iShares Micro-Cap ETF (IWC) Exchange: NYSE ARCA
Data as of May 2, 2025
$111.31 ($0.72) 0.65%
iShares Micro-Cap ETF - Daily Information
Click for more stock information on iShares Micro-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $110.95 |
Previous Close | $111.31 |
High | $112.11 |
Low | $109.56 |
Adjusted Open | $110.95 |
Previous Adjusted Close | $111.31 |
Adjusted High | $112.11 |
Adjusted Low | $109.56 |
About iShares Micro-Cap ETF (IWC)
The Fund seeks to track the investment results of the Russell Microcap Index (the “Underlying Index”), which measures the performance of the microcap sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a float-adjusted capitalization-weighted index and includes equity securities issued by issuers with total market capitalizations ranging from approximately $4 million to $4.6 billion, although this range may change from time to time. The Underlying Index consists of approximately the 1,000 smallest issuers in the Russell 3000® Index plus the next 1,000 smallest issuers in the equity universe as determined by Russell. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell 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 Micro-Cap ETF (IWC)
Historical Stock Data for iShares Micro-Cap ETF (IWC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $110.95 | $112.11 | $109.56 | $111.31 | $111.31 | 147,752 |
2025-04-30 | $109.33 | $110.80 | $107.91 | $110.59 | $110.59 | 24,170 |
2025-04-29 | $109.93 | $111.60 | $109.74 | $111.39 | $111.39 | 10,371 |
2025-04-28 | $110.34 | $111.27 | $108.84 | $110.57 | $110.57 | 37,293 |
2025-04-25 | $109.33 | $110.33 | $108.85 | $110.33 | $110.33 | 13,656 |
2025-04-24 | $109.04 | $110.28 | $108.25 | $110.18 | $110.18 | 24,610 |
2025-04-23 | $109.49 | $110.50 | $107.88 | $107.88 | $107.88 | 11,994 |
2025-04-22 | $104.16 | $106.44 | $104.11 | $106.24 | $106.24 | 49,212 |
2025-04-21 | $103.40 | $103.46 | $101.62 | $102.60 | $102.60 | 39,526 |
2025-04-17 | $103.81 | $104.82 | $102.95 | $104.56 | $104.56 | 20,178 |
2025-04-16 | $102.98 | $103.80 | $101.90 | $103.14 | $103.14 | 14,372 |
2025-04-15 | $103.19 | $105.30 | $103.19 | $103.85 | $103.85 | 49,147 |
2025-04-14 | $104.26 | $104.26 | $101.69 | $103.43 | $103.43 | 42,737 |
2025-04-11 | $100.23 | $102.47 | $99.10 | $102.07 | $102.07 | 67,272 |
2025-04-10 | $101.94 | $102.41 | $98.78 | $100.50 | $100.50 | 29,921 |
2025-04-09 | $96.39 | $106.38 | $95.65 | $104.98 | $104.98 | 33,217 |
2025-04-08 | $104.36 | $104.36 | $96.19 | $97.43 | $97.43 | 207,746 |
2025-04-07 | $96.28 | $104.05 | $95.25 | $100.24 | $100.24 | 76,275 |
2025-04-04 | $100.84 | $101.82 | $98.02 | $100.72 | $100.72 | 186,526 |
2025-04-03 | $106.28 | $107.63 | $104.55 | $105.02 | $105.02 | 63,597 |
2025-04-02 | $108.98 | $112.78 | $108.98 | $112.44 | $112.44 | 29,469 |
2025-04-01 | $110.59 | $111.87 | $109.72 | $110.83 | $110.83 | 20,708 |
2025-03-31 | $110.58 | $111.56 | $109.46 | $110.91 | $110.91 | 40,936 |
2025-03-28 | $115.03 | $115.21 | $111.81 | $112.36 | $112.36 | 39,759 |
2025-03-27 | $114.99 | $115.99 | $114.77 | $115.22 | $115.22 | 26,269 |
2025-03-26 | $117.24 | $117.24 | $115.00 | $115.26 | $115.26 | 21,710 |
2025-03-25 | $118.93 | $118.93 | $117.13 | $117.17 | $117.17 | 8,934 |
2025-03-24 | $117.96 | $119.16 | $117.78 | $118.98 | $118.98 | 23,009 |
2025-03-21 | $115.41 | $116.53 | $115.16 | $116.23 | $116.23 | 30,512 |
2025-03-20 | $116.32 | $118.20 | $116.32 | $116.95 | $116.95 | 40,573 |
2025-03-19 | $115.62 | $117.55 | $115.62 | $117.27 | $117.27 | 15,861 |
2025-03-18 | $115.90 | $115.90 | $115.00 | $115.64 | $115.64 | 172,327 |
2025-03-17 | $115.70 | $117.25 | $115.70 | $116.89 | $116.61 | 33,180 |
2025-03-14 | $114.46 | $116.01 | $114.22 | $115.94 | $115.66 | 41,502 |
2025-03-13 | $114.98 | $114.98 | $112.06 | $112.89 | $112.62 | 34,861 |
2025-03-12 | $115.18 | $115.66 | $113.29 | $115.12 | $114.84 | 96,071 |
2025-03-11 | $113.10 | $114.69 | $111.80 | $113.58 | $113.31 | 80,696 |
2025-03-10 | $115.11 | $115.45 | $111.53 | $113.08 | $112.81 | 39,609 |
2025-03-07 | $116.28 | $117.58 | $114.45 | $117.01 | $116.73 | 37,367 |
2025-03-06 | $116.89 | $118.25 | $115.84 | $116.53 | $116.25 | 43,808 |
2025-03-05 | $117.68 | $118.95 | $116.45 | $118.70 | $118.41 | 34,660 |
2025-03-04 | $116.89 | $119.51 | $115.18 | $117.43 | $117.15 | 86,072 |
2025-03-03 | $123.41 | $123.91 | $117.89 | $118.50 | $118.22 | 56,824 |
2025-02-28 | $121.19 | $123.20 | $120.50 | $123.18 | $122.88 | 48,734 |
2025-02-27 | $123.49 | $123.51 | $121.51 | $121.59 | $121.30 | 22,021 |
2025-02-26 | $123.55 | $124.55 | $122.73 | $123.33 | $123.03 | 30,865 |
2025-02-25 | $123.73 | $123.78 | $121.39 | $122.89 | $122.59 | 39,909 |
2025-02-24 | $126.45 | $126.45 | $123.42 | $123.65 | $123.35 | 50,132 |
2025-02-21 | $130.94 | $130.97 | $126.00 | $126.10 | $125.79 | 29,096 |
2025-02-20 | $131.27 | $131.27 | $128.58 | $129.83 | $129.52 | 22,517 |
2025-02-19 | $131.42 | $131.83 | $131.00 | $131.26 | $130.94 | 23,661 |
2025-02-18 | $132.20 | $132.99 | $131.11 | $131.89 | $131.57 | 23,619 |
2025-02-14 | $132.59 | $132.97 | $131.19 | $131.67 | $131.67 | 130,502 |
2025-02-13 | $131.19 | $132.11 | $130.15 | $132.05 | $132.05 | 16,598 |
2025-02-12 | $128.58 | $130.31 | $128.58 | $129.96 | $129.96 | 43,471 |
2025-02-11 | $130.75 | $130.84 | $130.57 | $130.74 | $130.74 | 10,937 |
2025-02-10 | $132.27 | $132.27 | $131.01 | $131.67 | $131.67 | 15,424 |
2025-02-07 | $133.05 | $133.18 | $130.93 | $131.38 | $131.38 | 15,480 |
2025-02-06 | $133.55 | $134.26 | $132.53 | $133.05 | $133.05 | 27,027 |
2025-02-05 | $131.56 | $132.86 | $131.50 | $132.71 | $132.71 | 35,649 |
2025-02-04 | $128.54 | $131.18 | $128.54 | $130.96 | $130.96 | 49,315 |
2025-02-03 | $126.29 | $129.40 | $126.15 | $128.14 | $128.14 | 78,746 |
2025-01-31 | $131.89 | $132.22 | $129.57 | $130.00 | $130.00 | 16,772 |
2025-01-30 | $131.29 | $132.56 | $130.63 | $131.28 | $131.28 | 10,391 |
2025-01-29 | $130.15 | $130.69 | $129.24 | $130.06 | $130.06 | 10,834 |
2025-01-28 | $130.29 | $130.57 | $128.53 | $130.09 | $130.09 | 23,719 |
2025-01-27 | $130.34 | $132.34 | $129.18 | $129.94 | $129.94 | 19,834 |
2025-01-24 | $132.81 | $133.65 | $131.95 | $132.41 | $132.41 | 26,782 |
2025-01-23 | $130.76 | $132.52 | $130.76 | $132.52 | $132.52 | 35,394 |
2025-01-22 | $132.16 | $132.54 | $131.29 | $131.75 | $131.75 | 29,822 |
2025-01-21 | $130.71 | $132.40 | $130.65 | $132.23 | $132.23 | 24,938 |
2025-01-17 | $129.62 | $130.22 | $128.72 | $129.22 | $129.22 | 53,378 |
2025-01-16 | $128.46 | $129.39 | $128.24 | $129.08 | $129.08 | 20,661 |
2025-01-15 | $127.53 | $129.37 | $127.53 | $129.18 | $129.18 | 21,818 |
2025-01-14 | $125.24 | $126.20 | $123.87 | $125.17 | $125.17 | 21,051 |
2025-01-13 | $123.46 | $124.22 | $122.50 | $124.22 | $124.22 | 27,168 |
2025-01-10 | $127.16 | $127.16 | $123.97 | $125.21 | $125.21 | 36,390 |
2025-01-08 | $129.74 | $130.14 | $127.22 | $128.71 | $128.71 | 19,522 |
2025-01-07 | $133.61 | $134.09 | $130.38 | $131.26 | $131.26 | 34,842 |
2025-01-06 | $135.11 | $135.44 | $133.30 | $133.30 | $133.30 | 46,791 |
2025-01-03 | $131.83 | $133.80 | $130.83 | $133.46 | $133.46 | 42,835 |
2025-01-02 | $132.21 | $132.46 | $129.13 | $130.53 | $130.53 | 169,440 |
2024-12-31 | $131.93 | $131.93 | $129.28 | $130.38 | $130.38 | 26,279 |
2024-12-30 | $130.21 | $131.13 | $128.42 | $130.71 | $130.71 | 58,006 |
2024-12-27 | $133.09 | $133.72 | $129.94 | $131.42 | $131.42 | 13,805 |
2024-12-26 | $130.03 | $133.75 | $130.03 | $133.74 | $133.74 | 26,306 |
2024-12-24 | $129.33 | $130.45 | $128.75 | $130.45 | $130.45 | 13,910 |
2024-12-23 | $129.66 | $129.73 | $127.85 | $129.00 | $129.00 | 37,929 |
2024-12-20 | $126.93 | $130.77 | $126.80 | $129.75 | $129.75 | 59,139 |
2024-12-19 | $130.76 | $130.80 | $127.14 | $127.78 | $127.78 | 46,864 |
2024-12-18 | $136.44 | $136.59 | $127.31 | $128.78 | $128.78 | 62,713 |
2024-12-17 | $135.20 | $135.24 | $133.68 | $135.05 | $135.05 | 43,280 |
2024-12-16 | $134.66 | $136.71 | $134.34 | $136.36 | $135.98 | 49,718 |
2024-12-13 | $134.90 | $134.90 | $133.50 | $134.14 | $134.14 | 19,995 |
2024-12-12 | $137.46 | $137.46 | $134.73 | $135.13 | $135.13 | 25,446 |
2024-12-11 | $138.54 | $138.54 | $136.58 | $137.70 | $137.70 | 16,764 |
2024-12-10 | $137.86 | $138.49 | $136.95 | $137.29 | $137.29 | 11,876 |
2024-12-09 | $139.14 | $139.98 | $137.15 | $137.53 | $137.53 | 30,667 |
2024-12-06 | $137.25 | $138.40 | $137.25 | $137.85 | $137.85 | 20,078 |
2024-12-05 | $138.94 | $138.94 | $136.54 | $136.68 | $136.68 | 15,129 |
2024-12-04 | $137.20 | $138.26 | $136.65 | $138.06 | $138.06 | 18,227 |
2024-12-03 | $138.57 | $138.57 | $136.35 | $136.96 | $136.96 | 30,203 |
2024-12-02 | $138.66 | $139.42 | $137.09 | $138.84 | $138.84 | 166,717 |
2024-11-29 | $138.59 | $139.00 | $138.15 | $138.43 | $138.43 | 8,455 |
2024-11-27 | $137.79 | $138.73 | $137.14 | $137.42 | $137.42 | 35,445 |
2024-11-26 | $137.41 | $137.65 | $135.74 | $136.85 | $136.85 | 40,726 |
2024-11-25 | $137.79 | $139.50 | $137.32 | $137.45 | $137.45 | 28,906 |
2024-11-22 | $133.00 | $135.80 | $133.00 | $135.74 | $135.74 | 30,841 |
2024-11-21 | $131.02 | $133.19 | $130.39 | $132.54 | $132.54 | 21,585 |
2024-11-20 | $130.59 | $130.59 | $128.79 | $130.30 | $130.30 | 28,212 |
2024-11-19 | $127.34 | $130.36 | $127.34 | $129.99 | $129.99 | 20,293 |
2024-11-18 | $129.62 | $130.16 | $128.06 | $128.86 | $128.86 | 16,023 |
2024-11-15 | $131.39 | $131.98 | $128.37 | $129.00 | $129.00 | 46,078 |
2024-11-14 | $133.37 | $134.16 | $131.00 | $131.28 | $131.28 | 38,537 |
2024-11-13 | $136.54 | $136.89 | $133.40 | $133.41 | $133.41 | 42,064 |
2024-11-12 | $138.26 | $138.34 | $135.25 | $135.90 | $135.90 | 48,598 |
2024-11-11 | $137.45 | $138.69 | $136.70 | $138.55 | $138.55 | 57,627 |
2024-11-08 | $134.37 | $135.91 | $134.32 | $135.91 | $135.91 | 43,119 |
2024-11-07 | $135.02 | $135.90 | $134.10 | $134.36 | $134.36 | 18,618 |
2024-11-06 | $133.36 | $135.18 | $131.66 | $134.95 | $134.95 | 108,240 |
2024-11-05 | $124.82 | $127.20 | $124.82 | $127.13 | $127.13 | 32,279 |
2024-11-04 | $124.55 | $125.94 | $123.66 | $124.64 | $124.64 | 32,328 |
2024-11-01 | $125.56 | $125.83 | $124.03 | $124.45 | $124.45 | 53,920 |
2024-10-31 | $126.62 | $126.62 | $123.98 | $123.98 | $123.98 | 9,028 |
2024-10-30 | $126.59 | $128.04 | $126.53 | $126.53 | $126.53 | 34,538 |
2024-10-29 | $126.29 | $126.97 | $126.01 | $126.74 | $126.74 | 20,179 |
2024-10-28 | $124.71 | $127.44 | $124.71 | $127.18 | $127.18 | 25,711 |
2024-10-25 | $125.10 | $125.95 | $124.28 | $124.33 | $124.33 | 16,187 |
2024-10-24 | $125.18 | $125.84 | $124.12 | $124.65 | $124.65 | 38,924 |
2024-10-23 | $125.52 | $126.23 | $123.63 | $124.82 | $124.82 | 17,476 |
2024-10-22 | $125.97 | $126.50 | $125.73 | $126.28 | $126.28 | 8,662 |
2024-10-21 | $128.33 | $128.33 | $126.10 | $126.69 | $126.69 | 16,099 |
2024-10-18 | $128.50 | $129.00 | $128.26 | $128.36 | $128.36 | 24,932 |
2024-10-17 | $128.98 | $128.98 | $127.58 | $128.30 | $128.30 | 17,635 |
2024-10-16 | $126.06 | $128.70 | $126.06 | $128.57 | $128.57 | 36,879 |
2024-10-15 | $124.61 | $126.63 | $124.61 | $125.71 | $125.71 | 11,053 |
2024-10-14 | $124.27 | $125.13 | $123.68 | $124.97 | $124.97 | 14,351 |
2024-10-11 | $121.52 | $124.18 | $121.52 | $123.95 | $123.95 | 31,227 |
2024-10-10 | $120.24 | $120.79 | $119.76 | $120.79 | $120.79 | 12,699 |
2024-10-09 | $121.15 | $122.19 | $120.92 | $121.30 | $121.30 | 14,335 |
2024-10-08 | $121.50 | $122.07 | $121.31 | $121.63 | $121.63 | 23,781 |
2024-10-07 | $122.37 | $122.37 | $120.73 | $121.74 | $121.74 | 9,515 |
2024-10-04 | $122.14 | $122.54 | $121.18 | $122.38 | $122.38 | 24,343 |
2024-10-03 | $120.70 | $121.04 | $119.90 | $120.30 | $120.30 | 26,725 |
2024-10-02 | $120.45 | $121.75 | $120.43 | $121.27 | $121.27 | 23,282 |
2024-10-01 | $123.39 | $123.39 | $120.34 | $121.38 | $121.38 | 34,167 |
2024-09-30 | $122.47 | $123.91 | $122.02 | $123.32 | $123.32 | 25,937 |
2024-09-27 | $123.26 | $123.77 | $122.50 | $122.95 | $122.95 | 32,297 |
2024-09-26 | $122.93 | $123.00 | $121.98 | $122.17 | $122.17 | 35,907 |
2024-09-25 | $122.81 | $122.81 | $121.30 | $121.53 | $121.53 | 27,906 |
2024-09-24 | $123.41 | $123.60 | $122.18 | $123.51 | $123.09 | 16,136 |
2024-09-23 | $124.76 | $125.00 | $122.56 | $122.65 | $122.23 | 39,659 |
2024-09-20 | $126.19 | $126.19 | $124.41 | $124.61 | $124.18 | 29,763 |
2024-09-19 | $127.04 | $127.12 | $125.30 | $126.54 | $126.11 | 43,545 |
2024-09-18 | $123.90 | $127.26 | $123.00 | $123.83 | $123.41 | 57,144 |
2024-09-17 | $123.93 | $125.18 | $123.32 | $123.46 | $123.04 | 27,585 |
2024-09-16 | $124.15 | $124.15 | $121.93 | $122.69 | $122.27 | 24,818 |
2024-09-13 | $121.33 | $122.99 | $121.00 | $122.99 | $122.99 | 21,493 |
2024-09-12 | $118.44 | $120.26 | $118.44 | $119.91 | $119.91 | 20,163 |
2024-09-11 | $118.13 | $119.09 | $116.35 | $118.63 | $118.63 | 14,394 |
2024-09-10 | $118.22 | $118.65 | $116.71 | $118.54 | $118.54 | 12,694 |
2024-09-09 | $117.35 | $118.98 | $117.35 | $117.70 | $117.70 | 30,535 |
2024-09-06 | $119.26 | $119.26 | $116.34 | $117.00 | $117.00 | 18,458 |
2024-09-05 | $120.16 | $120.26 | $118.64 | $118.85 | $118.85 | 35,070 |
2024-09-04 | $119.70 | $121.31 | $119.02 | $119.69 | $119.69 | 25,801 |
2024-09-03 | $123.11 | $123.55 | $119.62 | $120.11 | $120.11 | 220,796 |
2024-08-30 | $124.50 | $124.50 | $122.74 | $124.05 | $124.05 | 18,051 |
2024-08-29 | $123.54 | $124.98 | $122.70 | $123.90 | $123.90 | 22,242 |
2024-08-28 | $122.99 | $123.51 | $121.67 | $122.50 | $122.50 | 27,038 |
2024-08-27 | $124.09 | $124.47 | $122.77 | $123.41 | $123.41 | 19,498 |
2024-08-26 | $125.33 | $125.33 | $124.00 | $124.99 | $124.99 | 39,422 |
2024-08-23 | $120.96 | $124.44 | $120.69 | $124.24 | $124.24 | 77,343 |
2024-08-22 | $121.60 | $121.60 | $119.56 | $119.74 | $119.74 | 42,915 |
2024-08-21 | $120.66 | $121.47 | $119.70 | $121.37 | $121.37 | 19,702 |
2024-08-20 | $120.99 | $120.99 | $118.89 | $119.75 | $119.75 | 53,108 |
2024-08-19 | $119.40 | $120.95 | $119.17 | $120.95 | $120.95 | 83,305 |
2024-08-16 | $118.00 | $119.52 | $118.00 | $119.09 | $119.09 | 17,040 |
2024-08-15 | $117.62 | $118.81 | $117.03 | $118.34 | $118.34 | 25,507 |
2024-08-14 | $116.19 | $116.19 | $114.32 | $114.84 | $114.84 | 42,568 |
2024-08-13 | $113.90 | $115.88 | $113.90 | $115.88 | $115.88 | 23,502 |
2024-08-12 | $114.39 | $114.39 | $113.61 | $113.82 | $113.82 | 59,402 |
2024-08-09 | $115.74 | $115.74 | $113.77 | $114.48 | $114.48 | 29,731 |
2024-08-08 | $114.38 | $115.76 | $113.59 | $115.44 | $115.44 | 21,915 |
2024-08-07 | $116.94 | $116.94 | $112.48 | $113.08 | $113.08 | 49,992 |
2024-08-06 | $114.47 | $116.41 | $113.00 | $114.86 | $114.86 | 70,853 |
2024-08-05 | $111.31 | $114.98 | $110.51 | $113.99 | $113.99 | 94,919 |
2024-08-02 | $121.01 | $121.01 | $117.68 | $118.46 | $118.46 | 168,229 |
2024-08-01 | $128.41 | $128.57 | $122.20 | $123.24 | $123.24 | 309,072 |
2024-07-31 | $128.25 | $130.75 | $126.79 | $128.17 | $128.17 | 42,934 |
2024-07-30 | $127.81 | $128.50 | $126.02 | $127.24 | $127.24 | 31,956 |
2024-07-29 | $130.74 | $130.74 | $126.57 | $127.23 | $127.23 | 80,360 |
2024-07-26 | $129.99 | $129.99 | $127.88 | $129.25 | $129.25 | 73,060 |
2024-07-25 | $125.65 | $129.25 | $125.26 | $127.56 | $127.56 | 64,283 |
2024-07-24 | $127.34 | $128.91 | $125.40 | $125.40 | $125.40 | 45,666 |
2024-07-23 | $126.00 | $129.03 | $125.85 | $128.43 | $128.43 | 30,435 |
2024-07-22 | $123.99 | $126.65 | $122.99 | $126.23 | $126.23 | 49,755 |
2024-07-19 | $124.10 | $124.90 | $123.27 | $123.59 | $123.59 | 28,531 |
2024-07-18 | $127.81 | $129.05 | $124.00 | $124.40 | $124.40 | 75,251 |
2024-07-17 | $128.02 | $130.41 | $126.77 | $127.69 | $127.69 | 256,204 |
2024-07-16 | $126.38 | $129.76 | $126.01 | $129.46 | $129.46 | 346,588 |
2024-07-15 | $123.81 | $125.22 | $122.61 | $124.72 | $124.72 | 174,981 |
2024-07-12 | $121.77 | $122.56 | $120.87 | $121.54 | $121.54 | 165,804 |
2024-07-11 | $117.06 | $120.17 | $116.57 | $120.05 | $120.05 | 67,165 |
2024-07-10 | $114.07 | $114.65 | $113.49 | $114.44 | $114.44 | 12,637 |
2024-07-09 | $113.44 | $113.60 | $112.42 | $113.29 | $113.29 | 12,505 |
2024-07-08 | $112.57 | $114.09 | $112.57 | $113.09 | $113.09 | 16,902 |
2024-07-05 | $113.15 | $113.15 | $111.43 | $112.21 | $112.21 | 19,936 |
2024-07-03 | $113.24 | $113.88 | $112.99 | $113.01 | $113.01 | 8,315 |
2024-07-02 | $113.15 | $113.42 | $112.60 | $112.99 | $112.99 | 31,654 |
2024-07-01 | $114.57 | $114.57 | $112.58 | $113.11 | $113.11 | 14,875 |
2024-06-28 | $113.51 | $114.55 | $112.91 | $114.00 | $114.00 | 40,603 |
2024-06-27 | $112.09 | $112.96 | $111.89 | $112.75 | $112.75 | 21,422 |
2024-06-26 | $111.07 | $111.82 | $110.98 | $111.74 | $111.74 | 19,409 |
2024-06-25 | $112.47 | $113.00 | $111.59 | $111.70 | $111.70 | 68,729 |
2024-06-24 | $112.02 | $113.22 | $112.02 | $112.68 | $112.68 | 39,863 |
2024-06-21 | $111.52 | $112.27 | $111.40 | $112.13 | $112.13 | 86,289 |
2024-06-20 | $112.79 | $112.79 | $111.68 | $111.72 | $111.72 | 15,304 |
2024-06-18 | $113.00 | $113.60 | $112.56 | $112.61 | $112.61 | 19,222 |
2024-06-17 | $112.38 | $113.17 | $111.79 | $113.17 | $113.17 | 17,948 |
2024-06-14 | $114.19 | $114.19 | $112.53 | $112.90 | $112.90 | 14,607 |
2024-06-13 | $115.88 | $115.88 | $114.11 | $115.12 | $115.12 | 11,836 |
2024-06-12 | $117.30 | $117.70 | $115.74 | $116.17 | $116.17 | 33,915 |
2024-06-11 | $113.24 | $114.14 | $112.80 | $114.08 | $114.08 | 37,432 |
2024-06-10 | $113.21 | $114.74 | $113.21 | $114.74 | $114.41 | 40,287 |
2024-06-07 | $114.50 | $115.46 | $113.71 | $113.95 | $113.63 | 17,707 |
2024-06-06 | $116.71 | $116.75 | $115.35 | $115.86 | $115.53 | 22,369 |
2024-06-05 | $115.47 | $116.94 | $115.14 | $116.94 | $116.60 | 11,016 |
2024-06-04 | $115.84 | $115.84 | $114.65 | $114.91 | $114.58 | 15,123 |
2024-06-03 | $117.72 | $118.37 | $116.32 | $116.71 | $116.38 | 22,350 |
2024-05-31 | $117.24 | $117.82 | $116.61 | $117.50 | $117.17 | 15,439 |
2024-05-30 | $115.82 | $117.23 | $115.82 | $117.02 | $116.69 | 126,043 |
2024-05-29 | $115.64 | $115.98 | $115.37 | $115.84 | $115.51 | 34,314 |
2024-05-28 | $117.38 | $117.83 | $116.56 | $117.35 | $117.02 | 16,643 |
2024-05-24 | $116.43 | $117.79 | $116.43 | $117.39 | $117.39 | 17,031 |
2024-05-23 | $119.34 | $119.34 | $115.83 | $116.60 | $116.60 | 14,999 |
2024-05-22 | $118.83 | $119.47 | $118.19 | $118.42 | $118.42 | 14,737 |
2024-05-21 | $119.18 | $119.55 | $118.97 | $119.45 | $119.45 | 17,842 |
2024-05-20 | $119.39 | $120.30 | $119.39 | $119.75 | $119.75 | 17,695 |
2024-05-17 | $118.95 | $119.62 | $118.80 | $119.09 | $119.09 | 16,615 |
2024-05-16 | $119.35 | $119.67 | $119.16 | $119.16 | $119.16 | 11,632 |
2024-05-15 | $120.02 | $120.20 | $119.35 | $119.81 | $119.81 | 31,830 |
2024-05-14 | $117.98 | $118.75 | $117.98 | $118.66 | $118.66 | 18,702 |
2024-05-13 | $117.99 | $118.33 | $117.00 | $117.00 | $117.00 | 20,330 |
2024-05-10 | $118.65 | $118.65 | $116.75 | $117.13 | $117.13 | 12,445 |
2024-05-09 | $117.52 | $118.69 | $117.52 | $118.35 | $118.35 | 18,288 |
2024-05-08 | $116.61 | $117.77 | $116.16 | $117.39 | $117.39 | 18,557 |
2024-05-07 | $117.97 | $118.67 | $117.74 | $117.88 | $117.88 | 36,028 |
2024-05-06 | $117.72 | $117.90 | $117.17 | $117.53 | $117.53 | 63,673 |
2024-05-03 | $116.91 | $117.66 | $116.07 | $116.72 | $116.72 | 21,608 |
2024-05-02 | $114.49 | $115.37 | $113.58 | $115.19 | $115.19 | 22,261 |
2024-05-01 | $111.94 | $115.47 | $111.94 | $113.54 | $113.54 | 25,984 |
2024-04-30 | $112.34 | $112.68 | $111.45 | $111.45 | $111.45 | 27,138 |
2024-04-29 | $113.28 | $114.00 | $112.93 | $113.50 | $113.50 | 24,960 |
2024-04-26 | $111.49 | $112.63 | $111.49 | $112.63 | $112.63 | 56,918 |
2024-04-25 | $111.02 | $111.46 | $110.00 | $111.46 | $111.46 | 37,900 |
2024-04-24 | $112.96 | $112.96 | $111.92 | $112.74 | $112.74 | 9,784 |
2024-04-23 | $111.37 | $113.62 | $111.24 | $112.90 | $112.90 | 19,972 |
2024-04-22 | $110.47 | $111.78 | $109.94 | $111.33 | $111.33 | 25,472 |
2024-04-19 | $108.90 | $110.57 | $108.90 | $110.21 | $110.21 | 26,246 |
2024-04-18 | $110.32 | $111.06 | $109.14 | $109.35 | $109.35 | 10,490 |
2024-04-17 | $112.03 | $112.25 | $109.76 | $109.76 | $109.76 | 40,784 |
2024-04-16 | $111.59 | $111.87 | $110.74 | $111.19 | $111.19 | 54,846 |
2024-04-15 | $114.46 | $114.77 | $111.64 | $112.04 | $112.04 | 73,462 |
2024-04-12 | $115.90 | $116.10 | $113.37 | $114.37 | $114.37 | 18,378 |
2024-04-11 | $115.97 | $116.62 | $114.93 | $116.62 | $116.62 | 7,281 |
2024-04-10 | $115.23 | $116.22 | $114.16 | $115.24 | $115.24 | 19,580 |
2024-04-09 | $118.71 | $118.85 | $117.78 | $118.40 | $118.40 | 12,442 |
2024-04-08 | $118.44 | $118.44 | $117.40 | $118.29 | $118.29 | 39,062 |
2024-04-05 | $116.60 | $118.21 | $116.60 | $117.85 | $117.85 | 11,349 |
2024-04-04 | $119.29 | $119.56 | $116.52 | $116.97 | $116.97 | 7,790 |
2024-04-03 | $116.63 | $118.39 | $116.63 | $118.00 | $118.00 | 11,961 |
2024-04-02 | $117.84 | $117.84 | $116.65 | $117.38 | $117.38 | 74,202 |
2024-04-01 | $121.01 | $121.01 | $119.27 | $119.74 | $119.74 | 16,049 |
2024-03-28 | $120.15 | $121.61 | $120.15 | $121.19 | $121.19 | 42,441 |
2024-03-27 | $118.44 | $120.26 | $117.53 | $120.26 | $120.26 | 15,475 |
2024-03-26 | $118.60 | $118.60 | $117.41 | $117.61 | $117.61 | 30,927 |
2024-03-25 | $118.19 | $119.07 | $118.01 | $118.07 | $118.07 | 18,841 |
2024-03-22 | $119.46 | $119.57 | $117.99 | $118.15 | $118.15 | 26,121 |
