iShares Russell Mid-Cap Value ETF (IWS) Exchange: NYSE ARCA
Data as of May 2, 2025
$114.28 ($-6.73) -5.56%
iShares Russell Mid-Cap Value ETF - Daily Information
Click for more stock information on iShares Russell Mid-Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $117.91 |
Previous Close | $114.28 |
High | $118.15 |
Low | $113.86 |
Adjusted Open | $117.91 |
Previous Adjusted Close | $114.28 |
Adjusted High | $118.15 |
Adjusted Low | $113.86 |
About iShares Russell Mid-Cap Value ETF (IWS)
The Fund seeks to track the investment results of the Russell Midcap Value Index (the “Underlying Index”), which measures the performance of the mid-capitalization value sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell Midcap® Index, which measures the performance of the mid-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 58% of the total market value of the Russell Midcap Index. The Underlying Index measures the performance of equity securities of Russell Midcap Index issuers with relatively lower price-to-book ratios and lower forecasted growth relative to all securities included in the Russell Midcap Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. 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 part of the London Stock Exchange Group and 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 Russell Mid-Cap Value ETF (IWS)
Historical Stock Data for iShares Russell Mid-Cap Value ETF (IWS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $117.91 | $118.15 | $113.86 | $114.28 | $114.28 | 1,242,360 |
2025-04-03 | $123.55 | $124.16 | $120.85 | $121.01 | $121.01 | 828,259 |
2025-04-02 | $125.19 | $127.84 | $125.19 | $127.59 | $127.59 | 433,917 |
2025-04-01 | $125.85 | $126.75 | $124.58 | $126.20 | $126.20 | 538,441 |
2025-03-31 | $124.23 | $126.56 | $123.74 | $125.97 | $125.97 | 313,501 |
2025-03-28 | $126.88 | $127.10 | $124.76 | $125.11 | $125.11 | 327,288 |
2025-03-27 | $127.29 | $127.90 | $126.57 | $126.96 | $126.96 | 568,105 |
2025-03-26 | $128.00 | $128.82 | $127.21 | $127.62 | $127.62 | 361,798 |
2025-03-25 | $128.28 | $128.62 | $127.25 | $127.80 | $127.80 | 260,693 |
2025-03-24 | $127.02 | $128.42 | $126.79 | $128.20 | $128.20 | 434,542 |
2025-03-21 | $125.74 | $126.10 | $124.74 | $125.83 | $125.83 | 849,322 |
2025-03-20 | $126.24 | $127.33 | $126.09 | $126.59 | $126.59 | 296,383 |
2025-03-19 | $126.03 | $127.66 | $125.73 | $127.07 | $127.07 | 2,047,686 |
2025-03-18 | $126.05 | $126.22 | $125.34 | $125.79 | $125.79 | 257,810 |
2025-03-17 | $125.03 | $127.41 | $125.03 | $126.95 | $126.50 | 460,455 |
2025-03-14 | $123.66 | $125.35 | $123.41 | $125.20 | $125.20 | 452,551 |
2025-03-13 | $123.99 | $124.23 | $122.01 | $122.59 | $122.59 | 471,138 |
2025-03-12 | $125.25 | $125.25 | $123.18 | $123.88 | $123.88 | 344,938 |
2025-03-11 | $125.88 | $125.88 | $123.68 | $124.35 | $124.35 | 434,916 |
2025-03-10 | $126.80 | $127.66 | $124.78 | $125.69 | $125.69 | 566,941 |
2025-03-07 | $126.83 | $128.31 | $125.80 | $128.04 | $128.04 | 535,894 |
2025-03-06 | $127.52 | $128.27 | $126.50 | $127.09 | $127.09 | 616,977 |
2025-03-05 | $127.32 | $128.96 | $126.70 | $128.58 | $128.58 | 611,932 |
2025-03-04 | $128.71 | $129.26 | $126.59 | $127.28 | $127.28 | 670,231 |
2025-03-03 | $131.91 | $132.31 | $128.91 | $129.52 | $129.52 | 867,325 |
2025-02-28 | $130.05 | $131.36 | $129.50 | $131.30 | $131.30 | 533,505 |
2025-02-27 | $130.84 | $131.44 | $129.71 | $129.79 | $129.79 | 259,948 |
2025-02-26 | $131.35 | $131.87 | $130.42 | $130.71 | $130.71 | 262,594 |
2025-02-25 | $130.95 | $131.56 | $130.16 | $131.03 | $131.03 | 736,566 |
2025-02-24 | $131.22 | $131.66 | $130.34 | $131.00 | $131.00 | 374,870 |
2025-02-21 | $133.34 | $133.34 | $130.57 | $130.96 | $130.96 | 322,977 |
2025-02-20 | $133.69 | $133.69 | $132.27 | $133.26 | $133.26 | 629,222 |
2025-02-19 | $133.21 | $134.03 | $133.04 | $133.86 | $133.86 | 259,610 |
2025-02-18 | $133.11 | $133.73 | $132.70 | $133.67 | $133.67 | 496,434 |
2025-02-14 | $133.17 | $133.73 | $132.70 | $132.75 | $132.75 | 252,023 |
2025-02-13 | $132.05 | $132.95 | $131.73 | $132.89 | $132.89 | 275,332 |
2025-02-12 | $130.81 | $131.85 | $130.53 | $131.59 | $131.59 | 174,892 |
2025-02-11 | $132.37 | $132.67 | $132.09 | $132.59 | $132.59 | 336,716 |
2025-02-10 | $133.52 | $133.52 | $132.50 | $132.89 | $132.89 | 228,741 |
2025-02-07 | $133.91 | $133.97 | $132.64 | $132.87 | $132.87 | 270,908 |
2025-02-06 | $134.38 | $134.39 | $132.87 | $133.58 | $133.58 | 195,763 |
2025-02-05 | $133.37 | $133.94 | $132.66 | $133.79 | $133.79 | 267,699 |
2025-02-04 | $132.56 | $133.30 | $132.41 | $133.01 | $133.01 | 248,445 |
2025-02-03 | $131.68 | $133.24 | $130.74 | $132.66 | $132.66 | 546,730 |
2025-01-31 | $134.76 | $135.24 | $133.58 | $133.70 | $133.70 | 323,024 |
2025-01-30 | $134.10 | $135.24 | $133.93 | $134.74 | $134.74 | 376,882 |
2025-01-29 | $133.75 | $134.35 | $132.91 | $133.25 | $133.25 | 290,244 |
2025-01-28 | $134.19 | $134.39 | $133.35 | $133.72 | $133.72 | 420,496 |
2025-01-27 | $133.69 | $134.33 | $133.41 | $134.28 | $134.28 | 1,000,746 |
2025-01-24 | $134.57 | $134.98 | $134.26 | $134.44 | $134.44 | 342,274 |
2025-01-23 | $134.20 | $134.65 | $133.60 | $134.47 | $134.47 | 476,546 |
2025-01-22 | $135.31 | $135.32 | $134.30 | $134.37 | $134.37 | 257,623 |
2025-01-21 | $134.29 | $135.30 | $134.29 | $135.24 | $135.24 | 544,021 |
2025-01-17 | $133.73 | $134.14 | $133.45 | $133.64 | $133.64 | 345,889 |
2025-01-16 | $131.85 | $133.13 | $131.39 | $132.92 | $132.92 | 1,133,456 |
2025-01-15 | $132.64 | $132.85 | $131.45 | $131.79 | $131.79 | 269,981 |
2025-01-14 | $129.55 | $130.65 | $129.31 | $130.37 | $130.37 | 369,579 |
2025-01-13 | $127.19 | $128.98 | $127.08 | $128.98 | $128.98 | 535,585 |
2025-01-10 | $128.68 | $128.82 | $127.48 | $127.71 | $127.71 | 565,365 |
2025-01-08 | $129.41 | $129.78 | $128.42 | $129.71 | $129.71 | 211,642 |
2025-01-07 | $130.72 | $131.08 | $129.12 | $129.66 | $129.66 | 374,328 |
2025-01-06 | $130.94 | $131.63 | $130.12 | $130.23 | $130.23 | 412,475 |
2025-01-03 | $129.37 | $130.43 | $128.72 | $130.23 | $130.23 | 333,401 |
2025-01-02 | $130.14 | $130.42 | $128.39 | $128.88 | $128.88 | 462,379 |
2024-12-31 | $129.70 | $130.06 | $128.89 | $129.34 | $129.34 | 416,324 |
2024-12-30 | $129.35 | $129.62 | $128.00 | $129.12 | $129.12 | 427,967 |
2024-12-27 | $130.69 | $131.39 | $129.62 | $130.29 | $130.29 | 770,105 |
2024-12-26 | $130.43 | $131.38 | $130.28 | $131.22 | $131.22 | 293,652 |
2024-12-24 | $130.10 | $131.04 | $129.72 | $130.94 | $130.94 | 241,189 |
2024-12-23 | $129.47 | $130.09 | $128.82 | $129.99 | $129.99 | 525,232 |
2024-12-20 | $127.82 | $130.66 | $127.64 | $129.84 | $129.84 | 672,689 |
2024-12-19 | $129.41 | $130.06 | $128.08 | $128.08 | $128.08 | 474,805 |
2024-12-18 | $133.03 | $133.36 | $128.46 | $128.57 | $128.57 | 464,556 |
2024-12-17 | $133.51 | $134.02 | $132.68 | $132.91 | $132.91 | 359,502 |
2024-12-16 | $135.14 | $135.77 | $134.63 | $134.70 | $134.11 | 1,122,271 |
2024-12-13 | $135.90 | $135.90 | $134.86 | $135.12 | $134.53 | 296,938 |
2024-12-12 | $136.09 | $136.47 | $135.77 | $135.82 | $135.23 | 280,206 |
2024-12-11 | $136.69 | $136.77 | $136.02 | $136.17 | $136.17 | 446,591 |
2024-12-10 | $136.93 | $136.93 | $135.70 | $135.99 | $135.99 | 365,112 |
2024-12-09 | $138.07 | $138.30 | $137.07 | $137.15 | $137.15 | 381,522 |
2024-12-06 | $138.59 | $138.91 | $137.55 | $137.70 | $137.70 | 310,054 |
2024-12-05 | $138.87 | $139.08 | $138.05 | $138.13 | $138.13 | 486,497 |
2024-12-04 | $138.93 | $139.15 | $138.15 | $138.83 | $138.83 | 446,896 |
2024-12-03 | $139.50 | $139.72 | $138.69 | $138.80 | $138.80 | 234,427 |
2024-12-02 | $140.31 | $140.31 | $139.11 | $139.50 | $139.50 | 470,425 |
2024-11-29 | $140.45 | $140.75 | $140.15 | $140.15 | $140.15 | 134,111 |
2024-11-27 | $140.30 | $140.95 | $139.89 | $140.02 | $140.02 | 208,621 |
2024-11-26 | $139.99 | $139.99 | $139.29 | $139.89 | $139.89 | 216,041 |
2024-11-25 | $139.89 | $140.91 | $139.85 | $140.32 | $140.32 | 224,726 |
2024-11-22 | $137.65 | $138.89 | $137.65 | $138.63 | $138.63 | 405,977 |
2024-11-21 | $136.35 | $137.72 | $135.91 | $137.38 | $137.38 | 447,411 |
2024-11-20 | $135.09 | $135.78 | $134.61 | $135.74 | $135.74 | 230,326 |
2024-11-19 | $134.00 | $135.21 | $133.56 | $134.95 | $134.95 | 435,452 |
2024-11-18 | $134.23 | $135.22 | $134.08 | $135.00 | $135.00 | 307,800 |
2024-11-15 | $134.81 | $135.30 | $134.01 | $134.29 | $134.29 | 248,814 |
2024-11-14 | $136.45 | $136.67 | $135.04 | $135.10 | $135.10 | 258,054 |
2024-11-13 | $136.84 | $137.18 | $136.03 | $136.19 | $136.19 | 255,312 |
2024-11-12 | $137.03 | $137.51 | $136.05 | $136.39 | $136.39 | 323,440 |
2024-11-11 | $137.17 | $138.12 | $137.15 | $137.52 | $137.52 | 194,108 |
2024-11-08 | $135.93 | $136.67 | $135.55 | $136.46 | $136.46 | 192,233 |
2024-11-07 | $136.05 | $136.24 | $135.49 | $135.81 | $135.81 | 202,197 |
2024-11-06 | $135.95 | $136.00 | $134.50 | $135.85 | $135.85 | 220,069 |
2024-11-05 | $130.61 | $132.40 | $130.27 | $132.37 | $132.37 | 144,958 |
2024-11-04 | $130.58 | $131.49 | $130.37 | $130.68 | $130.68 | 207,030 |
2024-11-01 | $131.09 | $131.74 | $130.29 | $130.37 | $130.37 | 333,775 |
2024-10-31 | $131.71 | $132.04 | $130.48 | $130.48 | $130.48 | 180,671 |
2024-10-30 | $131.44 | $132.91 | $131.44 | $131.93 | $131.93 | 133,519 |
2024-10-29 | $131.63 | $132.15 | $131.34 | $131.74 | $131.74 | 173,032 |
2024-10-28 | $131.88 | $132.62 | $131.77 | $132.31 | $132.31 | 193,328 |
2024-10-25 | $132.75 | $132.75 | $131.14 | $131.24 | $131.24 | 211,611 |
2024-10-24 | $132.28 | $132.47 | $131.64 | $132.02 | $132.02 | 245,847 |
2024-10-23 | $131.85 | $132.37 | $131.09 | $131.81 | $131.81 | 165,495 |
2024-10-22 | $132.28 | $132.37 | $131.61 | $132.15 | $132.15 | 360,306 |
2024-10-21 | $134.12 | $134.22 | $132.65 | $132.88 | $132.88 | 172,360 |
2024-10-18 | $134.13 | $134.41 | $133.61 | $134.27 | $134.27 | 220,855 |
2024-10-17 | $134.08 | $134.09 | $133.55 | $133.86 | $133.86 | 633,678 |
2024-10-16 | $133.37 | $134.26 | $133.30 | $133.96 | $133.96 | 246,660 |
2024-10-15 | $133.14 | $134.34 | $132.94 | $133.07 | $133.07 | 175,863 |
2024-10-14 | $132.38 | $133.29 | $131.90 | $133.20 | $133.20 | 179,947 |
2024-10-11 | $131.00 | $132.39 | $131.00 | $132.29 | $132.29 | 269,312 |
2024-10-10 | $130.86 | $131.15 | $130.40 | $130.74 | $130.74 | 251,963 |
