.52 | $95.94 | $96.34 | $43.18 | 242,970 |
2016-06-03 | $95.92 | $96.06 | $95.18 | $95.83 | $42.95 | 1,152,992 |
2016-06-02 | $95.59 | $96.10 | $95.34 | $96.10 | $43.07 | 413,736 |
2016-06-01 | $95.24 | $95.82 | $95.01 | $95.71 | $42.89 | 566,130 |
2016-05-31 | $95.80 | $95.94 | $95.19 | $95.58 | $42.83 | 649,596 |
2016-05-27 | $95.19 | $95.61 | $95.19 | $95.61 | $42.85 | 817,306 |
2016-05-26 | $95.27 | $95.41 | $95.00 | $95.14 | $42.64 | 258,562 |
2016-05-25 | $94.90 | $95.33 | $94.78 | $95.17 | $42.65 | 450,456 |
2016-05-24 | $93.54 | $94.67 | $93.54 | $94.50 | $42.35 | 386,330 |
2016-05-23 | $93.36 | $93.52 | $93.14 | $93.17 | $41.75 | 235,958 |
2016-05-20 | $92.93 | $93.58 | $92.93 | $93.36 | $41.84 | 229,658 |
2016-05-19 | $92.53 | $92.83 | $92.00 | $92.64 | $41.52 | 574,958 |
2016-05-18 | $92.86 | $93.66 | $92.41 | $93.03 | $41.69 | 233,432 |
2016-05-17 | $93.76 | $93.84 | $92.69 | $92.98 | $41.67 | 285,396 |
2016-05-16 | $92.96 | $94.08 | $92.96 | $93.85 | $42.06 | 230,274 |
2016-05-13 | $93.50 | $93.83 | $92.76 | $92.93 | $41.65 | 745,962 |
2016-05-12 | $94.25 | $94.25 | $93.18 | $93.72 | $42.00 | 233,578 |
2016-05-11 | $94.36 | $94.62 | $93.76 | $93.78 | $42.03 | 232,672 |
2016-05-10 | $93.92 | $94.70 | $93.77 | $94.66 | $42.42 | 314,866 |
2016-05-09 | $93.39 | $93.77 | $93.26 | $93.52 | $41.91 | 250,378 |
2016-05-06 | $92.74 | $93.44 | $92.57 | $93.39 | $41.85 | 306,678 |
2016-05-05 | $93.46 | $93.57 | $92.91 | $93.06 | $41.71 | 436,820 |
2016-05-04 | $93.29 | $93.62 | $92.86 | $93.14 | $41.74 | 471,798 |
2016-05-03 | $94.06 | $94.06 | $93.33 | $93.72 | $42.00 | 402,612 |
2016-05-02 | $94.21 | $94.71 | $93.91 | $94.60 | $42.40 | 391,182 |
2016-04-29 | $94.23 | $94.30 | $93.30 | $93.90 | $42.08 | 530,690 |
2016-04-28 | $94.93 | $95.50 | $94.23 | $94.42 | $42.31 | 351,542 |
2016-04-27 | $94.91 | $95.50 | $94.70 | $95.30 | $42.71 | 256,272 |
2016-04-26 | $95.02 | $95.28 | $94.73 | $95.09 | $42.62 | 255,470 |
2016-04-25 | $94.79 | $94.94 | $94.43 | $94.80 | $42.49 | 250,292 |
2016-04-22 | $94.76 | $95.15 | $94.53 | $95.09 | $42.62 | 330,952 |
2016-04-21 | $95.50 | $95.57 | $94.77 | $94.93 | $42.54 | 433,270 |
2016-04-20 | $95.43 | $95.83 | $95.11 | $95.42 | $42.76 | 334,922 |
2016-04-19 | $95.30 | $95.52 | $94.90 | $95.30 | $42.71 | 606,284 |
2016-04-18 | $94.05 | $95.05 | $94.01 | $95.03 | $42.59 | 319,000 |
2016-04-15 | $94.48 | $94.52 | $94.21 | $94.43 | $42.32 | 528,440 |
2016-04-14 | $94.53 | $94.71 | $94.28 | $94.48 | $42.34 | 386,084 |
2016-04-13 | $93.87 | $94.53 | $93.84 | $94.46 | $42.33 | 312,956 |
2016-04-12 | $92.67 | $93.54 | $92.36 | $93.40 | $41.86 | 313,182 |