2024-03-21 | $119.70 | $120.10 | $119.29 | $119.69 | $119.69 | 17,710 |
2024-03-20 | $115.76 | $119.39 | $115.64 | $119.21 | $118.96 | 11,200 |
2024-03-19 | $114.28 | $116.56 | $114.28 | $116.39 | $116.14 | 13,786 |
2024-03-18 | $116.05 | $116.05 | $114.85 | $114.85 | $114.61 | 11,876 |
2024-03-15 | $114.41 | $116.20 | $114.41 | $116.20 | $116.20 | 23,322 |
2024-03-14 | $117.17 | $117.17 | $114.31 | $115.22 | $115.22 | 10,240 |
2024-03-13 | $117.39 | $118.40 | $117.23 | $117.84 | $117.84 | 15,460 |
2024-03-12 | $116.75 | $117.64 | $116.50 | $117.07 | $117.07 | 53,415 |
2024-03-11 | $118.89 | $119.00 | $117.30 | $117.39 | $117.39 | 55,921 |
2024-03-08 | $119.56 | $120.97 | $118.12 | $118.94 | $118.94 | 13,041 |
2024-03-07 | $118.22 | $119.28 | $118.22 | $118.81 | $118.81 | 25,356 |
2024-03-06 | $118.53 | $118.53 | $117.26 | $117.77 | $117.77 | 13,059 |
2024-03-05 | $117.29 | $117.99 | $116.78 | $117.23 | $117.23 | 12,067 |
2024-03-04 | $120.64 | $120.64 | $118.09 | $118.17 | $118.17 | 19,962 |
2024-03-01 | $118.98 | $119.93 | $118.40 | $119.84 | $119.84 | 34,575 |
2024-02-29 | $118.63 | $119.69 | $117.83 | $118.56 | $118.56 | 36,115 |
2024-02-28 | $118.23 | $118.68 | $117.17 | $117.17 | $117.17 | 52,883 |
2024-02-27 | $117.11 | $118.73 | $117.11 | $118.42 | $118.42 | 33,829 |
2024-02-26 | $114.72 | $116.67 | $114.72 | $116.34 | $116.34 | 56,596 |
2024-02-23 | $114.04 | $115.53 | $113.82 | $115.16 | $115.16 | 9,968 |
2024-02-22 | $114.77 | $114.85 | $114.08 | $114.40 | $114.40 | 19,370 |
2024-02-21 | $114.57 | $114.82 | $113.69 | $114.67 | $114.67 | 16,067 |
2024-02-20 | $115.78 | $116.22 | $114.83 | $115.17 | $115.17 | 77,783 |
2024-02-16 | $116.60 | $118.37 | $116.60 | $117.31 | $117.31 | 165,104 |
2024-02-15 | $116.01 | $118.36 | $115.95 | $118.27 | $118.27 | 56,758 |
2024-02-14 | $114.03 | $115.33 | $113.54 | $115.33 | $115.33 | 15,638 |
2024-02-13 | $114.05 | $114.56 | $111.32 | $111.94 | $111.94 | 47,738 |
2024-02-12 | $115.11 | $118.21 | $115.11 | $117.96 | $117.96 | 85,793 |
2024-02-09 | $113.38 | $115.14 | $113.18 | $114.72 | $114.72 | 108,428 |
2024-02-08 | $111.05 | $113.07 | $111.05 | $113.07 | $113.07 | 14,345 |
2024-02-07 | $110.99 | $111.56 | $110.33 | $111.05 | $111.05 | 13,797 |
2024-02-06 | $110.76 | $112.08 | $110.76 | $111.81 | $111.81 | 23,896 |
2024-02-05 | $110.70 | $111.16 | $109.61 | $110.56 | $110.56 | 23,537 |
2024-02-02 | $111.69 | $112.45 | $111.21 | $111.76 | $111.76 | 18,599 |
2024-02-01 | $112.37 | $113.05 | $110.63 | $112.82 | $112.82 | 14,249 |
2024-01-31 | $113.48 | $114.39 | $111.33 | $111.36 | $111.36 | 24,882 |
2024-01-30 | $114.77 | $115.14 | $113.63 | $114.27 | $114.27 | 34,148 |
2024-01-29 | $113.15 | $115.45 | $112.59 | $115.45 | $115.45 | 26,202 |
2024-01-26 | $113.43 | $113.89 | $112.70 | $113.15 | $113.15 | 24,128 |
2024-01-25 | $113.35 | $113.35 | $112.00 | $113.23 | $113.23 | 71,410 |
2024-01-24 | $113.80 | $113.95 | $111.76 | $112.01 | $112.01 | 12,693 |
2024-01-23 | $113.70 | $114.11 | $112.17 | $112.80 | $112.80 | 21,071 |
2024-01-22 | $110.82 | $112.90 | $110.82 | $112.61 | $112.61 | 48,247 |
2024-01-19 | $109.96 | $110.20 | $108.32 | $110.20 | $110.20 | 42,550 |
2024-01-18 | $109.52 | $109.75 | $107.92 | $109.23 | $109.23 | 24,208 |
2024-01-17 | $108.30 | $109.67 | $107.98 | $109.60 | $109.60 | 22,107 |
2024-01-16 | $110.64 | $110.84 | $109.42 | $109.87 | $109.87 | 44,747 |
2024-01-12 | $113.15 | $113.15 | $111.32 | $111.47 | $111.47 | 15,763 |
2024-01-11 | $112.28 | $112.50 | $110.45 | $111.49 | $111.49 | 79,317 |
2024-01-10 | $113.04 | $113.23 | $111.96 | $112.85 | $112.85 | 14,896 |
2024-01-09 | $112.62 | $113.43 | $112.10 | $112.87 | $112.87 | 24,391 |
2024-01-08 | $112.09 | $113.83 | $111.26 | $113.83 | $113.83 | 17,724 |
2024-01-05 | $111.78 | $112.84 | $111.21 | $111.74 | $111.74 | 34,965 |
2024-01-04 | $112.30 | $113.25 | $112.24 | $112.28 | $112.28 | 29,450 |
2024-01-03 | $114.01 | $114.50 | $112.13 | $112.50 | $112.50 | 35,551 |
2024-01-02 | $115.06 | $116.74 | $114.88 | $115.32 | $115.32 | 25,579 |
2023-12-29 | $118.26 | $118.26 | $116.03 | $116.03 | $116.03 | 55,134 |
2023-12-28 | $118.02 | $119.14 | $117.85 | $118.21 | $118.21 | 25,573 |
2023-12-27 | $118.39 | $118.88 | $117.60 | $118.63 | $118.63 | 41,281 |
2023-12-26 | $116.58 | $118.22 | $116.23 | $117.94 | $117.94 | 27,104 |
2023-12-22 | $115.23 | $116.49 | $115.23 | $115.93 | $115.93 | 91,354 |
2023-12-21 | $113.35 | $114.64 | $113.32 | $114.58 | $114.58 | 38,262 |
2023-12-20 | $114.42 | $115.91 | $112.02 | $112.02 | $112.02 | 70,429 |
2023-12-19 | $112.75 | $114.85 | $112.75 | $114.49 | $114.10 | 50,838 |
2023-12-18 | $112.40 | $113.18 | $111.66 | $112.19 | $111.80 | 62,380 |
2023-12-15 | $112.94 | $113.32 | $111.54 | $112.11 | $111.72 | 25,382 |
2023-12-14 | $111.96 | $113.67 | $111.76 | $112.69 | $112.30 | 45,738 |
2023-12-13 | $106.72 | $110.63 | $105.60 | $110.63 | $110.25 | 32,618 |
2023-12-12 | $106.69 | $106.75 | $105.62 | $106.52 | $106.15 | 20,307 |
2023-12-11 | $107.08 | $107.08 | $106.00 | $106.69 | $106.32 | 25,487 |
2023-12-08 | $106.09 | $107.61 | $106.09 | $107.42 | $107.42 | 38,405 |
2023-12-07 | $105.47 | $106.31 | $104.99 | $106.27 | $106.27 | 19,894 |
2023-12-06 | $105.86 | $107.33 | $105.18 | $105.33 | $105.33 | 62,517 |
2023-12-05 | $105.74 | $106.03 | $105.03 | $105.34 | $105.34 | 27,724 |
2023-12-04 | $104.55 | $106.60 | $104.55 | $106.31 | $106.31 | 34,503 |
2023-12-01 | $101.42 | $105.00 | $101.01 | $104.87 | $104.87 | 107,066 |
2023-11-30 | $102.61 | $102.83 | $101.67 | $101.88 | $101.88 | 46,997 |
2023-11-29 | $101.20 | $102.43 | $100.83 | $100.92 | $100.92 | 15,814 |
2023-11-28 | $100.97 | $100.97 | $99.92 | $100.13 | $100.13 | 21,179 |
2023-11-27 | $101.26 | $101.26 | $100.48 | $100.83 | $100.83 | 23,033 |
2023-11-24 | $101.25 | $101.38 | $100.93 | $101.27 | $101.27 | 5,266 |
2023-11-22 | $100.01 | $100.75 | $99.78 | $100.13 | $100.13 | 28,047 |
2023-11-21 | $100.43 | $100.46 | $99.35 | $99.44 | $99.44 | 32,423 |
2023-11-20 | $100.37 | $101.31 | $100.37 | $100.79 | $100.79 | 24,673 |
2023-11-17 | $99.41 | $100.53 | $99.41 | $100.53 | $100.53 | 29,887 |
2023-11-16 | $100.08 | $100.08 | $98.20 | $98.50 | $98.50 | 33,962 |
2023-11-15 | $99.65 | $101.95 | $99.65 | $100.17 | $100.17 | 102,006 |
2023-11-14 | $98.28 | $99.92 | $97.74 | $99.91 | $99.91 | 26,811 |
2023-11-13 | $94.22 | $94.92 | $93.47 | $94.70 | $94.70 | 41,551 |
2023-11-10 | $94.29 | $95.04 | $93.30 | $94.74 | $94.74 | 38,173 |
2023-11-09 | $96.37 | $96.41 | $93.69 | $93.85 | $93.85 | 48,983 |
2023-11-08 | $96.97 | $97.24 | $95.46 | $96.10 | $96.10 | 31,551 |
2023-11-07 | $96.75 | $97.21 | $96.41 | $96.95 | $96.95 | 16,031 |
2023-11-06 | $98.86 | $98.86 | $96.77 | $97.22 | $97.22 | 17,427 |
2023-11-03 | $97.39 | $98.99 | $97.35 | $98.45 | $98.45 | 22,557 |
2023-11-02 | $93.76 | $95.54 | $93.76 | $95.47 | $95.47 | 37,718 |
2023-11-01 | $92.76 | $93.36 | $92.18 | $93.14 | $93.14 | 19,392 |
2023-10-31 | $91.95 | $93.03 | $91.95 | $93.02 | $93.02 | 30,408 |
2023-10-30 | $91.74 | $92.28 | $91.16 | $91.82 | $91.82 | 33,715 |
2023-10-27 | $92.40 | $92.40 | $90.70 | $90.78 | $90.78 | 27,471 |
2023-10-26 | $91.89 | $92.92 | $91.60 | $92.02 | $92.02 | 23,884 |
2023-10-25 | $92.18 | $92.37 | $91.64 | $91.78 | $91.78 | 25,333 |
2023-10-24 | $92.65 | $93.66 | $92.45 | $92.96 | $92.96 | 27,836 |
2023-10-23 | $92.45 | $93.24 | $91.90 | $91.90 | $91.90 | 20,105 |
2023-10-20 | $94.27 | $94.36 | $92.96 | $93.04 | $93.04 | 32,090 |
2023-10-19 | $95.17 | $95.65 | $94.00 | $94.32 | $94.32 | 16,957 |
2023-10-18 | $97.53 | $97.53 | $95.46 | $95.55 | $95.55 | 18,507 |
2023-10-17 | $96.13 | $98.90 | $96.13 | $98.08 | $98.08 | 78,827 |
2023-10-16 | $96.07 | $97.03 | $96.06 | $96.85 | $96.85 | 15,516 |
2023-10-13 | $96.87 | $96.87 | $95.22 | $95.65 | $95.65 | 43,295 |
2023-10-12 | $98.77 | $98.80 | $95.99 | $96.25 | $96.25 | 12,964 |
2023-10-11 | $99.84 | $99.91 | $98.26 | $98.73 | $98.73 | 14,909 |
2023-10-10 | $98.31 | $99.97 | $98.31 | $99.49 | $99.49 | 15,953 |
2023-10-09 | $97.94 | $98.56 | $97.43 | $98.18 | $98.18 | 12,337 |
2023-10-06 | $97.03 | $98.94 | $96.80 | $98.38 | $98.38 | 36,199 |
2023-10-05 | $96.94 | $98.17 | $96.73 | $97.87 | $97.87 | 55,864 |
2023-10-04 | $96.98 | $97.31 | $95.88 | $97.22 | $97.22 | 96,007 |
2023-10-03 | $98.02 | $98.07 | $96.62 | $96.86 | $96.86 | 39,703 |
2023-10-02 | $100.24 | $100.43 | $98.09 | $98.46 | $98.46 | 30,177 |
2023-09-29 | $101.29 | $101.30 | $99.80 | $100.10 | $100.10 | 17,342 |
2023-09-28 | $100.16 | $100.93 | $99.60 | $100.39 | $100.39 | 21,926 |
2023-09-27 | $99.66 | $100.25 | $99.06 | $99.79 | $99.79 | 59,259 |
2023-09-26 | $99.73 | $100.43 | $99.15 | $99.15 | $99.15 | 39,087 |
2023-09-25 | $99.73 | $100.58 | $99.44 | $100.38 | $99.95 | 20,436 |
2023-09-22 | $100.39 | $100.83 | $99.99 | $100.34 | $100.34 | 51,014 |
2023-09-21 | $100.72 | $101.01 | $100.14 | $100.53 | $100.53 | 37,387 |
2023-09-20 | $102.82 | $103.66 | $101.47 | $101.48 | $101.48 | 26,944 |
2023-09-19 | $103.02 | $103.47 | $102.28 | $102.63 | $102.63 | 13,774 |
2023-09-18 | $104.24 | $104.24 | $102.95 | $102.99 | $102.99 | 17,954 |
2023-09-15 | $105.18 | $105.26 | $103.84 | $104.23 | $104.23 | 22,418 |
2023-09-14 | $104.93 | $105.57 | $104.52 | $105.29 | $105.29 | 42,582 |
2023-09-13 | $104.94 | $104.94 | $103.63 | $103.79 | $103.79 | 13,178 |
2023-09-12 | $104.93 | $105.69 | $104.51 | $104.52 | $104.52 | 15,556 |
2023-09-11 | $105.63 | $105.78 | $104.95 | $104.96 | $104.96 | 12,830 |
2023-09-08 | $104.96 | $104.96 | $104.42 | $104.84 | $104.84 | 8,679 |
2023-09-07 | $105.32 | $105.32 | $104.33 | $104.59 | $104.59 | 8,868 |
2023-09-06 | $106.93 | $107.22 | $105.44 | $105.74 | $105.74 | 50,301 |
2023-09-05 | $108.59 | $108.60 | $106.66 | $106.66 | $106.66 | 15,483 |
2023-09-01 | $108.56 | $109.33 | $108.44 | $109.26 | $109.26 | 11,879 |
2023-08-31 | $108.45 | $108.68 | $107.72 | $107.74 | $107.74 | 12,775 |
2023-08-30 | $107.52 | $108.51 | $107.42 | $108.29 | $108.29 | 14,960 |
2023-08-29 | $106.42 | $108.00 | $106.01 | $107.53 | $107.53 | 9,986 |
2023-08-28 | $106.08 | $107.00 | $106.08 | $106.69 | $106.69 | 36,914 |
2023-08-25 | $105.76 | $106.03 | $104.69 | $105.78 | $105.78 | 16,837 |
2023-08-24 | $106.70 | $106.70 | $105.40 | $105.45 | $105.45 | 25,301 |
2023-08-23 | $105.65 | $107.59 | $105.65 | $107.07 | $107.07 | 8,297 |
2023-08-22 | $106.82 | $106.83 | $105.62 | $105.87 | $105.87 | 9,849 |
2023-08-21 | $106.80 | $106.88 | $105.91 | $106.62 | $106.62 | 29,876 |
2023-08-18 | $105.08 | $107.07 | $105.08 | $106.39 | $106.39 | 13,317 |
2023-08-17 | $107.38 | $107.38 | $106.11 | $106.30 | $106.30 | 16,450 |
2023-08-16 | $108.39 | $109.00 | $106.85 | $106.85 | $106.85 | 37,777 |
2023-08-15 | $109.47 | $109.84 | $108.50 | $108.75 | $108.75 | 27,307 |
2023-08-14 | $110.11 | $110.30 | $109.05 | $110.30 | $110.30 | 11,246 |
2023-08-11 | $109.80 | $111.03 | $109.80 | $110.56 | $110.56 | 8,692 |
2023-08-10 | $111.12 | $112.34 | $110.09 | $110.22 | $110.22 | 15,739 |
2023-08-09 | $112.14 | $112.14 | $110.80 | $111.07 | $111.07 | 11,990 |
2023-08-08 | $111.15 | $111.97 | $111.03 | $111.86 | $111.86 | 21,209 |
2023-08-07 | $113.25 | $113.79 | $111.71 | $112.62 | $112.62 | 8,572 |
2023-08-04 | $113.40 | $114.08 | $112.74 | $112.82 | $112.82 | 11,077 |
2023-08-03 | $112.66 | $113.88 | $112.24 | $113.31 | $113.31 | 94,249 |
2023-08-02 | $113.59 | $113.60 | $112.93 | $113.16 | $113.16 | 52,333 |
2023-08-01 | $114.75 | $115.24 | $113.82 | $115.19 | $115.19 | 21,741 |
2023-07-31 | $114.16 | $115.43 | $114.16 | $115.30 | $115.30 | 12,710 |
2023-07-28 | $112.83 | $114.15 | $112.83 | $114.01 | $114.01 | 17,551 |
2023-07-27 | $114.37 | $114.37 | $111.34 | $111.59 | $111.59 | 37,557 |
2023-07-26 | $113.33 | $113.76 | $112.92 | $113.69 | $113.69 | 11,581 |
2023-07-25 | $112.71 | $113.32 | $112.48 | $112.48 | $112.48 | 10,085 |
2023-07-24 | $112.80 | $113.55 | $112.39 | $112.97 | $112.97 | 15,434 |
2023-07-21 | $114.16 | $114.16 | $112.83 | $113.12 | $113.12 | 10,749 |
2023-07-20 | $114.32 | $114.32 | $112.98 | $113.54 | $113.54 | 25,230 |
2023-07-19 | $114.34 | $115.17 | $114.18 | $114.63 | $114.63 | 111,697 |
2023-07-18 | $112.99 | $114.43 | $112.99 | $114.05 | $114.05 | 60,918 |
2023-07-17 | $110.96 | $113.07 | $110.96 | $112.74 | $112.74 | 17,344 |
2023-07-14 | $112.42 | $112.42 | $110.53 | $110.94 | $110.94 | 24,397 |
2023-07-13 | $112.50 | $112.76 | $111.81 | $112.29 | $112.29 | 70,628 |
2023-07-12 | $112.62 | $112.62 | $111.47 | $111.93 | $111.93 | 154,086 |
2023-07-11 | $110.52 | $110.88 | $109.83 | $110.88 | $110.88 | 21,176 |
2023-07-10 | $108.55 | $110.34 | $108.55 | $110.34 | $110.34 | 18,127 |
2023-07-07 | $108.30 | $109.18 | $107.89 | $108.65 | $108.65 | 10,324 |
2023-07-06 | $107.43 | $107.43 | $105.44 | $106.50 | $106.50 | 38,122 |
2023-07-05 | $110.14 | $110.14 | $108.72 | $108.94 | $108.94 | 18,129 |
2023-07-03 | $109.47 | $110.37 | $109.47 | $110.35 | $110.35 | 8,577 |
2023-06-30 | $110.08 | $110.17 | $109.29 | $109.30 | $109.30 | 16,828 |
2023-06-29 | $108.48 | $109.56 | $108.32 | $109.19 | $109.19 | 38,443 |
2023-06-28 | $106.41 | $108.15 | $106.41 | $107.99 | $107.99 | 63,261 |
2023-06-27 | $107.05 | $107.87 | $106.13 | $107.71 | $107.71 | 19,677 |
2023-06-26 | $107.33 | $108.29 | $106.58 | $106.58 | $106.58 | 20,660 |
2023-06-23 | $108.01 | $108.75 | $107.03 | $107.58 | $107.58 | 95,119 |
2023-06-22 | $109.82 | $109.82 | $108.67 | $109.12 | $109.12 | 19,583 |
2023-06-21 | $109.90 | $110.88 | $109.25 | $110.16 | $110.16 | 40,052 |
2023-06-20 | $109.92 | $110.67 | $109.50 | $110.30 | $110.30 | 14,830 |
2023-06-16 | $112.01 | $112.01 | $109.87 | $110.41 | $110.41 | 17,897 |
2023-06-15 | $110.59 | $111.82 | $110.59 | $111.75 | $111.75 | 21,072 |
2023-06-14 | $112.75 | $113.12 | $110.23 | $111.11 | $111.11 | 26,874 |
2023-06-13 | $111.61 | $112.99 | $111.28 | $112.59 | $112.59 | 27,918 |
2023-06-12 | $110.62 | $111.64 | $110.18 | $110.80 | $110.80 | 69,949 |
2023-06-09 | $111.32 | $111.32 | $109.96 | $110.02 | $110.02 | 76,584 |
2023-06-08 | $111.35 | $111.50 | $110.32 | $111.28 | $111.28 | 18,457 |
2023-06-07 | $110.41 | $111.97 | $110.41 | $111.30 | $111.30 | 24,783 |
2023-06-06 | $106.82 | $110.35 | $106.59 | $110.04 | $109.77 | 16,059 |
2023-06-05 | $107.70 | $107.70 | $106.49 | $106.85 | $106.59 | 12,100 |
2023-06-02 | $105.51 | $107.83 | $105.11 | $107.56 | $107.30 | 53,134 |
2023-06-01 | $103.20 | $104.59 | $102.39 | $104.03 | $103.78 | 24,359 |
2023-05-31 | $103.18 | $103.72 | $101.94 | $102.82 | $102.57 | 64,211 |
2023-05-30 | $104.25 | $104.99 | $103.06 | $103.42 | $103.17 | 35,042 |
2023-05-26 | $103.20 | $104.16 | $102.97 | $103.90 | $103.90 | 31,486 |
2023-05-25 | $104.73 | $104.73 | $102.52 | $102.96 | $102.96 | 78,676 |
2023-05-24 | $105.52 | $105.52 | $104.21 | $104.67 | $104.67 | 62,781 |
2023-05-23 | $106.00 | $107.98 | $105.87 | $106.23 | $106.23 | 55,694 |
2023-05-22 | $104.91 | $106.61 | $104.87 | $105.99 | $105.99 | 246,317 |
2023-05-19 | $105.12 | $105.55 | $104.24 | $104.46 | $104.46 | 32,493 |
2023-05-18 | $104.27 | $104.70 | $103.41 | $104.43 | $104.43 | 33,779 |
2023-05-17 | $101.51 | $104.29 | $101.51 | $104.06 | $104.06 | 60,694 |
2023-05-16 | $102.10 | $102.39 | $101.55 | $101.55 | $101.55 | 63,038 |
2023-05-15 | $102.04 | $103.73 | $102.04 | $102.93 | $102.93 | 31,255 |
2023-05-12 | $102.49 | $102.61 | $101.22 | $101.68 | $101.68 | 29,074 |
2023-05-11 | $102.35 | $102.58 | $101.52 | $101.91 | $101.91 | 25,875 |
2023-05-10 | $103.11 | $103.60 | $102.07 | $102.84 | $102.84 | 42,221 |
2023-05-09 | $101.36 | $102.84 | $101.07 | $102.22 | $102.22 | 66,611 |
2023-05-08 | $102.41 | $102.52 | $101.61 | $102.00 | $102.00 | 55,420 |
2023-05-05 | $101.24 | $102.53 | $101.24 | $102.11 | $102.11 | 72,676 |
2023-05-04 | $100.27 | $100.54 | $98.62 | $99.62 | $99.62 | 107,195 |
2023-05-03 | $100.01 | $102.27 | $100.01 | $100.68 | $100.68 | 78,733 |
2023-05-02 | $101.57 | $101.57 | $98.81 | $99.62 | $99.62 | 28,154 |
2023-05-01 | $101.17 | $102.83 | $101.17 | $101.80 | $101.80 | 77,179 |
2023-04-28 | $100.31 | $102.01 | $100.30 | $101.51 | $101.51 | 14,631 |
2023-04-27 | $100.69 | $100.92 | $99.77 | $100.60 | $100.60 | 32,001 |
2023-04-26 | $100.98 | $101.20 | $100.00 | $100.28 | $100.28 | 66,525 |
2023-04-25 | $102.90 | $102.90 | $100.89 | $101.06 | $101.06 | 42,230 |
2023-04-24 | $104.32 | $104.60 | $103.43 | $103.76 | $103.76 | 21,485 |
2023-04-21 | $103.83 | $104.23 | $103.30 | $104.07 | $104.07 | 23,432 |
2023-04-20 | $103.91 | $104.65 | $103.50 | $103.74 | $103.74 | 12,641 |
2023-04-19 | $103.88 | $105.03 | $103.63 | $104.79 | $104.79 | 93,764 |
2023-04-18 | $105.31 | $105.31 | $103.93 | $104.40 | $104.40 | 16,831 |
2023-04-17 | $103.42 | $105.12 | $103.42 | $105.07 | $105.07 | 38,026 |
2023-04-14 | $104.04 | $104.72 | $102.11 | $102.95 | $102.95 | 94,102 |
2023-04-13 | $102.62 | $104.35 | $102.43 | $104.02 | $104.02 | 164,487 |
2023-04-12 | $104.22 | $104.22 | $102.05 | $102.45 | $102.45 | 46,926 |
2023-04-11 | $102.78 | $103.85 | $102.78 | $103.39 | $103.39 | 49,148 |
2023-04-10 | $101.10 | $102.71 | $101.10 | $102.53 | $102.53 | 30,094 |
2023-04-06 | $100.99 | $101.90 | $100.57 | $101.66 | $101.66 | 38,809 |
2023-04-05 | $101.64 | $102.25 | $100.51 | $101.07 | $101.07 | 36,747 |
2023-04-04 | $104.72 | $104.72 | $101.90 | $102.30 | $102.30 | 93,615 |
2023-04-03 | $104.51 | $105.43 | $103.68 | $104.54 | $104.54 | 35,619 |
2023-03-31 | $102.79 | $104.60 | $102.79 | $104.51 | $104.51 | 37,318 |
2023-03-30 | $104.03 | $104.10 | $102.15 | $102.75 | $102.75 | 34,052 |
2023-03-29 | $103.52 | $103.53 | $102.51 | $103.42 | $103.42 | 26,765 |
2023-03-28 | $102.08 | $103.11 | $102.04 | $102.25 | $102.25 | 29,023 |
2023-03-27 | $102.62 | $103.03 | $101.91 | $102.76 | $102.76 | 43,945 |
2023-03-24 | $99.67 | $101.64 | $99.67 | $101.16 | $101.16 | 14,086 |
2023-03-23 | $102.09 | $102.90 | $100.01 | $100.59 | $100.59 | 18,185 |
2023-03-22 | $104.49 | $104.62 | $101.63 | $101.63 | $101.35 | 13,890 |
2023-03-21 | $104.01 | $105.24 | $103.90 | $104.49 | $104.20 | 11,746 |
2023-03-20 | $103.25 | $103.40 | $102.13 | $102.34 | $102.06 | 9,970 |
2023-03-17 | $103.47 | $103.82 | $101.78 | $102.13 | $102.13 | 16,873 |
2023-03-16 | $102.71 | $105.55 | $102.05 | $104.75 | $104.75 | 16,830 |
2023-03-15 | $104.53 | $104.53 | $102.44 | $103.94 | $103.94 | 17,014 |
2023-03-14 | $107.35 | $107.35 | $105.38 | $105.94 | $105.94 | 26,871 |
2023-03-13 | $103.62 | $105.73 | $103.08 | $103.79 | $103.79 | 60,107 |
2023-03-10 | $109.18 | $109.18 | $104.56 | $105.93 | $105.93 | 44,284 |
2023-03-09 | $113.43 | $113.43 | $109.69 | $109.89 | $109.89 | 32,454 |
2023-03-08 | $113.45 | $114.02 | $112.72 | $113.26 | $113.26 | 9,947 |
2023-03-07 | $113.91 | $114.33 | $113.18 | $113.18 | $113.18 | 21,424 |
2023-03-06 | $116.48 | $116.48 | $113.63 | $114.06 | $114.06 | 16,900 |
2023-03-03 | $115.17 | $116.81 | $114.73 | $116.24 | $116.24 | 10,956 |
2023-03-02 | $114.23 | $115.20 | $113.83 | $114.73 | $114.73 | 13,062 |
2023-03-01 | $115.70 | $115.70 | $114.74 | $115.22 | $115.22 | 39,964 |
2023-02-28 | $114.72 | $115.53 | $114.55 | $114.76 | $114.76 | 9,399 |
2023-02-27 | $114.78 | $115.30 | $114.07 | $114.11 | $114.11 | 19,488 |
2023-02-24 | $113.23 | $114.20 | $113.23 | $113.77 | $113.77 | 17,348 |
2023-02-23 | $115.39 | $115.81 | $114.05 | $115.08 | $115.08 | 14,238 |
2023-02-22 | $115.53 | $115.53 | $114.14 | $114.98 | $114.98 | 59,592 |
2023-02-21 | $117.65 | $117.65 | $114.61 | $114.61 | $114.61 | 19,818 |
2023-02-17 | $117.78 | $118.59 | $117.05 | $118.50 | $118.50 | 29,829 |
2023-02-16 | $117.87 | $119.08 | $117.29 | $117.97 | $117.97 | 193,177 |
2023-02-15 | $116.74 | $119.05 | $116.74 | $118.99 | $118.99 | 108,883 |
2023-02-14 | $117.02 | $118.73 | $116.52 | $117.90 | $117.90 | 100,763 |
2023-02-13 | $116.79 | $118.19 | $116.75 | $117.84 | $117.84 | 79,782 |
2023-02-10 | $117.54 | $117.54 | $116.37 | $117.29 | $117.29 | 60,603 |
2023-02-09 | $120.00 | $120.35 | $117.00 | $117.38 | $117.38 | 70,078 |
2023-02-08 | $120.23 | $120.66 | $118.72 | $118.97 | $118.97 | 91,354 |
2023-02-07 | $119.97 | $121.24 | $119.23 | $120.98 | $120.98 | 60,984 |
2023-02-06 | $120.89 | $121.10 | $119.87 | $120.43 | $120.43 | 17,047 |
2023-02-03 | $120.09 | $122.75 | $120.07 | $121.71 | $121.71 | 61,660 |
2023-02-02 | $120.67 | $122.47 | $120.51 | $121.88 | $121.88 | 67,440 |
2023-02-01 | $118.10 | $120.79 | $117.59 | $119.72 | $119.72 | 37,773 |
2023-01-31 | $116.54 | $118.30 | $116.54 | $118.17 | $118.17 | 26,596 |
2023-01-30 | $116.86 | $116.89 | $115.62 | $115.69 | $115.69 | 18,675 |
2023-01-27 | $116.34 | $117.74 | $116.34 | $117.08 | $117.08 | 12,532 |
2023-01-26 | $117.34 | $117.39 | $115.66 | $116.41 | $116.41 | 15,976 |
2023-01-25 | $115.30 | $116.75 | $114.36 | $116.44 | $116.44 | 11,840 |
2023-01-24 | $115.54 | $116.49 | $115.45 | $116.27 | $116.27 | 23,814 |
2023-01-23 | $115.33 | $116.53 | $115.10 | $115.96 | $115.96 | 24,176 |
2023-01-20 | $113.67 | $115.40 | $113.47 | $115.40 | $115.40 | 35,369 |
2023-01-19 | $113.51 | $113.69 | $112.37 | $113.04 | $113.04 | 15,794 |
2023-01-18 | $116.78 | $117.44 | $113.94 | $113.94 | $113.94 | 63,284 |
2023-01-17 | $116.91 | $116.96 | $115.67 | $116.24 | $116.24 | 25,561 |
2023-01-13 | $115.25 | $116.59 | $114.93 | $116.59 | $116.59 | 72,785 |
2023-01-12 | $112.79 | $115.59 | $112.79 | $115.57 | $115.57 | 23,768 |