2024-10-09 | $130.65 | $131.62 | $130.41 | $131.32 | $131.32 | 277,156 |
2024-10-08 | $130.38 | $130.87 | $130.10 | $130.58 | $130.58 | 329,052 |
2024-10-07 | $131.22 | $131.22 | $129.91 | $130.51 | $130.51 | 261,287 |
2024-10-04 | $131.31 | $131.54 | $130.48 | $131.46 | $131.46 | 264,870 |
2024-10-03 | $130.78 | $130.80 | $129.97 | $130.51 | $130.51 | 143,545 |
2024-10-02 | $130.96 | $131.51 | $130.53 | $131.21 | $131.21 | 233,415 |
2024-10-01 | $131.97 | $132.04 | $130.66 | $131.45 | $131.45 | 420,066 |
2024-09-30 | $131.79 | $132.31 | $131.11 | $132.25 | $132.25 | 182,647 |
2024-09-27 | $131.92 | $132.79 | $131.73 | $132.00 | $132.00 | 197,191 |
2024-09-26 | $131.12 | $131.78 | $131.08 | $131.33 | $131.33 | 184,070 |
2024-09-25 | $131.49 | $131.68 | $130.08 | $130.34 | $130.34 | 847,866 |
2024-09-24 | $132.26 | $132.43 | $131.73 | $132.01 | $131.42 | 239,494 |
2024-09-23 | $131.54 | $131.90 | $131.23 | $131.82 | $131.23 | 506,117 |
2024-09-20 | $131.40 | $131.40 | $130.62 | $131.08 | $130.49 | 179,284 |
2024-09-19 | $132.16 | $132.51 | $131.26 | $131.91 | $131.32 | 296,390 |
2024-09-18 | $130.77 | $131.85 | $130.17 | $130.32 | $129.74 | 573,147 |
2024-09-17 | $130.55 | $131.32 | $130.14 | $130.54 | $129.96 | 227,743 |
2024-09-16 | $129.64 | $130.43 | $129.51 | $130.13 | $129.55 | 732,457 |
2024-09-13 | $128.30 | $129.38 | $128.30 | $129.26 | $129.26 | 135,422 |
2024-09-12 | $127.07 | $127.78 | $126.29 | $127.68 | $127.68 | 245,892 |
2024-09-11 | $126.39 | $126.91 | $124.22 | $126.76 | $126.76 | 184,551 |
2024-09-10 | $127.02 | $127.02 | $125.85 | $126.65 | $126.65 | 194,532 |
2024-09-09 | $126.50 | $127.57 | $126.26 | $126.95 | $126.95 | 268,509 |
2024-09-06 | $127.50 | $128.25 | $125.78 | $126.01 | $126.01 | 460,458 |
2024-09-05 | $128.33 | $128.45 | $126.96 | $127.49 | $127.49 | 260,858 |
2024-09-04 | $128.21 | $128.97 | $127.70 | $128.06 | $128.06 | 154,916 |
2024-09-03 | $129.73 | $130.04 | $127.97 | $128.38 | $128.38 | 342,325 |
2024-08-30 | $129.86 | $130.41 | $128.89 | $130.41 | $130.41 | 154,453 |
2024-08-29 | $129.41 | $130.22 | $128.59 | $129.45 | $129.45 | 212,427 |
2024-08-28 | $129.14 | $129.56 | $128.38 | $128.90 | $128.90 | 164,554 |
2024-08-27 | $129.15 | $129.42 | $128.88 | $129.29 | $129.29 | 134,196 |
2024-08-26 | $130.05 | $130.50 | $129.39 | $129.49 | $129.49 | 482,544 |
2024-08-23 | $128.12 | $129.69 | $127.90 | $129.50 | $129.50 | 271,389 |
2024-08-22 | $127.91 | $128.14 | $127.20 | $127.51 | $127.51 | 224,769 |
2024-08-21 | $127.16 | $127.80 | $126.82 | $127.80 | $127.80 | 177,877 |
2024-08-20 | $127.18 | $127.35 | $126.41 | $126.63 | $126.63 | 151,725 |
2024-08-19 | $126.42 | $127.35 | $126.42 | $127.35 | $127.35 | 154,586 |
2024-08-16 | $125.87 | $126.33 | $125.69 | $126.30 | $126.30 | 170,253 |
2024-08-15 | $125.38 | $126.23 | $125.30 | $125.99 | $125.99 | 193,518 |
2024-08-14 | $124.39 | $124.62 | $124.00 | $124.26 | $124.26 | 176,031 |
2024-08-13 | $123.23 | $124.33 | $122.91 | $124.20 | $124.20 | 253,043 |
2024-08-12 | $123.72 | $123.72 | $122.59 | $122.80 | $122.80 | 174,014 |
2024-08-09 | $123.53 | $123.85 | $122.49 | $123.56 | $123.56 | 253,868 |
2024-08-08 | $121.86 | $123.48 | $121.59 | $123.36 | $123.36 | 209,002 |
2024-08-07 | $123.28 | $123.96 | $121.08 | $121.17 | $121.17 | 291,701 |
2024-08-06 | $121.23 | $123.56 | $120.58 | $122.03 | $122.03 | 577,505 |
2024-08-05 | $120.20 | $122.19 | $119.71 | $120.88 | $120.88 | 436,962 |
2024-08-02 | $125.02 | $125.09 | $122.70 | $123.88 | $123.88 | 232,748 |
2024-08-01 | $128.22 | $128.94 | $125.67 | $126.38 | $126.38 | 503,481 |
2024-07-31 | $128.31 | $129.35 | $127.59 | $127.98 | $127.98 | 319,760 |
2024-07-30 | $127.19 | $127.97 | $127.07 | $127.64 | $127.64 | 198,558 |
2024-07-29 | $126.86 | $127.22 | $126.29 | $126.87 | $126.87 | 1,401,346 |
2024-07-26 | $125.65 | $127.06 | $125.65 | $126.76 | $126.76 | 373,380 |
2024-07-25 | $124.29 | $126.47 | $124.18 | $124.75 | $124.75 | 322,261 |
2024-07-24 | $125.44 | $126.08 | $124.01 | $124.06 | $124.06 | 287,908 |
2024-07-23 | $125.92 | $126.24 | $125.58 | $125.71 | $125.71 | 214,682 |
2024-07-22 | $125.36 | $126.16 | $124.40 | $126.16 | $126.16 | 218,733 |
2024-07-19 | $125.63 | $125.75 | $124.60 | $124.88 | $124.88 | 1,193,871 |
2024-07-18 | $126.65 | $128.09 | $125.51 | $125.80 | $125.80 | 390,314 |
2024-07-17 | $126.52 | $127.75 | $126.52 | $126.69 | $126.69 | 406,909 |
2024-07-16 | $125.07 | $127.25 | $125.02 | $127.17 | $127.17 | 514,006 |
2024-07-15 | $124.41 | $125.32 | $124.18 | $124.68 | $124.68 | 200,703 |
2024-07-12 | $123.88 | $124.78 | $123.71 | $124.28 | $124.28 | 210,490 |
2024-07-11 | $121.71 | $123.19 | $121.71 | $123.08 | $123.08 | 246,634 |
2024-07-10 | $120.05 | $120.82 | $119.80 | $120.73 | $120.73 | 238,584 |
2024-07-09 | $119.86 | $120.37 | $119.35 | $119.60 | $119.60 | 291,873 |
2024-07-08 | $120.00 | $120.48 | $119.57 | $119.86 | $119.86 | 225,963 |
2024-07-05 | $119.90 | $119.90 | $118.98 | $119.52 | $119.52 | 163,233 |
2024-07-03 | $120.20 | $120.68 | $119.94 | $120.05 | $120.05 | 153,080 |
2024-07-02 | $119.39 | $120.00 | $119.39 | $119.93 | $119.93 | 240,650 |
2024-07-01 | $121.00 | $121.19 | $119.40 | $119.53 | $119.53 | 605,531 |
2024-06-28 | $120.79 | $121.32 | $120.04 | $120.74 | $120.74 | 173,998 |
2024-06-27 | $120.14 | $120.38 | $119.78 | $120.37 | $120.37 | 237,437 |
2024-06-26 | $120.31 | $120.31 | $119.70 | $120.08 | $120.08 | 207,008 |
2024-06-25 | $121.63 | $121.63 | $120.27 | $120.71 | $120.71 | 226,757 |
2024-06-24 | $121.12 | $122.32 | $120.92 | $121.79 | $121.79 | 179,454 |
2024-06-21 | $120.81 | $120.97 | $120.17 | $120.82 | $120.82 | 262,555 |
2024-06-20 | $120.91 | $121.24 | $120.59 | $120.87 | $120.87 | 227,307 |
2024-06-18 | $120.50 | $121.14 | $120.50 | $120.90 | $120.90 | 1,250,502 |
2024-06-17 | $119.68 | $120.69 | $119.29 | $120.59 | $120.59 | 188,514 |
2024-06-14 | $120.20 | $120.36 | $119.07 | $119.86 | $119.86 | 224,425 |
2024-06-13 | $121.57 | $121.57 | $120.35 | $121.04 | $121.04 | 148,191 |
2024-06-12 | $122.34 | $122.77 | $121.39 | $121.70 | $121.70 | 140,692 |
2024-06-11 | $120.59 | $120.80 | $119.81 | $120.61 | $120.61 | 154,773 |
2024-06-10 | $120.64 | $121.76 | $120.53 | $121.66 | $121.27 | 189,258 |
2024-06-07 | $120.98 | $121.80 | $120.69 | $121.04 | $120.65 | 156,633 |
2024-06-06 | $121.95 | $122.37 | $121.46 | $121.72 | $121.33 | 259,282 |
2024-06-05 | $121.73 | $122.33 | $121.15 | $122.33 | $121.94 | 222,698 |
2024-06-04 | $121.65 | $121.94 | $121.00 | $121.27 | $120.88 | 198,460 |
2024-06-03 | $123.64 | $123.64 | $121.21 | $122.16 | $121.77 | 607,135 |
2024-05-31 | $122.06 | $123.18 | $121.30 | $123.18 | $122.78 | 244,046 |
2024-05-30 | $120.88 | $121.87 | $120.65 | $121.63 | $121.24 | 493,689 |
2024-05-29 | $121.08 | $121.10 | $120.56 | $120.63 | $120.24 | 150,528 |
2024-05-28 | $123.36 | $123.58 | $121.90 | $122.24 | $121.85 | 134,558 |
2024-05-24 | $122.74 | $123.23 | $122.42 | $123.20 | $123.20 | 148,349 |
2024-05-23 | $124.25 | $124.25 | $121.94 | $122.01 | $122.01 | 306,757 |
2024-05-22 | $124.19 | $124.43 | $123.41 | $123.79 | $123.79 | 158,745 |
2024-05-21 | $124.22 | $124.57 | $124.16 | $124.57 | $124.57 | 145,896 |
2024-05-20 | $124.53 | $124.95 | $124.34 | $124.59 | $124.59 | 228,669 |
2024-05-17 | $124.27 | $124.68 | $124.15 | $124.51 | $124.51 | 165,936 |
2024-05-16 | $124.91 | $125.12 | $124.25 | $124.25 | $124.25 | 180,404 |
2024-05-15 | $124.91 | $125.17 | $124.54 | $125.13 | $125.13 | 198,427 |
2024-05-14 | $123.92 | $124.32 | $123.54 | $124.04 | $124.04 | 170,062 |
2024-05-13 | $123.98 | $124.33 | $123.27 | $123.30 | $123.30 | 377,856 |
2024-05-10 | $123.78 | $123.88 | $123.20 | $123.38 | $123.38 | 1,199,130 |
2024-05-09 | $122.23 | $123.50 | $122.23 | $123.50 | $123.50 | 164,191 |
2024-05-08 | $121.73 | $122.32 | $121.64 | $122.22 | $122.22 | 299,603 |
2024-05-07 | $122.30 | $122.75 | $122.23 | $122.24 | $122.24 | 329,254 |
2024-05-06 | $121.61 | $122.04 | $121.41 | $122.04 | $122.04 | 203,924 |
2024-05-03 | $121.14 | $121.44 | $120.35 | $120.70 | $120.70 | 225,850 |
2024-05-02 | $119.73 | $120.05 | $118.39 | $119.74 | $119.74 | 247,962 |
2024-05-01 | $118.59 | $120.50 | $118.29 | $118.77 | $118.77 | 692,136 |
2024-04-30 | $120.24 | $120.44 | $118.82 | $118.86 | $118.86 | 202,481 |
2024-04-29 | $120.34 | $120.98 | $120.30 | $120.76 | $120.76 | 343,307 |
2024-04-26 | $119.79 | $120.41 | $119.56 | $119.99 | $119.99 | 155,290 |
2024-04-25 | $119.25 | $120.07 | $118.37 | $119.79 | $119.79 | 200,564 |
2024-04-24 | $119.75 | $120.36 | $119.33 | $119.97 | $119.97 | 204,107 |
2024-04-23 | $118.80 | $120.20 | $118.74 | $119.86 | $119.86 | 3,583,762 |
2024-04-22 | $118.11 | $119.38 | $117.51 | $118.80 | $118.80 | 3,667,655 |
2024-04-19 | $117.37 | $118.24 | $117.25 | $117.65 | $117.65 | 289,555 |
2024-04-18 | $117.86 | $118.43 | $117.00 | $117.31 | $117.31 | 265,729 |
2024-04-17 | $118.31 | $118.63 | $117.07 | $117.41 | $117.41 | 336,382 |
2024-04-16 | $118.23 | $118.34 | $117.16 | $117.75 | $117.75 | 426,700 |
2024-04-15 | $120.97 | $121.31 | $118.16 | $118.57 | $118.57 | 1,240,924 |
2024-04-12 | $121.06 | $121.40 | $119.55 | $119.89 | $119.89 | 337,280 |
2024-04-11 | $122.18 | $122.24 | $120.97 | $121.73 | $121.73 | 268,910 |
2024-04-10 | $122.23 | $122.81 | $121.42 | $121.90 | $121.90 | 291,612 |
2024-04-09 | $124.38 | $124.58 | $123.13 | $124.25 | $124.25 | 222,861 |
2024-04-08 | $123.87 | $124.35 | $123.61 | $123.97 | $123.97 | 226,110 |
2024-04-05 | $122.49 | $123.69 | $122.45 | $123.40 | $123.40 | 395,469 |
2024-04-04 | $124.75 | $125.01 | $122.22 | $122.45 | $122.45 | 237,276 |
2024-04-03 | $123.09 | $123.94 | $123.09 | $123.84 | $123.84 | 308,367 |
2024-04-02 | $123.62 | $123.67 | $122.96 | $123.28 | $123.28 | 265,636 |
2024-04-01 | $125.51 | $125.51 | $124.39 | $124.40 | $124.40 | 321,964 |
2024-03-28 | $125.01 | $125.64 | $125.00 | $125.33 | $125.33 | 274,725 |
2024-03-27 | $123.55 | $124.89 | $123.52 | $124.89 | $124.89 | 303,956 |
2024-03-26 | $123.34 | $123.48 | $122.75 | $122.83 | $122.83 | 438,497 |
2024-03-25 | $123.12 | $123.49 | $122.86 | $122.86 | $122.86 | 963,923 |
2024-03-22 | $123.98 | $124.16 | $122.85 | $122.85 | $122.85 | 426,043 |
2024-03-21 | $123.20 | $124.17 | $123.20 | $123.82 | $123.82 | 559,781 |
2024-03-20 | $121.61 | $123.28 | $121.41 | $123.15 | $122.77 | 420,503 |