2016-04-11 | $93.10 | $93.53 | $92.51 | $92.51 | $41.46 | 447,148 |
2016-04-08 | $93.13 | $93.38 | $92.47 | $92.73 | $41.56 | 356,854 |
2016-04-07 | $93.10 | $93.23 | $92.09 | $92.45 | $41.43 | 461,154 |
2016-04-06 | $92.67 | $93.65 | $92.49 | $93.61 | $41.95 | 472,292 |
2016-04-05 | $92.89 | $93.01 | $92.46 | $92.57 | $41.49 | 325,784 |
2016-04-04 | $93.89 | $94.00 | $93.38 | $93.48 | $41.89 | 496,680 |
2016-04-01 | $92.79 | $93.97 | $92.50 | $93.85 | $42.06 | 374,144 |
2016-03-31 | $93.44 | $93.69 | $93.19 | $93.36 | $41.84 | 593,038 |
2016-03-30 | $93.50 | $93.80 | $93.24 | $93.44 | $41.88 | 748,632 |
2016-03-29 | $91.87 | $93.10 | $91.63 | $93.06 | $41.71 | 747,294 |
2016-03-28 | $92.24 | $92.29 | $91.80 | $92.02 | $41.24 | 480,984 |
2016-03-24 | $91.49 | $91.98 | $91.29 | $91.98 | $41.22 | 769,582 |
2016-03-23 | $92.62 | $92.62 | $91.97 | $91.99 | $41.23 | 1,647,224 |
2016-03-22 | $92.73 | $93.47 | $92.65 | $93.16 | $41.57 | 378,390 |
2016-03-21 | $92.98 | $93.40 | $92.83 | $93.18 | $41.57 | 396,662 |
2016-03-18 | $93.00 | $93.21 | $92.83 | $93.09 | $41.53 | 778,000 |
2016-03-17 | $91.97 | $92.91 | $91.73 | $92.68 | $41.35 | 898,054 |
2016-03-16 | $91.20 | $92.17 | $91.16 | $91.97 | $41.04 | 810,796 |
2016-03-15 | $91.21 | $91.41 | $91.00 | $91.36 | $40.76 | 638,494 |
2016-03-14 | $91.57 | $91.94 | $91.34 | $91.73 | $40.93 | 1,133,186 |
2016-03-11 | $91.01 | $91.87 | $91.01 | $91.81 | $40.96 | 633,026 |
2016-03-10 | $90.59 | $91.04 | $89.39 | $90.20 | $40.25 | 991,050 |
2016-03-09 | $90.33 | $90.46 | $89.93 | $90.35 | $40.31 | 680,242 |
2016-03-08 | $90.53 | $90.62 | $89.84 | $89.90 | $40.11 | 485,678 |
2016-03-07 | $90.45 | $91.24 | $90.45 | $91.03 | $40.62 | 4,793,032 |
2016-03-04 | $90.68 | $91.30 | $90.21 | $90.88 | $40.55 | 356,002 |
2016-03-03 | $89.93 | $90.55 | $89.76 | $90.52 | $40.39 | 408,386 |
2016-03-02 | $89.43 | $90.13 | $89.26 | $90.10 | $40.20 | 2,231,534 |
2016-03-01 | $88.18 | $89.58 | $87.91 | $89.58 | $39.97 | 519,286 |
2016-02-29 | $88.22 | $88.65 | $87.51 | $87.51 | $39.05 | 327,930 |
2016-02-26 | $88.68 | $88.79 | $88.08 | $88.21 | $39.36 | 447,854 |
2016-02-25 | $87.45 | $88.25 | $87.06 | $88.25 | $39.38 | 208,258 |
2016-02-24 | $85.90 | $87.31 | $85.40 | $87.31 | $38.95 | 534,838 |
2016-02-23 | $87.53 | $87.63 | $86.75 | $86.79 | $38.72 | 322,638 |
2016-02-22 | $87.38 | $87.96 | $87.38 | $87.83 | $39.19 | 442,222 |
2016-02-19 | $86.18 | $86.63 | $85.84 | $86.59 | $38.63 | 403,972 |
2016-02-18 | $87.10 | $87.25 | $86.41 | $86.56 | $38.62 | 559,530 |
2016-02-17 | $86.08 | $87.14 | $86.08 | $86.90 | $38.77 | 572,120 |
2016-02-16 | $84.89 | $85.53 | $84.49 | $85.43 | $38.12 | 470,138 |