2023-01-11 | $112.33 | $112.97 | $112.07 | $112.86 | $112.86 | 50,763 |
2023-01-10 | $110.15 | $111.80 | $109.87 | $111.80 | $111.80 | 60,818 |
2023-01-09 | $110.86 | $111.33 | $109.59 | $109.80 | $109.80 | 42,623 |
2023-01-06 | $107.97 | $109.93 | $107.37 | $109.27 | $109.27 | 38,324 |
2023-01-05 | $107.43 | $107.45 | $106.72 | $106.93 | $106.93 | 14,514 |
2023-01-04 | $107.64 | $108.77 | $107.55 | $108.37 | $108.37 | 58,620 |
2023-01-03 | $108.85 | $109.16 | $106.18 | $107.02 | $107.02 | 52,101 |
2022-12-30 | $106.42 | $107.83 | $106.38 | $107.83 | $107.83 | 61,529 |
2022-12-29 | $104.80 | $107.22 | $104.80 | $107.09 | $107.09 | 59,661 |
2022-12-28 | $104.92 | $105.67 | $103.78 | $104.26 | $104.26 | 20,976 |
2022-12-27 | $106.44 | $106.44 | $104.90 | $105.12 | $105.12 | 32,041 |
2022-12-23 | $106.28 | $106.48 | $105.68 | $106.34 | $106.34 | 24,556 |
2022-12-22 | $106.47 | $106.60 | $104.52 | $106.25 | $106.25 | 46,159 |
2022-12-21 | $106.32 | $107.88 | $106.07 | $106.99 | $106.99 | 40,118 |
2022-12-20 | $104.40 | $105.92 | $104.28 | $105.31 | $105.31 | 33,234 |
2022-12-19 | $106.47 | $106.68 | $104.40 | $104.44 | $104.44 | 94,290 |
2022-12-16 | $106.13 | $107.07 | $105.73 | $106.59 | $106.59 | 110,236 |
2022-12-15 | $108.20 | $108.59 | $107.09 | $107.46 | $107.46 | 21,211 |
2022-12-14 | $109.88 | $111.08 | $109.30 | $109.85 | $109.85 | 31,486 |
2022-12-13 | $113.08 | $113.08 | $109.46 | $110.18 | $110.18 | 27,892 |
2022-12-12 | $108.50 | $109.80 | $108.04 | $109.46 | $109.09 | 43,401 |
2022-12-09 | $109.30 | $109.84 | $108.20 | $108.62 | $108.25 | 67,732 |
2022-12-08 | $109.84 | $110.56 | $109.13 | $110.12 | $109.74 | 29,471 |
2022-12-07 | $109.61 | $110.19 | $108.78 | $108.78 | $108.78 | 24,765 |
2022-12-06 | $110.82 | $110.82 | $108.92 | $109.69 | $109.69 | 29,564 |
2022-12-05 | $113.33 | $113.33 | $110.76 | $110.92 | $110.92 | 47,604 |
2022-12-02 | $111.51 | $114.45 | $111.51 | $113.98 | $113.98 | 45,462 |
2022-12-01 | $112.28 | $113.74 | $112.28 | $113.25 | $113.25 | 70,314 |
2022-11-30 | $110.47 | $112.59 | $109.52 | $112.59 | $112.59 | 14,737 |
2022-11-29 | $110.12 | $110.96 | $109.96 | $110.08 | $110.08 | 27,799 |
2022-11-28 | $111.45 | $111.74 | $109.48 | $109.66 | $109.66 | 15,198 |
2022-11-25 | $111.76 | $112.59 | $111.76 | $112.37 | $112.37 | 3,203 |
2022-11-23 | $111.91 | $112.43 | $111.28 | $111.88 | $111.88 | 16,039 |
2022-11-22 | $111.43 | $112.02 | $110.22 | $111.74 | $111.74 | 23,726 |
2022-11-21 | $111.21 | $111.85 | $110.37 | $110.80 | $110.80 | 32,661 |
2022-11-18 | $111.84 | $112.50 | $111.15 | $111.58 | $111.58 | 32,224 |
2022-11-17 | $110.59 | $111.93 | $110.30 | $111.12 | $111.12 | 16,537 |
2022-11-16 | $113.64 | $113.64 | $111.92 | $112.26 | $112.26 | 174,085 |
2022-11-15 | $115.41 | $115.81 | $113.67 | $114.29 | $114.29 | 23,566 |
2022-11-14 | $113.62 | $114.87 | $112.91 | $112.91 | $112.91 | 39,587 |
2022-11-11 | $113.34 | $115.48 | $113.34 | $114.19 | $114.19 | 42,509 |
2022-11-10 | $111.61 | $113.13 | $110.31 | $113.08 | $113.08 | 38,541 |
2022-11-09 | $110.60 | $110.60 | $106.85 | $106.90 | $106.90 | 109,472 |
2022-11-08 | $111.75 | $112.34 | $109.79 | $111.01 | $111.01 | 23,989 |
2022-11-07 | $110.73 | $111.80 | $110.48 | $111.30 | $111.30 | 146,694 |
2022-11-04 | $111.77 | $111.77 | $108.85 | $110.55 | $110.55 | 25,061 |
2022-11-03 | $109.09 | $110.72 | $109.01 | $109.61 | $109.61 | 40,449 |
2022-11-02 | $113.17 | $114.23 | $110.44 | $110.44 | $110.44 | 26,658 |
2022-11-01 | $114.63 | $114.63 | $113.07 | $113.44 | $113.44 | 24,846 |
2022-10-31 | $112.37 | $113.71 | $112.37 | $113.20 | $113.20 | 36,763 |
2022-10-28 | $110.55 | $112.95 | $110.13 | $112.94 | $112.94 | 22,193 |
2022-10-27 | $111.53 | $111.92 | $110.13 | $110.22 | $110.22 | 17,374 |
2022-10-26 | $109.98 | $112.37 | $109.98 | $110.59 | $110.59 | 72,542 |
2022-10-25 | $106.99 | $110.09 | $106.89 | $109.71 | $109.71 | 16,715 |
2022-10-24 | $107.08 | $107.08 | $105.06 | $106.85 | $106.85 | 52,348 |
2022-10-21 | $104.63 | $106.97 | $104.26 | $106.85 | $106.85 | 30,320 |
2022-10-20 | $105.46 | $106.79 | $104.20 | $104.63 | $104.63 | 22,399 |
2022-10-19 | $106.20 | $106.31 | $104.70 | $105.26 | $105.26 | 27,038 |
2022-10-18 | $108.09 | $108.57 | $106.52 | $107.18 | $107.18 | 21,073 |
2022-10-17 | $105.40 | $106.35 | $105.23 | $106.08 | $106.08 | 28,753 |
2022-10-14 | $106.71 | $106.71 | $103.22 | $103.28 | $103.28 | 20,059 |
2022-10-13 | $100.76 | $105.85 | $100.75 | $105.66 | $105.66 | 19,842 |
2022-10-12 | $103.50 | $103.67 | $102.31 | $103.40 | $103.40 | 19,838 |
2022-10-11 | $102.15 | $105.01 | $101.76 | $103.52 | $103.52 | 27,953 |
2022-10-10 | $104.45 | $104.53 | $102.75 | $103.48 | $103.48 | 27,177 |
2022-10-07 | $106.43 | $106.43 | $103.93 | $104.22 | $104.22 | 15,368 |
2022-10-06 | $107.58 | $108.93 | $107.17 | $107.49 | $107.49 | 29,156 |
2022-10-05 | $107.43 | $108.30 | $106.32 | $108.04 | $108.04 | 20,141 |
2022-10-04 | $107.01 | $108.96 | $107.01 | $108.75 | $108.75 | 46,214 |
2022-10-03 | $103.28 | $105.49 | $103.28 | $105.03 | $105.03 | 51,092 |
2022-09-30 | $103.23 | $105.75 | $103.00 | $103.39 | $103.39 | 24,840 |
2022-09-29 | $104.78 | $104.78 | $102.30 | $103.26 | $103.26 | 40,773 |
2022-09-28 | $103.43 | $106.67 | $103.12 | $106.16 | $106.16 | 39,158 |
2022-09-27 | $103.01 | $103.86 | $101.60 | $102.41 | $102.41 | 33,710 |
2022-09-26 | $102.18 | $104.70 | $101.45 | $101.64 | $101.64 | 29,860 |
2022-09-23 | $104.57 | $104.57 | $102.06 | $103.49 | $103.00 | 95,653 |
2022-09-22 | $108.21 | $108.21 | $105.60 | $106.22 | $105.71 | 55,477 |
2022-09-21 | $109.86 | $110.71 | $108.39 | $108.40 | $107.88 | 54,359 |
2022-09-20 | $110.65 | $110.72 | $109.55 | $110.00 | $109.48 | 20,005 |
2022-09-19 | $110.30 | $111.76 | $110.30 | $111.68 | $111.15 | 17,475 |
2022-09-16 | $112.05 | $112.05 | $110.32 | $111.43 | $110.90 | 23,974 |
2022-09-15 | $113.60 | $114.98 | $113.23 | $113.54 | $113.00 | 15,600 |
2022-09-14 | $113.93 | $114.55 | $113.40 | $114.23 | $113.69 | 22,132 |
2022-09-13 | $114.71 | $115.65 | $113.46 | $113.97 | $113.43 | 19,544 |
2022-09-12 | $117.50 | $117.79 | $116.80 | $117.63 | $117.07 | 21,342 |
2022-09-09 | $115.92 | $116.54 | $115.63 | $116.44 | $116.44 | 17,135 |
2022-09-08 | $113.02 | $114.90 | $112.30 | $114.70 | $114.70 | 18,860 |
2022-09-07 | $111.72 | $113.82 | $111.53 | $113.67 | $113.67 | 22,370 |
2022-09-06 | $113.52 | $113.52 | $111.27 | $111.35 | $111.35 | 29,961 |
2022-09-02 | $115.30 | $115.30 | $112.53 | $112.90 | $112.90 | 12,291 |
2022-09-01 | $113.81 | $113.81 | $112.26 | $113.75 | $113.75 | 14,950 |
2022-08-31 | $115.25 | $115.48 | $114.66 | $114.82 | $114.82 | 12,328 |
2022-08-30 | $116.72 | $116.72 | $114.53 | $115.18 | $115.18 | 13,468 |
2022-08-29 | $117.70 | $118.13 | $116.97 | $117.19 | $117.19 | 116,421 |
2022-08-26 | $122.16 | $122.16 | $117.93 | $118.29 | $118.29 | 17,316 |
2022-08-25 | $121.45 | $122.07 | $121.07 | $122.02 | $122.02 | 11,895 |
2022-08-24 | $119.42 | $120.94 | $119.42 | $120.69 | $120.69 | 26,146 |
2022-08-23 | $119.12 | $120.36 | $118.89 | $119.30 | $119.30 | 16,904 |
2022-08-22 | $119.50 | $119.74 | $118.25 | $118.44 | $118.44 | 26,704 |
2022-08-19 | $122.67 | $122.67 | $120.88 | $121.35 | $121.35 | 34,470 |
2022-08-18 | $124.12 | $124.46 | $123.01 | $124.03 | $124.03 | 12,862 |
2022-08-17 | $125.37 | $125.63 | $123.36 | $123.90 | $123.90 | 37,817 |
2022-08-16 | $126.19 | $127.32 | $125.30 | $126.53 | $126.53 | 21,398 |
2022-08-15 | $124.77 | $126.73 | $124.77 | $126.54 | $126.54 | 77,205 |
2022-08-12 | $123.74 | $125.91 | $123.67 | $125.91 | $125.91 | 35,600 |
2022-08-11 | $123.67 | $124.78 | $122.66 | $122.75 | $122.75 | 46,804 |
2022-08-10 | $121.50 | $122.60 | $121.02 | $122.51 | $122.51 | 35,933 |
2022-08-09 | $120.37 | $120.37 | $118.37 | $118.92 | $118.92 | 17,188 |
2022-08-08 | $120.99 | $122.35 | $120.60 | $121.12 | $121.12 | 63,329 |
2022-08-05 | $117.21 | $120.14 | $117.21 | $119.91 | $119.91 | 29,891 |
2022-08-04 | $117.99 | $118.65 | $117.72 | $118.60 | $118.60 | 88,389 |
2022-08-03 | $116.04 | $117.64 | $116.04 | $117.46 | $117.46 | 53,208 |
2022-08-02 | $113.82 | $116.07 | $113.82 | $114.97 | $114.97 | 27,438 |
2022-08-01 | $113.56 | $115.44 | $113.26 | $114.50 | $114.50 | 90,118 |
2022-07-29 | $114.29 | $114.71 | $113.83 | $114.44 | $114.44 | 27,217 |
2022-07-28 | $114.41 | $114.41 | $112.11 | $114.01 | $114.01 | 17,476 |
2022-07-27 | $111.05 | $113.42 | $111.05 | $113.27 | $113.27 | 22,052 |
2022-07-26 | $110.19 | $111.40 | $110.05 | $110.79 | $110.79 | 32,662 |
2022-07-25 | $111.38 | $111.57 | $110.70 | $111.27 | $111.27 | 12,896 |
2022-07-22 | $113.99 | $113.99 | $110.44 | $110.75 | $110.75 | 11,373 |
2022-07-21 | $113.19 | $113.97 | $112.28 | $113.77 | $113.77 | 37,624 |
2022-07-20 | $111.69 | $113.87 | $111.69 | $113.60 | $113.60 | 31,679 |
2022-07-19 | $109.22 | $111.73 | $109.03 | $111.70 | $111.70 | 17,020 |
2022-07-18 | $109.51 | $110.33 | $107.62 | $107.87 | $107.87 | 20,535 |
2022-07-15 | $107.42 | $108.25 | $106.20 | $108.14 | $108.14 | 23,358 |
2022-07-14 | $105.65 | $106.25 | $104.99 | $106.20 | $106.20 | 16,635 |
2022-07-13 | $105.28 | $107.90 | $105.28 | $107.46 | $107.46 | 23,620 |
2022-07-12 | $106.71 | $107.84 | $105.98 | $107.33 | $107.33 | 19,270 |
2022-07-11 | $108.67 | $108.67 | $106.94 | $107.16 | $107.16 | 13,346 |
2022-07-08 | $109.20 | $110.17 | $108.08 | $109.71 | $109.71 | 41,423 |
2022-07-07 | $107.35 | $109.40 | $107.35 | $109.18 | $109.18 | 24,592 |
2022-07-06 | $106.00 | $106.97 | $105.46 | $106.41 | $106.41 | 27,608 |
2022-07-05 | $103.46 | $106.88 | $102.90 | $106.77 | $106.77 | 28,725 |
2022-07-01 | $103.97 | $105.40 | $103.40 | $105.40 | $105.40 | 37,928 |
2022-06-30 | $102.77 | $104.52 | $102.20 | $103.96 | $103.96 | 37,661 |
2022-06-29 | $105.89 | $105.89 | $103.58 | $104.48 | $104.48 | 16,163 |
2022-06-28 | $109.23 | $109.31 | $105.90 | $105.98 | $105.98 | 18,544 |
2022-06-27 | $108.80 | $108.80 | $107.41 | $108.38 | $108.38 | 46,039 |
2022-06-24 | $107.66 | $108.91 | $107.66 | $108.38 | $108.38 | 46,446 |
2022-06-23 | $106.41 | $106.78 | $104.60 | $106.63 | $106.63 | 42,406 |
2022-06-22 | $104.70 | $106.93 | $104.70 | $105.90 | $105.90 | 23,527 |
2022-06-21 | $105.85 | $107.78 | $105.69 | $106.47 | $106.47 | 48,728 |
2022-06-17 | $103.63 | $105.43 | $103.49 | $104.30 | $104.30 | 35,252 |
2022-06-16 | $104.90 | $105.00 | $102.61 | $103.11 | $103.11 | 40,744 |
2022-06-15 | $107.00 | $108.61 | $106.66 | $107.56 | $107.56 | 37,269 |
2022-06-14 | $106.20 | $106.95 | $104.91 | $105.71 | $105.71 | 22,927 |
2022-06-13 | $108.34 | $108.38 | $105.54 | $105.90 | $105.90 | 89,577 |
2022-06-10 | $112.81 | $112.94 | $111.08 | $111.70 | $111.70 | 85,271 |
2022-06-09 | $116.06 | $116.54 | $114.76 | $114.94 | $114.94 | 96,090 |
2022-06-08 | $118.27 | $119.09 | $117.02 | $117.41 | $117.11 | 69,714 |
2022-06-07 | $115.34 | $118.98 | $115.34 | $118.82 | $118.52 | 84,498 |
2022-06-06 | $117.89 | $117.89 | $115.97 | $116.35 | $116.06 | 64,717 |
2022-06-03 | $115.99 | $116.64 | $115.99 | $116.55 | $116.26 | 7,990 |
2022-06-02 | $114.66 | $117.21 | $114.66 | $117.06 | $116.77 | 56,242 |
2022-06-01 | $115.74 | $116.17 | $113.27 | $114.64 | $114.35 | 46,223 |
2022-05-31 | $116.03 | $116.28 | $114.51 | $115.28 | $114.99 | 42,127 |
2022-05-27 | $114.16 | $116.36 | $114.04 | $116.27 | $115.98 | 31,475 |
2022-05-26 | $111.75 | $114.04 | $111.75 | $113.38 | $113.09 | 26,357 |
2022-05-25 | $108.66 | $111.58 | $108.66 | $111.12 | $110.84 | 35,588 |
2022-05-24 | $109.38 | $109.43 | $107.79 | $109.10 | $108.83 | 14,756 |
2022-05-23 | $110.78 | $111.32 | $109.26 | $110.89 | $110.61 | 25,041 |
2022-05-20 | $110.86 | $110.86 | $107.19 | $109.56 | $109.28 | 31,080 |
2022-05-19 | $109.07 | $111.18 | $109.04 | $109.81 | $109.53 | 61,055 |
2022-05-18 | $112.27 | $113.16 | $109.27 | $109.89 | $109.61 | 40,941 |
2022-05-17 | $112.27 | $113.88 | $111.60 | $113.88 | $113.59 | 42,395 |
2022-05-16 | $109.92 | $111.50 | $109.59 | $110.15 | $109.87 | 33,024 |
2022-05-13 | $108.44 | $111.18 | $108.44 | $110.09 | $109.81 | 32,576 |
2022-05-12 | $105.15 | $107.65 | $104.94 | $106.70 | $106.43 | 44,395 |
2022-05-11 | $108.89 | $110.58 | $106.00 | $106.31 | $106.04 | 60,153 |
2022-05-10 | $110.63 | $111.05 | $106.88 | $108.82 | $108.55 | 57,447 |
2022-05-09 | $111.86 | $112.07 | $108.13 | $108.70 | $108.43 | 61,580 |
2022-05-06 | $115.09 | $115.26 | $112.95 | $113.80 | $113.51 | 31,028 |
2022-05-05 | $119.24 | $119.24 | $114.60 | $115.69 | $115.40 | 44,047 |
2022-05-04 | $118.19 | $120.46 | $115.74 | $120.01 | $119.71 | 60,664 |
2022-05-03 | $116.39 | $118.29 | $116.11 | $117.90 | $117.60 | 54,010 |
2022-05-02 | $115.36 | $117.10 | $114.03 | $116.42 | $116.13 | 101,760 |
2022-04-29 | $118.42 | $119.43 | $115.35 | $115.50 | $115.21 | 36,272 |
2022-04-28 | $117.77 | $118.90 | $115.01 | $118.22 | $117.92 | 95,271 |
2022-04-27 | $117.33 | $118.04 | $116.67 | $116.95 | $116.66 | 35,848 |
2022-04-26 | $119.81 | $120.14 | $117.11 | $117.20 | $116.90 | 65,346 |
2022-04-25 | $118.95 | $120.72 | $117.95 | $120.67 | $120.37 | 19,763 |
2022-04-22 | $122.89 | $123.75 | $120.32 | $120.42 | $120.12 | 26,342 |
2022-04-21 | $128.10 | $128.22 | $123.30 | $123.66 | $123.35 | 46,922 |
2022-04-20 | $127.29 | $127.81 | $126.43 | $127.24 | $126.92 | 25,154 |
2022-04-19 | $124.74 | $127.14 | $124.74 | $126.68 | $126.36 | 24,461 |
2022-04-18 | $126.07 | $126.29 | $124.38 | $124.93 | $124.62 | 26,031 |
2022-04-14 | $126.92 | $127.75 | $126.10 | $126.13 | $125.81 | 28,213 |
2022-04-13 | $124.71 | $127.36 | $124.54 | $127.10 | $126.78 | 57,945 |
2022-04-12 | $125.29 | $126.69 | $123.79 | $124.12 | $123.81 | 20,178 |
2022-04-11 | $124.58 | $125.44 | $123.59 | $123.75 | $123.44 | 27,032 |
2022-04-08 | $126.37 | $126.65 | $125.08 | $125.40 | $125.08 | 25,144 |
2022-04-07 | $126.61 | $127.06 | $124.54 | $126.18 | $125.86 | 32,323 |
2022-04-06 | $127.16 | $127.94 | $125.93 | $126.53 | $126.21 | 32,582 |
2022-04-05 | $131.34 | $132.00 | $128.04 | $128.31 | $127.99 | 36,372 |
2022-04-04 | $131.29 | $131.29 | $129.57 | $130.99 | $130.66 | 85,050 |
2022-04-01 | $129.73 | $130.71 | $129.29 | $130.71 | $130.38 | 71,426 |
2022-03-31 | $129.60 | $130.63 | $128.80 | $128.86 | $128.54 | 34,497 |
2022-03-30 | $132.11 | $132.91 | $129.71 | $129.88 | $129.55 | 29,686 |
2022-03-29 | $130.22 | $132.68 | $130.22 | $132.52 | $132.19 | 48,851 |
2022-03-28 | $129.87 | $129.87 | $128.11 | $129.39 | $129.06 | 42,728 |
2022-03-25 | $130.57 | $131.00 | $130.06 | $130.71 | $130.38 | 35,100 |
2022-03-24 | $129.91 | $130.80 | $128.92 | $130.64 | $130.31 | 15,218 |
2022-03-23 | $130.63 | $131.26 | $129.37 | $129.39 | $128.95 | 22,888 |
2022-03-22 | $130.43 | $131.79 | $129.95 | $131.24 | $130.80 | 46,375 |
2022-03-21 | $131.06 | $131.66 | $129.30 | $129.80 | $129.36 | 18,104 |
2022-03-18 | $128.94 | $131.11 | $128.94 | $130.91 | $130.47 | 121,822 |
2022-03-17 | $127.21 | $129.90 | $127.11 | $129.81 | $129.37 | 54,868 |
2022-03-16 | $125.31 | $127.21 | $124.43 | $127.21 | $126.78 | 38,675 |
2022-03-15 | $122.60 | $123.84 | $122.01 | $123.83 | $123.41 | 42,132 |
2022-03-14 | $125.71 | $125.71 | $122.12 | $122.70 | $122.28 | 56,390 |
2022-03-11 | $128.32 | $128.49 | $125.61 | $125.61 | $125.18 | 40,182 |
2022-03-10 | $126.80 | $127.87 | $125.86 | $127.77 | $127.34 | 40,897 |
2022-03-09 | $126.89 | $128.06 | $126.67 | $127.63 | $127.20 | 56,664 |
2022-03-08 | $124.36 | $126.92 | $124.26 | $124.62 | $124.20 | 70,723 |
2022-03-07 | $125.72 | $126.49 | $123.97 | $124.01 | $123.59 | 95,702 |
2022-03-04 | $126.03 | $126.68 | $125.23 | $125.82 | $125.39 | 25,380 |
2022-03-03 | $129.40 | $129.40 | $126.87 | $127.47 | $127.04 | 19,955 |
2022-03-02 | $126.61 | $129.30 | $126.61 | $128.81 | $128.37 | 80,051 |
2022-03-01 | $126.96 | $127.44 | $124.62 | $125.33 | $124.91 | 41,991 |
2022-02-28 | $125.67 | $128.20 | $125.67 | $127.23 | $126.80 | 38,079 |
2022-02-25 | $124.91 | $127.18 | $124.53 | $126.88 | $126.45 | 41,368 |
2022-02-24 | $118.73 | $124.63 | $118.73 | $124.50 | $124.08 | 48,615 |
2022-02-23 | $124.30 | $125.29 | $121.78 | $121.79 | $121.38 | 30,152 |
2022-02-22 | $124.69 | $125.42 | $122.95 | $123.52 | $123.10 | 58,010 |
2022-02-18 | $126.53 | $127.08 | $125.23 | $125.37 | $124.95 | 24,067 |
2022-02-17 | $128.36 | $129.36 | $126.46 | $126.68 | $126.25 | 45,559 |
2022-02-16 | $129.00 | $129.96 | $128.50 | $129.68 | $129.24 | 42,007 |
2022-02-15 | $127.26 | $129.70 | $126.00 | $129.38 | $128.94 | 46,484 |
2022-02-14 | $126.71 | $127.57 | $125.33 | $125.89 | $125.46 | 49,165 |
2022-02-11 | $128.05 | $129.36 | $125.58 | $126.78 | $126.35 | 34,147 |
2022-02-10 | $127.63 | $131.17 | $127.18 | $127.90 | $127.47 | 46,279 |
2022-02-09 | $128.74 | $129.72 | $128.22 | $129.45 | $129.01 | 48,721 |
2022-02-08 | $125.61 | $127.66 | $125.57 | $127.46 | $127.03 | 50,804 |
2022-02-07 | $124.80 | $126.56 | $124.70 | $125.54 | $125.12 | 61,960 |
2022-02-04 | $123.40 | $125.25 | $122.13 | $124.39 | $123.97 | 62,791 |
2022-02-03 | $123.85 | $125.59 | $123.14 | $123.19 | $122.77 | 53,240 |
2022-02-02 | $128.03 | $128.03 | $124.55 | $125.65 | $125.22 | 58,963 |
2022-02-01 | $126.41 | $127.79 | $124.48 | $127.71 | $127.28 | 91,879 |
2022-01-31 | $121.22 | $125.84 | $121.22 | $125.78 | $125.35 | 94,543 |
2022-01-28 | $119.88 | $121.94 | $118.16 | $121.73 | $121.32 | 112,427 |
2022-01-27 | $124.43 | $124.99 | $119.58 | $119.81 | $119.40 | 96,813 |
2022-01-26 | $126.68 | $127.68 | $122.22 | $122.91 | $122.49 | 57,676 |
2022-01-25 | $123.46 | $126.38 | $121.99 | $124.94 | $124.52 | 60,495 |
2022-01-24 | $121.38 | $126.00 | $119.22 | $125.75 | $125.32 | 196,544 |
2022-01-21 | $125.00 | $127.06 | $123.46 | $123.61 | $123.19 | 86,502 |
2022-01-20 | $128.98 | $131.23 | $125.66 | $125.78 | $125.35 | 85,976 |
2022-01-19 | $131.51 | $131.75 | $128.48 | $128.53 | $128.10 | 62,064 |
2022-01-18 | $133.34 | $133.34 | $130.61 | $130.78 | $130.34 | 97,758 |
2022-01-14 | $132.99 | $134.56 | $132.24 | $134.56 | $134.10 | 69,079 |
2022-01-13 | $135.84 | $136.59 | $133.81 | $134.27 | $133.82 | 36,265 |
2022-01-12 | $137.50 | $137.53 | $135.18 | $135.53 | $135.07 | 58,917 |
2022-01-11 | $135.64 | $136.97 | $134.12 | $136.65 | $136.19 | 54,420 |
2022-01-10 | $135.49 | $135.59 | $133.48 | $135.46 | $135.00 | 55,071 |
2022-01-07 | $137.84 | $138.94 | $136.30 | $136.42 | $135.96 | 45,854 |
2022-01-06 | $137.67 | $138.43 | $135.67 | $137.71 | $137.24 | 51,622 |
2022-01-05 | $141.78 | $142.51 | $137.17 | $137.48 | $137.01 | 76,453 |
2022-01-04 | $143.06 | $143.60 | $141.09 | $141.83 | $141.35 | 105,248 |
2022-01-03 | $140.94 | $143.18 | $140.56 | $142.34 | $141.86 | 115,698 |
2021-12-31 | $139.73 | $140.50 | $139.54 | $139.73 | $139.26 | 115,035 |
2021-12-30 | $139.35 | $141.33 | $139.35 | $139.73 | $139.26 | 60,574 |
2021-12-29 | $139.53 | $140.00 | $138.75 | $139.25 | $138.78 | 88,876 |
2021-12-28 | $141.39 | $142.00 | $139.58 | $139.86 | $139.39 | 27,548 |
2021-12-27 | $140.58 | $141.53 | $139.54 | $141.43 | $140.95 | 100,048 |
2021-12-23 | $139.29 | $141.01 | $138.83 | $140.53 | $140.05 | 52,484 |
2021-12-22 | $137.38 | $138.97 | $136.58 | $138.94 | $138.47 | 44,966 |
2021-12-21 | $135.69 | $137.60 | $135.68 | $137.60 | $137.13 | 103,794 |
2021-12-20 | $133.71 | $134.59 | $131.88 | $134.15 | $133.70 | 79,054 |
2021-12-17 | $133.60 | $136.41 | $132.85 | $135.87 | $135.41 | 64,353 |
2021-12-16 | $137.95 | $138.38 | $133.88 | $134.52 | $134.06 | 76,100 |
2021-12-15 | $134.03 | $137.25 | $132.06 | $136.81 | $136.35 | 131,839 |
2021-12-14 | $134.65 | $136.64 | $133.69 | $134.03 | $133.58 | 49,868 |
2021-12-13 | $137.83 | $138.46 | $135.03 | $136.06 | $135.60 | 89,365 |
2021-12-10 | $140.91 | $140.91 | $138.38 | $138.77 | $137.75 | 25,437 |
2021-12-09 | $141.93 | $142.26 | $139.64 | $139.89 | $138.86 | 79,622 |
2021-12-08 | $141.57 | $143.32 | $140.85 | $143.01 | $141.96 | 69,184 |
2021-12-07 | $140.15 | $142.50 | $140.15 | $141.21 | $140.17 | 81,363 |
2021-12-06 | $136.37 | $138.55 | $134.03 | $137.57 | $136.56 | 62,476 |
2021-12-03 | $140.13 | $140.13 | $134.57 | $135.62 | $134.62 | 52,571 |
2021-12-02 | $136.44 | $139.38 | $136.00 | $139.15 | $138.13 | 126,401 |
2021-12-01 | $142.54 | $142.76 | $136.01 | $136.28 | $135.28 | 199,001 |
2021-11-30 | $140.29 | $141.22 | $137.15 | $139.83 | $138.80 | 105,246 |
2021-11-29 | $144.88 | $145.62 | $141.40 | $141.78 | $140.74 | 105,427 |
2021-11-26 | $143.71 | $143.71 | $140.48 | $142.71 | $141.66 | 43,722 |
2021-11-24 | $146.15 | $148.07 | $145.85 | $147.97 | $146.88 | 46,733 |
2021-11-23 | $147.93 | $148.25 | $145.84 | $147.54 | $146.46 | 34,814 |
2021-11-22 | $150.07 | $150.61 | $147.90 | $148.00 | $146.91 | 55,276 |
2021-11-19 | $149.53 | $149.99 | $148.81 | $148.99 | $147.90 | 34,382 |
2021-11-18 | $152.58 | $152.58 | $149.56 | $150.55 | $149.44 | 72,100 |
2021-11-17 | $153.95 | $153.95 | $151.93 | $152.20 | $151.08 | 136,694 |
2021-11-16 | $154.16 | $154.57 | $153.17 | $154.30 | $153.17 | 103,677 |
2021-11-15 | $155.98 | $155.98 | $153.95 | $154.53 | $153.39 | 38,170 |
2021-11-12 | $156.00 | $156.00 | $154.75 | $155.45 | $154.31 | 41,479 |
2021-11-11 | $154.72 | $155.82 | $154.18 | $155.31 | $154.17 | 56,487 |
2021-11-10 | $155.41 | $156.53 | $153.01 | $153.89 | $152.76 | 72,287 |
2021-11-09 | $156.70 | $156.94 | $154.49 | $156.12 | $154.97 | 50,270 |