2024-03-19 | $120.77 | $121.75 | $120.75 | $121.66 | $121.28 | 418,716 |
2024-03-18 | $121.16 | $121.42 | $120.62 | $120.99 | $120.62 | 1,187,209 |
2024-03-15 | $120.24 | $121.32 | $120.24 | $120.92 | $120.92 | 334,642 |
2024-03-14 | $121.97 | $122.20 | $119.97 | $120.78 | $120.78 | 1,060,881 |
2024-03-13 | $121.92 | $122.62 | $121.81 | $122.12 | $122.12 | 257,854 |
2024-03-12 | $121.91 | $122.19 | $121.27 | $122.02 | $122.02 | 278,558 |
2024-03-11 | $121.41 | $121.93 | $120.97 | $121.72 | $121.72 | 313,874 |
2024-03-08 | $122.31 | $122.87 | $121.51 | $121.71 | $121.71 | 774,564 |
2024-03-07 | $121.56 | $122.10 | $121.53 | $121.99 | $121.99 | 428,060 |
2024-03-06 | $120.99 | $121.32 | $120.52 | $120.93 | $120.93 | 813,038 |
2024-03-05 | $120.44 | $121.15 | $119.78 | $120.16 | $120.16 | 826,393 |
2024-03-04 | $120.49 | $121.16 | $120.48 | $120.83 | $120.83 | 1,185,211 |
2024-03-01 | $119.68 | $120.41 | $119.18 | $120.38 | $120.38 | 434,322 |
2024-02-29 | $119.64 | $119.86 | $118.88 | $119.57 | $119.57 | 350,414 |
2024-02-28 | $118.48 | $119.28 | $118.28 | $118.87 | $118.87 | 523,158 |
2024-02-27 | $118.67 | $118.86 | $118.40 | $118.83 | $118.83 | 280,680 |
2024-02-26 | $118.34 | $118.89 | $118.01 | $118.10 | $118.10 | 724,938 |
2024-02-23 | $118.25 | $118.79 | $118.10 | $118.50 | $118.50 | 959,732 |
2024-02-22 | $117.55 | $118.38 | $117.43 | $118.09 | $118.09 | 520,676 |
2024-02-21 | $116.40 | $117.08 | $116.27 | $117.01 | $117.01 | 408,006 |
2024-02-20 | $116.42 | $116.89 | $116.34 | $116.72 | $116.72 | 656,342 |
2024-02-16 | $117.25 | $117.95 | $117.01 | $117.10 | $117.10 | 591,986 |
2024-02-15 | $116.75 | $117.94 | $116.75 | $117.79 | $117.79 | 441,390 |
2024-02-14 | $115.61 | $116.30 | $115.14 | $116.11 | $116.11 | 499,653 |
2024-02-13 | $114.99 | $115.14 | $113.80 | $114.68 | $114.68 | 404,093 |
2024-02-12 | $116.15 | $117.45 | $116.07 | $117.10 | $117.10 | 547,492 |
2024-02-09 | $115.81 | $116.14 | $115.33 | $116.13 | $116.13 | 457,452 |
2024-02-08 | $115.37 | $115.83 | $115.07 | $115.83 | $115.83 | 248,945 |
2024-02-07 | $115.32 | $115.69 | $114.57 | $115.33 | $115.33 | 246,000 |
2024-02-06 | $114.20 | $114.98 | $113.91 | $114.87 | $114.87 | 273,595 |
2024-02-05 | $114.61 | $114.64 | $113.55 | $114.09 | $114.09 | 686,147 |
2024-02-02 | $114.86 | $115.95 | $114.17 | $115.39 | $115.39 | 976,130 |
2024-02-01 | $114.64 | $115.65 | $113.56 | $115.65 | $115.65 | 376,194 |
2024-01-31 | $115.75 | $116.10 | $114.16 | $114.17 | $114.17 | 775,945 |
2024-01-30 | $115.68 | $116.18 | $115.45 | $115.81 | $115.81 | 421,106 |
2024-01-29 | $115.12 | $116.01 | $114.78 | $116.01 | $116.01 | 1,051,843 |
2024-01-26 | $115.23 | $115.64 | $114.93 | $115.15 | $115.15 | 254,950 |
2024-01-25 | $114.98 | $115.20 | $114.23 | $115.07 | $115.07 | 337,062 |
2024-01-24 | $115.47 | $115.61 | $113.83 | $113.86 | $113.86 | 470,389 |
2024-01-23 | $115.18 | $115.49 | $114.30 | $114.66 | $114.66 | 296,420 |
2024-01-22 | $114.34 | $115.28 | $114.34 | $114.83 | $114.83 | 414,974 |
2024-01-19 | $113.26 | $114.11 | $112.45 | $113.97 | $113.97 | 302,063 |
2024-01-18 | $112.81 | $113.06 | $111.92 | $112.99 | $112.99 | 500,010 |
2024-01-17 | $112.42 | $113.19 | $111.93 | $112.43 | $112.43 | 258,880 |
2024-01-16 | $113.72 | $113.85 | $113.12 | $113.54 | $113.54 | 1,010,967 |
2024-01-12 | $115.30 | $115.39 | $114.09 | $114.42 | $114.42 | 364,785 |
2024-01-11 | $114.91 | $115.08 | $113.70 | $114.58 | $114.58 | 815,180 |
2024-01-10 | $114.75 | $115.34 | $114.42 | $115.08 | $115.08 | 352,767 |
2024-01-09 | $114.88 | $115.29 | $114.50 | $114.93 | $114.93 | 453,749 |
2024-01-08 | $114.37 | $115.66 | $113.98 | $115.64 | $115.64 | 912,726 |
2024-01-05 | $113.57 | $114.98 | $113.40 | $114.37 | $114.37 | 479,961 |
2024-01-04 | $114.11 | $114.69 | $113.88 | $113.95 | $113.95 | 490,120 |
2024-01-03 | $115.18 | $115.18 | $113.98 | $114.02 | $114.02 | 484,126 |
2024-01-02 | $115.69 | $116.62 | $115.40 | $116.05 | $116.05 | 555,996 |
2023-12-29 | $116.96 | $117.18 | $116.09 | $116.29 | $116.29 | 297,485 |
2023-12-28 | $116.56 | $117.17 | $116.56 | $117.08 | $117.08 | 448,525 |
2023-12-27 | $116.96 | $117.11 | $116.39 | $116.89 | $116.89 | 362,580 |
2023-12-26 | $116.10 | $117.02 | $115.91 | $116.70 | $116.70 | 229,851 |
2023-12-22 | $115.85 | $116.44 | $115.42 | $115.90 | $115.90 | 359,509 |
2023-12-21 | $115.15 | $115.70 | $114.46 | $115.45 | $115.45 | 853,090 |
2023-12-20 | $115.80 | $116.34 | $114.02 | $114.06 | $114.06 | 417,168 |
2023-12-19 | $115.85 | $116.67 | $115.83 | $116.60 | $116.00 | 367,594 |
2023-12-18 | $115.65 | $115.98 | $115.15 | $115.35 | $114.76 | 618,318 |
2023-12-15 | $115.92 | $116.19 | $115.00 | $115.28 | $114.69 | 544,677 |
2023-12-14 | $115.44 | $116.84 | $115.28 | $116.34 | $115.74 | 819,895 |
2023-12-13 | $111.48 | $114.13 | $111.23 | $114.10 | $113.52 | 472,130 |
2023-12-12 | $111.37 | $111.66 | $110.83 | $111.41 | $110.84 | 368,347 |
2023-12-11 | $110.57 | $111.51 | $110.57 | $111.48 | $110.91 | 1,144,564 |
2023-12-08 | $110.07 | $111.00 | $110.07 | $110.66 | $110.09 | 618,342 |
2023-12-07 | $109.73 | $110.25 | $109.52 | $110.19 | $109.63 | 375,862 |
2023-12-06 | $110.11 | $110.91 | $109.46 | $109.60 | $109.04 | 460,719 |
2023-12-05 | $110.28 | $110.36 | $109.38 | $109.56 | $109.00 | 406,077 |
2023-12-04 | $109.88 | $111.00 | $109.71 | $110.76 | $110.19 | 619,711 |
2023-12-01 | $108.34 | $110.53 | $108.11 | $110.51 | $109.94 | 589,059 |
2023-11-30 | $107.89 | $108.55 | $107.47 | $108.49 | $107.93 | 751,070 |
2023-11-29 | $107.69 | $108.41 | $107.44 | $107.66 | $107.11 | 1,088,070 |
2023-11-28 | $107.19 | $107.64 | $106.72 | $107.07 | $106.52 | 924,947 |
2023-11-27 | $106.96 | $107.43 | $106.71 | $107.24 | $106.69 | 569,191 |
2023-11-24 | $106.84 | $107.52 | $106.73 | $107.44 | $106.89 | 239,065 |
2023-11-22 | $106.76 | $107.23 | $106.50 | $106.91 | $106.36 | 473,386 |
2023-11-21 | $106.46 | $106.69 | $106.25 | $106.46 | $105.92 | 591,294 |
2023-11-20 | $106.33 | $107.09 | $105.96 | $106.90 | $106.35 | 429,653 |
2023-11-17 | $106.40 | $106.55 | $106.05 | $106.53 | $105.98 | 561,392 |
2023-11-16 | $106.17 | $106.64 | $105.46 | $105.77 | $105.23 | 564,747 |
2023-11-15 | $105.98 | $107.29 | $105.98 | $106.42 | $105.88 | 740,185 |
2023-11-14 | $104.31 | $106.34 | $104.31 | $105.96 | $105.42 | 537,422 |
2023-11-13 | $102.35 | $102.73 | $102.01 | $102.40 | $101.88 | 438,492 |
2023-11-10 | $101.90 | $102.78 | $101.45 | $102.76 | $102.23 | 284,324 |
2023-11-09 | $102.94 | $102.95 | $101.41 | $101.53 | $101.01 | 448,639 |
2023-11-08 | $102.72 | $102.99 | $102.03 | $102.44 | $101.92 | 652,888 |
2023-11-07 | $102.69 | $103.03 | $102.37 | $102.75 | $102.22 | 299,305 |
2023-11-06 | $103.91 | $103.91 | $102.70 | $103.01 | $102.48 | 649,748 |
2023-11-03 | $103.28 | $104.47 | $103.20 | $103.95 | $103.42 | 794,595 |
2023-11-02 | $100.86 | $102.13 | $100.52 | $102.05 | $101.53 | 437,043 |
2023-11-01 | $99.19 | $99.82 | $98.59 | $99.75 | $99.24 | 391,027 |
2023-10-31 | $98.43 | $99.25 | $98.21 | $99.11 | $98.60 | 444,403 |
2023-10-30 | $98.30 | $98.79 | $97.40 | $98.25 | $97.75 | 529,609 |
2023-10-27 | $99.11 | $99.14 | $97.45 | $97.63 | $97.13 | 461,874 |
2023-10-26 | $98.82 | $99.63 | $98.61 | $98.87 | $98.36 | 478,085 |
2023-10-25 | $99.36 | $99.51 | $98.47 | $98.56 | $98.06 | 409,582 |
2023-10-24 | $99.91 | $100.42 | $99.44 | $99.93 | $99.42 | 328,203 |
2023-10-23 | $99.50 | $100.42 | $99.12 | $99.22 | $98.71 | 517,860 |
2023-10-20 | $101.16 | $101.40 | $99.98 | $100.03 | $100.03 | 571,748 |
2023-10-19 | $102.66 | $103.22 | $101.07 | $101.27 | $101.27 | 525,795 |
2023-10-18 | $104.25 | $104.38 | $102.67 | $102.80 | $102.80 | 525,982 |
2023-10-17 | $103.47 | $105.64 | $103.47 | $105.04 | $105.04 | 1,121,306 |
2023-10-16 | $103.50 | $104.38 | $103.16 | $104.19 | $104.19 | 960,628 |
2023-10-13 | $103.56 | $103.82 | $102.36 | $102.84 | $102.84 | 405,910 |
2023-10-12 | $104.95 | $104.95 | $102.63 | $103.25 | $103.25 | 790,241 |
2023-10-11 | $104.58 | $105.08 | $104.09 | $104.90 | $104.90 | 357,263 |
2023-10-10 | $103.76 | $105.02 | $103.76 | $104.36 | $104.36 | 198,369 |
2023-10-09 | $102.21 | $103.68 | $102.08 | $103.51 | $103.51 | 531,063 |
2023-10-06 | $101.18 | $103.32 | $100.72 | $102.69 | $102.69 | 1,700,933 |
2023-10-05 | $101.84 | $102.15 | $101.20 | $101.80 | $101.80 | 504,250 |
2023-10-04 | $101.60 | $102.11 | $100.62 | $101.99 | $101.99 | 663,611 |
2023-10-03 | $102.12 | $102.51 | $100.93 | $101.32 | $101.32 | 552,062 |
2023-10-02 | $104.19 | $104.28 | $102.30 | $102.75 | $102.75 | 795,694 |
2023-09-29 | $105.43 | $105.62 | $104.07 | $104.34 | $104.34 | 433,573 |
2023-09-28 | $103.95 | $105.08 | $103.80 | $104.63 | $104.63 | 512,117 |
2023-09-27 | $104.03 | $104.26 | $103.06 | $103.78 | $103.78 | 582,142 |
2023-09-26 | $104.55 | $104.87 | $103.38 | $103.48 | $103.48 | 421,708 |
2023-09-25 | $104.82 | $105.78 | $104.69 | $105.62 | $105.03 | 674,283 |
2023-09-22 | $105.98 | $106.08 | $105.25 | $105.25 | $105.25 | 346,929 |
2023-09-21 | $107.11 | $107.11 | $105.61 | $105.67 | $105.67 | 487,597 |
2023-09-20 | $108.68 | $109.04 | $107.58 | $107.61 | $107.61 | 338,884 |
2023-09-19 | $108.35 | $108.65 | $107.64 | $108.12 | $108.12 | 247,404 |
2023-09-18 | $108.58 | $108.73 | $108.05 | $108.37 | $108.37 | 184,304 |
2023-09-15 | $108.93 | $109.27 | $108.41 | $108.55 | $108.55 | 818,796 |
2023-09-14 | $109.05 | $109.51 | $108.84 | $109.45 | $109.45 | 338,019 |
2023-09-13 | $108.96 | $109.07 | $107.76 | $108.11 | $108.11 | 507,411 |
2023-09-12 | $108.72 | $109.37 | $108.65 | $108.85 | $108.85 | 388,756 |
2023-09-11 | $109.33 | $109.56 | $108.68 | $108.84 | $108.84 | 197,099 |
2023-09-08 | $108.84 | $109.04 | $108.45 | $108.72 | $108.72 | 166,634 |
2023-09-07 | $108.81 | $109.00 | $108.19 | $108.67 | $108.67 | 223,941 |
2023-09-06 | $109.43 | $109.71 | $108.57 | $109.16 | $109.16 | 481,893 |
2023-09-05 | $110.88 | $110.94 | $109.38 | $109.42 | $109.42 | 305,177 |
2023-09-01 | $111.46 | $111.64 | $110.95 | $111.26 | $111.26 | 381,584 |
2023-08-31 | $110.89 | $111.14 | $110.53 | $110.53 | $110.53 | 229,337 |
2023-08-30 | $110.43 | $110.96 | $110.33 | $110.79 | $110.79 | 246,825 |
2023-08-29 | $109.08 | $110.39 | $108.81 | $110.34 | $110.34 | 299,963 |
2023-08-28 | $108.68 | $109.47 | $108.65 | $109.02 | $109.02 | 357,753 |
2023-08-25 | $108.20 | $108.66 | $107.25 | $108.16 | $108.16 | 352,309 |