2016-02-12 | $83.11 | $84.00 | $82.80 | $83.90 | $37.43 | 341,708 |
2016-02-11 | $82.14 | $82.83 | $81.51 | $82.32 | $36.73 | 2,192,814 |
2016-02-10 | $83.81 | $84.67 | $83.32 | $83.36 | $37.19 | 429,750 |
2016-02-09 | $82.59 | $84.02 | $82.53 | $83.31 | $37.17 | 536,528 |
2016-02-08 | $83.82 | $83.82 | $82.29 | $83.47 | $37.24 | 690,300 |
2016-02-05 | $86.27 | $86.27 | $84.52 | $84.78 | $37.83 | 344,308 |
2016-02-04 | $86.14 | $87.12 | $86.00 | $86.53 | $38.61 | 260,786 |
2016-02-03 | $86.42 | $86.58 | $84.46 | $86.28 | $38.50 | 355,588 |
2016-02-02 | $86.83 | $86.83 | $85.57 | $85.86 | $38.31 | 849,836 |
2016-02-01 | $87.00 | $87.89 | $86.61 | $87.50 | $39.04 | 1,094,780 |
2016-01-29 | $85.72 | $87.50 | $85.72 | $87.41 | $39.00 | 451,502 |
2016-01-28 | $85.75 | $85.98 | $84.59 | $85.39 | $38.10 | 392,504 |
2016-01-27 | $85.75 | $86.56 | $84.60 | $85.04 | $37.94 | 1,083,908 |
2016-01-26 | $85.05 | $86.13 | $85.00 | $85.95 | $38.35 | 364,220 |
2016-01-25 | $85.89 | $85.99 | $84.66 | $84.75 | $37.81 | 372,214 |
2016-01-22 | $85.63 | $86.22 | $85.47 | $86.07 | $38.40 | 628,766 |
2016-01-21 | $84.13 | $85.38 | $83.48 | $84.33 | $37.63 | 396,646 |
2016-01-20 | $83.49 | $84.79 | $81.67 | $84.01 | $37.48 | 2,185,516 |
2016-01-19 | $85.94 | $86.14 | $84.11 | $84.84 | $37.85 | 672,146 |
2016-01-15 | $84.56 | $85.27 | $83.85 | $84.98 | $37.92 | 754,910 |
2016-01-14 | $85.78 | $87.36 | $84.87 | $86.75 | $38.71 | 580,442 |
2016-01-13 | $88.12 | $88.33 | $85.23 | $85.42 | $38.11 | 527,018 |
2016-01-12 | $87.80 | $88.24 | $86.59 | $87.73 | $39.14 | 412,210 |
2016-01-11 | $87.74 | $87.75 | $86.15 | $87.11 | $38.87 | 740,094 |
2016-01-08 | $88.76 | $88.94 | $87.01 | $87.13 | $38.88 | 831,082 |
2016-01-07 | $88.82 | $89.68 | $87.95 | $88.17 | $39.34 | 647,122 |
2016-01-06 | $90.41 | $90.94 | $89.85 | $90.34 | $40.31 | 702,236 |
2016-01-05 | $91.66 | $91.83 | $91.06 | $91.64 | $40.89 | 371,516 |
2016-01-04 | $91.22 | $91.48 | $90.39 | $91.48 | $40.82 | 844,214 |
2015-12-31 | $93.46 | $93.68 | $92.80 | $92.86 | $41.43 | 526,664 |
2015-12-30 | $94.29 | $94.35 | $93.65 | $93.71 | $41.81 | 552,042 |
2015-12-29 | $94.07 | $94.53 | $94.00 | $94.37 | $42.11 | 1,266,326 |
2015-12-28 | $93.46 | $93.50 | $92.88 | $93.50 | $41.68 | 490,642 |
2015-12-24 | $93.74 | $94.04 | $93.61 | $93.77 | $41.80 | 948,820 |
2015-12-23 | $93.80 | $94.40 | $93.67 | $94.37 | $41.84 | 1,262,962 |
2015-12-22 | $92.75 | $93.36 | $92.36 | $93.22 | $41.33 | 525,232 |
2015-12-21 | $92.25 | $92.48 | $91.69 | $92.38 | $40.96 | 479,984 |
2015-12-18 | $93.00 | $93.00 | $91.66 | $91.71 | $40.66 | 715,550 |
2015-12-17 | $94.87 | $94.87 | $93.28 | $93.33 | $41.38 | 519,494 |