2021-11-08 | $157.56 | $158.05 | $156.52 | $156.72 | $155.57 | 89,538 |
2021-11-05 | $155.64 | $157.07 | $155.19 | $156.29 | $155.14 | 73,564 |
2021-11-04 | $155.45 | $156.14 | $153.45 | $154.33 | $153.20 | 54,418 |
2021-11-03 | $151.30 | $155.16 | $151.30 | $154.56 | $153.42 | 78,829 |
2021-11-02 | $151.83 | $152.00 | $149.96 | $151.41 | $150.30 | 43,747 |
2021-11-01 | $148.47 | $151.73 | $148.46 | $151.65 | $150.54 | 77,705 |
2021-10-29 | $146.78 | $147.83 | $146.78 | $147.54 | $146.46 | 19,402 |
2021-10-28 | $145.01 | $147.26 | $145.01 | $147.26 | $146.18 | 41,829 |
2021-10-27 | $146.71 | $146.82 | $144.47 | $144.70 | $143.64 | 42,183 |
2021-10-26 | $148.70 | $148.70 | $147.03 | $147.22 | $146.14 | 12,874 |
2021-10-25 | $147.25 | $148.25 | $146.84 | $148.13 | $147.04 | 43,090 |
2021-10-22 | $147.19 | $147.19 | $145.58 | $146.84 | $145.76 | 52,844 |
2021-10-21 | $146.78 | $148.36 | $146.72 | $147.56 | $146.48 | 29,337 |
2021-10-20 | $146.14 | $147.55 | $146.08 | $147.00 | $145.92 | 24,330 |
2021-10-19 | $146.22 | $146.86 | $145.46 | $146.36 | $145.28 | 29,341 |
2021-10-18 | $145.68 | $146.32 | $145.11 | $145.66 | $144.59 | 68,289 |
2021-10-15 | $148.62 | $148.62 | $146.21 | $146.44 | $145.36 | 80,548 |
2021-10-14 | $147.70 | $147.70 | $146.58 | $147.10 | $146.02 | 45,785 |
2021-10-13 | $145.94 | $146.36 | $145.05 | $146.10 | $145.03 | 24,932 |
2021-10-12 | $145.11 | $146.18 | $145.11 | $145.88 | $144.81 | 49,493 |
2021-10-11 | $145.65 | $146.63 | $144.50 | $144.94 | $143.87 | 47,857 |
2021-10-08 | $146.54 | $146.69 | $145.19 | $145.44 | $144.37 | 38,198 |
2021-10-07 | $145.24 | $147.07 | $145.10 | $146.19 | $145.12 | 29,750 |
2021-10-06 | $143.69 | $144.51 | $142.70 | $144.00 | $142.94 | 58,723 |
2021-10-05 | $145.00 | $146.34 | $144.64 | $145.44 | $144.37 | 66,148 |
2021-10-04 | $146.19 | $146.19 | $144.58 | $144.95 | $143.88 | 61,764 |
2021-10-01 | $145.01 | $147.21 | $143.54 | $146.66 | $145.58 | 123,368 |
2021-09-30 | $145.42 | $145.92 | $144.05 | $144.32 | $143.26 | 51,857 |
2021-09-29 | $146.48 | $146.48 | $144.75 | $144.89 | $143.83 | 50,999 |
2021-09-28 | $148.35 | $148.56 | $145.55 | $145.92 | $144.85 | 51,279 |
2021-09-27 | $147.05 | $149.78 | $147.05 | $149.23 | $148.13 | 41,782 |
2021-09-24 | $145.90 | $146.89 | $145.30 | $146.10 | $145.03 | 30,338 |
2021-09-23 | $144.96 | $147.27 | $143.63 | $146.91 | $145.56 | 80,103 |
2021-09-22 | $143.25 | $144.50 | $143.05 | $143.91 | $142.59 | 24,183 |
2021-09-21 | $142.39 | $142.64 | $140.74 | $141.88 | $140.57 | 40,038 |
2021-09-20 | $141.85 | $142.60 | $139.70 | $141.21 | $139.91 | 71,557 |
2021-09-17 | $144.85 | $145.51 | $144.12 | $145.36 | $144.02 | 35,234 |
2021-09-16 | $144.78 | $145.53 | $143.86 | $145.10 | $143.77 | 57,947 |
2021-09-15 | $143.66 | $145.11 | $143.56 | $145.02 | $143.69 | 24,472 |
2021-09-14 | $146.44 | $146.44 | $143.10 | $143.66 | $142.34 | 36,055 |
2021-09-13 | $146.95 | $146.95 | $144.70 | $146.14 | $144.80 | 51,275 |
2021-09-10 | $148.47 | $148.47 | $146.07 | $146.29 | $144.94 | 33,945 |
2021-09-09 | $146.53 | $148.65 | $146.53 | $147.31 | $145.95 | 31,179 |
2021-09-08 | $148.61 | $148.61 | $146.10 | $147.04 | $145.69 | 26,971 |
2021-09-07 | $149.61 | $150.72 | $148.66 | $148.90 | $147.53 | 66,672 |
2021-09-03 | $150.39 | $150.39 | $148.92 | $149.70 | $148.32 | 23,882 |
2021-09-02 | $150.27 | $151.32 | $149.87 | $150.69 | $149.30 | 28,056 |
2021-09-01 | $149.25 | $150.12 | $148.42 | $149.65 | $148.27 | 49,134 |
2021-08-31 | $147.44 | $149.21 | $147.39 | $148.86 | $147.49 | 32,775 |
2021-08-30 | $149.59 | $149.59 | $147.50 | $147.77 | $146.41 | 52,369 |
2021-08-27 | $144.95 | $149.00 | $144.95 | $148.74 | $147.37 | 36,520 |
2021-08-26 | $145.45 | $146.18 | $144.01 | $144.32 | $142.99 | 21,734 |
2021-08-25 | $145.00 | $146.45 | $144.39 | $145.55 | $144.21 | 42,221 |
2021-08-24 | $143.80 | $144.92 | $143.52 | $144.81 | $143.48 | 29,781 |
2021-08-23 | $141.00 | $143.39 | $140.90 | $143.33 | $142.01 | 46,698 |
2021-08-20 | $136.64 | $139.58 | $136.40 | $139.46 | $138.18 | 28,556 |
2021-08-19 | $137.86 | $138.33 | $136.27 | $136.87 | $135.62 | 116,538 |
2021-08-18 | $140.11 | $141.61 | $138.96 | $139.25 | $137.97 | 90,241 |
2021-08-17 | $140.66 | $140.87 | $138.39 | $140.16 | $138.87 | 39,443 |
2021-08-16 | $142.96 | $143.01 | $141.42 | $141.75 | $140.45 | 35,707 |
2021-08-13 | $146.07 | $146.07 | $143.73 | $143.82 | $142.50 | 28,974 |
2021-08-12 | $146.22 | $146.25 | $145.06 | $146.16 | $144.82 | 78,693 |
2021-08-11 | $146.31 | $146.44 | $144.40 | $146.20 | $144.85 | 19,872 |
2021-08-10 | $145.76 | $146.17 | $145.38 | $146.17 | $144.83 | 15,946 |
2021-08-09 | $145.46 | $146.14 | $145.05 | $145.50 | $144.16 | 20,115 |
2021-08-06 | $145.62 | $145.99 | $144.72 | $145.96 | $144.62 | 34,093 |
2021-08-05 | $142.13 | $144.88 | $142.13 | $144.75 | $143.42 | 16,938 |
2021-08-04 | $143.01 | $144.00 | $141.55 | $141.78 | $140.48 | 40,475 |
2021-08-03 | $144.19 | $144.19 | $142.00 | $144.18 | $142.85 | 45,485 |
2021-08-02 | $145.00 | $146.57 | $143.65 | $143.72 | $142.40 | 45,144 |
2021-07-30 | $144.51 | $146.02 | $143.29 | $143.80 | $142.48 | 34,164 |
2021-07-29 | $145.34 | $145.98 | $144.95 | $145.21 | $143.87 | 13,121 |
2021-07-28 | $142.50 | $145.25 | $142.13 | $144.42 | $143.09 | 56,906 |
2021-07-27 | $143.15 | $143.15 | $140.47 | $142.02 | $140.71 | 25,750 |
2021-07-26 | $143.70 | $145.78 | $143.43 | $143.91 | $142.59 | 37,175 |
2021-07-23 | $144.42 | $144.42 | $142.44 | $143.57 | $142.25 | 29,376 |
2021-07-22 | $146.37 | $146.37 | $143.06 | $143.43 | $142.11 | 59,905 |
2021-07-21 | $144.17 | $146.50 | $144.17 | $146.29 | $144.94 | 39,424 |
2021-07-20 | $139.55 | $144.23 | $139.55 | $143.29 | $141.97 | 113,903 |
2021-07-19 | $138.68 | $140.89 | $137.53 | $139.37 | $138.09 | 54,019 |
2021-07-16 | $144.95 | $144.95 | $141.40 | $141.75 | $140.45 | 37,518 |
2021-07-15 | $143.64 | $144.38 | $142.00 | $143.51 | $142.19 | 53,588 |
2021-07-14 | $147.62 | $147.87 | $144.33 | $144.33 | $143.00 | 50,260 |
2021-07-13 | $149.12 | $149.12 | $146.50 | $146.72 | $145.37 | 36,412 |
2021-07-12 | $149.15 | $149.92 | $148.38 | $149.83 | $148.45 | 36,482 |
2021-07-09 | $147.48 | $149.31 | $147.34 | $149.31 | $147.94 | 26,050 |
2021-07-08 | $143.63 | $147.35 | $143.16 | $146.00 | $144.66 | 64,121 |
2021-07-07 | $148.78 | $149.33 | $145.61 | $146.76 | $145.41 | 88,185 |
2021-07-06 | $151.80 | $151.80 | $147.91 | $149.05 | $147.68 | 57,123 |
2021-07-02 | $154.35 | $154.35 | $151.22 | $151.80 | $150.40 | 38,504 |
2021-07-01 | $153.34 | $153.98 | $152.38 | $153.98 | $152.56 | 51,624 |
2021-06-30 | $151.87 | $153.14 | $151.06 | $152.60 | $151.20 | 25,071 |
2021-06-29 | $154.02 | $154.53 | $152.29 | $152.29 | $150.89 | 39,809 |
2021-06-28 | $155.90 | $155.99 | $152.79 | $153.83 | $152.41 | 77,650 |
2021-06-25 | $156.66 | $156.80 | $155.53 | $155.58 | $154.15 | 32,344 |
2021-06-24 | $154.73 | $156.06 | $154.50 | $155.94 | $154.51 | 86,628 |
2021-06-23 | $152.45 | $153.88 | $152.45 | $153.31 | $151.90 | 32,461 |
2021-06-22 | $151.54 | $152.13 | $149.92 | $152.13 | $150.73 | 30,133 |
2021-06-21 | $150.08 | $151.94 | $149.70 | $151.76 | $150.36 | 30,128 |
2021-06-18 | $150.42 | $151.50 | $148.42 | $149.10 | $147.73 | 51,620 |
2021-06-17 | $153.70 | $154.51 | $150.78 | $152.35 | $150.95 | 39,577 |
2021-06-16 | $152.93 | $154.43 | $152.16 | $153.93 | $152.51 | 28,065 |
2021-06-15 | $154.41 | $154.59 | $152.09 | $153.60 | $152.19 | 24,774 |
2021-06-14 | $154.99 | $156.24 | $153.98 | $154.52 | $153.10 | 48,014 |
2021-06-11 | $153.91 | $154.86 | $153.77 | $154.77 | $153.35 | 21,803 |
2021-06-10 | $156.62 | $156.62 | $153.15 | $153.31 | $151.90 | 74,170 |
2021-06-09 | $158.18 | $158.43 | $156.25 | $156.62 | $155.06 | 82,468 |
2021-06-08 | $156.76 | $157.62 | $154.57 | $157.30 | $155.74 | 48,268 |
2021-06-07 | $152.38 | $155.89 | $152.38 | $155.55 | $154.00 | 62,349 |
2021-06-04 | $152.00 | $152.41 | $151.16 | $151.92 | $150.41 | 18,342 |
2021-06-03 | $151.00 | $151.98 | $149.47 | $151.40 | $149.89 | 27,719 |
2021-06-02 | $152.75 | $152.75 | $150.93 | $152.31 | $150.79 | 46,865 |
2021-06-01 | $150.86 | $152.17 | $149.92 | $151.86 | $150.35 | 49,727 |
2021-05-28 | $151.15 | $152.05 | $149.17 | $149.58 | $148.09 | 110,844 |
2021-05-27 | $149.16 | $150.56 | $148.48 | $150.49 | $148.99 | 40,671 |
2021-05-26 | $144.45 | $148.17 | $144.45 | $147.86 | $146.39 | 73,646 |
2021-05-25 | $146.28 | $147.31 | $143.83 | $143.87 | $142.44 | 34,459 |
2021-05-24 | $145.66 | $146.04 | $144.78 | $145.52 | $144.07 | 25,373 |
2021-05-21 | $145.25 | $145.77 | $144.40 | $144.80 | $143.36 | 49,662 |
2021-05-20 | $143.43 | $144.06 | $141.53 | $143.87 | $142.44 | 29,747 |
2021-05-19 | $141.05 | $142.76 | $139.50 | $142.59 | $141.17 | 69,948 |
2021-05-18 | $143.75 | $145.82 | $143.56 | $143.83 | $142.40 | 58,681 |
2021-05-17 | $141.80 | $143.71 | $141.14 | $143.50 | $142.07 | 53,806 |
2021-05-14 | $139.98 | $142.67 | $139.09 | $142.45 | $141.03 | 56,090 |
2021-05-13 | $137.76 | $140.58 | $135.65 | $138.52 | $137.14 | 221,038 |
2021-05-12 | $140.14 | $141.08 | $136.54 | $136.95 | $135.59 | 90,223 |
2021-05-11 | $137.44 | $141.95 | $136.69 | $141.29 | $139.88 | 70,327 |
2021-05-10 | $145.87 | $145.99 | $141.10 | $141.28 | $139.87 | 112,415 |
2021-05-07 | $143.90 | $146.27 | $143.90 | $146.00 | $144.55 | 49,375 |
2021-05-06 | $144.59 | $144.59 | $141.15 | $143.51 | $142.08 | 97,680 |
2021-05-05 | $145.75 | $145.82 | $143.74 | $144.50 | $143.06 | 40,109 |
2021-05-04 | $146.41 | $146.41 | $143.36 | $144.91 | $143.47 | 302,402 |
2021-05-03 | $148.56 | $148.56 | $146.83 | $147.67 | $146.20 | 173,726 |
2021-04-30 | $146.97 | $148.64 | $146.55 | $146.91 | $145.45 | 72,203 |
2021-04-29 | $150.95 | $150.95 | $147.20 | $148.55 | $147.07 | 181,732 |
2021-04-28 | $148.74 | $150.00 | $148.14 | $149.38 | $147.89 | 31,794 |
2021-04-27 | $149.38 | $150.00 | $148.23 | $148.91 | $147.43 | 76,683 |
2021-04-26 | $146.86 | $149.10 | $146.86 | $148.60 | $147.12 | 99,151 |
2021-04-23 | $144.12 | $146.84 | $144.10 | $146.35 | $144.89 | 81,061 |
2021-04-22 | $144.02 | $146.16 | $142.79 | $143.45 | $142.02 | 73,613 |
2021-04-21 | $139.30 | $143.64 | $138.73 | $143.57 | $142.14 | 93,211 |
2021-04-20 | $142.37 | $142.99 | $137.88 | $139.36 | $137.97 | 160,014 |
2021-04-19 | $144.80 | $145.46 | $142.03 | $143.11 | $141.69 | 78,739 |
2021-04-16 | $146.48 | $146.48 | $144.01 | $145.68 | $144.23 | 76,904 |
2021-04-15 | $147.99 | $147.99 | $144.67 | $145.99 | $144.54 | 160,153 |
2021-04-14 | $145.50 | $148.17 | $145.50 | $146.47 | $145.01 | 102,371 |
2021-04-13 | $145.88 | $146.44 | $143.58 | $145.34 | $143.89 | 112,073 |
2021-04-12 | $147.09 | $147.30 | $144.73 | $145.59 | $144.14 | 98,539 |
2021-04-09 | $147.38 | $147.92 | $146.53 | $147.41 | $145.94 | 42,052 |
2021-04-08 | $146.72 | $147.87 | $145.66 | $147.60 | $146.13 | 63,960 |
2021-04-07 | $149.42 | $149.42 | $145.59 | $145.97 | $144.52 | 172,330 |
2021-04-06 | $150.03 | $150.69 | $149.07 | $149.37 | $147.88 | 80,585 |
2021-04-05 | $151.23 | $151.23 | $148.58 | $149.70 | $148.21 | 136,115 |
2021-04-01 | $148.26 | $149.30 | $147.77 | $149.02 | $147.54 | 148,603 |
2021-03-31 | $144.77 | $147.87 | $144.77 | $146.95 | $145.49 | 75,012 |
2021-03-30 | $140.85 | $144.36 | $140.24 | $143.88 | $142.45 | 99,109 |
2021-03-29 | $144.46 | $145.81 | $140.94 | $140.94 | $139.54 | 144,183 |
2021-03-26 | $146.31 | $147.07 | $142.34 | $145.52 | $144.07 | 91,656 |
2021-03-25 | $137.92 | $144.85 | $137.55 | $144.21 | $142.78 | 180,346 |
2021-03-24 | $147.19 | $148.19 | $140.15 | $140.39 | $138.84 | 219,048 |
2021-03-23 | $152.20 | $152.20 | $145.38 | $146.03 | $144.42 | 154,700 |
2021-03-22 | $155.54 | $156.02 | $152.52 | $152.91 | $151.22 | 154,848 |
2021-03-19 | $152.71 | $155.53 | $150.69 | $154.68 | $152.97 | 95,956 |
2021-03-18 | $155.51 | $157.93 | $151.87 | $152.60 | $150.91 | 117,600 |
2021-03-17 | $154.70 | $157.53 | $153.08 | $157.16 | $155.42 | 47,510 |
2021-03-16 | $158.28 | $158.28 | $153.87 | $155.40 | $153.68 | 107,407 |
2021-03-15 | $159.27 | $159.56 | $157.09 | $158.42 | $156.67 | 263,980 |
2021-03-12 | $157.29 | $158.65 | $155.82 | $158.51 | $156.76 | 101,219 |
2021-03-11 | $155.49 | $157.53 | $154.55 | $157.44 | $155.70 | 251,750 |
2021-03-10 | $153.02 | $155.81 | $151.40 | $153.87 | $152.17 | 265,387 |
2021-03-09 | $147.84 | $151.72 | $147.51 | $150.68 | $149.01 | 179,336 |
2021-03-08 | $144.77 | $147.24 | $143.01 | $145.02 | $143.42 | 226,655 |
2021-03-05 | $142.51 | $143.26 | $134.59 | $143.09 | $141.51 | 170,413 |
2021-03-04 | $145.71 | $147.10 | $137.55 | $140.83 | $139.27 | 187,328 |
2021-03-03 | $148.45 | $149.99 | $145.77 | $146.45 | $144.83 | 130,701 |
2021-03-02 | $151.00 | $151.25 | $148.20 | $148.33 | $146.69 | 226,389 |
2021-03-01 | $147.84 | $150.54 | $147.16 | $150.44 | $148.78 | 133,017 |
2021-02-26 | $145.55 | $146.45 | $141.23 | $143.61 | $142.02 | 72,340 |
2021-02-25 | $151.64 | $151.77 | $144.54 | $144.76 | $143.16 | 150,577 |
2021-02-24 | $145.52 | $150.04 | $145.52 | $149.88 | $148.22 | 94,849 |
2021-02-23 | $145.91 | $146.08 | $139.78 | $145.52 | $143.91 | 209,275 |
2021-02-22 | $150.09 | $151.69 | $148.77 | $149.18 | $147.53 | 93,759 |
2021-02-19 | $148.40 | $151.99 | $148.40 | $150.78 | $149.11 | 111,771 |
2021-02-18 | $148.51 | $149.30 | $145.95 | $146.80 | $145.18 | 116,627 |
2021-02-17 | $151.18 | $151.21 | $147.60 | $150.78 | $149.11 | 247,491 |
2021-02-16 | $154.09 | $154.46 | $150.45 | $151.86 | $150.18 | 128,149 |
2021-02-12 | $150.00 | $152.57 | $149.24 | $151.74 | $150.06 | 314,057 |
2021-02-11 | $152.18 | $153.15 | $148.25 | $150.73 | $149.06 | 157,816 |
2021-02-10 | $154.79 | $154.79 | $149.20 | $151.36 | $149.69 | 291,334 |
2021-02-09 | $152.43 | $154.54 | $151.70 | $153.47 | $151.77 | 198,136 |
2021-02-08 | $148.88 | $152.10 | $148.34 | $152.08 | $150.40 | 230,246 |
2021-02-05 | $145.46 | $146.17 | $143.57 | $146.11 | $144.50 | 96,015 |
2021-02-04 | $141.84 | $143.53 | $141.29 | $143.19 | $141.61 | 94,332 |
2021-02-03 | $139.54 | $140.66 | $138.23 | $140.22 | $138.67 | 59,365 |
2021-02-02 | $139.31 | $139.31 | $135.41 | $138.27 | $136.74 | 86,241 |
2021-02-01 | $137.29 | $138.39 | $134.30 | $138.23 | $136.70 | 170,822 |
2021-01-29 | $138.14 | $139.29 | $133.80 | $135.26 | $133.77 | 109,054 |
2021-01-28 | $137.46 | $140.78 | $132.39 | $134.49 | $133.00 | 251,109 |
2021-01-27 | $137.05 | $140.28 | $134.90 | $137.53 | $136.01 | 157,190 |
2021-01-26 | $137.76 | $137.95 | $135.90 | $137.04 | $135.53 | 57,438 |
2021-01-25 | $136.00 | $138.95 | $133.14 | $136.30 | $134.79 | 50,802 |
2021-01-22 | $131.47 | $135.62 | $131.17 | $135.45 | $133.95 | 33,437 |
2021-01-21 | $134.43 | $134.56 | $131.98 | $133.00 | $131.53 | 63,936 |
2021-01-20 | $134.52 | $135.37 | $133.09 | $134.06 | $132.58 | 56,718 |
2021-01-19 | $133.01 | $133.60 | $132.05 | $133.60 | $132.12 | 79,512 |
2021-01-15 | $131.85 | $131.95 | $129.02 | $130.79 | $129.34 | 50,657 |
2021-01-14 | $129.86 | $133.29 | $129.86 | $132.64 | $131.17 | 77,666 |
2021-01-13 | $130.64 | $130.64 | $128.71 | $128.92 | $127.50 | 77,248 |
2021-01-12 | $127.55 | $129.78 | $127.30 | $129.78 | $128.35 | 43,362 |
2021-01-11 | $124.80 | $127.28 | $124.80 | $126.55 | $125.15 | 29,732 |
2021-01-08 | $128.70 | $128.70 | $124.56 | $126.46 | $125.06 | 65,421 |
2021-01-07 | $126.14 | $127.79 | $125.75 | $127.49 | $126.08 | 115,756 |
2021-01-06 | $120.86 | $126.65 | $120.86 | $124.58 | $123.20 | 48,226 |
2021-01-05 | $117.50 | $120.84 | $117.50 | $120.02 | $118.69 | 31,052 |
2021-01-04 | $119.30 | $120.25 | $116.48 | $117.96 | $116.66 | 60,317 |
2020-12-31 | $119.14 | $119.51 | $118.49 | $118.65 | $117.34 | 14,762 |
2020-12-30 | $118.25 | $119.56 | $118.25 | $119.12 | $117.80 | 20,422 |
2020-12-29 | $120.29 | $121.03 | $116.53 | $117.32 | $116.02 | 40,481 |
2020-12-28 | $122.44 | $122.57 | $120.33 | $120.46 | $119.13 | 43,870 |
2020-12-24 | $122.58 | $122.58 | $120.79 | $120.93 | $119.59 | 17,474 |
2020-12-23 | $120.95 | $121.86 | $120.64 | $121.66 | $120.32 | 47,815 |
2020-12-22 | $119.96 | $120.52 | $119.27 | $120.25 | $118.92 | 22,158 |
2020-12-21 | $117.31 | $119.05 | $116.71 | $118.90 | $117.59 | 35,315 |
2020-12-18 | $120.23 | $120.82 | $118.73 | $118.99 | $117.68 | 45,540 |
2020-12-17 | $118.72 | $119.53 | $117.96 | $119.53 | $118.21 | 47,471 |
2020-12-16 | $118.73 | $118.73 | $117.27 | $117.77 | $116.47 | 39,983 |
2020-12-15 | $116.70 | $117.79 | $115.74 | $117.75 | $116.45 | 35,180 |
2020-12-14 | $116.53 | $117.00 | $115.36 | $115.36 | $114.08 | 29,807 |
2020-12-11 | $116.47 | $116.90 | $114.57 | $115.48 | $113.84 | 45,945 |
2020-12-10 | $114.81 | $116.64 | $113.88 | $116.56 | $114.90 | 35,323 |
2020-12-09 | $117.36 | $117.57 | $114.76 | $115.40 | $113.76 | 30,763 |
2020-12-08 | $114.59 | $116.68 | $114.59 | $116.56 | $114.90 | 28,894 |
2020-12-07 | $115.20 | $115.84 | $114.82 | $115.41 | $113.77 | 41,935 |
2020-12-04 | $112.45 | $115.25 | $112.45 | $115.15 | $113.51 | 65,204 |
2020-12-03 | $111.77 | $112.45 | $111.50 | $111.88 | $110.29 | 37,472 |
2020-12-02 | $110.28 | $111.33 | $109.55 | $111.19 | $109.60 | 26,906 |
2020-12-01 | $111.22 | $112.33 | $110.55 | $111.03 | $109.45 | 344,542 |
2020-11-30 | $112.32 | $112.32 | $109.48 | $110.61 | $109.04 | 25,671 |
2020-11-27 | $111.72 | $111.95 | $110.93 | $111.95 | $110.36 | 18,969 |
2020-11-25 | $110.28 | $111.31 | $109.68 | $110.89 | $109.31 | 20,274 |
2020-11-24 | $110.73 | $111.58 | $109.46 | $110.81 | $109.23 | 68,090 |
2020-11-23 | $108.00 | $109.61 | $107.80 | $109.05 | $107.50 | 18,326 |
2020-11-20 | $106.00 | $106.87 | $105.44 | $106.74 | $105.22 | 38,624 |
2020-11-19 | $105.48 | $106.18 | $105.06 | $106.12 | $104.61 | 23,362 |
2020-11-18 | $107.13 | $107.56 | $105.48 | $105.67 | $104.17 | 48,661 |
2020-11-17 | $105.73 | $106.90 | $104.35 | $106.32 | $104.81 | 33,395 |
2020-11-16 | $105.37 | $105.84 | $104.67 | $105.84 | $104.33 | 68,986 |
2020-11-13 | $102.49 | $103.95 | $102.49 | $103.44 | $101.97 | 36,739 |
2020-11-12 | $102.83 | $102.83 | $101.07 | $101.68 | $100.23 | 16,665 |
2020-11-11 | $103.03 | $103.15 | $101.57 | $102.86 | $101.40 | 22,357 |
2020-11-10 | $100.90 | $102.78 | $100.50 | $102.27 | $100.82 | 41,749 |
2020-11-09 | $101.44 | $102.87 | $100.00 | $100.06 | $98.64 | 39,872 |
2020-11-06 | $98.65 | $98.65 | $97.43 | $97.43 | $96.04 | 13,186 |
2020-11-05 | $97.39 | $99.11 | $97.28 | $98.88 | $97.47 | 206,298 |
2020-11-04 | $96.19 | $96.92 | $95.55 | $96.11 | $94.74 | 33,695 |
2020-11-03 | $94.98 | $96.78 | $94.05 | $96.54 | $95.17 | 29,540 |
2020-11-02 | $92.32 | $93.51 | $92.32 | $93.48 | $92.15 | 53,658 |
2020-10-30 | $93.07 | $93.07 | $91.02 | $91.79 | $90.48 | 23,272 |
2020-10-29 | $92.30 | $93.87 | $91.49 | $93.50 | $92.17 | 32,394 |
2020-10-28 | $92.70 | $93.57 | $92.04 | $92.30 | $90.99 | 15,511 |
2020-10-27 | $95.76 | $95.76 | $94.87 | $95.02 | $93.67 | 16,611 |
2020-10-26 | $96.47 | $97.00 | $94.81 | $95.52 | $94.16 | 16,855 |
2020-10-23 | $97.64 | $97.95 | $97.11 | $97.89 | $96.50 | 10,808 |
2020-10-22 | $96.49 | $97.29 | $95.37 | $97.29 | $95.91 | 11,342 |
2020-10-21 | $97.24 | $97.24 | $95.69 | $95.81 | $94.45 | 7,586 |
2020-10-20 | $97.57 | $97.57 | $96.71 | $96.74 | $95.36 | 13,393 |
2020-10-19 | $98.71 | $98.98 | $96.86 | $97.03 | $95.65 | 10,193 |
2020-10-16 | $98.95 | $98.95 | $98.02 | $98.04 | $96.65 | 14,044 |
2020-10-15 | $96.38 | $98.25 | $96.20 | $98.24 | $96.84 | 23,920 |
2020-10-14 | $99.31 | $99.31 | $97.50 | $97.61 | $96.22 | 13,570 |
2020-10-13 | $98.20 | $99.04 | $98.20 | $98.97 | $97.56 | 8,019 |
2020-10-12 | $99.07 | $99.16 | $98.34 | $99.07 | $97.66 | 15,873 |
2020-10-09 | $98.96 | $99.05 | $98.35 | $98.80 | $97.39 | 15,737 |
2020-10-08 | $97.96 | $98.39 | $97.41 | $98.06 | $96.67 | 84,001 |
2020-10-07 | $95.78 | $97.32 | $95.65 | $97.25 | $95.87 | 13,786 |
2020-10-06 | $95.74 | $97.20 | $94.65 | $94.66 | $93.31 | 58,687 |
2020-10-05 | $92.63 | $94.97 | $92.63 | $94.95 | $93.60 | 95,856 |
2020-10-02 | $90.00 | $92.38 | $90.00 | $92.06 | $90.75 | 17,314 |
2020-10-01 | $90.91 | $91.86 | $90.58 | $91.86 | $90.55 | 80,900 |
2020-09-30 | $91.19 | $91.72 | $89.82 | $90.47 | $89.18 | 14,102 |
2020-09-29 | $90.72 | $90.96 | $89.58 | $90.58 | $89.29 | 54,089 |
2020-09-28 | $89.87 | $90.59 | $89.67 | $90.27 | $88.99 | 13,667 |
2020-09-25 | $86.80 | $88.58 | $86.80 | $88.14 | $86.89 | 53,772 |
2020-09-24 | $86.99 | $88.24 | $86.03 | $86.77 | $85.54 | 41,170 |
2020-09-23 | $90.14 | $91.00 | $86.99 | $86.99 | $85.75 | 23,745 |
2020-09-22 | $91.00 | $91.71 | $89.79 | $90.83 | $89.23 | 23,708 |
2020-09-21 | $92.30 | $93.55 | $90.11 | $90.97 | $89.37 | 32,021 |
2020-09-18 | $94.24 | $94.94 | $93.53 | $94.76 | $93.09 | 21,529 |
2020-09-17 | $93.20 | $94.33 | $92.87 | $94.08 | $92.42 | 12,562 |
2020-09-16 | $93.23 | $95.38 | $93.23 | $94.40 | $92.73 | 26,232 |
2020-09-15 | $93.63 | $93.96 | $92.82 | $93.03 | $91.39 | 10,346 |
2020-09-14 | $91.66 | $93.14 | $91.13 | $93.08 | $91.44 | 14,717 |
2020-09-11 | $91.48 | $91.53 | $89.74 | $90.25 | $88.66 | 25,744 |
2020-09-10 | $91.95 | $92.79 | $91.00 | $91.05 | $89.44 | 16,543 |
2020-09-09 | $91.28 | $92.00 | $91.19 | $91.68 | $90.06 | 11,139 |
2020-09-08 | $90.04 | $91.48 | $89.89 | $90.35 | $88.76 | 45,177 |
2020-09-04 | $93.07 | $93.50 | $89.09 | $91.61 | $89.99 | 46,968 |
2020-09-03 | $94.97 | $94.97 | $91.94 | $92.38 | $90.75 | 14,892 |
2020-09-02 | $94.67 | $95.26 | $93.95 | $95.14 | $93.46 | 18,764 |