2023-08-24 | $108.67 | $109.52 | $107.81 | $107.84 | $107.84 | 1,039,614 |
2023-08-23 | $107.93 | $108.90 | $107.74 | $108.87 | $108.87 | 251,687 |
2023-08-22 | $108.58 | $108.62 | $107.73 | $107.84 | $107.84 | 199,251 |
2023-08-21 | $108.58 | $108.84 | $107.48 | $108.32 | $108.32 | 604,901 |
2023-08-18 | $107.43 | $108.59 | $107.30 | $108.43 | $108.43 | 229,667 |
2023-08-17 | $109.57 | $109.61 | $108.12 | $108.13 | $108.13 | 260,858 |
2023-08-16 | $109.93 | $110.30 | $109.10 | $109.13 | $109.13 | 326,062 |
2023-08-15 | $110.94 | $110.94 | $109.89 | $110.00 | $110.00 | 384,885 |
2023-08-14 | $111.34 | $111.60 | $110.89 | $111.59 | $111.59 | 289,704 |
2023-08-11 | $111.35 | $112.03 | $111.27 | $111.73 | $111.73 | 236,349 |
2023-08-10 | $112.76 | $113.22 | $111.43 | $111.75 | $111.75 | 303,401 |
2023-08-09 | $112.62 | $112.82 | $111.90 | $112.05 | $112.05 | 237,794 |
2023-08-08 | $112.04 | $112.62 | $111.31 | $112.51 | $112.51 | 234,950 |
2023-08-07 | $112.72 | $113.28 | $112.55 | $113.18 | $113.18 | 298,974 |
2023-08-04 | $112.79 | $113.61 | $112.12 | $112.28 | $112.28 | 507,891 |
2023-08-03 | $112.83 | $113.01 | $112.00 | $112.64 | $112.64 | 274,341 |
2023-08-02 | $113.42 | $113.66 | $112.75 | $113.05 | $113.05 | 291,799 |
2023-08-01 | $114.18 | $114.50 | $113.84 | $114.27 | $114.27 | 500,959 |
2023-07-31 | $114.33 | $114.88 | $114.29 | $114.68 | $114.68 | 358,226 |
2023-07-28 | $114.46 | $114.57 | $113.56 | $114.02 | $114.02 | 513,352 |
2023-07-27 | $115.02 | $115.07 | $113.11 | $113.28 | $113.28 | 415,839 |
2023-07-26 | $113.92 | $114.73 | $113.86 | $114.54 | $114.54 | 252,771 |
2023-07-25 | $113.91 | $114.58 | $113.83 | $114.19 | $114.19 | 157,218 |
2023-07-24 | $114.03 | $114.40 | $113.73 | $114.07 | $114.07 | 148,145 |
2023-07-21 | $114.23 | $114.23 | $113.40 | $113.79 | $113.79 | 181,648 |
2023-07-20 | $113.98 | $114.01 | $113.27 | $113.82 | $113.82 | 470,784 |
2023-07-19 | $113.77 | $114.24 | $113.54 | $114.02 | $114.02 | 242,254 |
2023-07-18 | $112.72 | $113.70 | $112.70 | $113.41 | $113.41 | 698,843 |
2023-07-17 | $112.04 | $112.89 | $111.74 | $112.63 | $112.63 | 184,860 |
2023-07-14 | $113.35 | $113.35 | $111.90 | $112.20 | $112.20 | 450,164 |
2023-07-13 | $112.97 | $113.44 | $112.64 | $113.34 | $113.34 | 335,320 |
2023-07-12 | $113.19 | $113.24 | $112.56 | $112.66 | $112.66 | 227,052 |
2023-07-11 | $110.93 | $112.14 | $110.83 | $112.00 | $112.00 | 178,925 |
2023-07-10 | $109.44 | $110.56 | $109.35 | $110.53 | $110.53 | 194,412 |
2023-07-07 | $108.73 | $110.44 | $108.56 | $109.57 | $109.57 | 175,528 |
2023-07-06 | $108.71 | $108.82 | $107.78 | $108.79 | $108.79 | 214,983 |
2023-07-05 | $109.95 | $110.22 | $109.42 | $109.79 | $109.79 | 403,266 |
2023-07-03 | $109.79 | $110.56 | $109.67 | $110.50 | $110.50 | 224,980 |
2023-06-30 | $109.62 | $110.12 | $109.38 | $109.84 | $109.84 | 348,788 |
2023-06-29 | $108.12 | $108.99 | $107.83 | $108.98 | $108.98 | 264,267 |
2023-06-28 | $108.07 | $108.18 | $107.47 | $108.07 | $108.07 | 191,257 |
2023-06-27 | $106.88 | $108.29 | $106.45 | $108.15 | $108.15 | 194,953 |
2023-06-26 | $105.86 | $106.86 | $105.86 | $106.52 | $106.52 | 319,034 |
2023-06-23 | $105.80 | $106.28 | $105.46 | $105.68 | $105.68 | 196,119 |
2023-06-22 | $107.37 | $107.37 | $106.26 | $106.71 | $106.71 | 321,726 |
2023-06-21 | $107.17 | $107.69 | $106.66 | $107.37 | $107.37 | 210,671 |
2023-06-20 | $107.93 | $107.95 | $107.02 | $107.43 | $107.43 | 275,678 |
2023-06-16 | $109.01 | $109.20 | $108.21 | $108.43 | $108.43 | 148,040 |
2023-06-15 | $107.15 | $108.75 | $107.15 | $108.63 | $108.63 | 293,626 |
2023-06-14 | $108.25 | $108.57 | $106.92 | $107.48 | $107.48 | 236,803 |
2023-06-13 | $107.05 | $108.01 | $106.85 | $107.88 | $107.88 | 460,523 |
2023-06-12 | $106.29 | $106.76 | $105.92 | $106.67 | $106.67 | 224,343 |
2023-06-09 | $106.54 | $106.79 | $105.94 | $106.23 | $106.23 | 226,981 |
2023-06-08 | $106.50 | $106.70 | $105.85 | $106.54 | $106.54 | 171,561 |
2023-06-07 | $105.57 | $106.84 | $105.31 | $106.71 | $106.71 | 438,160 |
2023-06-06 | $104.25 | $105.83 | $104.06 | $105.68 | $105.30 | 304,837 |
2023-06-05 | $104.85 | $104.94 | $104.12 | $104.43 | $104.05 | 271,256 |
2023-06-02 | $103.20 | $105.13 | $103.19 | $104.96 | $104.58 | 282,848 |
2023-06-01 | $101.57 | $102.44 | $100.98 | $102.19 | $101.82 | 467,881 |
2023-05-31 | $102.05 | $102.33 | $100.90 | $101.50 | $101.14 | 450,061 |
2023-05-30 | $102.92 | $103.09 | $102.13 | $102.56 | $102.19 | 237,078 |
2023-05-26 | $102.06 | $102.74 | $101.85 | $102.60 | $102.23 | 408,970 |
2023-05-25 | $102.21 | $102.21 | $101.12 | $101.90 | $101.53 | 632,805 |
2023-05-24 | $103.07 | $103.13 | $102.01 | $102.20 | $101.83 | 1,109,763 |
2023-05-23 | $104.19 | $104.69 | $103.40 | $103.47 | $103.10 | 500,810 |
2023-05-22 | $104.35 | $104.89 | $103.66 | $104.50 | $104.12 | 405,619 |
2023-05-19 | $104.96 | $104.97 | $103.69 | $104.08 | $104.08 | 349,965 |
2023-05-18 | $103.53 | $104.60 | $103.20 | $104.49 | $104.49 | 224,600 |
2023-05-17 | $103.09 | $103.99 | $102.57 | $103.78 | $103.78 | 294,701 |
2023-05-16 | $103.71 | $103.71 | $102.37 | $102.39 | $102.39 | 334,788 |
2023-05-15 | $103.61 | $104.38 | $103.38 | $104.15 | $104.15 | 328,269 |
2023-05-12 | $103.96 | $104.11 | $102.81 | $103.48 | $103.48 | 346,099 |
2023-05-11 | $103.55 | $103.70 | $102.99 | $103.49 | $103.49 | 262,373 |
2023-05-10 | $105.07 | $105.30 | $103.09 | $104.04 | $104.04 | 353,092 |
2023-05-09 | $103.92 | $104.47 | $103.63 | $104.15 | $104.15 | 190,780 |
2023-05-08 | $104.97 | $105.16 | $104.27 | $104.50 | $104.50 | 188,797 |
2023-05-05 | $103.79 | $104.95 | $103.79 | $104.69 | $104.69 | 453,854 |
2023-05-04 | $103.41 | $103.72 | $102.16 | $102.70 | $102.70 | 444,617 |
2023-05-03 | $104.68 | $105.50 | $103.71 | $103.81 | $103.81 | 227,210 |
2023-05-02 | $105.65 | $105.65 | $103.22 | $104.42 | $104.42 | 318,258 |
2023-05-01 | $105.97 | $106.82 | $105.94 | $106.10 | $106.10 | 236,524 |
2023-04-28 | $104.91 | $106.26 | $104.87 | $106.23 | $106.23 | 220,924 |
2023-04-27 | $103.78 | $105.16 | $103.50 | $105.15 | $105.15 | 349,200 |
2023-04-26 | $104.12 | $104.52 | $103.20 | $103.41 | $103.41 | 195,423 |
2023-04-25 | $105.55 | $105.77 | $104.44 | $104.45 | $104.45 | 192,092 |
2023-04-24 | $106.10 | $106.48 | $105.82 | $106.21 | $106.21 | 245,711 |
2023-04-21 | $106.46 | $106.46 | $105.60 | $106.19 | $106.19 | 169,221 |
2023-04-20 | $106.15 | $106.70 | $105.93 | $106.28 | $106.28 | 164,162 |
2023-04-19 | $106.19 | $106.94 | $106.01 | $106.77 | $106.77 | 220,408 |
2023-04-18 | $106.91 | $107.09 | $106.24 | $106.58 | $106.58 | 541,603 |
2023-04-17 | $105.76 | $106.60 | $105.65 | $106.60 | $106.60 | 705,440 |
2023-04-14 | $106.36 | $106.86 | $105.23 | $105.81 | $105.81 | 177,230 |
2023-04-13 | $105.89 | $106.56 | $105.40 | $106.32 | $106.32 | 197,742 |
2023-04-12 | $107.04 | $107.06 | $105.63 | $105.73 | $105.73 | 237,291 |
2023-04-11 | $105.70 | $106.67 | $105.66 | $106.30 | $106.30 | 222,696 |
2023-04-10 | $104.14 | $105.42 | $104.10 | $105.42 | $105.42 | 342,200 |
2023-04-06 | $104.47 | $104.70 | $104.03 | $104.59 | $104.59 | 286,705 |
2023-04-05 | $104.27 | $104.73 | $103.92 | $104.51 | $104.51 | 394,810 |
2023-04-04 | $106.33 | $106.47 | $104.19 | $104.73 | $104.73 | 396,786 |
2023-04-03 | $106.28 | $106.74 | $105.68 | $106.16 | $106.16 | 550,287 |
2023-03-31 | $104.93 | $106.26 | $104.93 | $106.20 | $106.20 | 291,168 |
2023-03-30 | $104.81 | $105.16 | $104.17 | $104.53 | $104.53 | 257,171 |
2023-03-29 | $103.60 | $104.13 | $103.34 | $104.09 | $104.09 | 314,554 |
2023-03-28 | $101.87 | $102.76 | $101.86 | $102.49 | $102.49 | 303,181 |
2023-03-27 | $102.36 | $102.61 | $101.58 | $102.16 | $102.16 | 432,088 |
2023-03-24 | $99.46 | $101.28 | $98.92 | $101.21 | $101.21 | 328,226 |
2023-03-23 | $101.42 | $102.36 | $99.58 | $100.22 | $100.22 | 213,307 |
2023-03-22 | $103.84 | $104.09 | $101.30 | $101.30 | $100.81 | 239,328 |
2023-03-21 | $103.92 | $104.20 | $103.47 | $103.96 | $103.96 | 348,063 |
2023-03-20 | $101.65 | $102.94 | $101.63 | $102.44 | $102.44 | 519,830 |
2023-03-17 | $102.39 | $102.42 | $100.58 | $100.92 | $100.92 | 389,581 |
2023-03-16 | $100.95 | $103.40 | $100.45 | $103.06 | $103.06 | 873,918 |
2023-03-15 | $101.74 | $102.04 | $100.44 | $101.79 | $101.79 | 388,721 |
2023-03-14 | $104.50 | $105.00 | $102.78 | $103.85 | $103.85 | 409,747 |
2023-03-13 | $102.20 | $103.82 | $101.14 | $102.31 | $102.31 | 721,235 |
2023-03-10 | $106.53 | $106.58 | $103.43 | $104.13 | $104.13 | 409,527 |
2023-03-09 | $109.70 | $109.97 | $106.84 | $107.01 | $107.01 | 298,348 |
2023-03-08 | $109.60 | $110.14 | $109.10 | $109.65 | $109.65 | 237,589 |
2023-03-07 | $111.28 | $111.47 | $109.39 | $109.53 | $109.53 | 316,055 |
2023-03-06 | $112.28 | $112.56 | $111.17 | $111.35 | $111.35 | 831,878 |
2023-03-03 | $111.17 | $112.35 | $110.77 | $112.21 | $112.21 | 191,494 |
2023-03-02 | $109.39 | $110.89 | $109.05 | $110.73 | $110.73 | 485,958 |
2023-03-01 | $109.87 | $110.41 | $109.51 | $109.99 | $109.99 | 318,591 |
2023-02-28 | $110.51 | $111.06 | $110.16 | $110.16 | $110.16 | 260,795 |
2023-02-27 | $111.24 | $111.69 | $110.18 | $110.48 | $110.48 | 215,699 |
2023-02-24 | $109.79 | $110.54 | $109.32 | $110.32 | $110.32 | 572,352 |
2023-02-23 | $111.12 | $111.64 | $109.95 | $110.99 | $110.99 | 269,624 |
2023-02-22 | $110.93 | $111.49 | $110.35 | $110.72 | $110.72 | 193,367 |
2023-02-21 | $112.24 | $112.47 | $110.58 | $110.75 | $110.75 | 468,734 |
2023-02-17 | $113.12 | $113.48 | $112.41 | $113.35 | $113.35 | 250,002 |
2023-02-16 | $113.22 | $114.60 | $113.10 | $113.55 | $113.55 | 274,379 |
2023-02-15 | $113.30 | $114.67 | $113.18 | $114.64 | $114.64 | 213,027 |
2023-02-14 | $113.64 | $114.78 | $112.97 | $113.91 | $113.91 | 256,647 |
2023-02-13 | $113.16 | $114.23 | $113.02 | $114.23 | $114.23 | 149,813 |
2023-02-10 | $112.33 | $113.15 | $112.14 | $113.04 | $113.04 | 171,437 |
2023-02-09 | $114.62 | $114.87 | $112.34 | $112.60 | $112.60 | 264,118 |
2023-02-08 | $114.42 | $114.83 | $113.72 | $113.90 | $113.90 | 307,944 |
2023-02-07 | $113.81 | $115.27 | $113.14 | $114.94 | $114.94 | 433,551 |
2023-02-06 | $114.00 | $114.45 | $113.46 | $114.09 | $114.09 | 268,098 |
2023-02-03 | $114.97 | $115.72 | $114.57 | $114.92 | $114.92 | 503,490 |
2023-02-02 | $115.66 | $116.73 | $115.23 | $116.23 | $116.23 | 469,502 |
2023-02-01 | $113.32 | $115.65 | $112.67 | $114.91 | $114.91 | 500,313 |