2015-12-16 | $93.97 | $94.84 | $93.32 | $94.79 | $42.03 | 410,332 |
2015-12-15 | $93.19 | $93.77 | $93.14 | $93.32 | $41.38 | 279,522 |
2015-12-14 | $92.12 | $92.39 | $91.16 | $92.38 | $40.96 | 830,242 |
2015-12-11 | $92.85 | $92.95 | $91.81 | $92.00 | $40.79 | 962,244 |
2015-12-10 | $93.70 | $94.45 | $93.49 | $93.82 | $41.60 | 180,246 |
2015-12-09 | $94.03 | $95.09 | $93.12 | $93.57 | $41.49 | 364,720 |
2015-12-08 | $94.01 | $94.79 | $93.79 | $94.36 | $41.84 | 285,208 |
2015-12-07 | $95.61 | $95.61 | $94.50 | $94.92 | $42.08 | 1,196,704 |
2015-12-04 | $93.99 | $95.76 | $93.99 | $95.60 | $42.39 | 411,248 |
2015-12-03 | $95.48 | $95.48 | $93.48 | $93.87 | $41.62 | 515,438 |
2015-12-02 | $96.13 | $96.30 | $95.09 | $95.23 | $42.22 | 339,848 |
2015-12-01 | $95.84 | $96.25 | $95.54 | $96.25 | $42.67 | 324,742 |
2015-11-30 | $95.83 | $95.87 | $95.22 | $95.22 | $42.22 | 193,242 |
2015-11-27 | $95.75 | $95.80 | $95.39 | $95.68 | $42.42 | 129,438 |
2015-11-25 | $95.55 | $95.77 | $95.44 | $95.59 | $42.38 | 1,046,372 |
2015-11-24 | $95.00 | $95.77 | $94.61 | $95.55 | $42.36 | 564,080 |
2015-11-23 | $95.50 | $95.75 | $95.12 | $95.38 | $42.29 | 825,352 |
2015-11-20 | $95.48 | $95.77 | $95.22 | $95.46 | $42.32 | 252,752 |
2015-11-19 | $95.21 | $95.28 | $94.96 | $95.07 | $42.15 | 178,576 |
2015-11-18 | $93.89 | $95.21 | $93.89 | $95.11 | $42.17 | 459,536 |
2015-11-17 | $94.00 | $94.39 | $93.48 | $93.66 | $41.53 | 343,530 |
2015-11-16 | $92.16 | $93.75 | $92.15 | $93.73 | $41.56 | 362,464 |
2015-11-13 | $93.35 | $93.35 | $92.33 | $92.36 | $40.95 | 402,518 |
2015-11-12 | $94.33 | $94.41 | $93.40 | $93.40 | $41.41 | 473,850 |
2015-11-11 | $95.34 | $95.34 | $94.77 | $94.77 | $42.02 | 209,936 |
2015-11-10 | $94.79 | $95.15 | $94.54 | $95.11 | $42.17 | 370,590 |
2015-11-09 | $95.53 | $95.58 | $94.45 | $94.95 | $42.10 | 540,094 |
2015-11-06 | $95.68 | $95.94 | $95.16 | $95.84 | $42.49 | 224,582 |
2015-11-05 | $96.06 | $96.22 | $95.40 | $95.85 | $42.50 | 191,438 |
2015-11-04 | $96.38 | $96.46 | $95.69 | $95.94 | $42.54 | 645,608 |
2015-11-03 | $95.90 | $96.54 | $95.67 | $96.20 | $42.65 | 259,782 |
2015-11-02 | $95.02 | $96.08 | $94.94 | $95.99 | $42.56 | 372,658 |
2015-10-30 | $95.37 | $95.46 | $94.81 | $94.81 | $42.04 | 270,000 |
2015-10-29 | $95.02 | $95.37 | $94.96 | $95.24 | $42.23 | 183,544 |
2015-10-28 | $94.34 | $95.31 | $94.05 | $95.31 | $42.26 | 318,646 |
2015-10-27 | $94.08 | $94.33 | $93.78 | $94.09 | $41.72 | 295,936 |
2015-10-26 | $94.54 | $94.57 | $94.19 | $94.39 | $41.85 | 331,286 |
2015-10-23 | $94.69 | $94.79 | $94.06 | $94.59 | $41.94 | 494,882 |
2015-10-22 | $92.54 | $93.75 | $92.54 | $93.59 | $41.49 | 187,474 |