2020-09-01 | $93.93 | $94.67 | $93.70 | $94.67 | $93.00 | 62,022 |
2020-08-31 | $94.65 | $94.65 | $93.55 | $93.84 | $92.18 | 31,770 |
2020-08-28 | $94.36 | $94.77 | $93.88 | $94.62 | $92.95 | 19,205 |
2020-08-27 | $94.14 | $94.76 | $93.33 | $93.69 | $92.04 | 17,318 |
2020-08-26 | $95.19 | $95.30 | $94.20 | $94.39 | $92.73 | 21,658 |
2020-08-25 | $95.10 | $95.16 | $94.01 | $95.03 | $93.35 | 12,385 |
2020-08-24 | $95.10 | $95.10 | $94.07 | $94.59 | $92.92 | 20,151 |
2020-08-21 | $95.16 | $95.46 | $94.03 | $94.40 | $92.73 | 50,704 |
2020-08-20 | $95.50 | $95.99 | $95.00 | $95.69 | $94.00 | 24,508 |
2020-08-19 | $96.30 | $97.21 | $96.11 | $96.13 | $94.43 | 17,361 |
2020-08-18 | $96.57 | $96.57 | $95.61 | $95.85 | $94.16 | 23,280 |
2020-08-17 | $96.39 | $96.91 | $95.88 | $96.86 | $95.15 | 25,267 |
2020-08-14 | $95.40 | $96.24 | $95.12 | $95.93 | $94.24 | 13,817 |
2020-08-13 | $95.64 | $96.36 | $95.64 | $96.06 | $94.36 | 7,947 |
2020-08-12 | $96.70 | $96.70 | $95.26 | $95.84 | $94.15 | 27,382 |
2020-08-11 | $97.23 | $97.84 | $95.67 | $95.85 | $94.16 | 36,134 |
2020-08-10 | $95.32 | $97.06 | $95.32 | $96.59 | $94.89 | 85,773 |
2020-08-07 | $92.59 | $94.83 | $92.59 | $94.83 | $93.15 | 15,299 |
2020-08-06 | $93.32 | $93.36 | $92.70 | $93.14 | $91.50 | 11,214 |
2020-08-05 | $92.34 | $93.04 | $92.11 | $93.04 | $91.40 | 22,224 |
2020-08-04 | $90.56 | $91.49 | $90.43 | $91.41 | $89.80 | 15,713 |
2020-08-03 | $89.08 | $90.75 | $89.05 | $90.62 | $89.02 | 21,333 |
2020-07-31 | $90.28 | $90.28 | $87.63 | $88.56 | $87.00 | 28,256 |
2020-07-30 | $88.38 | $90.22 | $88.38 | $90.07 | $88.48 | 14,869 |
2020-07-29 | $89.02 | $89.77 | $88.74 | $89.63 | $88.05 | 7,243 |
2020-07-28 | $88.58 | $89.12 | $88.11 | $88.28 | $86.72 | 26,261 |
2020-07-27 | $88.75 | $89.27 | $88.12 | $89.15 | $87.58 | 35,076 |
2020-07-24 | $89.02 | $89.33 | $88.00 | $88.01 | $86.46 | 12,296 |
2020-07-23 | $89.60 | $90.58 | $89.08 | $89.68 | $88.09 | 10,972 |
2020-07-22 | $89.57 | $90.08 | $89.32 | $89.73 | $88.15 | 7,734 |
2020-07-21 | $89.45 | $90.47 | $89.36 | $90.24 | $88.65 | 13,828 |
2020-07-20 | $88.82 | $89.10 | $88.11 | $88.51 | $86.95 | 29,330 |
2020-07-17 | $88.23 | $89.18 | $88.00 | $88.82 | $87.25 | 15,280 |
2020-07-16 | $87.75 | $88.35 | $87.37 | $88.06 | $86.51 | 21,740 |
2020-07-15 | $87.06 | $88.90 | $86.99 | $88.64 | $87.08 | 22,761 |
2020-07-14 | $83.72 | $85.38 | $83.52 | $85.37 | $83.86 | 25,267 |
2020-07-13 | $86.26 | $86.94 | $83.76 | $83.76 | $82.28 | 36,648 |
2020-07-10 | $84.46 | $85.57 | $83.50 | $85.57 | $84.06 | 28,212 |
2020-07-09 | $86.38 | $86.38 | $83.29 | $83.90 | $82.42 | 35,500 |
2020-07-08 | $85.59 | $86.35 | $84.87 | $85.83 | $84.32 | 32,051 |
2020-07-07 | $86.54 | $87.26 | $85.40 | $85.40 | $83.89 | 34,755 |
2020-07-06 | $88.42 | $88.88 | $86.94 | $87.44 | $85.90 | 43,671 |
2020-07-02 | $87.86 | $88.10 | $86.52 | $86.90 | $85.37 | 20,660 |
2020-07-01 | $87.48 | $87.99 | $85.94 | $86.36 | $84.84 | 19,967 |
2020-06-30 | $86.10 | $87.56 | $85.77 | $87.27 | $85.73 | 43,674 |
2020-06-29 | $84.89 | $86.96 | $84.25 | $86.39 | $84.87 | 15,505 |
2020-06-26 | $85.51 | $85.98 | $83.46 | $83.77 | $82.29 | 150,380 |
2020-06-25 | $84.37 | $86.43 | $84.15 | $86.43 | $84.91 | 24,626 |
2020-06-24 | $86.41 | $86.68 | $83.63 | $85.03 | $83.53 | 39,108 |
2020-06-23 | $87.55 | $87.99 | $86.95 | $86.95 | $85.42 | 34,831 |
2020-06-22 | $85.75 | $86.45 | $84.60 | $86.41 | $84.89 | 22,504 |
2020-06-19 | $87.32 | $87.32 | $85.10 | $85.41 | $83.90 | 28,419 |
2020-06-18 | $84.64 | $86.38 | $84.35 | $85.61 | $84.10 | 20,392 |
2020-06-17 | $87.13 | $87.13 | $85.14 | $85.70 | $84.19 | 22,162 |
2020-06-16 | $88.35 | $88.35 | $85.40 | $86.81 | $85.28 | 34,053 |
2020-06-15 | $80.25 | $85.69 | $80.25 | $85.34 | $83.83 | 31,852 |
2020-06-12 | $83.42 | $84.45 | $80.85 | $82.99 | $81.31 | 35,569 |
2020-06-11 | $84.18 | $84.75 | $80.72 | $80.84 | $79.21 | 71,034 |
2020-06-10 | $90.26 | $90.26 | $87.75 | $87.75 | $85.98 | 35,427 |
2020-06-09 | $90.79 | $91.17 | $88.98 | $90.58 | $88.75 | 49,818 |
2020-06-08 | $90.45 | $91.80 | $89.96 | $91.70 | $89.85 | 90,458 |
2020-06-05 | $89.10 | $90.00 | $88.64 | $89.06 | $87.26 | 30,393 |
2020-06-04 | $85.04 | $86.38 | $84.96 | $85.76 | $84.03 | 30,859 |
2020-06-03 | $85.02 | $86.22 | $84.93 | $85.28 | $83.56 | 42,676 |
2020-06-02 | $83.52 | $84.18 | $82.75 | $83.76 | $82.07 | 30,568 |
2020-06-01 | $82.59 | $84.22 | $82.47 | $83.30 | $81.62 | 17,869 |
2020-05-29 | $82.86 | $82.86 | $80.89 | $82.70 | $81.03 | 30,125 |
2020-05-28 | $85.64 | $85.80 | $82.89 | $83.18 | $81.50 | 23,312 |
2020-05-27 | $84.08 | $85.33 | $81.30 | $84.86 | $83.15 | 42,160 |
2020-05-26 | $83.01 | $83.87 | $82.51 | $82.52 | $80.85 | 25,533 |
2020-05-22 | $80.63 | $80.69 | $79.51 | $80.60 | $78.97 | 16,140 |
2020-05-21 | $80.02 | $80.87 | $79.35 | $80.19 | $78.57 | 26,001 |
2020-05-20 | $78.76 | $80.60 | $78.67 | $80.06 | $78.44 | 24,036 |
2020-05-19 | $78.90 | $79.58 | $77.57 | $77.57 | $76.00 | 29,626 |
2020-05-18 | $78.09 | $79.51 | $77.81 | $79.15 | $77.55 | 39,449 |
2020-05-15 | $72.69 | $75.07 | $72.69 | $74.80 | $73.29 | 29,232 |
2020-05-14 | $72.13 | $73.47 | $70.01 | $73.37 | $71.89 | 51,034 |
2020-05-13 | $75.99 | $75.99 | $72.18 | $73.53 | $72.05 | 98,510 |
2020-05-12 | $79.30 | $79.58 | $76.12 | $76.12 | $74.58 | 94,283 |
2020-05-11 | $77.65 | $79.25 | $77.04 | $78.82 | $77.23 | 43,475 |
2020-05-08 | $76.97 | $78.61 | $76.86 | $78.61 | $77.02 | 58,477 |
2020-05-07 | $75.61 | $76.24 | $75.52 | $75.79 | $74.26 | 20,376 |
2020-05-06 | $75.85 | $75.85 | $74.56 | $74.70 | $73.19 | 34,193 |
2020-05-05 | $76.32 | $77.50 | $75.09 | $75.43 | $73.91 | 38,950 |
2020-05-04 | $74.19 | $75.31 | $72.92 | $75.31 | $73.79 | 49,916 |
2020-05-01 | $75.99 | $75.99 | $72.91 | $74.57 | $73.06 | 86,818 |
2020-04-30 | $79.70 | $80.25 | $77.25 | $77.38 | $75.82 | 44,568 |
2020-04-29 | $79.13 | $81.65 | $78.00 | $80.70 | $79.07 | 78,545 |
2020-04-28 | $77.48 | $77.65 | $75.64 | $76.61 | $75.06 | 109,811 |
2020-04-27 | $73.44 | $76.17 | $73.44 | $75.33 | $73.81 | 37,716 |
2020-04-24 | $72.12 | $72.92 | $71.00 | $72.52 | $71.06 | 43,400 |
2020-04-23 | $71.04 | $72.65 | $70.85 | $71.07 | $69.64 | 37,463 |
2020-04-22 | $71.49 | $71.49 | $70.24 | $70.67 | $69.24 | 41,070 |
2020-04-21 | $69.00 | $70.54 | $68.75 | $69.76 | $68.35 | 62,406 |
2020-04-20 | $69.70 | $72.27 | $69.70 | $71.00 | $69.57 | 64,634 |
2020-04-17 | $70.53 | $71.40 | $68.68 | $71.04 | $69.61 | 53,017 |
2020-04-16 | $68.83 | $69.00 | $66.60 | $67.84 | $66.47 | 66,400 |
2020-04-15 | $69.14 | $70.57 | $67.74 | $68.83 | $67.44 | 236,650 |
2020-04-14 | $71.52 | $72.75 | $70.61 | $71.70 | $70.25 | 73,086 |
2020-04-13 | $71.30 | $71.30 | $69.35 | $70.37 | $68.95 | 107,683 |
2020-04-09 | $69.32 | $71.89 | $69.32 | $71.20 | $69.76 | 124,444 |
2020-04-08 | $65.72 | $68.30 | $65.55 | $67.79 | $66.42 | 106,687 |
2020-04-07 | $67.52 | $67.90 | $64.53 | $65.31 | $63.99 | 100,277 |
2020-04-06 | $63.24 | $65.21 | $63.22 | $64.99 | $63.68 | 57,503 |
2020-04-03 | $62.44 | $62.62 | $59.85 | $60.80 | $59.57 | 66,247 |
2020-04-02 | $61.95 | $63.90 | $61.23 | $62.78 | $61.51 | 50,551 |
2020-04-01 | $64.30 | $65.24 | $62.00 | $62.64 | $61.38 | 73,563 |
2020-03-31 | $66.46 | $67.45 | $65.39 | $67.03 | $65.68 | 60,742 |
2020-03-30 | $65.71 | $67.00 | $64.71 | $66.89 | $65.54 | 67,149 |
2020-03-27 | $65.76 | $67.34 | $65.08 | $65.54 | $64.22 | 79,771 |
2020-03-26 | $64.87 | $68.42 | $64.87 | $67.74 | $66.37 | 97,306 |
2020-03-25 | $63.55 | $66.17 | $62.31 | $64.20 | $62.90 | 256,782 |
2020-03-24 | $61.81 | $63.95 | $61.38 | $63.95 | $62.39 | 96,398 |
2020-03-23 | $58.89 | $59.95 | $57.14 | $59.07 | $57.63 | 212,828 |
2020-03-20 | $61.83 | $63.17 | $59.03 | $59.24 | $57.80 | 135,248 |
2020-03-19 | $56.03 | $61.84 | $55.02 | $60.64 | $59.17 | 216,972 |
2020-03-18 | $60.67 | $62.23 | $55.94 | $57.05 | $55.66 | 177,124 |
2020-03-17 | $60.80 | $64.29 | $59.30 | $64.15 | $62.59 | 404,072 |
2020-03-16 | $61.87 | $64.56 | $59.80 | $59.80 | $58.35 | 216,852 |
2020-03-13 | $69.28 | $70.02 | $65.13 | $69.16 | $67.48 | 243,553 |
2020-03-12 | $69.30 | $70.52 | $65.64 | $66.44 | $64.82 | 284,318 |
2020-03-11 | $77.07 | $77.78 | $73.47 | $74.73 | $72.91 | 99,742 |
2020-03-10 | $79.55 | $80.62 | $76.50 | $79.44 | $77.51 | 111,031 |
2020-03-09 | $79.20 | $81.22 | $77.80 | $77.80 | $75.91 | 129,691 |
2020-03-06 | $86.02 | $87.46 | $84.65 | $86.12 | $84.03 | 57,184 |
2020-03-05 | $89.52 | $90.00 | $87.30 | $88.29 | $86.14 | 97,906 |
2020-03-04 | $90.26 | $91.29 | $89.20 | $91.28 | $89.06 | 74,554 |
2020-03-03 | $90.75 | $91.94 | $88.16 | $88.77 | $86.61 | 40,299 |
2020-03-02 | $88.65 | $90.50 | $87.91 | $90.43 | $88.23 | 121,934 |
2020-02-28 | $86.71 | $88.50 | $86.66 | $88.30 | $86.15 | 73,074 |
2020-02-27 | $90.24 | $91.91 | $88.78 | $89.39 | $87.22 | 77,766 |
2020-02-26 | $93.35 | $93.95 | $91.81 | $92.01 | $89.77 | 43,018 |
2020-02-25 | $96.63 | $96.79 | $92.70 | $92.85 | $90.59 | 34,556 |
2020-02-24 | $96.20 | $96.75 | $95.65 | $96.34 | $94.00 | 15,786 |
2020-02-21 | $99.75 | $99.75 | $98.72 | $99.25 | $96.84 | 27,421 |
2020-02-20 | $99.17 | $100.04 | $98.85 | $99.91 | $97.48 | 24,984 |
2020-02-19 | $98.92 | $99.90 | $98.82 | $99.44 | $97.02 | 14,622 |
2020-02-18 | $98.34 | $98.75 | $98.01 | $98.67 | $96.27 | 16,541 |
2020-02-14 | $98.84 | $99.01 | $98.33 | $98.58 | $96.18 | 21,056 |
2020-02-13 | $98.88 | $99.05 | $98.32 | $98.85 | $96.45 | 12,174 |
2020-02-12 | $98.81 | $99.09 | $98.64 | $99.09 | $96.68 | 16,107 |
2020-02-11 | $98.07 | $98.53 | $98.04 | $98.20 | $95.81 | 9,577 |
2020-02-10 | $96.80 | $97.60 | $96.79 | $97.56 | $95.19 | 22,398 |
2020-02-07 | $97.68 | $97.68 | $96.71 | $96.98 | $94.62 | 9,914 |
2020-02-06 | $98.70 | $98.70 | $98.07 | $98.10 | $95.71 | 22,044 |
2020-02-05 | $97.65 | $98.36 | $97.25 | $98.23 | $95.84 | 22,523 |
2020-02-04 | $97.07 | $97.13 | $96.01 | $96.61 | $94.26 | 52,466 |
2020-02-03 | $95.49 | $96.21 | $95.48 | $95.85 | $93.52 | 62,027 |
2020-01-31 | $96.31 | $96.31 | $94.50 | $94.89 | $92.58 | 39,681 |
2020-01-30 | $96.73 | $97.10 | $95.77 | $96.87 | $94.51 | 32,951 |
2020-01-29 | $98.25 | $98.55 | $97.22 | $97.22 | $94.86 | 28,673 |
2020-01-28 | $98.14 | $98.41 | $97.88 | $98.00 | $95.62 | 19,477 |
2020-01-27 | $97.16 | $98.12 | $97.00 | $97.70 | $95.32 | 18,436 |
2020-01-24 | $100.40 | $100.40 | $98.15 | $98.66 | $96.26 | 18,714 |
2020-01-23 | $99.59 | $100.20 | $98.66 | $100.03 | $97.60 | 32,344 |
2020-01-22 | $100.45 | $100.45 | $99.66 | $99.87 | $97.44 | 54,984 |
2020-01-21 | $100.60 | $100.92 | $99.89 | $100.21 | $97.77 | 66,848 |
2020-01-17 | $101.43 | $101.44 | $100.64 | $100.74 | $98.29 | 27,623 |
2020-01-16 | $100.05 | $101.19 | $100.05 | $101.10 | $98.64 | 30,881 |
2020-01-15 | $98.90 | $99.66 | $98.90 | $99.53 | $97.11 | 41,125 |
2020-01-14 | $98.52 | $99.80 | $98.30 | $99.12 | $96.71 | 27,002 |
2020-01-13 | $98.61 | $98.69 | $97.99 | $98.69 | $96.29 | 35,950 |
2020-01-10 | $98.74 | $98.99 | $98.14 | $98.30 | $95.91 | 37,214 |
2020-01-09 | $99.26 | $99.57 | $98.73 | $98.74 | $96.34 | 26,515 |
2020-01-08 | $98.66 | $99.24 | $98.62 | $98.79 | $96.39 | 51,796 |
2020-01-07 | $98.81 | $98.81 | $98.25 | $98.67 | $96.27 | 16,244 |
2020-01-06 | $97.97 | $99.05 | $97.65 | $98.77 | $96.37 | 76,061 |
2020-01-03 | $98.15 | $98.71 | $98.10 | $98.67 | $96.27 | 21,215 |
2020-01-02 | $100.37 | $100.37 | $98.28 | $99.12 | $96.71 | 105,110 |
2019-12-31 | $98.93 | $99.70 | $98.93 | $99.49 | $97.07 | 18,803 |
2019-12-30 | $99.57 | $99.91 | $98.62 | $99.21 | $96.80 | 24,936 |
2019-12-27 | $100.67 | $100.67 | $99.28 | $99.31 | $96.89 | 41,089 |
2019-12-26 | $100.38 | $100.56 | $100.25 | $100.30 | $97.86 | 22,287 |
2019-12-24 | $99.76 | $100.10 | $99.57 | $100.10 | $97.67 | 83,262 |
2019-12-23 | $99.23 | $99.80 | $98.71 | $99.62 | $97.20 | 33,895 |
2019-12-20 | $99.00 | $99.14 | $98.63 | $99.00 | $96.59 | 38,448 |
2019-12-19 | $98.35 | $98.97 | $98.35 | $98.76 | $96.36 | 30,027 |
2019-12-18 | $98.17 | $98.58 | $98.00 | $98.23 | $95.84 | 38,173 |
2019-12-17 | $97.72 | $98.16 | $97.27 | $97.99 | $95.61 | 168,013 |
2019-12-16 | $97.65 | $98.34 | $97.42 | $97.54 | $95.17 | 55,551 |
2019-12-13 | $97.45 | $97.88 | $96.45 | $96.99 | $94.29 | 17,880 |
2019-12-12 | $96.40 | $97.77 | $96.26 | $97.44 | $94.72 | 29,805 |
2019-12-11 | $96.25 | $96.57 | $95.87 | $96.46 | $93.77 | 31,822 |
2019-12-10 | $95.89 | $96.33 | $95.60 | $96.19 | $93.51 | 29,967 |
2019-12-09 | $95.79 | $96.29 | $95.79 | $95.89 | $93.22 | 41,440 |
2019-12-06 | $94.73 | $95.60 | $94.26 | $95.36 | $92.70 | 18,950 |
2019-12-05 | $94.40 | $94.54 | $93.84 | $94.01 | $91.39 | 21,117 |
2019-12-04 | $94.00 | $94.44 | $93.97 | $94.18 | $91.56 | 115,506 |
2019-12-03 | $93.02 | $93.63 | $92.20 | $93.63 | $91.02 | 83,591 |
2019-12-02 | $94.82 | $94.82 | $93.57 | $93.79 | $91.18 | 75,705 |
2019-11-29 | $94.52 | $94.98 | $94.24 | $94.61 | $91.97 | 69,015 |
2019-11-27 | $94.33 | $94.87 | $94.33 | $94.62 | $91.98 | 52,846 |
2019-11-26 | $94.10 | $94.60 | $93.96 | $93.96 | $91.34 | 25,715 |
2019-11-25 | $92.28 | $94.10 | $92.28 | $93.97 | $91.35 | 106,240 |
2019-11-22 | $91.99 | $92.15 | $91.52 | $91.96 | $89.40 | 39,648 |
2019-11-21 | $92.15 | $92.15 | $91.32 | $91.78 | $89.22 | 51,334 |
2019-11-20 | $91.96 | $92.79 | $91.96 | $92.21 | $89.64 | 25,611 |
2019-11-19 | $92.05 | $92.58 | $91.65 | $92.20 | $89.63 | 18,024 |
2019-11-18 | $91.95 | $91.99 | $91.43 | $91.81 | $89.25 | 19,565 |
2019-11-15 | $92.27 | $92.27 | $91.77 | $92.03 | $89.47 | 29,335 |
2019-11-14 | $91.59 | $92.29 | $91.59 | $91.79 | $89.23 | 32,625 |
2019-11-13 | $91.79 | $92.11 | $91.41 | $91.90 | $89.34 | 34,286 |
2019-11-12 | $92.22 | $92.99 | $92.22 | $92.35 | $89.78 | 22,813 |
2019-11-11 | $91.84 | $92.28 | $91.80 | $92.11 | $89.54 | 19,622 |
2019-11-08 | $91.98 | $92.56 | $91.98 | $92.35 | $89.78 | 57,210 |
2019-11-07 | $92.67 | $92.96 | $92.02 | $92.22 | $89.65 | 12,385 |
2019-11-06 | $92.80 | $92.90 | $92.04 | $92.09 | $89.52 | 27,729 |
2019-11-05 | $92.94 | $93.16 | $92.74 | $92.87 | $90.28 | 30,933 |
2019-11-04 | $92.70 | $93.07 | $92.36 | $92.74 | $90.16 | 104,406 |
2019-11-01 | $90.17 | $91.99 | $90.17 | $91.96 | $89.40 | 106,551 |
2019-10-31 | $90.54 | $90.54 | $89.71 | $90.45 | $87.93 | 40,747 |
2019-10-30 | $90.97 | $90.97 | $90.14 | $90.70 | $88.17 | 18,097 |
2019-10-29 | $90.61 | $91.31 | $90.61 | $91.16 | $88.62 | 22,237 |
2019-10-28 | $90.35 | $91.14 | $90.35 | $90.82 | $88.29 | 26,611 |
2019-10-25 | $89.28 | $90.40 | $89.28 | $90.04 | $87.53 | 16,860 |
2019-10-24 | $90.19 | $90.19 | $89.19 | $89.40 | $86.91 | 10,954 |
2019-10-23 | $89.41 | $90.02 | $89.41 | $89.77 | $87.27 | 8,360 |
2019-10-22 | $89.75 | $89.94 | $89.23 | $89.50 | $87.01 | 16,376 |
2019-10-21 | $88.95 | $89.85 | $88.95 | $89.52 | $87.03 | 18,483 |
2019-10-18 | $88.50 | $88.94 | $87.77 | $88.32 | $85.86 | 15,490 |
2019-10-17 | $88.29 | $88.87 | $88.28 | $88.73 | $86.26 | 20,531 |
2019-10-16 | $87.44 | $88.09 | $87.44 | $87.75 | $85.30 | 17,996 |
2019-10-15 | $86.64 | $88.03 | $86.44 | $87.68 | $85.24 | 28,845 |
2019-10-14 | $86.50 | $86.65 | $86.17 | $86.47 | $84.06 | 16,070 |
2019-10-11 | $86.64 | $87.76 | $86.64 | $86.82 | $84.40 | 20,117 |
2019-10-10 | $85.52 | $86.06 | $85.28 | $85.51 | $83.13 | 18,051 |
2019-10-09 | $85.85 | $85.85 | $85.11 | $85.32 | $82.94 | 67,683 |
2019-10-08 | $85.75 | $85.95 | $85.02 | $85.36 | $82.98 | 32,407 |
2019-10-07 | $86.13 | $87.07 | $86.13 | $86.62 | $84.21 | 15,503 |
2019-10-04 | $85.36 | $86.58 | $85.34 | $86.58 | $84.17 | 18,541 |
2019-10-03 | $85.38 | $85.93 | $84.65 | $85.86 | $83.47 | 26,331 |
2019-10-02 | $85.59 | $85.81 | $85.01 | $85.81 | $83.42 | 45,820 |
2019-10-01 | $88.21 | $89.23 | $86.16 | $86.23 | $83.83 | 27,788 |
2019-09-30 | $88.52 | $88.58 | $87.80 | $88.15 | $85.69 | 13,222 |
2019-09-27 | $89.07 | $89.38 | $88.09 | $88.38 | $85.92 | 17,487 |
2019-09-26 | $90.11 | $90.11 | $88.81 | $88.81 | $86.34 | 55,957 |
2019-09-25 | $89.30 | $90.46 | $89.12 | $90.20 | $87.69 | 30,875 |
2019-09-24 | $91.14 | $91.14 | $89.30 | $89.39 | $86.90 | 13,173 |
2019-09-23 | $91.27 | $91.57 | $91.00 | $91.41 | $88.52 | 18,090 |
2019-09-20 | $91.45 | $92.00 | $90.96 | $91.58 | $88.69 | 16,940 |
2019-09-19 | $92.19 | $92.85 | $91.46 | $91.46 | $88.57 | 77,567 |
2019-09-18 | $92.49 | $92.71 | $91.47 | $91.99 | $89.08 | 105,692 |
2019-09-17 | $92.85 | $92.91 | $92.21 | $92.72 | $89.79 | 92,524 |
2019-09-16 | $92.99 | $93.59 | $92.79 | $93.13 | $90.19 | 45,160 |
2019-09-13 | $93.05 | $93.44 | $92.69 | $93.04 | $90.10 | 19,262 |
2019-09-12 | $93.24 | $93.24 | $91.83 | $92.57 | $89.64 | 21,078 |
2019-09-11 | $90.86 | $92.86 | $90.86 | $92.62 | $89.69 | 28,724 |
2019-09-10 | $88.52 | $90.54 | $88.34 | $90.34 | $87.49 | 31,112 |
2019-09-09 | $87.43 | $88.76 | $87.33 | $88.50 | $85.70 | 27,094 |
2019-09-06 | $87.45 | $87.84 | $87.10 | $87.13 | $84.38 | 27,187 |
2019-09-05 | $86.49 | $88.04 | $86.41 | $87.40 | $84.64 | 63,673 |
2019-09-04 | $85.98 | $86.21 | $85.41 | $85.61 | $82.90 | 18,145 |
2019-09-03 | $85.75 | $86.25 | $85.06 | $85.25 | $82.56 | 53,925 |
2019-08-30 | $86.87 | $87.08 | $85.95 | $86.40 | $83.67 | 37,902 |
2019-08-29 | $85.90 | $86.80 | $85.90 | $86.66 | $83.92 | 12,321 |
2019-08-28 | $84.20 | $85.88 | $84.20 | $85.31 | $82.61 | 16,564 |
2019-08-27 | $86.20 | $86.20 | $84.19 | $84.33 | $81.67 | 19,395 |
2019-08-26 | $85.34 | $85.83 | $85.10 | $85.83 | $83.12 | 19,971 |
2019-08-23 | $86.92 | $87.44 | $84.50 | $84.72 | $82.04 | 18,653 |
2019-08-22 | $88.09 | $88.09 | $87.24 | $87.48 | $84.72 | 19,475 |
2019-08-21 | $87.97 | $88.05 | $87.64 | $87.89 | $85.11 | 12,753 |
2019-08-20 | $87.66 | $87.72 | $87.11 | $87.29 | $84.53 | 17,298 |
2019-08-19 | $87.74 | $88.05 | $87.61 | $87.62 | $84.85 | 22,438 |
2019-08-16 | $85.41 | $86.92 | $85.41 | $86.84 | $84.10 | 24,077 |
2019-08-15 | $85.90 | $85.90 | $84.58 | $84.93 | $82.25 | 42,466 |
2019-08-14 | $86.53 | $87.06 | $85.35 | $85.65 | $82.94 | 29,368 |
2019-08-13 | $87.72 | $88.41 | $87.49 | $87.89 | $85.11 | 16,673 |
2019-08-12 | $87.13 | $87.51 | $86.49 | $86.96 | $84.21 | 12,230 |
2019-08-09 | $88.39 | $88.39 | $87.46 | $87.75 | $84.98 | 15,077 |
2019-08-08 | $87.48 | $89.00 | $87.47 | $88.91 | $86.10 | 48,997 |
2019-08-07 | $86.16 | $87.39 | $86.16 | $87.21 | $84.45 | 113,881 |
2019-08-06 | $87.46 | $87.65 | $86.12 | $87.11 | $84.36 | 80,238 |
2019-08-05 | $88.19 | $88.19 | $85.88 | $86.63 | $83.89 | 33,691 |
2019-08-02 | $90.53 | $90.53 | $88.89 | $89.72 | $86.88 | 30,558 |
2019-08-01 | $92.48 | $93.02 | $90.66 | $90.84 | $87.97 | 68,924 |
2019-07-31 | $93.12 | $94.04 | $92.24 | $92.24 | $89.33 | 15,339 |
2019-07-30 | $91.51 | $93.19 | $91.50 | $93.19 | $90.25 | 16,018 |
2019-07-29 | $92.72 | $92.73 | $91.82 | $92.04 | $89.13 | 17,283 |
2019-07-26 | $91.59 | $92.80 | $91.41 | $92.64 | $89.71 | 19,789 |
2019-07-25 | $92.76 | $92.76 | $91.25 | $91.25 | $88.37 | 49,414 |
2019-07-24 | $91.11 | $92.89 | $91.11 | $92.81 | $89.88 | 27,742 |
2019-07-23 | $91.22 | $91.24 | $90.87 | $91.12 | $88.24 | 26,694 |
2019-07-22 | $91.46 | $91.95 | $90.88 | $91.06 | $88.18 | 75,024 |
2019-07-19 | $91.70 | $92.03 | $91.15 | $91.15 | $88.27 | 34,244 |
2019-07-18 | $91.91 | $92.09 | $91.56 | $91.73 | $88.83 | 30,935 |
2019-07-17 | $92.50 | $92.50 | $91.97 | $92.02 | $89.11 | 9,646 |
2019-07-16 | $92.67 | $93.26 | $92.48 | $92.61 | $89.68 | 17,368 |
2019-07-15 | $93.26 | $93.33 | $92.44 | $92.58 | $89.65 | 22,323 |
2019-07-12 | $92.48 | $93.59 | $92.48 | $93.28 | $90.33 | 33,364 |
2019-07-11 | $93.12 | $93.49 | $92.46 | $92.50 | $89.58 | 34,352 |
2019-07-10 | $93.52 | $93.65 | $92.66 | $93.09 | $90.15 | 12,646 |
2019-07-09 | $92.54 | $93.13 | $92.54 | $93.01 | $90.07 | 18,448 |
2019-07-08 | $93.54 | $93.58 | $92.75 | $92.88 | $89.95 | 19,878 |
2019-07-05 | $92.97 | $93.68 | $92.90 | $93.65 | $90.69 | 25,998 |
2019-07-03 | $93.14 | $93.41 | $92.91 | $93.35 | $90.40 | 9,753 |
2019-07-02 | $93.72 | $93.72 | $92.26 | $92.66 | $89.73 | 22,124 |
2019-07-01 | $94.38 | $94.54 | $93.38 | $93.69 | $90.73 | 101,825 |
2019-06-28 | $91.97 | $93.56 | $91.97 | $93.19 | $90.25 | 124,710 |
2019-06-27 | $89.93 | $91.80 | $89.93 | $91.80 | $88.90 | 55,819 |
2019-06-26 | $90.62 | $90.90 | $89.90 | $89.90 | $87.06 | 72,934 |
2019-06-25 | $90.71 | $90.88 | $90.14 | $90.30 | $87.45 | 36,102 |
2019-06-24 | $91.86 | $91.86 | $90.42 | $90.50 | $87.64 | 140,465 |
2019-06-21 | $92.00 | $92.00 | $91.20 | $91.63 | $88.73 | 131,325 |
2019-06-20 | $93.00 | $93.00 | $91.94 | $92.10 | $89.19 | 116,824 |
2019-06-19 | $91.75 | $92.15 | $91.50 | $92.08 | $89.17 | 15,991 |
2019-06-18 | $91.41 | $92.32 | $91.02 | $91.70 | $88.80 | 76,920 |
2019-06-17 | $90.44 | $91.19 | $90.44 | $90.89 | $88.02 | 36,866 |
2019-06-14 | $91.09 | $91.09 | $90.45 | $90.53 | $87.44 | 22,689 |
2019-06-13 | $90.53 | $91.19 | $90.33 | $91.19 | $88.08 | 11,801 |
2019-06-12 | $89.83 | $90.39 | $89.72 | $90.19 | $87.11 | 33,008 |
2019-06-11 | $91.08 | $91.15 | $89.63 | $89.99 | $86.92 | 37,397 |
2019-06-10 | $90.45 | $91.26 | $90.45 | $90.48 | $87.39 | 31,311 |
2019-06-07 | $89.55 | $90.37 | $89.40 | $90.13 | $87.05 | 75,094 |
2019-06-06 | $89.85 | $90.00 | $88.61 | $89.24 | $86.19 | 21,159 |
2019-06-05 | $90.64 | $90.74 | $89.62 | $89.76 | $86.70 | 26,134 |
2019-06-04 | $89.41 | $90.45 | $89.17 | $90.35 | $87.27 | 22,272 |
2019-06-03 | $88.41 | $88.87 | $87.84 | $88.50 | $85.48 | 120,417 |