2023-01-31 | $112.11 | $113.90 | $111.81 | $113.85 | $113.85 | 795,147 |
2023-01-30 | $112.25 | $113.14 | $111.71 | $111.81 | $111.81 | 906,941 |
2023-01-27 | $112.27 | $113.48 | $112.07 | $112.97 | $112.97 | 622,122 |
2023-01-26 | $112.09 | $112.62 | $111.46 | $112.57 | $112.57 | 686,521 |
2023-01-25 | $110.22 | $111.67 | $109.97 | $111.62 | $111.62 | 223,304 |
2023-01-24 | $111.08 | $111.65 | $109.86 | $111.26 | $111.26 | 464,939 |
2023-01-23 | $110.29 | $111.86 | $110.11 | $111.38 | $111.38 | 978,354 |
2023-01-20 | $108.65 | $110.24 | $108.02 | $110.24 | $110.24 | 323,532 |
2023-01-19 | $108.82 | $108.89 | $107.90 | $108.26 | $108.26 | 2,213,979 |
2023-01-18 | $111.67 | $112.04 | $109.47 | $109.48 | $109.48 | 339,677 |
2023-01-17 | $111.51 | $112.00 | $111.16 | $111.27 | $111.27 | 819,751 |
2023-01-13 | $110.37 | $111.67 | $110.26 | $111.50 | $111.50 | 327,113 |
2023-01-12 | $111.00 | $111.61 | $110.14 | $111.25 | $111.25 | 413,978 |
2023-01-11 | $109.71 | $110.68 | $109.71 | $110.65 | $110.65 | 343,740 |
2023-01-10 | $108.28 | $109.27 | $107.88 | $109.27 | $109.27 | 244,075 |
2023-01-09 | $108.91 | $109.69 | $108.39 | $108.42 | $108.42 | 454,420 |
2023-01-06 | $106.67 | $108.62 | $106.32 | $108.33 | $108.33 | 360,067 |
2023-01-05 | $106.30 | $106.30 | $105.34 | $105.72 | $105.72 | 271,102 |
2023-01-04 | $105.84 | $107.25 | $105.73 | $106.83 | $106.83 | 488,235 |
2023-01-03 | $106.06 | $106.41 | $104.29 | $105.01 | $105.01 | 792,053 |
2022-12-30 | $105.14 | $105.44 | $104.40 | $105.34 | $105.34 | 877,447 |
2022-12-29 | $104.53 | $106.06 | $104.50 | $105.75 | $105.75 | 829,972 |
2022-12-28 | $105.69 | $105.91 | $103.92 | $103.97 | $103.97 | 1,039,794 |
2022-12-27 | $105.62 | $105.89 | $105.00 | $105.57 | $105.57 | 666,428 |
2022-12-23 | $104.72 | $105.51 | $104.18 | $105.51 | $105.51 | 403,680 |
2022-12-22 | $104.96 | $105.05 | $102.88 | $104.63 | $104.63 | 582,458 |
2022-12-21 | $105.11 | $106.08 | $104.97 | $105.71 | $105.71 | 393,739 |
2022-12-20 | $103.76 | $104.60 | $103.58 | $104.16 | $104.16 | 536,872 |
2022-12-19 | $104.98 | $105.06 | $103.40 | $103.86 | $103.86 | 1,045,064 |
2022-12-16 | $104.97 | $105.45 | $104.06 | $104.84 | $104.84 | 1,341,545 |
2022-12-15 | $107.08 | $107.29 | $105.84 | $106.16 | $106.16 | 513,690 |
2022-12-14 | $109.08 | $109.88 | $107.73 | $108.35 | $108.35 | 567,529 |
2022-12-13 | $111.11 | $111.44 | $108.27 | $109.06 | $109.06 | 625,502 |
2022-12-12 | $107.74 | $109.03 | $107.31 | $109.03 | $108.45 | 796,510 |
2022-12-09 | $107.91 | $108.59 | $107.45 | $107.51 | $106.94 | 1,526,462 |
2022-12-08 | $108.41 | $108.99 | $107.99 | $108.30 | $107.73 | 1,140,794 |
2022-12-07 | $107.75 | $108.71 | $107.52 | $107.68 | $107.11 | 360,142 |
2022-12-06 | $109.05 | $109.29 | $107.25 | $107.99 | $107.42 | 758,570 |
2022-12-05 | $110.83 | $110.83 | $108.78 | $109.19 | $108.61 | 500,886 |
2022-12-02 | $110.35 | $111.95 | $110.35 | $111.60 | $111.01 | 344,860 |
2022-12-01 | $112.05 | $112.67 | $111.28 | $111.69 | $111.10 | 696,657 |
2022-11-30 | $109.32 | $111.62 | $108.25 | $111.60 | $111.01 | 372,551 |
2022-11-29 | $108.67 | $109.38 | $108.60 | $109.10 | $108.52 | 357,664 |
2022-11-28 | $109.75 | $110.03 | $108.30 | $108.51 | $107.93 | 737,102 |
2022-11-25 | $110.17 | $110.72 | $110.17 | $110.60 | $110.01 | 334,380 |
2022-11-23 | $109.64 | $110.40 | $109.52 | $110.23 | $110.23 | 380,265 |
2022-11-22 | $108.91 | $109.93 | $108.79 | $109.89 | $109.89 | 1,080,266 |
2022-11-21 | $107.89 | $108.47 | $107.61 | $108.39 | $108.39 | 786,244 |
2022-11-18 | $108.70 | $108.78 | $107.45 | $108.37 | $108.37 | 361,257 |
2022-11-17 | $106.72 | $107.60 | $106.32 | $107.59 | $107.59 | 1,410,296 |
2022-11-16 | $109.04 | $109.08 | $108.08 | $108.28 | $108.28 | 367,216 |
2022-11-15 | $109.94 | $110.36 | $108.60 | $109.52 | $109.52 | 563,476 |
2022-11-14 | $109.29 | $110.10 | $108.40 | $108.45 | $108.45 | 342,074 |
2022-11-11 | $109.38 | $110.18 | $109.01 | $109.83 | $109.83 | 439,156 |
2022-11-10 | $106.46 | $108.91 | $106.46 | $108.77 | $108.77 | 519,293 |
2022-11-09 | $104.42 | $105.04 | $102.97 | $103.17 | $103.17 | 402,420 |
2022-11-08 | $104.97 | $106.18 | $104.09 | $105.14 | $105.14 | 588,183 |
2022-11-07 | $104.56 | $104.90 | $103.70 | $104.71 | $104.71 | 396,320 |
2022-11-04 | $103.75 | $104.71 | $102.34 | $104.05 | $104.05 | 591,875 |
2022-11-03 | $101.55 | $103.13 | $100.95 | $102.39 | $102.39 | 763,147 |
2022-11-02 | $104.96 | $106.36 | $102.77 | $102.84 | $102.84 | 880,962 |
2022-11-01 | $106.06 | $106.17 | $104.88 | $105.36 | $105.36 | 544,196 |
2022-10-31 | $104.81 | $105.61 | $104.59 | $105.04 | $105.04 | 1,066,781 |
2022-10-28 | $103.52 | $105.45 | $103.21 | $105.39 | $105.39 | 494,490 |
2022-10-27 | $103.61 | $104.51 | $103.08 | $103.21 | $103.21 | 724,945 |
2022-10-26 | $102.99 | $104.16 | $102.66 | $102.96 | $102.96 | 720,674 |
2022-10-25 | $100.44 | $102.88 | $100.44 | $102.77 | $102.77 | 494,775 |
2022-10-24 | $100.24 | $100.82 | $99.39 | $100.53 | $100.53 | 716,727 |
2022-10-21 | $97.49 | $99.84 | $97.08 | $99.65 | $99.65 | 648,492 |
2022-10-20 | $98.85 | $99.82 | $97.34 | $97.60 | $97.60 | 521,337 |
2022-10-19 | $99.56 | $100.11 | $98.16 | $98.98 | $98.98 | 1,134,053 |
2022-10-18 | $100.95 | $101.39 | $99.47 | $100.46 | $100.46 | 722,651 |
2022-10-17 | $98.31 | $99.40 | $98.15 | $98.86 | $98.86 | 859,113 |
2022-10-14 | $99.77 | $100.31 | $96.46 | $96.57 | $96.57 | 426,868 |
2022-10-13 | $94.91 | $99.51 | $94.32 | $99.01 | $99.01 | 666,106 |
2022-10-12 | $97.39 | $97.63 | $96.62 | $96.79 | $96.79 | 559,551 |
2022-10-11 | $97.35 | $98.67 | $96.52 | $97.49 | $97.49 | 581,049 |
2022-10-10 | $98.52 | $98.81 | $97.10 | $97.71 | $97.71 | 530,268 |
2022-10-07 | $99.57 | $99.62 | $97.64 | $98.20 | $98.20 | 463,611 |
2022-10-06 | $101.26 | $102.10 | $100.36 | $100.58 | $100.58 | 537,518 |
2022-10-05 | $100.98 | $102.34 | $100.19 | $101.68 | $101.68 | 697,085 |
2022-10-04 | $100.32 | $102.48 | $100.32 | $102.48 | $102.48 | 427,534 |
2022-10-03 | $97.27 | $99.36 | $96.43 | $98.75 | $98.75 | 665,038 |
2022-09-30 | $96.74 | $97.79 | $95.88 | $96.05 | $96.05 | 827,369 |
2022-09-29 | $97.85 | $97.85 | $95.88 | $96.69 | $96.69 | 507,756 |
2022-09-28 | $97.02 | $99.29 | $96.66 | $98.83 | $98.83 | 1,076,385 |
2022-09-27 | $97.71 | $98.22 | $95.62 | $96.32 | $96.32 | 785,078 |
2022-09-26 | $98.03 | $98.82 | $96.31 | $96.71 | $96.71 | 978,712 |
2022-09-23 | $99.80 | $99.80 | $97.69 | $99.03 | $98.41 | 1,553,991 |
2022-09-22 | $102.59 | $102.85 | $100.84 | $100.98 | $100.35 | 530,987 |
2022-09-21 | $104.95 | $105.65 | $102.67 | $102.67 | $102.03 | 270,669 |
2022-09-20 | $105.29 | $105.29 | $103.67 | $104.34 | $103.69 | 383,043 |
2022-09-19 | $104.27 | $106.26 | $104.05 | $106.19 | $105.53 | 557,941 |
2022-09-16 | $105.60 | $105.60 | $104.37 | $105.12 | $104.46 | 731,627 |
2022-09-15 | $107.05 | $108.24 | $106.34 | $106.69 | $106.03 | 689,642 |
2022-09-14 | $107.79 | $107.84 | $106.54 | $107.55 | $106.88 | 504,077 |
2022-09-13 | $109.46 | $109.89 | $107.29 | $107.68 | $107.01 | 744,870 |
2022-09-12 | $111.33 | $112.09 | $111.16 | $111.75 | $111.75 | 821,750 |
2022-09-09 | $109.64 | $110.88 | $109.62 | $110.58 | $110.58 | 616,004 |
2022-09-08 | $107.38 | $108.95 | $106.96 | $108.94 | $108.94 | 535,255 |
2022-09-07 | $105.62 | $108.23 | $105.53 | $108.05 | $108.05 | 680,430 |
2022-09-06 | $106.37 | $106.67 | $105.03 | $105.64 | $105.64 | 628,419 |
2022-09-02 | $107.87 | $108.39 | $105.61 | $106.03 | $106.03 | 548,484 |
2022-09-01 | $106.06 | $106.71 | $105.10 | $106.67 | $106.67 | 495,466 |
2022-08-31 | $108.01 | $108.24 | $106.82 | $106.91 | $106.91 | 304,863 |
2022-08-30 | $109.26 | $109.26 | $107.35 | $107.67 | $107.67 | 253,763 |
2022-08-29 | $108.80 | $109.91 | $108.56 | $108.94 | $108.94 | 687,036 |
2022-08-26 | $113.18 | $113.18 | $109.58 | $109.64 | $109.64 | 306,960 |
2022-08-25 | $111.68 | $112.98 | $111.48 | $112.95 | $112.95 | 202,711 |
2022-08-24 | $110.71 | $111.59 | $110.36 | $111.29 | $111.29 | 354,692 |
2022-08-23 | $110.89 | $111.71 | $110.49 | $110.66 | $110.66 | 162,784 |
2022-08-22 | $111.80 | $111.82 | $110.59 | $110.75 | $110.75 | 249,157 |
2022-08-19 | $114.11 | $114.20 | $112.83 | $113.08 | $113.08 | 184,493 |
2022-08-18 | $114.59 | $114.96 | $114.26 | $114.80 | $114.80 | 131,816 |
2022-08-17 | $114.55 | $115.10 | $113.84 | $114.47 | $114.47 | 244,078 |
2022-08-16 | $114.85 | $116.21 | $114.85 | $115.74 | $115.74 | 278,211 |
2022-08-15 | $114.28 | $115.28 | $114.22 | $115.13 | $115.13 | 180,069 |
2022-08-12 | $113.91 | $115.14 | $113.72 | $115.11 | $115.11 | 219,394 |
2022-08-11 | $113.45 | $114.66 | $113.21 | $113.37 | $113.37 | 230,525 |
2022-08-10 | $111.81 | $112.78 | $111.81 | $112.62 | $112.62 | 204,303 |
2022-08-09 | $110.64 | $110.72 | $109.84 | $110.23 | $110.23 | 254,812 |
2022-08-08 | $110.70 | $111.79 | $110.54 | $110.71 | $110.71 | 925,098 |
2022-08-05 | $108.83 | $110.09 | $108.64 | $110.02 | $110.02 | 385,607 |
2022-08-04 | $110.12 | $110.22 | $109.67 | $109.71 | $109.71 | 399,798 |
2022-08-03 | $109.73 | $110.46 | $109.33 | $110.16 | $110.16 | 585,458 |
2022-08-02 | $109.73 | $110.41 | $109.00 | $109.17 | $109.17 | 294,939 |
2022-08-01 | $109.63 | $110.36 | $109.12 | $109.97 | $109.97 | 385,045 |
2022-07-29 | $109.29 | $110.63 | $109.06 | $110.37 | $110.37 | 684,742 |
2022-07-28 | $107.89 | $109.27 | $106.98 | $109.23 | $109.23 | 471,619 |
2022-07-27 | $106.22 | $107.95 | $105.97 | $107.56 | $107.56 | 739,203 |
2022-07-26 | $106.08 | $106.24 | $105.44 | $105.76 | $105.76 | 262,839 |
2022-07-25 | $106.09 | $106.71 | $105.52 | $106.45 | $106.45 | 347,400 |
2022-07-22 | $106.88 | $107.30 | $105.32 | $105.91 | $105.91 | 789,811 |
2022-07-21 | $105.71 | $106.66 | $104.92 | $106.63 | $106.63 | 305,044 |
2022-07-20 | $105.14 | $106.28 | $104.90 | $106.02 | $106.02 | 527,448 |
2022-07-19 | $103.47 | $105.50 | $103.47 | $105.39 | $105.39 | 1,325,808 |
2022-07-18 | $103.54 | $103.87 | $102.10 | $102.46 | $102.46 | 683,598 |
2022-07-15 | $101.99 | $102.70 | $101.06 | $102.70 | $102.70 | 490,240 |
2022-07-14 | $100.21 | $100.87 | $99.58 | $100.72 | $100.72 | 333,128 |
2022-07-13 | $101.00 | $102.40 | $100.53 | $101.85 | $101.85 | 424,465 |
2022-07-12 | $101.99 | $103.52 | $101.86 | $102.31 | $102.31 | 588,835 |
2022-07-11 | $102.87 | $103.18 | $102.32 | $102.54 | $102.54 | 306,237 |