2015-10-21 | $93.00 | $93.07 | $92.12 | $92.16 | $40.86 | 268,218 |
2015-10-20 | $92.71 | $93.13 | $92.58 | $92.77 | $41.13 | 198,792 |
2015-10-19 | $92.50 | $92.90 | $92.35 | $92.89 | $41.18 | 211,112 |
2015-10-16 | $92.73 | $92.82 | $92.23 | $92.81 | $41.15 | 342,082 |
2015-10-15 | $91.44 | $92.44 | $91.18 | $92.41 | $40.97 | 242,450 |
2015-10-14 | $91.49 | $91.80 | $90.94 | $91.02 | $40.36 | 331,060 |
2015-10-13 | $91.80 | $92.40 | $91.49 | $91.49 | $40.56 | 187,538 |
2015-10-12 | $92.22 | $92.22 | $91.91 | $92.13 | $40.85 | 143,202 |
2015-10-09 | $92.13 | $92.33 | $91.76 | $92.09 | $40.83 | 220,692 |
2015-10-08 | $91.03 | $92.15 | $90.84 | $91.99 | $40.79 | 207,622 |
2015-10-07 | $90.93 | $91.31 | $90.35 | $91.17 | $40.42 | 223,054 |
2015-10-06 | $90.63 | $90.88 | $90.09 | $90.39 | $40.08 | 483,938 |
2015-10-05 | $89.80 | $90.78 | $89.67 | $90.70 | $40.21 | 236,564 |
2015-10-02 | $86.93 | $89.06 | $86.43 | $89.06 | $39.49 | 293,086 |
2015-10-01 | $87.89 | $87.91 | $86.79 | $87.80 | $38.93 | 346,404 |
2015-09-30 | $87.09 | $87.69 | $86.63 | $87.60 | $38.84 | 466,442 |
2015-09-29 | $86.24 | $86.73 | $85.54 | $86.04 | $38.15 | 372,982 |
2015-09-28 | $87.84 | $87.84 | $85.85 | $86.01 | $38.13 | 722,498 |
2015-09-25 | $89.08 | $89.20 | $87.75 | $88.24 | $39.12 | 432,876 |
2015-09-24 | $88.49 | $89.00 | $87.70 | $88.80 | $39.17 | 1,513,510 |
2015-09-23 | $89.26 | $89.56 | $88.78 | $89.06 | $39.28 | 349,138 |
2015-09-22 | $89.10 | $89.50 | $88.63 | $89.22 | $39.35 | 367,518 |
2015-09-21 | $90.49 | $90.93 | $89.90 | $90.31 | $39.83 | 216,490 |
2015-09-18 | $90.16 | $90.84 | $89.72 | $89.94 | $39.67 | 285,844 |
2015-09-17 | $91.50 | $92.79 | $91.20 | $91.44 | $40.33 | 339,150 |
2015-09-16 | $90.99 | $91.68 | $90.80 | $91.60 | $40.40 | 204,106 |
2015-09-15 | $89.98 | $91.00 | $89.76 | $90.81 | $40.06 | 346,862 |
2015-09-14 | $90.06 | $90.06 | $89.48 | $89.61 | $39.53 | 272,214 |
2015-09-11 | $89.29 | $90.00 | $89.01 | $90.00 | $39.70 | 163,376 |
2015-09-10 | $89.12 | $90.19 | $88.99 | $89.59 | $39.52 | 337,268 |
2015-09-09 | $91.18 | $91.22 | $89.00 | $89.12 | $39.31 | 247,022 |
2015-09-08 | $89.41 | $90.41 | $89.33 | $90.37 | $39.86 | 284,248 |
2015-09-04 | $88.60 | $88.72 | $87.72 | $88.18 | $38.90 | 815,990 |
2015-09-03 | $89.70 | $90.52 | $89.21 | $89.49 | $39.47 | 383,154 |
2015-09-02 | $88.60 | $89.29 | $88.06 | $89.29 | $39.38 | 437,100 |
iShares Core S&P Total U.S. Stock Market ETF (ITOT) News Headlines
Recent iShares Core S&P Total U.S. Stock Market ETF (ITOT) News
Similar Companies to iShares Core S&P Total U.S. Stock Market ETF (ITOT) 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 | -- | -- | -- |