2019-05-31 | $88.64 | $88.74 | $88.01 | $88.17 | $85.16 | 32,077 |
2019-05-30 | $90.17 | $90.58 | $89.19 | $89.58 | $86.52 | 31,931 |
2019-05-29 | $90.30 | $90.44 | $89.43 | $90.02 | $86.95 | 33,458 |
2019-05-28 | $91.53 | $91.80 | $90.78 | $90.78 | $87.68 | 16,101 |
2019-05-24 | $91.25 | $91.49 | $90.88 | $91.33 | $88.21 | 28,203 |
2019-05-23 | $91.61 | $91.61 | $90.20 | $90.78 | $87.68 | 120,414 |
2019-05-22 | $92.83 | $93.27 | $92.22 | $92.48 | $89.32 | 31,622 |
2019-05-21 | $92.76 | $93.36 | $92.65 | $93.12 | $89.94 | 19,800 |
2019-05-20 | $92.18 | $92.69 | $91.96 | $92.37 | $89.22 | 66,208 |
2019-05-17 | $93.34 | $94.04 | $92.59 | $92.75 | $89.58 | 41,892 |
2019-05-16 | $93.90 | $94.57 | $93.73 | $94.00 | $90.79 | 31,167 |
2019-05-15 | $92.55 | $93.71 | $92.55 | $93.61 | $90.41 | 45,176 |
2019-05-14 | $92.25 | $93.41 | $91.98 | $93.21 | $90.03 | 44,335 |
2019-05-13 | $92.95 | $93.54 | $91.75 | $91.98 | $88.84 | 118,033 |
2019-05-10 | $94.03 | $94.77 | $93.18 | $94.58 | $91.35 | 113,596 |
2019-05-09 | $93.85 | $94.80 | $93.08 | $94.41 | $91.19 | 70,467 |
2019-05-08 | $94.83 | $95.31 | $94.51 | $94.52 | $91.29 | 50,876 |
2019-05-07 | $95.99 | $96.50 | $94.39 | $95.05 | $91.80 | 46,328 |
2019-05-06 | $94.73 | $97.05 | $94.73 | $96.98 | $93.67 | 51,246 |
2019-05-03 | $94.81 | $96.35 | $94.81 | $96.35 | $93.06 | 19,257 |
2019-05-02 | $93.90 | $94.58 | $93.42 | $94.29 | $91.07 | 16,337 |
2019-05-01 | $95.00 | $95.05 | $94.11 | $94.22 | $91.00 | 44,237 |
2019-04-30 | $95.71 | $95.71 | $94.27 | $94.65 | $91.42 | 29,024 |
2019-04-29 | $95.14 | $95.90 | $95.03 | $95.58 | $92.32 | 21,589 |
2019-04-26 | $93.91 | $95.02 | $93.91 | $94.95 | $91.70 | 28,077 |
2019-04-25 | $94.34 | $94.34 | $93.38 | $93.90 | $90.69 | 42,315 |
2019-04-24 | $94.60 | $94.91 | $94.01 | $94.53 | $91.30 | 23,804 |
2019-04-23 | $93.10 | $94.73 | $93.10 | $94.49 | $91.26 | 38,965 |
2019-04-22 | $93.06 | $93.23 | $92.55 | $92.95 | $89.78 | 42,792 |
2019-04-18 | $93.61 | $93.61 | $92.66 | $93.03 | $89.85 | 20,621 |
2019-04-17 | $95.12 | $95.12 | $93.05 | $93.43 | $90.24 | 40,358 |
2019-04-16 | $94.71 | $94.89 | $94.46 | $94.72 | $91.49 | 14,342 |
2019-04-15 | $95.05 | $95.05 | $94.00 | $94.38 | $91.16 | 16,844 |
2019-04-12 | $95.71 | $95.71 | $94.80 | $94.92 | $91.68 | 30,533 |
2019-04-11 | $95.45 | $95.45 | $94.87 | $95.03 | $91.79 | 23,369 |
2019-04-10 | $94.32 | $95.34 | $94.32 | $95.27 | $92.02 | 9,906 |
2019-04-09 | $94.95 | $95.05 | $94.00 | $94.07 | $90.86 | 16,918 |
2019-04-08 | $95.27 | $95.52 | $94.88 | $95.25 | $92.00 | 24,213 |
2019-04-05 | $94.57 | $95.46 | $94.57 | $95.46 | $92.20 | 21,626 |
2019-04-04 | $94.13 | $94.34 | $93.71 | $94.34 | $91.12 | 49,072 |
2019-04-03 | $94.10 | $94.40 | $93.61 | $93.94 | $90.73 | 70,029 |
2019-04-02 | $93.60 | $93.71 | $92.89 | $93.36 | $90.17 | 37,771 |
2019-04-01 | $93.62 | $93.77 | $93.00 | $93.50 | $90.31 | 73,881 |
2019-03-29 | $93.25 | $93.25 | $92.18 | $92.76 | $89.59 | 19,224 |
2019-03-28 | $92.24 | $92.80 | $91.74 | $92.59 | $89.43 | 20,315 |
2019-03-27 | $92.66 | $92.81 | $91.01 | $91.99 | $88.85 | 261,148 |
2019-03-26 | $92.74 | $93.28 | $92.12 | $92.65 | $89.49 | 63,321 |
2019-03-25 | $91.32 | $92.42 | $90.45 | $91.97 | $88.83 | 129,969 |
2019-03-22 | $94.40 | $94.48 | $91.48 | $91.50 | $88.38 | 148,796 |
2019-03-21 | $93.98 | $95.51 | $93.98 | $95.00 | $91.76 | 41,451 |
2019-03-20 | $94.65 | $95.45 | $93.75 | $94.25 | $91.03 | 76,049 |
2019-03-19 | $95.91 | $95.91 | $94.73 | $94.98 | $91.50 | 123,749 |
2019-03-18 | $94.91 | $95.67 | $94.66 | $95.39 | $91.90 | 24,244 |
2019-03-15 | $94.48 | $95.17 | $94.45 | $94.57 | $91.11 | 32,924 |
2019-03-14 | $94.72 | $94.87 | $94.19 | $94.45 | $90.99 | 28,169 |
2019-03-13 | $94.80 | $95.19 | $94.53 | $94.64 | $91.18 | 52,833 |
2019-03-12 | $94.32 | $94.88 | $94.21 | $94.34 | $90.89 | 38,832 |
2019-03-11 | $92.82 | $94.22 | $92.79 | $94.21 | $90.76 | 75,788 |
2019-03-08 | $91.97 | $92.69 | $91.97 | $92.65 | $89.26 | 122,981 |
2019-03-07 | $93.30 | $93.53 | $92.63 | $92.65 | $89.26 | 45,003 |
2019-03-06 | $95.70 | $95.70 | $93.06 | $93.30 | $89.89 | 133,135 |
2019-03-05 | $96.06 | $96.06 | $95.54 | $95.67 | $92.17 | 64,100 |
2019-03-04 | $97.20 | $97.27 | $95.27 | $95.92 | $92.41 | 344,877 |
2019-03-01 | $96.97 | $97.09 | $96.28 | $96.85 | $93.31 | 81,010 |
2019-02-28 | $96.42 | $96.43 | $95.88 | $96.05 | $92.53 | 22,661 |
2019-02-27 | $96.17 | $96.89 | $95.95 | $96.73 | $93.19 | 71,641 |
2019-02-26 | $96.85 | $97.09 | $96.35 | $96.36 | $92.83 | 31,815 |
2019-02-25 | $97.68 | $97.97 | $97.13 | $97.19 | $93.63 | 175,810 |
2019-02-22 | $96.49 | $97.00 | $96.47 | $97.00 | $93.45 | 15,055 |
2019-02-21 | $96.32 | $96.32 | $95.67 | $95.98 | $92.47 | 83,194 |
2019-02-20 | $96.01 | $96.62 | $96.01 | $96.44 | $92.91 | 19,862 |
2019-02-19 | $95.25 | $96.15 | $95.25 | $96.00 | $92.49 | 69,233 |
2019-02-15 | $94.25 | $95.58 | $94.13 | $95.56 | $92.06 | 16,962 |
2019-02-14 | $93.31 | $94.15 | $93.31 | $93.87 | $90.43 | 21,150 |
2019-02-13 | $92.93 | $93.86 | $92.93 | $93.69 | $90.26 | 14,215 |
2019-02-12 | $92.75 | $93.38 | $92.65 | $93.19 | $89.78 | 80,143 |
2019-02-11 | $91.81 | $92.28 | $91.32 | $92.28 | $88.90 | 26,116 |
2019-02-08 | $91.28 | $91.50 | $90.61 | $91.50 | $88.15 | 390,370 |
2019-02-07 | $91.81 | $91.99 | $90.74 | $91.26 | $87.92 | 27,373 |
2019-02-06 | $92.01 | $92.69 | $91.94 | $92.14 | $88.77 | 20,793 |
2019-02-05 | $92.14 | $92.64 | $91.81 | $92.34 | $88.96 | 27,715 |
2019-02-04 | $91.19 | $92.19 | $91.10 | $92.11 | $88.74 | 28,187 |
2019-02-01 | $91.11 | $91.33 | $90.70 | $91.16 | $87.82 | 22,195 |
2019-01-31 | $90.17 | $91.14 | $90.17 | $90.92 | $87.59 | 35,797 |
2019-01-30 | $89.69 | $90.51 | $89.21 | $90.35 | $87.04 | 22,085 |
2019-01-29 | $89.53 | $89.61 | $89.11 | $89.25 | $85.98 | 20,752 |
2019-01-28 | $89.55 | $89.94 | $89.07 | $89.46 | $86.19 | 23,172 |
2019-01-25 | $89.82 | $90.46 | $89.68 | $90.38 | $87.07 | 39,001 |
2019-01-24 | $88.67 | $89.28 | $88.67 | $89.12 | $85.86 | 83,891 |
2019-01-23 | $89.33 | $89.60 | $88.20 | $88.54 | $85.30 | 28,208 |
2019-01-22 | $90.13 | $90.17 | $88.46 | $89.05 | $85.79 | 86,548 |
2019-01-18 | $90.54 | $90.90 | $90.03 | $90.58 | $87.27 | 51,844 |
2019-01-17 | $89.16 | $90.25 | $89.16 | $90.16 | $86.86 | 57,599 |
2019-01-16 | $88.97 | $89.89 | $88.86 | $89.43 | $86.16 | 128,970 |
2019-01-15 | $88.14 | $88.88 | $87.84 | $88.77 | $85.52 | 40,933 |
2019-01-14 | $88.42 | $88.74 | $87.83 | $87.84 | $84.63 | 171,716 |
2019-01-11 | $88.60 | $89.07 | $88.43 | $88.73 | $85.48 | 98,582 |
2019-01-10 | $88.36 | $89.27 | $87.84 | $89.00 | $85.74 | 22,406 |
2019-01-09 | $88.73 | $89.18 | $88.31 | $88.89 | $85.64 | 54,365 |
2019-01-08 | $88.01 | $88.30 | $87.14 | $88.26 | $85.03 | 35,133 |
2019-01-07 | $85.62 | $87.50 | $85.62 | $87.05 | $83.86 | 77,341 |
2019-01-04 | $83.61 | $85.61 | $83.09 | $85.60 | $82.47 | 27,714 |
2019-01-03 | $83.50 | $83.86 | $82.26 | $82.53 | $79.51 | 110,327 |
2019-01-02 | $81.46 | $83.85 | $81.36 | $83.85 | $80.78 | 102,745 |
2018-12-31 | $82.18 | $82.58 | $81.11 | $82.45 | $79.43 | 126,741 |
2018-12-28 | $80.78 | $82.98 | $80.69 | $81.75 | $78.76 | 244,246 |
2018-12-27 | $79.78 | $80.73 | $78.39 | $80.73 | $77.78 | 222,273 |
2018-12-26 | $78.09 | $80.86 | $77.64 | $80.86 | $77.90 | 238,181 |
2018-12-24 | $78.10 | $78.80 | $77.75 | $77.77 | $74.92 | 79,146 |
2018-12-21 | $80.96 | $81.13 | $78.52 | $78.73 | $75.85 | 96,475 |
2018-12-20 | $82.18 | $82.48 | $80.00 | $80.71 | $77.76 | 205,857 |
2018-12-19 | $83.87 | $85.43 | $82.06 | $82.52 | $79.50 | 102,545 |
2018-12-18 | $85.16 | $85.44 | $83.60 | $84.22 | $81.14 | 153,300 |
2018-12-17 | $86.22 | $86.90 | $84.23 | $84.70 | $81.60 | 191,691 |
2018-12-14 | $87.42 | $88.10 | $86.57 | $86.69 | $83.32 | 39,119 |
2018-12-13 | $89.71 | $90.00 | $88.00 | $88.12 | $84.69 | 36,755 |
2018-12-12 | $89.60 | $90.58 | $89.52 | $89.52 | $86.04 | 39,715 |
2018-12-11 | $90.03 | $90.19 | $88.11 | $88.74 | $85.29 | 60,381 |
2018-12-10 | $89.34 | $89.68 | $87.93 | $88.95 | $85.49 | 89,385 |
2018-12-07 | $90.43 | $91.51 | $89.10 | $89.65 | $86.17 | 142,793 |
2018-12-06 | $89.71 | $90.91 | $89.28 | $90.78 | $87.25 | 107,369 |
2018-12-04 | $94.69 | $94.75 | $90.76 | $91.04 | $87.50 | 37,469 |
2018-12-03 | $95.42 | $95.42 | $93.85 | $94.75 | $91.07 | 39,866 |
2018-11-30 | $93.46 | $94.45 | $93.46 | $94.18 | $90.52 | 36,465 |
2018-11-29 | $93.77 | $94.45 | $93.19 | $93.70 | $90.06 | 34,963 |
2018-11-28 | $92.15 | $94.19 | $91.30 | $94.19 | $90.53 | 39,955 |
2018-11-27 | $92.18 | $92.60 | $91.79 | $91.83 | $88.26 | 25,071 |
2018-11-26 | $92.48 | $93.24 | $91.98 | $92.68 | $89.08 | 20,102 |
2018-11-23 | $91.29 | $92.69 | $91.29 | $92.15 | $88.57 | 34,754 |
2018-11-21 | $91.08 | $92.51 | $90.81 | $91.89 | $88.32 | 70,927 |
2018-11-20 | $91.06 | $92.03 | $90.31 | $90.62 | $87.10 | 117,112 |
2018-11-19 | $93.59 | $93.59 | $91.82 | $92.17 | $88.59 | 118,120 |
2018-11-16 | $93.13 | $94.14 | $92.84 | $93.78 | $90.13 | 27,574 |
2018-11-15 | $91.97 | $93.85 | $91.97 | $93.59 | $89.95 | 22,811 |
2018-11-14 | $94.22 | $94.60 | $91.86 | $92.35 | $88.76 | 25,643 |
2018-11-13 | $94.35 | $95.10 | $93.34 | $93.52 | $89.88 | 47,612 |
2018-11-12 | $95.70 | $95.73 | $93.86 | $93.96 | $90.31 | 42,511 |
2018-11-09 | $97.24 | $97.24 | $95.28 | $95.86 | $92.13 | 32,483 |
2018-11-08 | $97.59 | $98.29 | $97.42 | $97.79 | $93.99 | 25,349 |
2018-11-07 | $96.81 | $97.90 | $96.59 | $97.90 | $94.09 | 28,434 |
2018-11-06 | $96.12 | $96.65 | $95.74 | $96.41 | $92.66 | 31,961 |
2018-11-05 | $96.57 | $96.83 | $95.57 | $96.07 | $92.34 | 49,884 |
2018-11-02 | $96.70 | $96.84 | $95.80 | $96.63 | $92.87 | 143,920 |
2018-11-01 | $94.90 | $96.44 | $94.55 | $96.16 | $92.42 | 84,802 |
2018-10-31 | $94.95 | $95.20 | $94.23 | $94.51 | $90.84 | 37,197 |
2018-10-30 | $92.51 | $94.17 | $92.51 | $93.98 | $90.33 | 91,302 |
2018-10-29 | $94.08 | $94.44 | $91.50 | $92.24 | $88.65 | 107,250 |
2018-10-26 | $92.54 | $93.81 | $91.25 | $92.88 | $89.27 | 67,704 |
2018-10-25 | $92.38 | $93.97 | $92.38 | $93.63 | $89.99 | 56,402 |
2018-10-24 | $95.17 | $95.60 | $91.76 | $91.76 | $88.19 | 85,873 |
2018-10-23 | $94.60 | $95.98 | $93.57 | $95.19 | $91.49 | 83,065 |
2018-10-22 | $96.65 | $97.04 | $95.46 | $95.94 | $92.21 | 56,128 |
2018-10-19 | $98.12 | $98.83 | $96.40 | $96.55 | $92.80 | 30,849 |
2018-10-18 | $99.34 | $99.40 | $97.55 | $97.88 | $94.08 | 45,416 |
2018-10-17 | $99.58 | $99.85 | $98.63 | $99.54 | $95.67 | 147,811 |
2018-10-16 | $97.87 | $99.89 | $97.32 | $99.88 | $96.00 | 40,484 |
2018-10-15 | $96.91 | $97.79 | $96.28 | $97.23 | $93.45 | 64,498 |
2018-10-12 | $98.26 | $98.40 | $96.17 | $97.02 | $93.25 | 126,704 |
2018-10-11 | $97.90 | $98.87 | $96.77 | $96.77 | $93.01 | 32,361 |
2018-10-10 | $100.96 | $100.98 | $98.27 | $98.27 | $94.45 | 57,303 |
2018-10-09 | $101.13 | $102.18 | $101.13 | $101.24 | $97.30 | 26,759 |
2018-10-08 | $101.38 | $101.75 | $100.53 | $101.54 | $97.59 | 44,467 |
2018-10-05 | $102.92 | $103.24 | $100.82 | $101.77 | $97.81 | 116,391 |
2018-10-04 | $104.16 | $104.16 | $102.56 | $102.61 | $98.62 | 29,537 |
2018-10-03 | $103.61 | $104.73 | $103.30 | $104.23 | $100.18 | 48,683 |
2018-10-02 | $104.26 | $104.62 | $102.87 | $103.22 | $99.21 | 171,458 |
2018-10-01 | $105.85 | $106.50 | $104.15 | $104.35 | $100.29 | 158,470 |
2018-09-28 | $105.45 | $106.31 | $105.45 | $106.31 | $102.18 | 23,807 |
2018-09-27 | $105.88 | $106.20 | $105.52 | $105.71 | $101.60 | 27,865 |
2018-09-26 | $107.01 | $107.01 | $106.10 | $106.16 | $102.03 | 46,745 |
2018-09-25 | $107.22 | $107.50 | $107.06 | $107.12 | $102.75 | 12,341 |
2018-09-24 | $107.00 | $107.35 | $106.31 | $106.68 | $102.32 | 19,789 |
2018-09-21 | $107.74 | $107.82 | $106.78 | $107.13 | $102.76 | 58,894 |
2018-09-20 | $106.86 | $107.54 | $106.65 | $107.41 | $103.02 | 16,618 |
2018-09-19 | $106.74 | $107.10 | $106.11 | $106.17 | $101.84 | 56,010 |
2018-09-18 | $106.48 | $107.07 | $106.45 | $106.50 | $102.15 | 22,800 |
2018-09-17 | $107.08 | $107.28 | $106.05 | $106.21 | $101.87 | 25,123 |
2018-09-14 | $107.01 | $107.72 | $106.98 | $107.01 | $102.64 | 10,736 |
2018-09-13 | $107.27 | $107.70 | $106.90 | $106.90 | $102.54 | 11,887 |
2018-09-12 | $107.35 | $107.35 | $106.49 | $106.86 | $102.50 | 23,737 |
2018-09-11 | $107.44 | $107.95 | $107.30 | $107.60 | $103.20 | 22,331 |
2018-09-10 | $108.30 | $108.40 | $107.61 | $107.62 | $103.23 | 65,817 |
2018-09-07 | $107.72 | $108.31 | $107.62 | $107.78 | $103.38 | 16,834 |
2018-09-06 | $109.11 | $109.25 | $107.96 | $108.13 | $103.72 | 17,455 |
2018-09-05 | $109.64 | $109.64 | $108.24 | $108.90 | $104.45 | 32,313 |
2018-09-04 | $109.91 | $110.00 | $108.79 | $109.55 | $105.08 | 64,845 |
2018-08-31 | $108.97 | $110.15 | $108.97 | $109.91 | $105.42 | 22,354 |
2018-08-30 | $109.05 | $109.79 | $108.83 | $109.11 | $104.66 | 16,528 |
2018-08-29 | $108.75 | $109.32 | $108.75 | $109.04 | $104.59 | 28,218 |
2018-08-28 | $108.86 | $109.25 | $108.56 | $108.63 | $104.20 | 22,010 |
2018-08-27 | $109.28 | $109.61 | $108.66 | $108.87 | $104.43 | 53,632 |
2018-08-24 | $108.58 | $108.87 | $108.39 | $108.79 | $104.35 | 29,620 |
2018-08-23 | $108.32 | $108.63 | $107.86 | $108.14 | $103.73 | 15,971 |
2018-08-22 | $107.64 | $108.50 | $107.64 | $108.29 | $103.87 | 17,998 |
2018-08-21 | $106.55 | $108.24 | $106.55 | $107.97 | $103.56 | 42,952 |
2018-08-20 | $106.41 | $106.80 | $105.83 | $106.67 | $102.32 | 23,549 |
2018-08-17 | $105.70 | $106.44 | $105.61 | $106.27 | $101.93 | 39,496 |
2018-08-16 | $105.34 | $105.99 | $104.98 | $105.78 | $101.46 | 29,012 |
2018-08-15 | $106.24 | $106.43 | $104.63 | $105.02 | $100.73 | 36,000 |
2018-08-14 | $106.04 | $106.86 | $106.04 | $106.45 | $102.10 | 23,284 |
2018-08-13 | $106.45 | $106.71 | $105.27 | $105.78 | $101.46 | 36,919 |
2018-08-10 | $106.08 | $107.00 | $106.07 | $106.27 | $101.93 | 42,336 |
2018-08-09 | $106.23 | $106.77 | $105.83 | $106.42 | $102.08 | 32,291 |
2018-08-08 | $105.80 | $106.66 | $105.41 | $106.16 | $101.83 | 64,636 |
2018-08-07 | $106.09 | $106.46 | $105.77 | $105.93 | $101.61 | 38,389 |
2018-08-06 | $105.34 | $105.88 | $105.13 | $105.69 | $101.38 | 32,770 |
2018-08-03 | $105.13 | $106.50 | $104.99 | $105.52 | $101.21 | 268,130 |
2018-08-02 | $105.13 | $106.14 | $105.07 | $106.12 | $101.79 | 34,802 |
2018-08-01 | $105.25 | $105.66 | $104.54 | $105.49 | $101.18 | 61,196 |
2018-07-31 | $104.53 | $105.77 | $104.36 | $105.37 | $101.07 | 46,119 |
2018-07-30 | $105.10 | $105.50 | $104.28 | $104.28 | $100.02 | 47,884 |
2018-07-27 | $107.64 | $107.65 | $104.84 | $105.10 | $100.81 | 34,840 |
2018-07-26 | $106.77 | $107.91 | $106.77 | $107.31 | $102.93 | 25,855 |
2018-07-25 | $106.79 | $106.96 | $106.37 | $106.74 | $102.38 | 43,542 |
2018-07-24 | $108.36 | $108.66 | $106.58 | $106.91 | $102.55 | 31,717 |
2018-07-23 | $107.69 | $108.15 | $107.34 | $107.93 | $103.52 | 30,101 |
2018-07-20 | $108.22 | $108.31 | $107.68 | $107.68 | $103.28 | 30,119 |
2018-07-19 | $107.13 | $108.21 | $107.13 | $108.20 | $103.78 | 28,017 |
2018-07-18 | $107.25 | $107.43 | $106.63 | $107.43 | $103.04 | 56,213 |
2018-07-17 | $106.92 | $107.92 | $106.92 | $107.34 | $102.96 | 50,295 |
2018-07-16 | $107.61 | $107.85 | $106.50 | $107.06 | $102.69 | 132,984 |
2018-07-13 | $108.15 | $108.37 | $107.57 | $107.57 | $103.18 | 33,350 |
2018-07-12 | $108.21 | $108.23 | $107.29 | $108.04 | $103.63 | 59,628 |
2018-07-11 | $108.20 | $108.64 | $107.58 | $107.58 | $103.19 | 54,378 |
2018-07-10 | $109.53 | $109.96 | $108.07 | $108.69 | $104.25 | 105,564 |
2018-07-09 | $109.26 | $109.51 | $108.84 | $109.49 | $105.02 | 60,929 |
2018-07-06 | $108.40 | $109.08 | $108.28 | $108.87 | $104.43 | 118,545 |
2018-07-05 | $107.58 | $108.38 | $106.96 | $108.36 | $103.94 | 91,637 |
2018-07-03 | $106.81 | $107.60 | $106.74 | $106.90 | $102.54 | 25,323 |
2018-07-02 | $105.15 | $106.97 | $105.04 | $106.75 | $102.17 | 158,342 |
2018-06-29 | $106.32 | $106.62 | $105.61 | $105.62 | $101.09 | 33,248 |
2018-06-28 | $105.65 | $106.21 | $105.11 | $105.99 | $101.45 | 49,498 |
2018-06-27 | $108.00 | $108.05 | $105.71 | $105.80 | $101.27 | 47,680 |
2018-06-26 | $107.07 | $108.42 | $106.71 | $107.73 | $103.11 | 30,704 |
2018-06-25 | $108.08 | $108.08 | $106.41 | $107.04 | $102.45 | 41,641 |
2018-06-22 | $108.81 | $108.81 | $107.56 | $108.50 | $103.85 | 32,289 |
2018-06-21 | $109.64 | $109.92 | $107.80 | $108.16 | $103.52 | 51,754 |
2018-06-20 | $109.00 | $109.61 | $108.88 | $109.42 | $104.73 | 32,423 |
2018-06-19 | $107.77 | $108.49 | $107.22 | $108.37 | $103.73 | 29,267 |
2018-06-18 | $107.05 | $108.43 | $107.05 | $108.37 | $103.73 | 39,380 |
2018-06-15 | $106.80 | $107.63 | $106.69 | $107.60 | $102.99 | 28,016 |
2018-06-14 | $107.64 | $107.64 | $106.53 | $107.40 | $102.80 | 26,203 |
2018-06-13 | $107.34 | $107.43 | $106.67 | $106.90 | $102.32 | 38,069 |
2018-06-12 | $106.65 | $107.48 | $106.65 | $107.04 | $102.45 | 25,498 |
2018-06-11 | $106.78 | $107.06 | $106.49 | $106.91 | $102.33 | 136,918 |
2018-06-08 | $106.60 | $107.00 | $106.43 | $106.75 | $102.17 | 34,204 |
2018-06-07 | $107.11 | $107.28 | $106.23 | $106.56 | $101.99 | 24,830 |
2018-06-06 | $106.51 | $107.37 | $106.51 | $107.33 | $102.73 | 52,115 |
2018-06-05 | $105.63 | $106.69 | $105.27 | $106.58 | $102.01 | 56,347 |
2018-06-04 | $105.64 | $105.79 | $104.86 | $105.75 | $101.22 | 101,040 |
2018-06-01 | $105.09 | $105.66 | $104.80 | $105.16 | $100.65 | 50,425 |
2018-05-31 | $104.97 | $105.52 | $104.23 | $104.48 | $100.00 | 96,165 |
2018-05-30 | $103.99 | $105.17 | $103.99 | $104.97 | $100.47 | 44,172 |
2018-05-29 | $103.09 | $103.83 | $102.52 | $103.60 | $99.16 | 23,870 |
2018-05-25 | $103.77 | $103.85 | $103.40 | $103.63 | $99.19 | 20,788 |
2018-05-24 | $103.55 | $104.19 | $103.12 | $103.90 | $99.45 | 24,870 |
2018-05-23 | $103.08 | $103.91 | $102.97 | $103.79 | $99.34 | 23,543 |
2018-05-22 | $103.99 | $104.13 | $103.31 | $103.34 | $98.91 | 34,613 |
2018-05-21 | $103.98 | $104.35 | $103.66 | $103.93 | $99.48 | 49,567 |
2018-05-18 | $103.49 | $103.86 | $103.49 | $103.63 | $99.19 | 20,059 |
2018-05-17 | $102.50 | $103.61 | $102.50 | $103.27 | $98.84 | 36,333 |
2018-05-16 | $101.44 | $102.83 | $101.44 | $102.46 | $98.07 | 37,639 |
2018-05-15 | $100.73 | $101.63 | $100.57 | $101.35 | $97.01 | 36,756 |
2018-05-14 | $101.64 | $101.99 | $101.08 | $101.09 | $96.76 | 31,766 |
2018-05-11 | $100.95 | $101.60 | $100.84 | $101.41 | $97.06 | 30,065 |
2018-05-10 | $101.01 | $101.56 | $100.93 | $101.07 | $96.74 | 19,538 |
2018-05-09 | $100.28 | $101.07 | $100.11 | $100.98 | $96.65 | 77,090 |
2018-05-08 | $99.60 | $100.33 | $99.38 | $100.20 | $95.91 | 61,829 |
2018-05-07 | $99.55 | $100.54 | $99.55 | $100.03 | $95.74 | 39,500 |
2018-05-04 | $97.79 | $99.79 | $97.79 | $99.41 | $95.15 | 18,988 |
2018-05-03 | $98.41 | $98.77 | $97.23 | $98.13 | $93.92 | 24,885 |
2018-05-02 | $98.08 | $99.44 | $97.91 | $98.81 | $94.58 | 61,573 |
2018-05-01 | $97.23 | $98.04 | $96.10 | $97.91 | $93.71 | 73,669 |
2018-04-30 | $98.49 | $98.78 | $97.35 | $97.35 | $93.18 | 60,973 |
2018-04-27 | $98.48 | $98.51 | $97.87 | $98.23 | $94.02 | 17,620 |
2018-04-26 | $98.43 | $98.98 | $98.05 | $98.68 | $94.45 | 63,718 |
2018-04-25 | $97.80 | $98.47 | $97.72 | $98.11 | $93.91 | 30,648 |
2018-04-24 | $98.99 | $99.13 | $97.34 | $98.16 | $93.95 | 42,831 |
2018-04-23 | $98.68 | $99.21 | $98.28 | $98.66 | $94.43 | 30,042 |
2018-04-20 | $99.08 | $99.52 | $98.71 | $99.01 | $94.77 | 52,414 |
2018-04-19 | $100.24 | $100.24 | $99.12 | $99.36 | $95.10 | 38,706 |
2018-04-18 | $99.86 | $100.75 | $99.82 | $100.19 | $95.90 | 57,220 |
2018-04-17 | $98.94 | $99.98 | $98.91 | $99.83 | $95.55 | 51,380 |
2018-04-16 | $98.30 | $98.79 | $97.74 | $98.41 | $94.19 | 19,598 |
2018-04-13 | $98.66 | $98.66 | $97.39 | $97.52 | $93.34 | 42,414 |
2018-04-12 | $97.86 | $98.61 | $97.74 | $98.29 | $94.08 | 27,166 |
2018-04-11 | $96.62 | $97.78 | $96.62 | $97.54 | $93.36 | 11,799 |
2018-04-10 | $96.22 | $97.46 | $95.91 | $96.85 | $92.70 | 88,321 |
2018-04-09 | $95.82 | $96.28 | $95.10 | $95.15 | $91.07 | 27,311 |
2018-04-06 | $96.44 | $96.95 | $94.47 | $95.06 | $90.99 | 22,291 |
2018-04-05 | $96.90 | $96.98 | $96.40 | $96.98 | $92.82 | 39,626 |
2018-04-04 | $93.72 | $96.40 | $93.72 | $96.33 | $92.20 | 26,050 |
2018-04-03 | $94.45 | $95.00 | $93.90 | $94.88 | $90.81 | 20,517 |
2018-04-02 | $95.86 | $96.42 | $93.25 | $93.79 | $89.77 | 42,895 |
2018-03-29 | $95.73 | $96.95 | $95.39 | $96.05 | $91.93 | 27,723 |
2018-03-28 | $95.70 | $95.85 | $94.53 | $95.34 | $91.25 | 30,662 |
2018-03-27 | $97.86 | $97.99 | $95.42 | $95.84 | $91.73 | 53,557 |
2018-03-26 | $97.53 | $97.55 | $96.18 | $97.40 | $93.23 | 24,977 |
2018-03-23 | $98.29 | $98.55 | $96.13 | $96.33 | $92.20 | 32,315 |
2018-03-22 | $99.19 | $99.96 | $98.05 | $98.29 | $94.08 | 17,902 |
2018-03-21 | $99.77 | $100.62 | $99.70 | $100.19 | $95.71 | 14,378 |
2018-03-20 | $99.74 | $99.98 | $99.09 | $99.35 | $94.91 | 14,775 |
2018-03-19 | $99.72 | $99.72 | $98.10 | $99.39 | $94.95 | 39,552 |
2018-03-16 | $99.39 | $100.37 | $99.39 | $99.82 | $95.36 | 8,482 |
2018-03-15 | $100.34 | $100.34 | $99.20 | $99.45 | $95.01 | 26,529 |
2018-03-14 | $101.14 | $101.54 | $99.75 | $99.96 | $95.49 | 108,041 |
2018-03-13 | $101.75 | $101.99 | $100.52 | $100.64 | $96.14 | 31,943 |
2018-03-12 | $101.08 | $101.49 | $100.75 | $101.35 | $96.82 | 42,725 |
2018-03-09 | $99.66 | $100.89 | $99.47 | $100.89 | $96.38 | 23,969 |
2018-03-08 | $99.50 | $99.59 | $98.50 | $99.20 | $94.77 | 91,805 |