2022-07-08 | $103.77 | $104.22 | $102.87 | $103.51 | $103.51 | 321,801 |
2022-07-07 | $103.26 | $104.23 | $103.23 | $103.99 | $103.99 | 398,896 |
2022-07-06 | $102.47 | $103.24 | $101.33 | $102.36 | $102.36 | 436,778 |
2022-07-05 | $101.67 | $102.63 | $100.17 | $102.61 | $102.61 | 662,713 |
2022-07-01 | $101.57 | $103.29 | $100.90 | $103.03 | $103.03 | 737,386 |
2022-06-30 | $101.21 | $102.65 | $100.39 | $101.57 | $101.57 | 1,002,478 |
2022-06-29 | $103.24 | $103.34 | $101.91 | $102.50 | $102.50 | 871,113 |
2022-06-28 | $105.03 | $106.07 | $103.22 | $103.30 | $103.30 | 501,146 |
2022-06-27 | $104.62 | $105.06 | $103.81 | $104.50 | $104.50 | 558,870 |
2022-06-24 | $102.14 | $104.49 | $101.98 | $104.41 | $104.41 | 1,921,789 |
2022-06-23 | $101.42 | $101.71 | $100.07 | $101.30 | $101.30 | 777,191 |
2022-06-22 | $99.82 | $101.85 | $99.48 | $101.00 | $101.00 | 645,335 |
2022-06-21 | $101.04 | $101.85 | $100.75 | $101.27 | $101.27 | 680,819 |
2022-06-17 | $99.40 | $100.64 | $98.36 | $99.58 | $99.58 | 960,922 |
2022-06-16 | $101.41 | $101.47 | $98.82 | $99.42 | $99.42 | 637,259 |
2022-06-15 | $103.80 | $104.92 | $102.04 | $103.64 | $103.64 | 639,588 |
2022-06-14 | $103.93 | $104.28 | $101.93 | $102.84 | $102.84 | 1,244,832 |
2022-06-13 | $105.67 | $105.75 | $102.83 | $103.32 | $103.32 | 1,088,725 |
2022-06-10 | $109.38 | $109.44 | $107.97 | $108.08 | $108.08 | 435,302 |
2022-06-09 | $113.22 | $113.25 | $111.04 | $111.04 | $111.04 | 382,190 |
2022-06-08 | $115.35 | $115.45 | $113.79 | $114.06 | $113.66 | 248,175 |
2022-06-07 | $113.70 | $115.95 | $113.59 | $115.93 | $115.52 | 225,550 |
2022-06-06 | $115.07 | $115.33 | $114.34 | $114.55 | $114.15 | 425,771 |
2022-06-03 | $114.36 | $114.81 | $113.88 | $114.14 | $113.74 | 236,042 |
2022-06-02 | $113.51 | $115.32 | $113.03 | $115.27 | $114.87 | 720,332 |
2022-06-01 | $115.08 | $115.30 | $112.28 | $113.61 | $113.21 | 636,069 |
2022-05-31 | $115.16 | $115.51 | $114.13 | $114.58 | $114.18 | 515,359 |
2022-05-27 | $113.71 | $115.66 | $113.70 | $115.64 | $115.23 | 236,713 |
2022-05-26 | $111.68 | $113.63 | $111.68 | $113.14 | $112.74 | 563,608 |
2022-05-25 | $109.23 | $111.38 | $109.14 | $110.99 | $110.60 | 381,663 |
2022-05-24 | $109.52 | $109.85 | $107.50 | $109.54 | $109.16 | 472,313 |
2022-05-23 | $109.84 | $110.61 | $108.67 | $110.29 | $109.90 | 3,445,416 |
2022-05-20 | $109.62 | $109.89 | $106.33 | $108.65 | $108.27 | 684,679 |
2022-05-19 | $107.92 | $109.92 | $107.72 | $108.66 | $108.28 | 379,846 |
2022-05-18 | $111.97 | $111.97 | $108.49 | $108.92 | $108.54 | 396,468 |
2022-05-17 | $111.76 | $112.87 | $111.21 | $112.83 | $112.43 | 412,640 |
2022-05-16 | $110.27 | $111.08 | $109.74 | $110.27 | $109.88 | 313,466 |
2022-05-13 | $109.21 | $111.07 | $109.11 | $110.56 | $110.17 | 660,431 |
2022-05-12 | $107.12 | $108.72 | $106.16 | $107.94 | $107.56 | 1,499,451 |
2022-05-11 | $108.77 | $110.81 | $107.43 | $107.54 | $107.16 | 1,586,176 |
2022-05-10 | $110.31 | $110.61 | $107.16 | $108.71 | $108.33 | 934,842 |
2022-05-09 | $111.32 | $111.52 | $108.64 | $109.00 | $108.62 | 907,109 |
2022-05-06 | $113.04 | $113.37 | $111.10 | $112.62 | $112.23 | 1,243,824 |
2022-05-05 | $116.00 | $116.28 | $112.52 | $113.52 | $113.12 | 527,368 |
2022-05-04 | $114.19 | $117.10 | $113.21 | $116.97 | $116.56 | 980,677 |
2022-05-03 | $112.79 | $114.63 | $112.79 | $113.96 | $113.56 | 603,440 |
2022-05-02 | $112.58 | $113.46 | $110.38 | $112.72 | $112.33 | 1,251,539 |
2022-04-29 | $115.35 | $116.05 | $112.25 | $112.41 | $112.02 | 390,196 |
2022-04-28 | $115.08 | $116.24 | $113.32 | $115.90 | $115.49 | 535,417 |
2022-04-27 | $114.29 | $115.44 | $113.59 | $114.28 | $113.88 | 480,312 |
2022-04-26 | $116.20 | $116.45 | $114.09 | $114.09 | $113.69 | 356,409 |
2022-04-25 | $116.15 | $116.90 | $113.94 | $116.68 | $116.27 | 3,214,676 |
2022-04-22 | $119.43 | $119.43 | $116.64 | $116.69 | $116.28 | 316,887 |
2022-04-21 | $122.38 | $122.68 | $119.56 | $119.81 | $119.39 | 382,462 |
2022-04-20 | $121.09 | $122.17 | $120.98 | $121.64 | $121.21 | 511,702 |
2022-04-19 | $118.74 | $120.76 | $118.68 | $120.56 | $120.14 | 770,307 |
2022-04-18 | $118.51 | $119.14 | $118.13 | $118.62 | $118.20 | 530,138 |
2022-04-14 | $119.49 | $120.05 | $118.67 | $118.71 | $118.29 | 315,831 |
2022-04-13 | $117.85 | $119.41 | $117.85 | $119.29 | $118.87 | 307,389 |
2022-04-12 | $118.67 | $119.53 | $117.58 | $117.86 | $117.45 | 817,940 |
2022-04-11 | $118.81 | $119.40 | $117.96 | $118.12 | $117.71 | 699,602 |
2022-04-08 | $118.64 | $119.63 | $118.25 | $119.01 | $118.59 | 280,335 |
2022-04-07 | $118.22 | $118.98 | $117.12 | $118.52 | $118.10 | 251,763 |
2022-04-06 | $118.22 | $118.81 | $117.69 | $118.49 | $118.07 | 759,227 |
2022-04-05 | $119.86 | $120.74 | $118.63 | $118.92 | $118.50 | 267,006 |
2022-04-04 | $120.18 | $120.30 | $119.45 | $120.15 | $119.73 | 439,543 |
2022-04-01 | $120.31 | $120.49 | $119.26 | $120.25 | $119.83 | 602,881 |
2022-03-31 | $121.05 | $121.52 | $119.61 | $119.64 | $119.22 | 855,186 |
2022-03-30 | $121.98 | $122.05 | $120.59 | $121.17 | $120.75 | 529,483 |
2022-03-29 | $120.92 | $122.17 | $120.74 | $122.06 | $121.63 | 307,586 |
2022-03-28 | $119.88 | $120.12 | $118.96 | $120.12 | $119.70 | 577,509 |
2022-03-25 | $119.17 | $120.26 | $119.12 | $120.26 | $119.84 | 305,596 |
2022-03-24 | $118.28 | $119.15 | $117.76 | $119.15 | $118.73 | 252,236 |
2022-03-23 | $119.15 | $119.36 | $118.22 | $118.25 | $117.39 | 995,329 |
2022-03-22 | $119.38 | $120.09 | $119.23 | $119.67 | $118.80 | 1,673,973 |
2022-03-21 | $119.02 | $119.74 | $118.22 | $118.97 | $118.10 | 578,355 |
2022-03-18 | $117.73 | $118.99 | $117.33 | $118.83 | $117.97 | 947,763 |
2022-03-17 | $116.58 | $118.16 | $116.27 | $118.16 | $117.30 | 495,305 |
2022-03-16 | $115.36 | $116.90 | $114.30 | $116.74 | $115.89 | 404,622 |
2022-03-15 | $113.38 | $114.68 | $113.14 | $114.55 | $113.72 | 798,151 |
2022-03-14 | $113.99 | $114.58 | $112.55 | $113.02 | $112.20 | 356,039 |
2022-03-11 | $115.44 | $115.66 | $113.53 | $113.59 | $112.76 | 338,954 |
2022-03-10 | $113.37 | $114.77 | $113.27 | $114.65 | $113.82 | 432,037 |
2022-03-09 | $114.13 | $115.18 | $114.01 | $114.60 | $113.77 | 432,372 |
2022-03-08 | $112.90 | $114.66 | $112.03 | $112.23 | $111.41 | 682,446 |
2022-03-07 | $115.76 | $115.76 | $112.33 | $112.41 | $111.59 | 1,816,623 |
2022-03-04 | $115.56 | $115.89 | $114.45 | $115.86 | $115.02 | 411,142 |
2022-03-03 | $117.46 | $117.80 | $115.84 | $116.84 | $115.99 | 533,803 |
2022-03-02 | $114.98 | $117.41 | $114.98 | $116.94 | $116.09 | 616,238 |
2022-03-01 | $116.37 | $116.70 | $113.46 | $114.19 | $113.36 | 756,564 |
2022-02-28 | $115.81 | $117.06 | $115.15 | $116.46 | $115.61 | 396,755 |
2022-02-25 | $114.02 | $117.01 | $114.00 | $116.98 | $116.13 | 765,041 |
2022-02-24 | $110.29 | $113.91 | $110.07 | $113.65 | $112.82 | 1,203,558 |
2022-02-23 | $115.35 | $115.78 | $112.72 | $112.89 | $112.07 | 347,114 |
2022-02-22 | $115.84 | $116.31 | $114.02 | $114.70 | $113.87 | 403,779 |
2022-02-18 | $116.29 | $117.22 | $115.53 | $115.96 | $115.12 | 328,529 |
2022-02-17 | $117.72 | $117.88 | $116.19 | $116.40 | $115.55 | 470,340 |
2022-02-16 | $117.78 | $118.93 | $117.59 | $118.60 | $117.74 | 340,486 |
2022-02-15 | $117.07 | $118.37 | $117.07 | $118.23 | $117.37 | 404,770 |
2022-02-14 | $117.26 | $117.82 | $115.65 | $116.31 | $115.46 | 323,926 |
2022-02-11 | $118.72 | $119.63 | $116.81 | $117.41 | $116.56 | 324,640 |
2022-02-10 | $119.03 | $121.10 | $118.07 | $118.52 | $117.66 | 375,768 |
2022-02-09 | $119.39 | $120.57 | $119.39 | $120.40 | $119.52 | 338,904 |
2022-02-08 | $117.27 | $118.71 | $117.17 | $118.58 | $117.72 | 408,159 |
2022-02-07 | $117.42 | $118.16 | $117.06 | $117.33 | $116.48 | 1,140,551 |
2022-02-04 | $116.74 | $118.07 | $115.88 | $117.17 | $116.32 | 332,880 |
2022-02-03 | $117.78 | $118.61 | $116.98 | $117.15 | $116.30 | 261,029 |
2022-02-02 | $118.22 | $118.95 | $117.56 | $118.81 | $117.95 | 409,900 |
2022-02-01 | $117.33 | $118.19 | $116.18 | $118.09 | $117.23 | 1,047,458 |
2022-01-31 | $114.67 | $117.13 | $114.26 | $117.00 | $116.15 | 769,840 |
2022-01-28 | $113.29 | $115.08 | $111.94 | $115.08 | $114.24 | 1,157,386 |
2022-01-27 | $115.20 | $116.41 | $112.70 | $113.26 | $112.44 | 818,104 |
2022-01-26 | $116.17 | $117.11 | $113.00 | $114.15 | $113.32 | 569,247 |
2022-01-25 | $114.39 | $116.02 | $112.50 | $114.98 | $114.14 | 812,060 |
2022-01-24 | $113.37 | $116.22 | $111.32 | $115.88 | $115.04 | 1,689,512 |
2022-01-21 | $116.34 | $117.25 | $114.79 | $115.10 | $114.26 | 642,827 |
2022-01-20 | $118.98 | $120.17 | $116.66 | $116.80 | $115.95 | 473,000 |
2022-01-19 | $120.57 | $120.64 | $118.46 | $118.57 | $117.71 | 301,974 |
2022-01-18 | $121.35 | $121.35 | $119.55 | $120.01 | $119.14 | 514,924 |
2022-01-14 | $121.50 | $122.16 | $120.58 | $122.11 | $121.22 | 618,535 |
2022-01-13 | $122.97 | $123.73 | $122.12 | $122.47 | $121.58 | 560,430 |
2022-01-12 | $122.89 | $123.45 | $122.09 | $122.79 | $121.90 | 529,041 |
2022-01-11 | $121.54 | $122.69 | $120.70 | $122.69 | $121.80 | 451,837 |
2022-01-10 | $121.84 | $121.90 | $119.98 | $121.45 | $120.57 | 866,120 |
2022-01-07 | $122.32 | $122.77 | $121.86 | $122.16 | $121.27 | 455,310 |
2022-01-06 | $122.13 | $122.91 | $121.46 | $122.21 | $121.32 | 490,426 |
2022-01-05 | $123.81 | $124.28 | $121.63 | $121.67 | $120.78 | 581,765 |
2022-01-04 | $122.99 | $123.96 | $122.99 | $123.59 | $122.69 | 537,745 |
2022-01-03 | $122.50 | $122.92 | $121.59 | $122.34 | $121.45 | 1,215,757 |
2021-12-31 | $122.07 | $122.90 | $121.94 | $122.38 | $121.49 | 299,397 |
2021-12-30 | $122.39 | $123.04 | $122.08 | $122.19 | $121.30 | 241,190 |
2021-12-29 | $122.08 | $122.50 | $121.70 | $122.39 | $121.50 | 287,687 |
2021-12-28 | $121.70 | $122.42 | $121.64 | $121.99 | $121.10 | 392,719 |
2021-12-27 | $120.19 | $121.72 | $119.95 | $121.72 | $120.83 | 638,041 |
2021-12-23 | $119.96 | $120.46 | $119.73 | $120.11 | $119.24 | 435,924 |
2021-12-22 | $118.57 | $119.44 | $118.42 | $119.44 | $118.57 | 557,122 |
2021-12-21 | $116.94 | $118.65 | $116.94 | $118.47 | $117.61 | 972,914 |
2021-12-20 | $116.54 | $116.54 | $114.75 | $116.07 | $115.23 | 772,555 |
2021-12-17 | $118.65 | $119.09 | $117.42 | $117.82 | $116.96 | 436,728 |
2021-12-16 | $119.66 | $120.33 | $118.36 | $118.80 | $117.94 | 287,125 |
2021-12-15 | $118.16 | $119.28 | $117.21 | $119.28 | $118.41 | 561,312 |