2018-03-07 | $97.62 | $99.52 | $96.94 | $99.47 | $95.02 | 46,481 |
2018-03-06 | $97.77 | $98.42 | $96.72 | $98.42 | $94.02 | 31,332 |
2018-03-05 | $96.52 | $97.79 | $96.35 | $97.33 | $92.98 | 10,989 |
2018-03-02 | $94.01 | $96.75 | $94.01 | $96.75 | $92.43 | 12,515 |
2018-03-01 | $94.67 | $95.54 | $94.00 | $94.82 | $90.58 | 24,123 |
2018-02-28 | $96.63 | $96.77 | $94.63 | $94.86 | $90.62 | 15,773 |
2018-02-27 | $97.90 | $98.06 | $96.11 | $96.11 | $91.81 | 16,105 |
2018-02-26 | $97.26 | $97.98 | $96.81 | $97.78 | $93.41 | 20,863 |
2018-02-23 | $95.85 | $96.86 | $95.74 | $96.81 | $92.48 | 21,140 |
2018-02-22 | $96.55 | $97.15 | $95.78 | $95.78 | $91.50 | 12,925 |
2018-02-21 | $95.66 | $97.50 | $95.66 | $96.04 | $91.75 | 24,762 |
2018-02-20 | $96.16 | $96.87 | $95.18 | $95.44 | $91.17 | 14,889 |
2018-02-16 | $95.78 | $96.84 | $95.78 | $96.32 | $92.02 | 24,575 |
2018-02-15 | $95.22 | $96.14 | $94.47 | $95.98 | $91.69 | 24,611 |
2018-02-14 | $92.71 | $95.12 | $92.71 | $94.84 | $90.60 | 25,007 |
2018-02-13 | $92.68 | $93.59 | $92.49 | $93.41 | $89.24 | 17,609 |
2018-02-12 | $92.93 | $93.81 | $91.93 | $92.91 | $88.76 | 52,216 |
2018-02-09 | $92.80 | $93.41 | $89.92 | $92.71 | $88.57 | 55,375 |
2018-02-08 | $94.11 | $94.22 | $91.66 | $91.66 | $87.56 | 53,764 |
2018-02-07 | $93.71 | $94.65 | $93.68 | $94.31 | $90.10 | 96,141 |
2018-02-06 | $90.77 | $94.18 | $89.95 | $93.91 | $89.71 | 90,420 |
2018-02-05 | $95.21 | $96.20 | $92.60 | $92.60 | $88.46 | 59,066 |
2018-02-02 | $97.11 | $97.25 | $95.86 | $95.98 | $91.69 | 48,143 |
2018-02-01 | $97.62 | $98.21 | $97.07 | $97.75 | $93.38 | 63,920 |
2018-01-31 | $99.17 | $99.17 | $97.54 | $97.83 | $93.46 | 39,766 |
2018-01-30 | $98.66 | $99.15 | $98.26 | $98.71 | $94.30 | 29,925 |
2018-01-29 | $99.44 | $100.14 | $99.44 | $99.50 | $95.05 | 28,970 |
2018-01-26 | $100.36 | $100.36 | $99.65 | $99.99 | $95.52 | 24,126 |
2018-01-25 | $100.29 | $100.29 | $99.41 | $99.92 | $95.45 | 33,515 |
2018-01-24 | $100.81 | $100.89 | $99.46 | $99.72 | $95.26 | 41,046 |
2018-01-23 | $99.90 | $100.69 | $99.64 | $100.51 | $96.02 | 23,174 |
2018-01-22 | $99.65 | $100.13 | $99.57 | $99.99 | $95.52 | 29,367 |
2018-01-19 | $98.12 | $99.77 | $98.12 | $99.56 | $95.11 | 49,291 |
2018-01-18 | $99.00 | $99.00 | $98.20 | $98.44 | $94.04 | 23,287 |
2018-01-17 | $98.37 | $99.04 | $97.85 | $98.87 | $94.45 | 31,955 |
2018-01-16 | $99.95 | $100.15 | $97.74 | $97.90 | $93.52 | 35,507 |
2018-01-12 | $99.38 | $99.91 | $99.09 | $99.49 | $95.04 | 21,542 |
2018-01-11 | $97.66 | $99.26 | $97.37 | $99.12 | $94.69 | 46,623 |
2018-01-10 | $96.79 | $97.39 | $96.48 | $97.14 | $92.80 | 30,894 |
2018-01-09 | $97.40 | $97.41 | $96.81 | $97.10 | $92.76 | 67,767 |
2018-01-08 | $97.47 | $97.47 | $96.45 | $97.07 | $92.73 | 29,139 |
2018-01-05 | $97.60 | $97.60 | $96.78 | $97.29 | $92.94 | 28,610 |
2018-01-04 | $97.46 | $97.48 | $96.59 | $97.22 | $92.88 | 32,086 |
2018-01-03 | $96.76 | $97.00 | $96.35 | $96.90 | $92.57 | 86,651 |
2018-01-02 | $96.10 | $96.84 | $96.10 | $96.71 | $92.39 | 246,602 |
2017-12-29 | $96.97 | $96.97 | $95.65 | $95.71 | $91.43 | 37,191 |
2017-12-28 | $96.38 | $96.67 | $96.17 | $96.55 | $92.23 | 22,600 |
2017-12-27 | $96.44 | $96.90 | $96.12 | $96.40 | $92.09 | 63,155 |
2017-12-26 | $95.83 | $96.42 | $95.83 | $96.20 | $91.90 | 40,214 |
2017-12-22 | $96.23 | $96.23 | $95.66 | $96.04 | $91.75 | 23,097 |
2017-12-21 | $95.58 | $96.50 | $95.58 | $96.09 | $91.80 | 47,264 |
2017-12-20 | $96.21 | $96.30 | $95.87 | $95.90 | $91.23 | 13,985 |
2017-12-19 | $96.72 | $96.83 | $95.69 | $95.97 | $91.29 | 49,978 |
2017-12-18 | $96.28 | $97.01 | $96.00 | $96.51 | $91.81 | 47,645 |
2017-12-15 | $94.36 | $95.80 | $94.10 | $95.37 | $90.72 | 50,663 |
2017-12-14 | $94.85 | $95.13 | $93.54 | $93.70 | $89.13 | 25,445 |
2017-12-13 | $94.09 | $95.27 | $94.09 | $94.81 | $90.19 | 115,627 |
2017-12-12 | $94.51 | $94.92 | $94.14 | $94.14 | $89.55 | 17,084 |
2017-12-11 | $94.73 | $94.80 | $94.24 | $94.45 | $89.85 | 26,161 |
2017-12-08 | $95.23 | $95.29 | $94.36 | $94.43 | $89.83 | 43,798 |
2017-12-07 | $94.04 | $95.24 | $93.85 | $94.65 | $90.04 | 70,283 |
2017-12-06 | $94.41 | $94.65 | $93.83 | $94.04 | $89.46 | 24,228 |
2017-12-05 | $95.64 | $95.64 | $94.55 | $94.55 | $89.94 | 13,240 |
2017-12-04 | $97.19 | $97.35 | $95.46 | $95.51 | $90.86 | 37,774 |
2017-12-01 | $96.59 | $96.87 | $93.48 | $96.02 | $91.34 | 55,883 |
2017-11-30 | $97.10 | $97.25 | $96.39 | $96.60 | $91.89 | 45,396 |
2017-11-29 | $96.57 | $97.22 | $96.52 | $96.84 | $92.12 | 228,455 |
2017-11-28 | $95.28 | $96.18 | $94.98 | $96.12 | $91.44 | 30,156 |
2017-11-27 | $95.43 | $95.74 | $94.94 | $94.94 | $90.31 | 31,762 |
2017-11-24 | $95.52 | $95.52 | $95.14 | $95.14 | $90.50 | 7,903 |
2017-11-22 | $95.37 | $95.76 | $95.13 | $95.13 | $90.49 | 29,377 |
2017-11-21 | $94.74 | $95.44 | $94.48 | $95.23 | $90.59 | 22,985 |
2017-11-20 | $93.34 | $94.15 | $93.22 | $94.15 | $89.56 | 23,923 |
2017-11-17 | $92.76 | $93.58 | $92.47 | $93.23 | $88.69 | 24,351 |
2017-11-16 | $91.70 | $93.31 | $91.70 | $92.71 | $88.19 | 54,073 |
2017-11-15 | $90.84 | $91.54 | $90.53 | $91.15 | $86.71 | 62,169 |
2017-11-14 | $91.32 | $91.61 | $90.98 | $91.46 | $87.00 | 21,309 |
2017-11-13 | $91.80 | $91.91 | $91.40 | $91.68 | $87.21 | 66,222 |
2017-11-10 | $91.92 | $92.62 | $91.87 | $92.12 | $87.63 | 35,066 |
2017-11-09 | $91.07 | $92.04 | $90.84 | $91.80 | $87.33 | 39,190 |
2017-11-08 | $91.79 | $91.95 | $90.90 | $91.85 | $87.37 | 50,900 |
2017-11-07 | $93.48 | $93.67 | $91.90 | $92.15 | $87.66 | 123,174 |
2017-11-06 | $93.59 | $94.14 | $93.47 | $93.60 | $89.04 | 23,063 |
2017-11-03 | $93.63 | $94.02 | $93.43 | $93.83 | $89.26 | 41,517 |
2017-11-02 | $93.28 | $93.99 | $92.92 | $93.74 | $89.17 | 34,469 |
2017-11-01 | $94.94 | $94.94 | $92.79 | $93.15 | $88.61 | 49,074 |
2017-10-31 | $93.88 | $94.69 | $93.78 | $94.36 | $89.76 | 33,751 |
2017-10-30 | $94.52 | $94.52 | $93.07 | $93.45 | $88.90 | 32,055 |
2017-10-27 | $93.98 | $94.87 | $93.70 | $94.77 | $90.15 | 30,943 |
2017-10-26 | $94.37 | $94.46 | $93.77 | $93.83 | $89.26 | 16,302 |
2017-10-25 | $94.43 | $94.44 | $93.39 | $94.17 | $89.58 | 41,451 |
2017-10-24 | $94.82 | $95.10 | $94.46 | $94.46 | $89.86 | 23,648 |
2017-10-23 | $95.62 | $95.62 | $94.46 | $94.61 | $90.00 | 22,431 |
2017-10-20 | $95.71 | $96.10 | $95.20 | $95.27 | $90.63 | 23,580 |
2017-10-19 | $94.76 | $95.00 | $94.24 | $94.98 | $90.35 | 32,899 |
2017-10-18 | $95.15 | $95.49 | $94.71 | $95.24 | $90.60 | 23,096 |
2017-10-17 | $95.36 | $95.61 | $94.55 | $94.67 | $90.06 | 23,719 |
2017-10-16 | $95.89 | $96.09 | $95.05 | $95.22 | $90.58 | 41,325 |
2017-10-13 | $96.17 | $96.21 | $95.30 | $95.58 | $90.92 | 39,154 |
2017-10-12 | $96.14 | $96.52 | $95.75 | $95.98 | $91.30 | 29,521 |
2017-10-11 | $96.58 | $96.69 | $96.25 | $96.42 | $91.72 | 27,441 |
2017-10-10 | $96.20 | $96.42 | $95.96 | $96.37 | $91.67 | 22,188 |
2017-10-09 | $96.36 | $96.77 | $95.75 | $95.84 | $91.17 | 75,957 |
2017-10-06 | $96.20 | $96.50 | $95.90 | $96.32 | $91.63 | 38,452 |
2017-10-05 | $96.11 | $96.71 | $96.11 | $96.45 | $91.75 | 72,788 |
2017-10-04 | $96.27 | $96.63 | $95.78 | $96.04 | $91.36 | 132,533 |
2017-10-03 | $96.13 | $96.61 | $95.73 | $96.43 | $91.73 | 70,621 |
2017-10-02 | $94.58 | $96.14 | $94.32 | $96.13 | $91.45 | 258,007 |
2017-09-29 | $94.29 | $94.71 | $94.25 | $94.45 | $89.85 | 41,128 |
2017-09-28 | $93.62 | $94.23 | $93.40 | $94.04 | $89.46 | 32,971 |
2017-09-27 | $92.34 | $93.95 | $92.30 | $93.81 | $89.24 | 27,596 |
2017-09-26 | $91.32 | $91.84 | $91.24 | $91.57 | $87.11 | 32,005 |
2017-09-25 | $91.04 | $91.56 | $90.89 | $91.36 | $86.72 | 17,185 |
2017-09-22 | $90.75 | $91.18 | $90.58 | $91.03 | $86.41 | 21,805 |
2017-09-21 | $90.91 | $91.15 | $90.64 | $90.88 | $86.27 | 18,155 |
2017-09-20 | $90.56 | $91.01 | $90.51 | $90.88 | $86.27 | 11,141 |
2017-09-19 | $90.57 | $90.70 | $90.26 | $90.48 | $85.89 | 33,457 |
2017-09-18 | $89.86 | $90.75 | $89.86 | $90.42 | $85.83 | 30,082 |
2017-09-15 | $89.00 | $89.75 | $88.92 | $89.75 | $85.19 | 8,224 |
2017-09-14 | $88.98 | $89.21 | $88.77 | $89.11 | $84.59 | 8,785 |
2017-09-13 | $88.58 | $89.20 | $88.58 | $89.02 | $84.50 | 14,264 |
2017-09-12 | $88.52 | $88.85 | $88.49 | $88.61 | $84.11 | 23,619 |
2017-09-11 | $87.97 | $88.25 | $87.78 | $88.23 | $83.75 | 11,418 |
2017-09-08 | $87.28 | $87.82 | $87.25 | $87.39 | $82.95 | 13,830 |
2017-09-07 | $87.40 | $87.47 | $87.00 | $87.25 | $82.82 | 19,464 |
2017-09-06 | $87.63 | $87.78 | $87.18 | $87.31 | $82.88 | 17,081 |
2017-09-05 | $87.96 | $88.12 | $86.92 | $87.26 | $82.83 | 27,553 |
2017-09-01 | $87.71 | $87.97 | $87.45 | $87.97 | $83.50 | 12,429 |
2017-08-31 | $86.99 | $87.83 | $86.96 | $87.38 | $82.94 | 24,358 |
2017-08-30 | $86.24 | $86.74 | $86.24 | $86.65 | $82.25 | 37,005 |
2017-08-29 | $84.87 | $86.49 | $84.87 | $86.35 | $81.97 | 49,838 |
2017-08-28 | $85.93 | $86.10 | $85.55 | $86.03 | $81.66 | 14,115 |
2017-08-25 | $85.35 | $85.77 | $85.33 | $85.52 | $81.18 | 64,270 |
2017-08-24 | $84.94 | $85.41 | $84.85 | $85.19 | $80.86 | 32,050 |
2017-08-23 | $84.43 | $84.96 | $84.43 | $84.62 | $80.32 | 15,522 |
2017-08-22 | $84.05 | $84.79 | $84.05 | $84.58 | $80.29 | 14,867 |
2017-08-21 | $84.01 | $84.07 | $83.63 | $84.02 | $79.75 | 18,041 |
2017-08-18 | $83.96 | $84.42 | $83.45 | $83.92 | $79.66 | 17,615 |
2017-08-17 | $85.10 | $85.45 | $83.86 | $83.97 | $79.71 | 44,230 |
2017-08-16 | $85.81 | $86.06 | $85.21 | $85.39 | $81.05 | 16,842 |
2017-08-15 | $86.05 | $86.11 | $85.39 | $85.39 | $81.05 | 22,118 |
2017-08-14 | $85.20 | $86.25 | $85.20 | $86.13 | $81.76 | 15,634 |
2017-08-11 | $84.52 | $85.03 | $84.31 | $84.63 | $80.33 | 34,131 |
2017-08-10 | $85.99 | $85.99 | $84.61 | $84.76 | $80.46 | 65,442 |
2017-08-09 | $86.74 | $86.75 | $86.01 | $86.28 | $81.90 | 31,933 |
2017-08-08 | $87.13 | $88.39 | $86.96 | $87.07 | $82.65 | 24,693 |
2017-08-07 | $87.31 | $87.64 | $86.88 | $87.14 | $82.72 | 21,299 |
2017-08-04 | $86.67 | $87.34 | $86.67 | $87.21 | $82.78 | 18,410 |
2017-08-03 | $87.19 | $87.44 | $86.67 | $86.68 | $82.28 | 37,618 |
2017-08-02 | $88.22 | $88.35 | $87.04 | $87.29 | $82.86 | 51,212 |
2017-08-01 | $88.65 | $88.65 | $87.84 | $88.38 | $83.89 | 79,839 |
2017-07-31 | $88.86 | $88.86 | $87.91 | $88.15 | $83.67 | 630,543 |
2017-07-28 | $88.52 | $88.90 | $88.31 | $88.56 | $84.06 | 14,314 |
2017-07-27 | $89.85 | $89.85 | $88.21 | $88.89 | $84.38 | 31,229 |
2017-07-26 | $90.17 | $90.17 | $89.40 | $89.53 | $84.98 | 20,075 |
2017-07-25 | $89.72 | $90.34 | $89.56 | $90.13 | $85.55 | 35,489 |
2017-07-24 | $89.05 | $89.34 | $88.85 | $89.34 | $84.80 | 15,582 |
2017-07-21 | $89.71 | $89.71 | $89.03 | $89.18 | $84.65 | 33,736 |
2017-07-20 | $89.76 | $89.85 | $89.42 | $89.62 | $85.07 | 21,619 |
2017-07-19 | $89.43 | $90.00 | $89.28 | $89.79 | $85.23 | 54,085 |
2017-07-18 | $89.39 | $89.49 | $89.00 | $89.20 | $84.67 | 25,063 |
2017-07-17 | $89.22 | $89.93 | $89.22 | $89.58 | $85.03 | 38,801 |
2017-07-14 | $89.05 | $89.65 | $89.05 | $89.28 | $84.75 | 11,932 |
2017-07-13 | $89.18 | $89.43 | $88.59 | $89.26 | $84.73 | 25,073 |
2017-07-12 | $88.99 | $89.74 | $88.81 | $89.33 | $84.79 | 32,601 |
2017-07-11 | $88.47 | $88.82 | $87.76 | $88.72 | $84.22 | 84,589 |
2017-07-10 | $88.72 | $89.00 | $88.01 | $88.48 | $83.99 | 46,045 |
2017-07-07 | $88.25 | $89.03 | $88.07 | $88.81 | $84.30 | 47,878 |
2017-07-06 | $88.56 | $88.86 | $87.93 | $88.07 | $83.60 | 19,441 |
2017-07-05 | $89.71 | $89.71 | $88.85 | $89.48 | $84.70 | 14,728 |
2017-07-03 | $89.26 | $90.20 | $89.16 | $89.77 | $84.97 | 120,453 |
2017-06-30 | $89.47 | $89.47 | $88.83 | $88.93 | $84.18 | 20,220 |
2017-06-29 | $89.89 | $89.89 | $88.38 | $89.40 | $84.62 | 35,892 |
2017-06-28 | $88.62 | $89.59 | $88.41 | $89.50 | $84.72 | 25,448 |
2017-06-27 | $88.79 | $89.25 | $88.04 | $88.11 | $83.40 | 28,173 |
2017-06-26 | $88.40 | $89.12 | $88.26 | $88.75 | $84.01 | 20,902 |
2017-06-23 | $87.62 | $88.48 | $87.45 | $88.28 | $83.56 | 17,976 |
2017-06-22 | $87.17 | $87.94 | $87.10 | $87.64 | $82.96 | 17,517 |
2017-06-21 | $87.47 | $87.70 | $87.02 | $87.10 | $82.45 | 15,745 |
2017-06-20 | $87.81 | $87.81 | $87.19 | $87.32 | $82.65 | 13,835 |
2017-06-19 | $87.69 | $88.22 | $87.54 | $87.91 | $83.21 | 20,422 |
2017-06-16 | $87.36 | $87.36 | $86.75 | $87.29 | $82.63 | 12,905 |
2017-06-15 | $86.92 | $87.85 | $86.55 | $87.63 | $82.95 | 74,027 |
2017-06-14 | $87.64 | $87.99 | $87.44 | $87.83 | $83.14 | 12,640 |
2017-06-13 | $87.76 | $88.25 | $87.73 | $88.06 | $83.35 | 28,232 |
2017-06-12 | $88.06 | $88.43 | $87.42 | $87.78 | $83.09 | 27,367 |
2017-06-09 | $87.78 | $88.94 | $87.74 | $87.88 | $83.18 | 14,762 |
2017-06-08 | $86.22 | $87.88 | $86.22 | $87.39 | $82.72 | 9,962 |
2017-06-07 | $86.38 | $86.65 | $85.93 | $86.14 | $81.54 | 10,836 |
2017-06-06 | $86.00 | $86.65 | $85.74 | $86.14 | $81.54 | 19,202 |
2017-06-05 | $87.11 | $87.11 | $86.29 | $86.30 | $81.69 | 21,909 |
2017-06-02 | $86.25 | $87.73 | $86.25 | $86.93 | $82.29 | 20,918 |
2017-06-01 | $84.79 | $86.28 | $84.51 | $86.19 | $81.58 | 46,669 |
2017-05-31 | $84.91 | $84.91 | $83.52 | $84.39 | $79.88 | 61,271 |
2017-05-30 | $85.30 | $85.33 | $84.51 | $84.58 | $80.06 | 20,928 |
2017-05-26 | $85.27 | $85.59 | $84.85 | $85.33 | $80.77 | 21,983 |
2017-05-25 | $85.66 | $85.93 | $84.98 | $85.29 | $80.73 | 20,718 |
2017-05-24 | $85.69 | $86.14 | $85.02 | $85.28 | $80.72 | 77,887 |
2017-05-23 | $85.34 | $85.66 | $84.87 | $85.42 | $80.86 | 16,387 |
2017-05-22 | $84.97 | $85.34 | $84.62 | $85.13 | $80.58 | 32,000 |
2017-05-19 | $84.82 | $85.08 | $84.52 | $84.60 | $80.08 | 12,923 |
2017-05-18 | $84.05 | $84.77 | $84.04 | $84.44 | $79.93 | 18,987 |
2017-05-17 | $85.22 | $85.67 | $84.09 | $84.10 | $79.61 | 22,738 |
2017-05-16 | $86.71 | $86.71 | $85.84 | $86.52 | $81.90 | 10,846 |
2017-05-15 | $86.31 | $86.85 | $86.31 | $86.42 | $81.80 | 17,579 |
2017-05-12 | $86.09 | $86.34 | $85.82 | $85.87 | $81.28 | 27,372 |
2017-05-11 | $86.61 | $86.68 | $85.79 | $86.42 | $81.80 | 22,906 |
2017-05-10 | $86.57 | $87.00 | $86.36 | $86.95 | $82.30 | 35,740 |
2017-05-09 | $86.57 | $86.82 | $86.34 | $86.82 | $82.18 | 15,824 |
2017-05-08 | $86.22 | $86.67 | $85.96 | $86.36 | $81.75 | 30,495 |
2017-05-05 | $86.37 | $86.37 | $85.47 | $86.26 | $81.65 | 16,910 |
2017-05-04 | $86.34 | $86.34 | $85.42 | $85.88 | $81.29 | 23,011 |
2017-05-03 | $86.38 | $86.38 | $85.87 | $86.29 | $81.68 | 32,151 |
2017-05-02 | $87.28 | $87.49 | $86.39 | $86.67 | $82.04 | 38,544 |
2017-05-01 | $86.85 | $87.62 | $86.70 | $87.35 | $82.68 | 167,052 |
2017-04-28 | $87.73 | $87.73 | $86.46 | $86.55 | $81.93 | 27,287 |
2017-04-27 | $88.25 | $88.33 | $87.51 | $87.73 | $83.04 | 20,606 |
2017-04-26 | $87.13 | $88.51 | $87.13 | $87.98 | $83.28 | 42,781 |
2017-04-25 | $86.93 | $87.55 | $86.74 | $87.08 | $82.43 | 29,067 |
2017-04-24 | $86.02 | $86.32 | $85.84 | $86.18 | $81.58 | 35,436 |
2017-04-21 | $85.13 | $85.23 | $84.48 | $85.07 | $80.52 | 17,780 |
2017-04-20 | $84.71 | $85.33 | $84.63 | $85.27 | $80.71 | 18,984 |
2017-04-19 | $84.27 | $84.77 | $84.09 | $84.21 | $79.71 | 27,426 |
2017-04-18 | $83.44 | $83.99 | $83.19 | $83.96 | $79.47 | 28,147 |
2017-04-17 | $83.33 | $83.88 | $83.02 | $83.80 | $79.32 | 51,757 |
2017-04-13 | $83.66 | $83.95 | $82.93 | $83.11 | $78.67 | 20,641 |
2017-04-12 | $84.81 | $84.81 | $83.72 | $83.75 | $79.28 | 28,892 |
2017-04-11 | $83.95 | $85.03 | $83.95 | $84.92 | $80.38 | 18,833 |
2017-04-10 | $84.27 | $85.05 | $84.00 | $84.14 | $79.64 | 32,461 |
2017-04-07 | $83.75 | $84.32 | $83.74 | $84.05 | $79.56 | 17,666 |
2017-04-06 | $83.20 | $84.04 | $83.03 | $84.00 | $79.51 | 32,036 |
2017-04-05 | $84.89 | $85.20 | $83.06 | $83.09 | $78.65 | 42,021 |
2017-04-04 | $84.52 | $84.88 | $84.00 | $84.20 | $79.70 | 59,203 |
2017-04-03 | $85.83 | $85.88 | $84.46 | $84.57 | $80.05 | 187,772 |
2017-03-31 | $85.35 | $85.86 | $85.04 | $85.65 | $81.07 | 42,590 |
2017-03-30 | $84.73 | $85.39 | $84.71 | $85.28 | $80.72 | 18,476 |
2017-03-29 | $84.27 | $84.92 | $84.10 | $84.60 | $80.08 | 28,467 |
2017-03-28 | $83.48 | $84.30 | $83.43 | $84.19 | $79.69 | 48,209 |
2017-03-27 | $82.27 | $83.71 | $82.17 | $83.58 | $79.11 | 40,479 |
2017-03-24 | $83.34 | $83.62 | $82.72 | $83.15 | $78.71 | 39,824 |
2017-03-23 | $82.22 | $83.55 | $82.22 | $83.20 | $78.57 | 29,107 |
2017-03-22 | $82.33 | $82.75 | $81.65 | $82.21 | $77.64 | 33,132 |
2017-03-21 | $85.61 | $85.61 | $82.59 | $82.67 | $78.07 | 34,796 |
2017-03-20 | $85.50 | $85.57 | $85.00 | $85.17 | $80.43 | 87,852 |
2017-03-17 | $85.06 | $85.68 | $84.74 | $85.57 | $80.81 | 18,742 |
2017-03-16 | $84.91 | $85.08 | $84.71 | $85.02 | $80.29 | 25,574 |
2017-03-15 | $83.79 | $84.83 | $83.56 | $84.72 | $80.01 | 21,775 |
2017-03-14 | $83.69 | $84.08 | $82.70 | $83.48 | $78.84 | 42,796 |
2017-03-13 | $83.65 | $84.27 | $83.65 | $84.05 | $79.37 | 38,506 |
2017-03-10 | $83.88 | $83.94 | $83.09 | $83.72 | $79.06 | 47,864 |
2017-03-09 | $83.71 | $84.03 | $83.27 | $83.28 | $78.65 | 103,757 |
2017-03-08 | $84.51 | $84.79 | $83.70 | $83.70 | $79.04 | 30,763 |
2017-03-07 | $84.82 | $84.90 | $84.33 | $84.41 | $79.71 | 50,560 |
2017-03-06 | $85.37 | $85.37 | $84.60 | $84.90 | $80.18 | 91,233 |
2017-03-03 | $85.84 | $86.15 | $85.32 | $85.61 | $80.85 | 50,650 |
2017-03-02 | $86.78 | $86.78 | $85.76 | $85.82 | $81.05 | 82,917 |
2017-03-01 | $86.14 | $87.09 | $86.14 | $86.80 | $81.97 | 119,093 |
2017-02-28 | $86.21 | $86.21 | $85.02 | $85.02 | $80.29 | 64,220 |
2017-02-27 | $85.49 | $86.34 | $85.38 | $86.25 | $81.45 | 51,371 |
2017-02-24 | $84.95 | $85.52 | $84.93 | $85.49 | $80.73 | 46,274 |
2017-02-23 | $86.39 | $86.39 | $85.02 | $85.57 | $80.81 | 37,075 |
2017-02-22 | $86.33 | $86.33 | $85.77 | $86.06 | $81.27 | 46,532 |
2017-02-21 | $86.44 | $86.75 | $86.15 | $86.37 | $81.57 | 30,246 |
2017-02-17 | $85.88 | $86.34 | $85.87 | $86.25 | $81.45 | 31,963 |
2017-02-16 | $86.45 | $86.53 | $85.72 | $86.20 | $81.41 | 26,749 |
2017-02-15 | $85.86 | $86.48 | $85.60 | $86.46 | $81.65 | 92,677 |
2017-02-14 | $85.64 | $86.09 | $85.50 | $86.02 | $81.24 | 29,670 |
2017-02-13 | $85.90 | $86.23 | $85.49 | $85.68 | $80.91 | 62,938 |
2017-02-10 | $85.03 | $85.54 | $84.97 | $85.36 | $80.61 | 30,760 |
2017-02-09 | $83.85 | $84.89 | $83.85 | $84.58 | $79.88 | 28,109 |
2017-02-08 | $83.85 | $83.94 | $83.09 | $83.66 | $79.01 | 170,018 |
2017-02-07 | $84.66 | $84.91 | $84.03 | $84.20 | $79.52 | 43,685 |
2017-02-06 | $84.95 | $85.25 | $84.46 | $84.58 | $79.88 | 38,502 |
2017-02-03 | $84.47 | $85.33 | $84.38 | $85.27 | $80.53 | 35,678 |
2017-02-02 | $84.27 | $84.50 | $83.78 | $84.02 | $79.35 | 59,812 |
2017-02-01 | $84.87 | $85.22 | $84.06 | $84.39 | $79.70 | 63,542 |
2017-01-31 | $83.61 | $84.45 | $83.40 | $84.15 | $79.47 | 92,193 |
2017-01-30 | $84.94 | $85.00 | $83.61 | $83.97 | $79.30 | 47,280 |
2017-01-27 | $85.63 | $85.65 | $85.05 | $85.49 | $80.73 | 22,477 |
2017-01-26 | $86.10 | $86.22 | $85.43 | $85.60 | $80.84 | 40,354 |
2017-01-25 | $85.68 | $86.18 | $85.57 | $86.02 | $81.24 | 43,680 |
2017-01-24 | $84.10 | $85.15 | $83.66 | $84.98 | $80.25 | 59,003 |
2017-01-23 | $83.89 | $84.24 | $83.41 | $83.77 | $79.11 | 33,143 |
2017-01-20 | $84.12 | $84.44 | $83.93 | $84.19 | $79.51 | 26,373 |
2017-01-19 | $84.78 | $84.94 | $83.62 | $83.84 | $79.18 | 35,460 |
2017-01-18 | $84.71 | $84.76 | $84.26 | $84.68 | $79.97 | 116,257 |
2017-01-17 | $85.58 | $85.64 | $84.46 | $84.60 | $79.89 | 225,642 |
2017-01-13 | $85.40 | $86.23 | $85.40 | $85.83 | $81.06 | 44,469 |
2017-01-12 | $86.07 | $86.13 | $84.38 | $85.15 | $80.41 | 41,744 |
2017-01-11 | $86.34 | $86.43 | $85.56 | $86.17 | $81.38 | 44,779 |
2017-01-10 | $85.53 | $86.22 | $85.37 | $86.15 | $81.36 | 39,928 |
2017-01-09 | $86.01 | $86.01 | $85.22 | $85.26 | $80.52 | 25,942 |
2017-01-06 | $86.72 | $86.72 | $86.03 | $86.03 | $81.24 | 58,696 |
2017-01-05 | $87.60 | $87.71 | $86.22 | $86.57 | $81.75 | 36,027 |
2017-01-04 | $86.53 | $87.78 | $86.53 | $87.72 | $82.84 | 42,005 |
2017-01-03 | $86.86 | $86.86 | $85.59 | $86.26 | $81.46 | 72,497 |
2016-12-30 | $86.33 | $86.33 | $85.46 | $85.84 | $81.07 | 67,349 |
2016-12-29 | $86.30 | $86.80 | $85.68 | $86.18 | $81.39 | 24,587 |
2016-12-28 | $87.11 | $87.11 | $85.93 | $86.28 | $81.48 | 44,229 |
2016-12-27 | $86.80 | $87.52 | $86.70 | $86.84 | $82.01 | 76,733 |
2016-12-23 | $86.01 | $86.57 | $86.01 | $86.55 | $81.74 | 51,349 |
2016-12-22 | $86.78 | $86.78 | $85.75 | $86.02 | $81.24 | 76,740 |
2016-12-21 | $87.78 | $87.78 | $87.03 | $87.07 | $81.93 | 50,434 |
2016-12-20 | $87.10 | $87.82 | $87.01 | $87.73 | $82.55 | 28,866 |
2016-12-19 | $86.20 | $87.14 | $86.20 | $86.81 | $81.68 | 37,967 |
2016-12-16 | $86.04 | $86.85 | $85.90 | $86.09 | $81.00 | 38,257 |
2016-12-15 | $85.24 | $86.28 | $85.11 | $86.01 | $80.93 | 35,146 |
2016-12-14 | $85.89 | $86.29 | $84.90 | $85.09 | $80.06 | 54,126 |
2016-12-13 | $86.57 | $86.87 | $85.86 | $86.11 | $81.02 | 37,445 |
2016-12-12 | $87.05 | $87.17 | $86.04 | $86.17 | $81.08 | 59,973 |
2016-12-09 | $87.09 | $87.30 | $86.60 | $87.13 | $81.98 | 33,166 |
2016-12-08 | $85.70 | $86.95 | $85.13 | $86.83 | $81.70 | 49,797 |
2016-12-07 | $84.64 | $85.47 | $84.49 | $85.36 | $80.32 | 74,716 |
2016-12-06 | $83.90 | $84.95 | $83.61 | $84.83 | $79.82 | 32,627 |
2016-12-05 | $82.67 | $83.82 | $82.67 | $83.77 | $78.82 | 57,433 |
2016-12-02 | $81.94 | $82.39 | $81.93 | $82.17 | $77.32 | 152,643 |
2016-12-01 | $82.68 | $82.98 | $81.60 | $82.07 | $77.22 | 52,258 |
2016-11-30 | $83.45 | $83.45 | $82.22 | $82.24 | $77.38 | 128,808 |
2016-11-29 | $83.23 | $83.58 | $82.87 | $82.99 | $78.09 | 46,669 |
2016-11-28 | $84.34 | $84.34 | $83.12 | $83.20 | $78.28 | 60,721 |
2016-11-25 | $84.09 | $84.33 | $84.00 | $84.33 | $79.35 | 20,713 |
2016-11-23 | $83.59 | $84.10 | $82.87 | $84.07 | $79.10 | 47,027 |
2016-11-22 | $82.97 | $83.57 | $82.78 | $83.57 | $78.63 | 61,232 |
2016-11-21 | $82.64 | $82.90 | $82.03 | $82.76 | $77.87 | 60,506 |
2016-11-18 | $81.93 | $82.42 | $81.74 | $82.40 | $77.53 | 70,397 |
2016-11-17 | $81.39 | $82.05 | $81.39 | $81.76 | $76.93 | 45,531 |
2016-11-16 | $80.78 | $81.47 | $80.78 | $81.34 | $76.53 | 104,249 |
2016-11-15 | $80.73 | $81.22 | $80.22 | $81.00 | $76.21 | 112,863 |
2016-11-14 | $80.85 | $81.60 | $80.41 | $80.94 | $76.16 | 180,734 |
2016-11-11 | $78.23 | $80.28 | $77.55 | $80.16 | $75.42 | 93,726 |
2016-11-10 | $76.37 | $78.13 | $76.37 | $77.60 | $73.02 | 119,045 |
2016-11-09 | $72.79 | $76.04 | $72.79 | $75.91 | $71.43 | 40,855 |
2016-11-08 | $73.01 | $73.62 | $72.75 | $73.18 | $68.86 | 29,242 |
2016-11-07 | $72.93 | $73.40 | $72.57 | $73.06 | $68.74 | 59,415 |
2016-11-04 | $71.17 | $72.28 | $71.17 | $71.64 | $67.41 | 76,245 |
2016-11-03 | $72.05 | $72.20 | $71.23 | $71.23 | $67.02 | 45,306 |
2016-11-02 | $72.70 | $72.78 | $71.87 | $71.87 | $67.62 | 36,787 |
2016-11-01 | $73.54 | $73.66 | $72.45 | $72.64 | $68.35 | 49,519 |
2016-10-31 | $73.54 | $73.73 | $73.25 | $73.70 | $69.35 | 18,471 |
2016-10-28 | $74.02 | $74.21 | $73.50 | $73.51 | $69.17 | 30,175 |
2016-10-27 | $74.93 | $75.12 | $74.00 | $74.10 | $69.72 | 21,171 |
2016-10-26 | $75.30 | $75.73 | $74.66 | $74.75 | $70.33 | 80,478 |
2016-10-25 | $76.18 | $76.21 | $75.46 | $75.54 | $71.08 | 94,326 |
2016-10-24 | $76.37 | $76.65 | $76.14 | $76.25 | $71.75 | 13,014 |
2016-10-21 | $75.80 | $76.23 | $75.59 | $75.91 | $71.43 | 26,037 |
2016-10-20 | $76.03 | $76.30 | $75.77 | $76.19 | $71.69 | 23,718 |
2016-10-19 | $75.95 | $76.44 | $75.59 | $76.18 | $71.68 | 25,908 |
2016-10-18 | $75.79 | $76.08 | $75.71 | $75.71 | $71.24 | 17,975 |
2016-10-17 | $75.65 | $75.74 | $75.35 | $75.38 | $70.93 | 89,755 |
2016-10-14 | $76.31 | $76.50 | $75.62 | $75.70 | $71.23 | 78,478 |
2016-10-13 | $76.55 | $76.55 | $75.84 | $75.98 | $71.49 | 49,285 |
2016-10-12 | $76.94 | $77.26 | $76.65 | $76.83 | $72.29 | 40,246 |
2016-10-11 | $78.05 | $78.10 | $76.58 | $76.99 | $72.44 | 27,369 |
2016-10-10 | $77.85 | $78.45 | $77.85 | $78.33 | $73.70 | 20,345 |
2016-10-07 | $78.08 | $78.08 | $76.96 | $77.33 | $72.76 | 51,732 |
2016-10-06 | $78.09 | $78.09 | $77.47 | $77.85 | $73.25 | 35,524 |
2016-10-05 | $77.99 | $78.66 | $77.85 | $78.17 | $73.55 | 32,837 |
2016-10-04 | $78.08 | $78.35 | $77.48 | $77.73 | $73.14 | 55,303 |
2016-10-03 | $77.81 | $78.03 | $77.39 | $78.00 | $73.39 | 219,232 |
2016-09-30 | $77.36 | $78.29 | $77.16 | $78.01 | $73.40 | 27,658 |
2016-09-29 | $78.29 | $78.29 | $77.01 | $77.06 | $72.51 | 40,413 |
2016-09-28 | $77.79 | $78.25 | $77.22 | $78.18 | $73.56 | 37,464 |
2016-09-27 | $76.95 | $77.65 | $76.95 | $77.57 | $72.99 | 21,501 |
2016-09-26 | $77.74 | $77.74 | $77.02 | $77.02 | $72.47 | 22,037 |
2016-09-23 | $78.50 | $78.63 | $78.11 | $78.18 | $73.39 | 31,511 |
2016-09-22 | $77.80 | $78.66 | $77.80 | $78.66 | $73.84 | 27,099 |
2016-09-21 | $76.94 | $77.54 | $76.50 | $77.47 | $72.73 | 91,222 |
2016-09-20 | $77.03 | $77.08 | $76.59 | $76.60 | $71.91 | 21,394 |
2016-09-19 | $76.41 | $77.16 | $76.13 | $76.54 | $71.85 | 45,083 |
2016-09-16 | $75.69 | $76.32 | $75.69 | $76.20 | $71.53 | 70,293 |
2016-09-15 | $75.25 | $76.06 | $75.17 | $75.94 | $71.29 | 45,508 |
2016-09-14 | $75.16 | $75.55 | $75.03 | $75.08 | $70.48 | 47,305 |
2016-09-13 | $75.80 | $75.90 | $74.53 | $75.05 | $70.45 | 55,310 |
2016-09-12 | $75.12 | $76.47 | $75.12 | $76.47 | $71.79 | 51,695 |
2016-09-09 | $77.10 | $77.25 | $75.42 | $75.49 | $70.87 | 74,610 |
2016-09-08 | $77.65 | $77.92 | $77.47 | $77.88 | $73.11 | 27,268 |
2016-09-07 | $77.09 | $77.77 | $77.09 | $77.77 | $73.01 | 17,378 |
2016-09-06 | $76.90 | $77.07 | $76.65 | $77.00 | $72.29 | 33,062 |
2016-09-02 | $76.28 | $76.80 | $76.28 | $76.80 | $72.10 | 36,306 |
2016-09-01 | $76.06 | $76.32 | $75.28 | $76.00 | $71.35 | 54,297 |
2016-08-31 | $76.47 | $76.47 | $75.68 | $76.04 | $71.38 | 28,200 |
2016-08-30 | $76.37 | $76.78 | $76.34 | $76.60 | $71.91 | 21,459 |
2016-08-29 | $76.08 | $76.60 | $76.08 | $76.36 | $71.68 | 33,757 |
2016-08-26 | $76.00 | $76.68 | $75.51 | $75.87 | $71.22 | 20,965 |
2016-08-25 | $75.65 | $76.15 | $75.65 | $76.03 | $71.37 | 29,645 |
2016-08-24 | $76.28 | $76.52 | $75.52 | $75.81 | $71.17 | 42,483 |
2016-08-23 | $76.12 | $76.55 | $76.12 | $76.33 | $71.66 | 25,023 |
2016-08-22 | $75.58 | $75.91 | $75.27 | $75.70 | $71.07 | 21,028 |
2016-08-19 | $75.52 | $75.76 | $75.31 | $75.65 | $71.02 | 27,808 |
2016-08-18 | $75.29 | $75.80 | $75.28 | $75.78 | $71.14 | 35,544 |
2016-08-17 | $75.33 | $75.42 | $74.78 | $75.26 | $70.65 | 33,640 |
2016-08-16 | $75.74 | $75.74 | $75.29 | $75.36 | $70.75 | 13,117 |
2016-08-15 | $75.36 | $76.04 | $75.36 | $75.83 | $71.19 | 33,767 |
2016-08-12 | $75.11 | $75.30 | $74.82 | $75.17 | $70.57 | 35,508 |
2016-08-11 | $75.06 | $75.34 | $74.75 | $75.01 | $70.42 | 43,150 |
2016-08-10 | $75.47 | $75.55 | $74.40 | $74.69 | $70.12 | 94,810 |
2016-08-09 | $75.12 | $75.41 | $75.04 | $75.38 | $70.76 | 29,732 |
2016-08-08 | $74.99 | $75.25 | $74.85 | $74.95 | $70.36 | 38,269 |
2016-08-05 | $74.09 | $75.07 | $74.01 | $74.89 | $70.30 | 33,213 |
2016-08-04 | $73.89 | $74.09 | $73.55 | $73.71 | $69.20 | 57,687 |
2016-08-03 | $73.10 | $73.87 | $72.80 | $73.87 | $69.35 | 69,710 |
2016-08-02 | $73.94 | $74.08 | $72.96 | $73.09 | $68.61 | 55,425 |
2016-08-01 | $74.07 | $74.33 | $73.79 | $73.87 | $69.35 | 20,063 |
2016-07-29 | $73.90 | $74.56 | $73.48 | $73.99 | $69.46 | 52,860 |
2016-07-28 | $74.30 | $74.30 | $73.84 | $73.90 | $69.38 | 24,783 |
2016-07-27 | $74.11 | $74.48 | $73.88 | $74.40 | $69.84 | 57,267 |
2016-07-26 | $73.55 | $74.04 | $73.42 | $73.88 | $69.36 | 24,976 |
2016-07-25 | $73.74 | $73.78 | $73.33 | $73.61 | $69.10 | 57,112 |
2016-07-22 | $73.44 | $74.07 | $73.30 | $73.90 | $69.38 | 50,386 |
2016-07-21 | $74.01 | $74.20 | $73.31 | $73.57 | $69.07 | 174,400 |
2016-07-20 | $73.40 | $74.10 | $73.02 | $73.91 | $69.38 | 59,755 |
2016-07-19 | $73.79 | $73.91 | $73.19 | $73.31 | $68.82 | 75,100 |
2016-07-18 | $73.72 | $74.10 | $73.54 | $73.93 | $69.40 | 16,126 |
2016-07-15 | $73.83 | $73.87 | $73.42 | $73.72 | $69.21 | 17,402 |
2016-07-14 | $74.11 | $74.19 | $73.40 | $73.45 | $68.95 | 45,175 |
2016-07-13 | $74.21 | $74.25 | $73.29 | $73.58 | $69.07 | 50,337 |
2016-07-12 | $73.38 | $74.41 | $73.28 | $73.96 | $69.43 | 50,796 |
2016-07-11 | $72.54 | $73.10 | $72.52 | $72.92 | $68.46 | 35,899 |
2016-07-08 | $71.07 | $72.37 | $71.07 | $72.13 | $67.71 | 66,928 |
2016-07-07 | $70.66 | $71.05 | $70.04 | $70.53 | $66.21 | 38,859 |
2016-07-06 | $69.58 | $70.49 | $69.48 | $70.44 | $66.13 | 21,620 |
2016-07-05 | $70.96 | $71.38 | $69.79 | $70.20 | $65.62 | 76,136 |
2016-07-01 | $70.73 | $71.54 | $70.56 | $71.34 | $66.68 | 15,247 |
2016-06-30 | $69.77 | $70.72 | $69.53 | $70.72 | $66.10 | 21,461 |
2016-06-29 | $68.72 | $69.81 | $68.72 | $69.62 | $65.07 | 36,468 |
2016-06-28 | $68.04 | $68.80 | $67.90 | $68.39 | $63.92 | 64,986 |
2016-06-27 | $68.91 | $68.91 | $67.00 | $67.35 | $62.95 | 42,338 |
2016-06-24 | $69.51 | $70.33 | $68.81 | $69.58 | $65.04 | 89,556 |
2016-06-23 | $71.38 | $72.13 | $71.25 | $72.03 | $67.32 | 47,184 |
2016-06-22 | $71.12 | $71.52 | $70.60 | $70.66 | $66.05 | 96,098 |
2016-06-21 | $71.39 | $71.39 | $70.53 | $71.17 | $66.52 | 50,741 |
2016-06-20 | $71.03 | $71.95 | $71.03 | $71.25 | $66.60 | 119,260 |
2016-06-17 | $70.73 | $71.01 | $70.30 | $70.50 | $65.90 | 26,235 |
2016-06-16 | $70.36 | $70.79 | $69.72 | $70.79 | $66.17 | 76,822 |
2016-06-15 | $70.89 | $71.41 | $70.75 | $70.80 | $66.18 | 50,431 |
2016-06-14 | $70.71 | $71.24 | $70.22 | $70.77 | $66.15 | 42,992 |
2016-06-13 | $71.56 | $71.81 | $70.90 | $71.04 | $66.40 | 24,151 |
2016-06-10 | $72.06 | $72.15 | $71.57 | $71.72 | $67.04 | 43,388 |
2016-06-09 | $72.88 | $72.88 | $72.30 | $72.53 | $67.79 | 45,974 |
2016-06-08 | $72.75 | $73.35 | $72.62 | $73.20 | $68.42 | 23,574 |
2016-06-07 | $72.50 | $72.99 | $72.37 | $72.55 | $67.81 | 55,800 |
2016-06-06 | $71.67 | $72.77 | $71.67 | $72.48 | $67.75 | 46,861 |
2016-06-03 | $71.73 | $71.83 | $71.10 | $71.61 | $66.93 | 35,356 |
2016-06-02 | $71.58 | $72.11 | $71.43 | $72.11 | $67.40 | 64,081 |
2016-06-01 | $70.88 | $71.76 | $70.81 | $71.70 | $67.02 | 20,246 |
2016-05-31 | $71.01 | $71.61 | $70.80 | $71.12 | $66.48 | 31,857 |
2016-05-27 | $70.29 | $70.78 | $70.28 | $70.72 | $66.10 | 32,561 |
2016-05-26 | $70.39 | $70.56 | $70.06 | $70.17 | $65.59 | 25,030 |
2016-05-25 | $70.14 | $70.63 | $70.04 | $70.37 | $65.78 | 22,478 |
2016-05-24 | $68.82 | $70.19 | $68.82 | $70.00 | $65.43 | 86,638 |
2016-05-23 | $68.50 | $68.97 | $68.45 | $68.51 | $64.04 | 25,068 |
2016-05-20 | $67.45 | $68.40 | $67.45 | $68.40 | $63.93 | 49,366 |
2016-05-19 | $67.55 | $67.64 | $66.58 | $67.22 | $62.83 | 31,127 |
2016-05-18 | $67.00 | $68.34 | $67.00 | $67.88 | $63.45 | 54,664 |
2016-05-17 | $68.31 | $68.72 | $66.95 | $67.28 | $62.89 | 128,198 |
2016-05-16 | $67.78 | $68.78 | $67.78 | $68.48 | $64.01 | 85,380 |
2016-05-13 | $67.64 | $68.36 | $67.55 | $67.78 | $63.35 | 48,071 |
2016-05-12 | $68.78 | $68.95 | $67.43 | $68.00 | $63.56 | 77,417 |
2016-05-11 | $69.30 | $69.47 | $68.58 | $68.70 | $64.21 | 73,491 |
2016-05-10 | $69.11 | $69.53 | $68.69 | $69.45 | $64.92 | 61,957 |
2016-05-09 | $68.44 | $69.37 | $68.44 | $68.80 | $64.31 | 120,597 |
2016-05-06 | $68.11 | $68.61 | $68.10 | $68.57 | $64.09 | 114,244 |
2016-05-05 | $69.17 | $69.25 | $68.44 | $68.50 | $64.03 | 46,671 |
2016-05-04 | $69.28 | $69.81 | $68.67 | $68.94 | $64.44 | 25,535 |
2016-05-03 | $70.14 | $70.14 | $69.23 | $69.62 | $65.07 | 101,313 |
2016-05-02 | $70.46 | $70.76 | $70.01 | $70.72 | $66.10 | 52,667 |
2016-04-29 | $70.65 | $70.87 | $69.76 | $70.13 | $65.55 | 104,518 |
2016-04-28 | $71.07 | $71.65 | $70.64 | $70.78 | $66.15 | 30,663 |
2016-04-27 | $71.32 | $71.55 | $70.88 | $71.34 | $66.68 | 30,493 |
2016-04-26 | $70.77 | $71.37 | $70.43 | $71.29 | $66.64 | 92,253 |
2016-04-25 | $70.96 | $71.08 | $70.35 | $70.56 | $65.95 | 54,894 |
2016-04-22 | $70.44 | $71.29 | $70.44 | $71.22 | $66.57 | 29,835 |
2016-04-21 | $70.49 | $70.82 | $70.27 | $70.51 | $65.91 | 25,020 |
2016-04-20 | $70.30 | $70.91 | $70.20 | $70.52 | $65.92 | 56,364 |
2016-04-19 | $70.55 | $70.91 | $70.10 | $70.34 | $65.75 | 21,921 |
2016-04-18 | $69.49 | $70.45 | $69.40 | $70.38 | $65.78 | 46,947 |
2016-04-15 | $69.40 | $69.90 | $69.31 | $69.79 | $65.23 | 38,980 |
2016-04-14 | $69.63 | $69.83 | $69.35 | $69.58 | $65.04 | 57,247 |
2016-04-13 | $68.37 | $69.65 | $68.20 | $69.54 | $65.00 | 99,174 |
2016-04-12 | $67.38 | $68.29 | $67.14 | $68.01 | $63.57 | 64,437 |
2016-04-11 | $67.78 | $68.44 | $67.32 | $67.36 | $62.96 | 186,519 |
2016-04-08 | $67.74 | $67.98 | $67.05 | $67.45 | $63.05 | 102,546 |
2016-04-07 | $67.66 | $67.88 | $66.86 | $67.23 | $62.84 | 43,820 |
2016-04-06 | $67.29 | $68.17 | $67.16 | $68.07 | $63.63 | 29,747 |
2016-04-05 | $67.55 | $67.80 | $67.21 | $67.25 | $62.86 | 21,096 |
2016-04-04 | $68.28 | $68.63 | $67.88 | $67.97 | $63.53 | 191,714 |
2016-04-01 | $67.43 | $68.41 | $67.41 | $68.41 | $63.94 | 23,743 |
2016-03-31 | $67.91 | $68.36 | $67.83 | $67.92 | $63.49 | 77,792 |
2016-03-30 | $68.14 | $68.28 | $67.63 | $67.90 | $63.47 | 49,596 |
2016-03-29 | $65.79 | $67.85 | $65.77 | $67.75 | $63.33 | 115,443 |
2016-03-28 | $66.10 | $66.39 | $65.59 | $66.00 | $61.69 | 37,346 |
2016-03-24 | $65.32 | $65.99 | $65.06 | $65.99 | $61.68 | 43,147 |
2016-03-23 | $66.90 | $67.02 | $65.66 | $65.66 | $61.37 | 99,170 |
2016-03-22 | $67.00 | $67.66 | $66.94 | $67.34 | $62.76 | 56,504 |
2016-03-21 | $67.22 | $67.76 | $67.22 | $67.34 | $62.76 | 56,680 |
2016-03-18 | $66.89 | $67.54 | $66.68 | $67.41 | $62.82 | 27,973 |
2016-03-17 | $65.70 | $66.97 | $65.41 | $66.68 | $62.14 | 31,180 |
2016-03-16 | $65.30 | $66.02 | $65.15 | $65.78 | $61.30 | 89,265 |
2016-03-15 | $66.57 | $66.57 | $65.50 | $65.55 | $61.09 | 38,226 |
2016-03-14 | $66.85 | $67.06 | $66.62 | $66.82 | $62.27 | 15,629 |
2016-03-11 | $66.22 | $67.01 | $66.00 | $66.89 | $62.34 | 63,337 |
2016-03-10 | $66.64 | $66.68 | $65.14 | $65.63 | $61.16 | 76,557 |
2016-03-09 | $66.40 | $66.56 | $66.06 | $66.31 | $61.80 | 17,602 |
2016-03-08 | $67.33 | $67.33 | $66.02 | $66.14 | $61.64 | 123,327 |
2016-03-07 | $66.27 | $67.71 | $66.27 | $67.52 | $62.92 | 87,655 |
2016-03-04 | $66.18 | $67.06 | $66.02 | $66.45 | $61.93 | 161,020 |
2016-03-03 | $65.51 | $66.15 | $65.51 | $66.09 | $61.59 | 77,842 |
2016-03-02 | $64.60 | $65.51 | $64.55 | $65.51 | $61.05 | 35,092 |
2016-03-01 | $63.99 | $64.68 | $63.80 | $64.61 | $60.21 | 112,594 |
2016-02-29 | $63.84 | $64.33 | $63.57 | $63.64 | $59.31 | 57,633 |
2016-02-26 | $63.69 | $63.99 | $63.50 | $63.77 | $59.43 | 99,321 |
2016-02-25 | $63.14 | $63.43 | $62.80 | $63.35 | $59.04 | 22,201 |
2016-02-24 | $61.75 | $63.08 | $61.40 | $62.91 | $58.63 | 92,080 |
2016-02-23 | $62.90 | $63.01 | $62.33 | $62.35 | $58.11 | 43,690 |
2016-02-22 | $63.01 | $63.56 | $63.01 | $63.13 | $58.83 | 51,516 |
2016-02-19 | $61.99 | $62.84 | $61.99 | $62.59 | $58.33 | 52,205 |
2016-02-18 | $62.74 | $62.84 | $62.07 | $62.22 | $57.98 | 113,787 |
2016-02-17 | $62.19 | $63.00 | $62.19 | $62.62 | $58.36 | 76,146 |
2016-02-16 | $61.05 | $61.84 | $60.77 | $61.77 | $57.56 | 115,760 |
2016-02-12 | $60.08 | $60.54 | $59.71 | $60.36 | $56.25 | 132,478 |
2016-02-11 | $58.96 | $59.73 | $58.86 | $59.35 | $55.31 | 572,356 |
2016-02-10 | $60.44 | $61.09 | $59.85 | $59.88 | $55.80 | 179,257 |
2016-02-09 | $59.77 | $60.85 | $59.65 | $60.00 | $55.92 | 144,644 |
2016-02-08 | $60.74 | $60.74 | $59.66 | $60.50 | $56.38 | 91,327 |
2016-02-05 | $62.91 | $63.10 | $61.34 | $61.34 | $57.16 | 37,581 |
2016-02-04 | $62.79 | $63.96 | $62.75 | $63.15 | $58.85 | 126,707 |
2016-02-03 | $63.59 | $63.59 | $61.78 | $62.99 | $58.70 | 112,518 |
2016-02-02 | $63.60 | $63.62 | $62.86 | $63.10 | $58.80 | 138,439 |
2016-02-01 | $64.15 | $64.62 | $63.56 | $64.34 | $59.96 | 86,516 |
2016-01-29 | $63.00 | $64.71 | $63.00 | $64.70 | $60.30 | 87,047 |
2016-01-28 | $63.21 | $63.40 | $62.47 | $62.68 | $58.41 | 93,407 |
2016-01-27 | $63.47 | $63.75 | $62.38 | $62.51 | $58.25 | 103,883 |
2016-01-26 | $62.87 | $63.84 | $62.51 | $63.63 | $59.30 | 63,974 |
2016-01-25 | $63.59 | $63.94 | $62.48 | $62.66 | $58.39 | 107,098 |
2016-01-22 | $63.53 | $64.03 | $63.24 | $63.94 | $59.59 | 100,663 |
2016-01-21 | $62.57 | $63.54 | $61.98 | $62.47 | $58.22 | 60,561 |
2016-01-20 | $61.14 | $63.00 | $59.87 | $62.48 | $58.23 | 140,237 |
2016-01-19 | $63.51 | $63.61 | $61.30 | $61.87 | $57.66 | 102,830 |
2016-01-15 | $62.45 | $63.05 | $61.41 | $63.05 | $58.76 | 175,343 |
2016-01-14 | $63.71 | $64.84 | $62.78 | $64.18 | $59.82 | 156,259 |
2016-01-13 | $65.74 | $66.00 | $62.93 | $63.29 | $58.98 | 193,116 |
2016-01-12 | $66.07 | $66.47 | $64.51 | $65.56 | $61.10 | 70,828 |
2016-01-11 | $66.37 | $66.66 | $65.00 | $65.59 | $61.12 | 118,311 |
2016-01-08 | $67.72 | $67.95 | $65.99 | $66.06 | $61.56 | 70,980 |
2016-01-07 | $68.37 | $68.45 | $67.13 | $67.38 | $62.79 | 156,449 |
2016-01-06 | $69.39 | $70.16 | $69.06 | $69.44 | $64.71 | 74,230 |
2016-01-05 | $70.53 | $70.60 | $69.94 | $70.26 | $65.48 | 34,456 |
2016-01-04 | $71.10 | $71.10 | $69.54 | $70.26 | $65.48 | 129,032 |
2015-12-31 | $72.45 | $72.79 | $72.00 | $72.10 | $67.19 | 88,370 |
2015-12-30 | $73.28 | $73.62 | $72.86 | $72.96 | $67.99 | 65,589 |
2015-12-29 | $73.15 | $73.61 | $72.84 | $73.46 | $68.46 | 52,375 |
2015-12-28 | $72.86 | $73.05 | $72.44 | $72.85 | $67.89 | 53,051 |
2015-12-24 | $73.10 | $73.71 | $73.10 | $73.31 | $68.32 | 24,011 |
2015-12-23 | $73.02 | $73.55 | $72.77 | $73.51 | $68.15 | 72,232 |
2015-12-22 | $72.19 | $72.68 | $71.76 | $72.68 | $67.38 | 97,367 |
2015-12-21 | $72.03 | $72.26 | $71.58 | $72.04 | $66.79 | 95,047 |
2015-12-18 | $71.96 | $72.26 | $71.50 | $71.61 | $66.39 | 39,525 |
2015-12-17 | $73.00 | $73.17 | $71.96 | $72.17 | $66.91 | 31,715 |
2015-12-16 | $72.09 | $72.91 | $71.80 | $72.75 | $67.45 | 48,618 |
2015-12-15 | $70.98 | $71.72 | $70.83 | $71.64 | $66.42 | 56,938 |
2015-12-14 | $71.23 | $71.44 | $70.22 | $70.60 | $65.45 | 113,703 |
2015-12-11 | $72.08 | $72.45 | $70.92 | $71.24 | $66.05 | 243,192 |
2015-12-10 | $72.64 | $73.38 | $72.54 | $72.97 | $67.65 | 85,630 |
2015-12-09 | $73.32 | $73.88 | $72.43 | $72.72 | $67.42 | 56,160 |
2015-12-08 | $73.10 | $73.92 | $73.00 | $73.62 | $68.25 | 106,238 |
2015-12-07 | $75.10 | $75.10 | $73.59 | $73.87 | $68.48 | 53,446 |
2015-12-04 | $74.85 | $75.36 | $74.58 | $75.31 | $69.82 | 58,172 |
2015-12-03 | $76.32 | $76.50 | $74.61 | $74.86 | $69.40 | 208,080 |
2015-12-02 | $76.57 | $76.92 | $75.99 | $76.10 | $70.55 | 80,106 |
2015-12-01 | $76.73 | $76.75 | $76.11 | $76.65 | $71.06 | 60,691 |
2015-11-30 | $76.76 | $76.98 | $76.23 | $76.23 | $70.67 | 104,628 |
2015-11-27 | $76.07 | $76.64 | $75.92 | $76.55 | $70.97 | 13,312 |
2015-11-25 | $75.33 | $76.24 | $75.33 | $76.04 | $70.50 | 100,805 |
2015-11-24 | $74.42 | $75.37 | $74.22 | $75.31 | $69.82 | 25,746 |
2015-11-23 | $74.08 | $74.96 | $74.08 | $74.67 | $69.23 | 45,568 |
2015-11-20 | $73.94 | $74.50 | $73.94 | $74.27 | $68.86 | 52,616 |
2015-11-19 | $74.03 | $74.20 | $73.45 | $73.68 | $68.31 | 32,296 |
2015-11-18 | $73.18 | $74.24 | $72.98 | $74.16 | $68.75 | 47,074 |
2015-11-17 | $73.50 | $74.02 | $72.92 | $73.07 | $67.75 | 32,867 |
2015-11-16 | $72.98 | $73.40 | $72.37 | $73.30 | $67.96 | 43,187 |
2015-11-13 | $73.22 | $73.82 | $72.70 | $73.06 | $67.73 | 37,215 |
2015-11-12 | $74.17 | $74.19 | $73.35 | $73.45 | $68.10 | 29,819 |
2015-11-11 | $75.68 | $75.68 | $74.78 | $74.78 | $69.33 | 23,926 |
2015-11-10 | $75.32 | $75.52 | $74.79 | $75.41 | $69.91 | 22,854 |
2015-11-09 | $76.74 | $76.74 | $75.40 | $75.64 | $70.12 | 26,249 |
2015-11-06 | $75.60 | $76.57 | $75.16 | $76.48 | $70.90 | 21,240 |
2015-11-05 | $75.84 | $75.84 | $75.17 | $75.68 | $70.16 | 20,291 |
2015-11-04 | $76.02 | $76.22 | $75.48 | $75.90 | $70.37 | 68,834 |
2015-11-03 | $75.23 | $76.20 | $75.15 | $75.85 | $70.32 | 20,646 |
2015-11-02 | $73.63 | $75.55 | $73.63 | $75.29 | $69.80 | 22,144 |
2015-10-30 | $74.03 | $74.03 | $73.40 | $73.60 | $68.23 | 30,615 |
2015-10-29 | $75.01 | $75.02 | $74.04 | $74.07 | $68.67 | 23,494 |
2015-10-28 | $72.83 | $75.07 | $72.83 | $75.03 | $69.56 | 44,063 |
2015-10-27 | $73.39 | $73.39 | $72.36 | $72.70 | $67.40 | 33,505 |
2015-10-26 | $74.24 | $74.31 | $73.51 | $73.62 | $68.25 | 51,023 |
2015-10-23 | $74.15 | $74.45 | $73.59 | $74.36 | $68.94 | 18,615 |
2015-10-22 | $73.35 | $74.27 | $73.09 | $73.59 | $68.22 | 24,818 |
2015-10-21 | $74.42 | $74.42 | $73.04 | $73.04 | $67.71 | 33,470 |
2015-10-20 | $74.14 | $74.59 | $73.85 | $74.22 | $68.81 | 26,639 |
2015-10-19 | $73.82 | $74.74 | $73.52 | $74.22 | $68.81 | 42,651 |
2015-10-16 | $74.40 | $74.40 | $73.55 | $74.12 | $68.72 | 16,490 |
2015-10-15 | $72.36 | $74.29 | $72.36 | $74.29 | $68.87 | 32,049 |
2015-10-14 | $73.13 | $73.31 | $72.11 | $72.24 | $66.97 | 16,892 |
2015-10-13 | $73.49 | $74.42 | $72.91 | $73.00 | $67.68 | 64,244 |
2015-10-12 | $74.16 | $74.16 | $73.53 | $73.77 | $68.39 | 22,655 |
2015-10-09 | $73.93 | $74.35 | $73.84 | $74.04 | $68.64 | 40,021 |
2015-10-08 | $73.05 | $74.00 | $72.90 | $73.85 | $68.47 | 20,885 |
2015-10-07 | $72.17 | $73.30 | $72.11 | $73.18 | $67.84 | 36,795 |
2015-10-06 | $72.33 | $72.66 | $71.40 | $71.82 | $66.58 | 26,135 |
2015-10-05 | $70.92 | $72.39 | $70.92 | $72.33 | $67.06 | 33,844 |
2015-10-02 | $68.79 | $70.42 | $68.48 | $70.42 | $65.29 | 60,717 |
2015-10-01 | $69.89 | $69.89 | $68.53 | $69.36 | $64.30 | 210,261 |
2015-09-30 | $69.45 | $69.84 | $69.01 | $69.75 | $64.66 | 96,841 |
2015-09-29 | $69.61 | $70.03 | $68.59 | $68.87 | $63.85 | 88,526 |
2015-09-28 | $71.15 | $71.30 | $69.22 | $69.49 | $64.42 | 35,018 |
2015-09-25 | $73.86 | $73.86 | $71.35 | $71.59 | $66.37 | 31,347 |
2015-09-24 | $73.21 | $73.56 | $72.75 | $73.41 | $67.87 | 23,074 |
2015-09-23 | $73.92 | $74.10 | $73.37 | $73.54 | $67.99 | 19,751 |
2015-09-22 | $74.31 | $74.40 | $73.44 | $73.73 | $68.17 | 17,949 |
2015-09-21 | $75.82 | $76.10 | $74.67 | $74.85 | $69.20 | 53,500 |
2015-09-18 | $74.91 | $75.68 | $74.81 | $75.24 | $69.56 | 32,480 |
2015-09-17 | $75.16 | $76.54 | $75.16 | $75.86 | $70.14 | 33,625 |
2015-09-16 | $74.72 | $75.33 | $74.72 | $75.27 | $69.59 | 24,616 |
2015-09-15 | $74.11 | $74.78 | $74.08 | $74.60 | $68.97 | 37,885 |
2015-09-14 | $74.51 | $74.51 | $73.77 | $74.04 | $68.45 | 44,357 |
2015-09-11 | $73.76 | $74.48 | $73.57 | $74.40 | $68.79 | 46,657 |
2015-09-10 | $73.46 | $74.39 | $73.46 | $74.08 | $68.49 | 27,398 |
2015-09-09 | $74.78 | $75.01 | $73.70 | $73.74 | $68.18 | 42,695 |
2015-09-08 | $74.17 | $74.58 | $73.68 | $74.33 | $68.72 | 39,619 |
2015-09-04 | $72.77 | $73.50 | $72.39 | $73.11 | $67.59 | 62,117 |
2015-09-03 | $73.79 | $74.40 | $73.28 | $73.29 | $67.76 | 54,705 |
2015-09-02 | $73.13 | $73.80 | $72.64 | $73.77 | $68.21 | 70,463 |
iShares Micro-Cap ETF (IWC) News Headlines
Recent iShares Micro-Cap ETF (IWC) News
Similar Companies to iShares Micro-Cap ETF (IWC) 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 | -- | -- | -- |