2021-12-14 | $118.02 | $119.13 | $117.81 | $118.03 | $117.17 | 311,366 |
2021-12-13 | $119.52 | $119.54 | $118.36 | $118.71 | $117.85 | 537,937 |
2021-12-10 | $120.59 | $120.61 | $119.39 | $120.21 | $118.82 | 480,533 |
2021-12-09 | $120.45 | $120.60 | $119.75 | $119.75 | $118.37 | 713,190 |
2021-12-08 | $120.73 | $121.15 | $120.43 | $120.97 | $119.57 | 269,875 |
2021-12-07 | $119.85 | $121.19 | $119.66 | $120.44 | $119.05 | 1,244,732 |
2021-12-06 | $117.51 | $119.44 | $117.40 | $118.61 | $117.24 | 385,863 |
2021-12-03 | $117.68 | $118.14 | $115.67 | $116.56 | $115.21 | 566,528 |
2021-12-02 | $114.70 | $117.70 | $114.52 | $117.21 | $115.86 | 530,838 |
2021-12-01 | $117.36 | $118.31 | $114.04 | $114.04 | $112.72 | 671,545 |
2021-11-30 | $117.99 | $118.11 | $115.53 | $115.60 | $114.27 | 612,456 |
2021-11-29 | $119.87 | $119.87 | $118.14 | $118.94 | $117.57 | 302,489 |
2021-11-26 | $118.90 | $118.98 | $117.65 | $118.14 | $116.78 | 257,568 |
2021-11-24 | $121.19 | $121.75 | $120.86 | $121.61 | $120.21 | 244,090 |
2021-11-23 | $121.13 | $121.61 | $120.58 | $121.54 | $120.14 | 343,514 |
2021-11-22 | $121.20 | $122.03 | $120.85 | $121.05 | $119.65 | 509,456 |
2021-11-19 | $121.04 | $121.29 | $120.50 | $120.68 | $119.29 | 249,773 |
2021-11-18 | $122.15 | $122.28 | $120.92 | $121.62 | $120.22 | 189,648 |
2021-11-17 | $122.54 | $122.74 | $121.54 | $122.02 | $120.61 | 380,900 |
2021-11-16 | $122.77 | $123.29 | $122.58 | $122.75 | $121.33 | 208,232 |
2021-11-15 | $122.65 | $122.82 | $122.42 | $122.70 | $121.28 | 194,580 |
2021-11-12 | $122.01 | $122.46 | $121.79 | $122.39 | $120.98 | 225,841 |
2021-11-11 | $121.74 | $121.97 | $121.40 | $121.83 | $120.42 | 203,705 |
2021-11-10 | $122.00 | $122.38 | $121.13 | $121.44 | $120.04 | 203,629 |
2021-11-09 | $122.13 | $122.24 | $121.64 | $122.24 | $120.83 | 192,421 |
2021-11-08 | $122.66 | $122.89 | $121.92 | $122.18 | $120.77 | 244,494 |
2021-11-05 | $122.06 | $122.82 | $121.69 | $122.09 | $120.68 | 208,895 |
2021-11-04 | $121.74 | $122.15 | $120.70 | $121.18 | $119.78 | 247,636 |
2021-11-03 | $120.50 | $121.91 | $120.50 | $121.74 | $120.33 | 189,423 |
2021-11-02 | $120.64 | $120.92 | $120.30 | $120.78 | $119.39 | 190,134 |
2021-11-01 | $119.49 | $120.64 | $119.49 | $120.61 | $119.22 | 442,906 |
2021-10-29 | $119.50 | $119.93 | $118.87 | $119.28 | $117.90 | 163,796 |
2021-10-28 | $118.41 | $119.73 | $118.41 | $119.70 | $118.32 | 180,494 |
2021-10-27 | $120.00 | $120.06 | $118.14 | $118.14 | $116.78 | 235,089 |
2021-10-26 | $120.91 | $120.99 | $120.15 | $120.19 | $118.80 | 190,001 |
2021-10-25 | $120.39 | $120.98 | $120.10 | $120.58 | $119.19 | 183,894 |
2021-10-22 | $120.12 | $120.78 | $119.81 | $120.34 | $118.95 | 1,299,380 |
2021-10-21 | $119.85 | $120.05 | $119.38 | $120.01 | $118.62 | 254,268 |
2021-10-20 | $119.02 | $120.12 | $118.89 | $120.06 | $118.67 | 182,791 |
2021-10-19 | $118.80 | $119.08 | $118.44 | $118.97 | $117.60 | 247,612 |
2021-10-18 | $117.84 | $118.60 | $117.61 | $118.38 | $117.01 | 515,634 |
2021-10-15 | $118.85 | $119.14 | $118.21 | $118.28 | $116.91 | 222,964 |
2021-10-14 | $117.01 | $118.10 | $116.98 | $118.08 | $116.72 | 325,736 |
2021-10-13 | $115.98 | $116.39 | $114.88 | $116.12 | $114.78 | 220,442 |
2021-10-12 | $115.73 | $116.42 | $115.57 | $115.89 | $114.55 | 374,564 |
2021-10-11 | $116.25 | $117.01 | $115.55 | $115.59 | $114.26 | 129,738 |
2021-10-08 | $116.41 | $116.82 | $116.09 | $116.17 | $114.83 | 356,764 |
2021-10-07 | $116.22 | $117.19 | $116.12 | $116.39 | $115.05 | 767,734 |
2021-10-06 | $114.23 | $115.42 | $113.37 | $115.42 | $114.09 | 275,185 |
2021-10-05 | $115.00 | $115.82 | $114.34 | $115.21 | $113.88 | 380,254 |
2021-10-04 | $114.74 | $115.63 | $114.10 | $114.45 | $113.13 | 598,885 |
2021-10-01 | $113.75 | $115.57 | $113.10 | $114.97 | $113.64 | 290,953 |
2021-09-30 | $115.44 | $115.44 | $113.22 | $113.25 | $111.94 | 272,705 |
2021-09-29 | $115.18 | $115.57 | $114.74 | $115.10 | $113.77 | 385,953 |
2021-09-28 | $116.02 | $116.22 | $114.61 | $114.81 | $113.48 | 264,826 |
2021-09-27 | $115.63 | $116.90 | $115.63 | $116.18 | $114.84 | 149,354 |
2021-09-24 | $115.01 | $115.86 | $115.01 | $115.58 | $114.25 | 193,252 |
2021-09-23 | $115.04 | $116.74 | $114.96 | $116.03 | $114.19 | 777,148 |
2021-09-22 | $113.87 | $115.20 | $113.87 | $114.41 | $112.60 | 303,413 |
2021-09-21 | $114.10 | $114.26 | $112.80 | $113.09 | $111.30 | 367,143 |
2021-09-20 | $113.37 | $113.79 | $112.03 | $113.42 | $111.62 | 440,582 |
2021-09-17 | $116.00 | $116.42 | $115.10 | $115.19 | $113.36 | 993,171 |
2021-09-16 | $116.38 | $116.79 | $115.78 | $116.28 | $114.44 | 291,310 |
2021-09-15 | $115.54 | $116.74 | $115.37 | $116.57 | $114.72 | 800,928 |
2021-09-14 | $116.88 | $116.88 | $115.25 | $115.49 | $113.66 | 557,509 |
2021-09-13 | $116.73 | $116.97 | $116.01 | $116.58 | $114.73 | 196,126 |
2021-09-10 | $117.42 | $117.42 | $115.89 | $115.93 | $114.09 | 393,812 |
2021-09-09 | $117.04 | $117.87 | $116.85 | $116.85 | $115.00 | 360,314 |
2021-09-08 | $117.11 | $117.55 | $116.60 | $117.14 | $115.28 | 323,775 |
2021-09-07 | $118.37 | $118.37 | $117.23 | $117.29 | $115.43 | 899,561 |
2021-09-03 | $118.79 | $118.96 | $118.35 | $118.52 | $116.64 | 202,298 |
2021-09-02 | $118.55 | $119.21 | $118.55 | $119.04 | $117.15 | 311,738 |
2021-09-01 | $118.34 | $118.55 | $117.62 | $118.26 | $116.38 | 167,343 |
2021-08-31 | $117.97 | $118.35 | $117.84 | $118.15 | $116.28 | 296,493 |
2021-08-30 | $118.59 | $118.71 | $117.98 | $118.04 | $116.17 | 370,739 |
2021-08-27 | $117.11 | $118.71 | $117.11 | $118.47 | $116.59 | 299,483 |
2021-08-26 | $117.74 | $117.82 | $116.85 | $116.97 | $115.12 | 126,052 |
2021-08-25 | $117.10 | $118.35 | $116.92 | $117.92 | $116.05 | 224,549 |
2021-08-24 | $116.60 | $117.37 | $116.60 | $117.18 | $115.32 | 449,657 |
2021-08-23 | $115.98 | $116.57 | $115.98 | $116.38 | $114.53 | 194,834 |
2021-08-20 | $114.43 | $115.53 | $114.11 | $115.44 | $113.61 | 685,130 |
2021-08-19 | $114.34 | $115.19 | $113.86 | $114.54 | $112.72 | 143,168 |
2021-08-18 | $116.06 | $116.51 | $115.14 | $115.14 | $113.31 | 176,430 |
2021-08-17 | $116.78 | $116.78 | $115.33 | $116.24 | $114.40 | 309,532 |
2021-08-16 | $117.04 | $117.49 | $116.50 | $117.43 | $115.57 | 169,066 |
2021-08-13 | $117.95 | $117.95 | $117.51 | $117.67 | $115.80 | 190,447 |
2021-08-12 | $117.85 | $117.96 | $117.19 | $117.79 | $115.92 | 153,360 |
2021-08-11 | $117.11 | $117.94 | $116.75 | $117.94 | $116.07 | 226,052 |
2021-08-10 | $116.50 | $117.28 | $116.17 | $116.91 | $115.06 | 161,336 |
2021-08-09 | $116.36 | $116.59 | $115.80 | $116.28 | $114.44 | 124,964 |
2021-08-06 | $116.40 | $116.89 | $116.27 | $116.63 | $114.78 | 214,529 |
2021-08-05 | $115.33 | $115.97 | $115.33 | $115.95 | $114.11 | 267,496 |
2021-08-04 | $115.63 | $116.03 | $114.99 | $114.99 | $113.17 | 275,434 |
2021-08-03 | $115.57 | $116.22 | $114.47 | $116.21 | $114.37 | 288,299 |
2021-08-02 | $116.03 | $117.25 | $115.34 | $115.37 | $113.54 | 687,121 |
2021-07-30 | $115.55 | $116.64 | $115.53 | $115.67 | $113.84 | 171,967 |
2021-07-29 | $115.60 | $116.56 | $115.50 | $116.04 | $114.20 | 143,904 |
2021-07-28 | $114.96 | $115.54 | $114.12 | $115.09 | $113.26 | 179,191 |
2021-07-27 | $114.51 | $114.89 | $113.94 | $114.87 | $113.05 | 125,565 |
2021-07-26 | $114.56 | $115.29 | $114.53 | $114.93 | $113.11 | 246,484 |
2021-07-23 | $114.40 | $114.73 | $113.86 | $114.60 | $112.78 | 414,256 |
2021-07-22 | $114.39 | $114.39 | $113.31 | $113.83 | $112.02 | 201,044 |
2021-07-21 | $113.79 | $114.92 | $113.79 | $114.45 | $112.64 | 239,388 |
2021-07-20 | $111.04 | $113.71 | $110.81 | $113.25 | $111.45 | 293,903 |
2021-07-19 | $111.26 | $111.32 | $109.93 | $110.67 | $108.92 | 448,317 |
2021-07-16 | $114.41 | $114.49 | $112.84 | $112.88 | $111.09 | 325,513 |
2021-07-15 | $113.51 | $114.35 | $113.32 | $113.96 | $112.15 | 234,305 |
2021-07-14 | $115.08 | $115.48 | $113.92 | $114.26 | $112.45 | 219,612 |
2021-07-13 | $115.69 | $115.85 | $114.48 | $114.52 | $112.70 | 971,797 |
2021-07-12 | $115.43 | $116.19 | $115.09 | $116.08 | $114.24 | 179,037 |
2021-07-09 | $114.67 | $115.83 | $114.64 | $115.82 | $113.98 | 177,625 |
2021-07-08 | $113.44 | $114.40 | $112.67 | $113.69 | $111.89 | 222,042 |
2021-07-07 | $114.54 | $115.17 | $113.98 | $114.94 | $113.12 | 460,255 |
2021-07-06 | $116.00 | $116.00 | $113.96 | $114.78 | $112.96 | 457,653 |
2021-07-02 | $115.95 | $116.19 | $115.55 | $115.96 | $114.12 | 178,474 |
2021-07-01 | $115.54 | $116.16 | $115.34 | $115.88 | $114.04 | 438,317 |
2021-06-30 | $114.81 | $115.08 | $114.44 | $114.98 | $113.16 | 263,684 |
2021-06-29 | $115.43 | $115.66 | $114.68 | $114.80 | $112.98 | 255,746 |
2021-06-28 | $115.93 | $115.93 | $114.60 | $115.03 | $113.21 | 239,725 |
2021-06-25 | $115.35 | $116.11 | $115.24 | $115.90 | $114.06 | 367,880 |
2021-06-24 | $114.81 | $115.16 | $114.29 | $115.02 | $113.20 | 270,852 |
2021-06-23 | $114.45 | $114.72 | $114.15 | $114.16 | $112.35 | 618,427 |
2021-06-22 | $114.17 | $114.56 | $113.41 | $114.12 | $112.31 | 282,590 |
2021-06-21 | $112.46 | $114.16 | $112.45 | $114.07 | $112.26 | 348,853 |
2021-06-18 | $112.56 | $112.78 | $111.56 | $111.56 | $109.79 | 477,924 |
2021-06-17 | $115.46 | $115.73 | $112.80 | $113.69 | $111.89 | 392,337 |
2021-06-16 | $116.36 | $116.38 | $115.00 | $115.50 | $113.67 | 267,365 |
2021-06-15 | $116.40 | $116.67 | $115.69 | $116.31 | $114.47 | 312,289 |
2021-06-14 | $117.27 | $117.30 | $115.85 | $116.31 | $114.47 | 202,925 |
2021-06-11 | $117.01 | $117.20 | $116.63 | $117.11 | $115.25 | 173,670 |
2021-06-10 | $117.51 | $117.66 | $116.42 | $116.56 | $114.71 | 204,892 |
2021-06-09 | $117.96 | $118.05 | $117.14 | $117.14 | $114.98 | 312,935 |
2021-06-08 | $117.50 | $118.04 | $116.91 | $117.85 | $115.68 | 299,421 |
2021-06-07 | $117.72 | $117.90 | $117.20 | $117.40 | $115.24 | 289,552 |
2021-06-04 | $117.59 | $117.81 | $116.94 | $117.65 | $115.49 | 380,848 |
2021-06-03 | $116.84 | $117.44 | $116.32 | $117.20 | $115.04 | 248,887 |
2021-06-02 | $117.96 | $117.96 | $117.17 | $117.44 | $115.28 | 278,227 |
2021-06-01 | $117.45 | $117.86 | $117.17 | $117.62 | $115.46 | 326,895 |
2021-05-28 | $117.11 | $117.11 | $116.24 | $116.71 | $114.56 | 145,480 |
2021-05-27 | $116.34 | $116.74 | $116.30 | $116.62 | $114.47 | 343,109 |
2021-05-26 | $115.10 | $115.83 | $115.06 | $115.75 | $113.62 | 188,604 |
2021-05-25 | $116.17 | $116.42 | $114.79 | $114.88 | $112.77 | 274,108 |
2021-05-24 | $115.48 | $116.11 | $115.11 | $115.64 | $113.51 | 541,122 |
2021-05-21 | $115.40 | $115.89 | $114.73 | $115.02 | $112.90 | 196,160 |
2021-05-20 | $114.36 | $115.11 | $113.83 | $114.69 | $112.58 | 1,006,788 |
2021-05-19 | $113.51 | $114.14 | $112.49 | $114.12 | $112.02 | 843,587 |
2021-05-18 | $116.21 | $116.41 | $114.96 | $115.00 | $112.88 | 296,616 |
2021-05-17 | $115.65 | $116.21 | $115.14 | $116.11 | $113.97 | 265,641 |
2021-05-14 | $114.90 | $116.25 | $114.72 | $115.98 | $113.85 | 392,172 |
2021-05-13 | $112.38 | $114.58 | $112.38 | $114.17 | $112.07 | 564,524 |
2021-05-12 | $114.97 | $115.40 | $112.20 | $112.23 | $110.16 | 432,389 |
2021-05-11 | $115.29 | $116.10 | $114.28 | $115.33 | $113.21 | 368,256 |
2021-05-10 | $117.62 | $118.33 | $116.73 | $116.73 | $114.58 | 380,170 |
2021-05-07 | $115.76 | $117.31 | $115.54 | $117.29 | $115.13 | 1,153,711 |
2021-05-06 | $115.24 | $115.91 | $114.47 | $115.88 | $113.75 | 341,226 |
2021-05-05 | $115.47 | $115.56 | $115.08 | $115.28 | $113.16 | 246,962 |
2021-05-04 | $114.53 | $115.07 | $113.80 | $115.07 | $112.95 | 568,582 |
2021-05-03 | $115.29 | $115.74 | $114.66 | $115.10 | $112.98 | 691,186 |
2021-04-30 | $114.84 | $115.11 | $114.18 | $114.46 | $112.35 | 907,061 |
2021-04-29 | $115.68 | $115.89 | $114.62 | $115.55 | $113.42 | 279,212 |
2021-04-28 | $114.83 | $115.20 | $114.63 | $114.93 | $112.82 | 589,865 |
2021-04-27 | $114.58 | $114.93 | $114.29 | $114.80 | $112.69 | 936,772 |
2021-04-26 | $114.52 | $114.95 | $114.26 | $114.54 | $112.43 | 1,193,793 |
2021-04-23 | $112.97 | $114.35 | $112.71 | $113.97 | $111.87 | 4,397,486 |
2021-04-22 | $113.35 | $113.81 | $112.26 | $112.51 | $110.44 | 578,049 |
2021-04-21 | $111.57 | $113.30 | $111.15 | $113.29 | $111.21 | 347,886 |
2021-04-20 | $112.56 | $112.70 | $111.05 | $111.64 | $109.59 | 533,783 |
2021-04-19 | $113.29 | $113.46 | $112.42 | $112.92 | $110.84 | 773,644 |
2021-04-16 | $113.40 | $113.71 | $113.00 | $113.36 | $111.27 | 1,055,910 |
2021-04-15 | $112.62 | $112.84 | $111.94 | $112.84 | $110.76 | 903,990 |
2021-04-14 | $111.66 | $112.84 | $111.66 | $112.09 | $110.03 | 538,147 |
2021-04-13 | $111.89 | $111.89 | $110.90 | $111.70 | $109.64 | 385,992 |
2021-04-12 | $111.83 | $112.10 | $111.48 | $112.09 | $110.03 | 433,910 |
2021-04-09 | $111.45 | $111.74 | $111.02 | $111.71 | $109.65 | 2,034,028 |
2021-04-08 | $111.33 | $111.33 | $110.34 | $111.23 | $109.18 | 476,247 |
2021-04-07 | $111.80 | $111.82 | $110.77 | $111.14 | $109.09 | 527,873 |
2021-04-06 | $111.32 | $112.00 | $111.26 | $111.56 | $109.51 | 627,788 |
2021-04-05 | $111.31 | $111.54 | $110.80 | $111.32 | $109.27 | 785,713 |
2021-04-01 | $109.50 | $110.52 | $109.33 | $110.51 | $108.48 | 978,237 |
2021-03-31 | $109.92 | $110.09 | $109.21 | $109.30 | $107.29 | 336,560 |
2021-03-30 | $108.91 | $109.81 | $108.59 | $109.68 | $107.66 | 497,900 |
2021-03-29 | $109.23 | $109.93 | $108.37 | $108.84 | $106.84 | 383,243 |
2021-03-26 | $109.04 | $109.96 | $108.09 | $109.87 | $107.85 | 430,394 |
2021-03-25 | $106.06 | $108.51 | $105.30 | $108.27 | $106.28 | 402,743 |
2021-03-24 | $107.91 | $108.89 | $106.89 | $106.93 | $104.59 | 1,360,709 |
2021-03-23 | $109.05 | $109.16 | $106.89 | $107.33 | $104.98 | 503,795 |
2021-03-22 | $109.84 | $110.26 | $109.11 | $109.59 | $107.19 | 637,861 |
2021-03-19 | $110.13 | $110.71 | $108.95 | $109.91 | $107.51 | 583,573 |
2021-03-18 | $111.13 | $112.23 | $109.98 | $110.17 | $107.76 | 1,332,726 |
2021-03-17 | $110.39 | $111.41 | $109.79 | $111.40 | $108.97 | 927,738 |
2021-03-16 | $111.89 | $111.89 | $110.29 | $110.58 | $108.16 | 1,309,294 |
2021-03-15 | $111.02 | $112.00 | $110.48 | $111.97 | $109.52 | 1,211,312 |
2021-03-12 | $109.54 | $110.79 | $109.45 | $110.79 | $108.37 | 4,764,691 |
2021-03-11 | $109.53 | $110.34 | $109.00 | $109.76 | $107.36 | 269,171 |
2021-03-10 | $107.88 | $109.28 | $107.88 | $108.72 | $106.34 | 1,067,423 |
2021-03-09 | $108.40 | $108.53 | $107.32 | $107.39 | $105.04 | 716,452 |
2021-03-08 | $106.82 | $108.79 | $106.71 | $107.60 | $105.25 | 504,892 |
2021-03-05 | $105.10 | $106.78 | $102.52 | $106.43 | $104.10 | 752,570 |
2021-03-04 | $105.69 | $106.10 | $102.39 | $104.08 | $101.81 | 1,559,240 |
2021-03-03 | $106.31 | $107.11 | $105.70 | $105.81 | $103.50 | 745,726 |
2021-03-02 | $106.66 | $106.83 | $105.75 | $106.02 | $103.70 | 1,155,181 |
2021-03-01 | $105.81 | $107.20 | $105.81 | $106.56 | $104.23 | 725,572 |
2021-02-26 | $104.99 | $105.38 | $103.27 | $104.14 | $101.86 | 432,751 |
2021-02-25 | $107.59 | $107.67 | $104.36 | $104.77 | $102.48 | 1,436,872 |
2021-02-24 | $105.80 | $107.74 | $105.67 | $107.42 | $105.07 | 790,915 |
2021-02-23 | $105.27 | $106.08 | $103.23 | $105.82 | $103.51 | 482,950 |
2021-02-22 | $104.65 | $106.07 | $104.65 | $105.42 | $103.12 | 339,555 |
2021-02-19 | $104.33 | $105.33 | $104.30 | $105.15 | $102.85 | 250,791 |
2021-02-18 | $103.83 | $104.09 | $103.12 | $103.59 | $101.33 | 475,176 |
2021-02-17 | $104.49 | $104.66 | $103.69 | $104.50 | $102.22 | 1,273,866 |
2021-02-16 | $105.10 | $105.37 | $104.54 | $104.71 | $102.42 | 853,975 |
2021-02-12 | $103.69 | $104.59 | $103.65 | $104.59 | $102.30 | 429,097 |
2021-02-11 | $104.08 | $104.35 | $102.88 | $103.91 | $101.64 | 821,002 |
2021-02-10 | $103.71 | $104.16 | $103.01 | $103.68 | $101.41 | 1,201,907 |
2021-02-09 | $103.00 | $103.47 | $102.65 | $103.14 | $100.89 | 215,158 |
2021-02-08 | $102.43 | $103.11 | $102.32 | $103.05 | $100.80 | 157,082 |
2021-02-05 | $101.84 | $102.14 | $101.52 | $101.78 | $99.56 | 239,558 |
2021-02-04 | $100.12 | $101.17 | $99.84 | $101.11 | $98.90 | 251,401 |
2021-02-03 | $99.44 | $100.01 | $99.01 | $99.85 | $97.67 | 220,098 |
2021-02-02 | $99.08 | $99.81 | $98.78 | $99.31 | $97.14 | 376,286 |
2021-02-01 | $97.61 | $98.39 | $96.89 | $98.17 | $96.02 | 344,966 |
2021-01-29 | $98.24 | $98.58 | $96.18 | $96.73 | $94.62 | 311,778 |
2021-01-28 | $97.98 | $99.08 | $97.97 | $98.35 | $96.20 | 524,610 |
2021-01-27 | $98.42 | $98.69 | $96.92 | $97.38 | $95.25 | 292,988 |
2021-01-26 | $101.02 | $101.13 | $99.68 | $99.80 | $97.62 | 174,703 |
2021-01-25 | $100.62 | $101.11 | $99.48 | $100.56 | $98.36 | 512,751 |
2021-01-22 | $100.30 | $100.92 | $99.95 | $100.70 | $98.50 | 425,719 |
2021-01-21 | $101.80 | $101.80 | $100.90 | $101.02 | $98.81 | 282,925 |
2021-01-20 | $101.24 | $101.73 | $100.99 | $101.64 | $99.42 | 332,293 |
2021-01-19 | $101.17 | $101.26 | $100.55 | $100.96 | $98.75 | 412,010 |
2021-01-15 | $100.57 | $100.86 | $99.56 | $100.52 | $98.32 | 540,479 |
2021-01-14 | $101.12 | $101.97 | $101.05 | $101.38 | $99.16 | 338,587 |
2021-01-13 | $101.05 | $101.29 | $100.46 | $100.77 | $98.57 | 377,728 |
2021-01-12 | $100.20 | $101.20 | $100.07 | $101.14 | $98.93 | 381,852 |
2021-01-11 | $99.05 | $100.28 | $99.05 | $100.11 | $97.92 | 1,300,271 |
2021-01-08 | $100.63 | $100.65 | $99.03 | $100.13 | $97.94 | 402,011 |
2021-01-07 | $100.09 | $100.52 | $99.77 | $100.21 | $98.02 | 644,113 |
2021-01-06 | $96.83 | $100.04 | $96.83 | $99.45 | $97.28 | 783,303 |
2021-01-05 | $95.30 | $96.84 | $95.30 | $96.36 | $94.25 | 424,760 |
2021-01-04 | $97.42 | $97.44 | $94.65 | $95.27 | $93.19 | 731,302 |
2020-12-31 | $96.45 | $97.07 | $95.77 | $96.96 | $94.84 | 265,670 |
2020-12-30 | $95.87 | $96.72 | $95.82 | $96.48 | $94.37 | 232,524 |
2020-12-29 | $96.64 | $96.78 | $95.13 | $95.44 | $93.35 | 284,474 |
2020-12-28 | $96.87 | $96.94 | $96.06 | $96.19 | $94.09 | 357,988 |
2020-12-24 | $96.24 | $96.24 | $95.53 | $96.08 | $93.98 | 136,807 |
2020-12-23 | $95.59 | $96.39 | $95.53 | $96.01 | $93.91 | 272,102 |
2020-12-22 | $95.39 | $95.57 | $94.99 | $95.09 | $93.01 | 873,810 |
2020-12-21 | $94.39 | $95.50 | $93.73 | $95.34 | $93.26 | 456,809 |
2020-12-18 | $96.41 | $96.61 | $95.28 | $95.73 | $93.64 | 398,999 |
2020-12-17 | $96.31 | $96.46 | $95.87 | $96.46 | $94.35 | 251,478 |
2020-12-16 | $96.27 | $96.27 | $95.44 | $95.79 | $93.70 | 290,333 |
2020-12-15 | $94.98 | $96.01 | $94.52 | $96.01 | $93.91 | 369,756 |
2020-12-14 | $95.79 | $96.12 | $94.16 | $94.17 | $92.11 | 289,416 |
2020-12-11 | $95.29 | $95.81 | $94.67 | $95.36 | $92.85 | 652,635 |
2020-12-10 | $95.21 | $96.00 | $95.17 | $95.89 | $93.36 | 300,949 |
2020-12-09 | $96.41 | $96.58 | $95.15 | $95.84 | $93.31 | 299,492 |
2020-12-08 | $95.18 | $96.13 | $95.18 | $95.97 | $93.44 | 844,975 |
2020-12-07 | $95.82 | $96.14 | $95.42 | $95.78 | $93.25 | 616,631 |
2020-12-04 | $95.08 | $96.25 | $95.08 | $96.22 | $93.68 | 540,358 |
2020-12-03 | $94.30 | $95.30 | $94.13 | $94.74 | $92.24 | 297,323 |
2020-12-02 | $93.84 | $94.38 | $93.58 | $94.28 | $91.79 | 325,841 |
2020-12-01 | $94.44 | $94.76 | $94.00 | $94.21 | $91.73 | 1,057,918 |
2020-11-30 | $94.38 | $94.38 | $92.94 | $93.14 | $90.68 | 550,364 |
2020-11-27 | $94.92 | $94.92 | $94.28 | $94.42 | $91.93 | 236,749 |
2020-11-25 | $95.18 | $95.18 | $94.29 | $94.77 | $92.27 | 396,987 |
2020-11-24 | $94.58 | $95.75 | $94.43 | $95.53 | $93.01 | 816,627 |
2020-11-23 | $92.68 | $93.82 | $92.57 | $93.55 | $91.08 | 252,196 |
2020-11-20 | $92.23 | $92.54 | $91.83 | $92.07 | $89.64 | 751,687 |
2020-11-19 | $91.85 | $92.43 | $91.27 | $92.37 | $89.93 | 509,568 |
2020-11-18 | $93.26 | $93.63 | $91.87 | $91.87 | $89.45 | 586,078 |
2020-11-17 | $92.42 | $93.32 | $91.72 | $93.08 | $90.63 | 601,428 |
2020-11-16 | $92.82 | $93.37 | $92.08 | $93.28 | $90.82 | 1,474,327 |
2020-11-13 | $89.66 | $91.39 | $89.66 | $91.18 | $88.78 | 334,679 |
2020-11-12 | $90.00 | $90.20 | $88.38 | $88.97 | $86.62 | 342,744 |
2020-11-11 | $91.44 | $91.44 | $90.08 | $90.52 | $88.13 | 372,075 |
2020-11-10 | $89.88 | $91.08 | $89.83 | $90.91 | $88.51 | 555,866 |
2020-11-09 | $90.47 | $92.98 | $89.86 | $89.86 | $87.49 | 587,307 |
2020-11-06 | $86.60 | $86.85 | $85.80 | $86.04 | $83.77 | 243,481 |
2020-11-05 | $85.54 | $86.91 | $85.45 | $86.40 | $84.12 | 375,312 |
2020-11-04 | $84.90 | $86.04 | $84.03 | $84.61 | $82.38 | 702,859 |
2020-11-03 | $84.54 | $85.70 | $84.54 | $85.23 | $82.98 | 694,113 |
2020-11-02 | $82.59 | $83.60 | $82.23 | $83.59 | $81.39 | 886,871 |
2020-10-30 | $81.50 | $81.94 | $80.56 | $81.60 | $79.45 | 499,956 |
2020-10-29 | $80.86 | $82.61 | $80.44 | $81.98 | $79.82 | 290,003 |
2020-10-28 | $81.81 | $82.43 | $80.89 | $80.93 | $78.80 | 372,955 |
2020-10-27 | $84.49 | $84.73 | $83.34 | $83.34 | $81.14 | 291,254 |
2020-10-26 | $85.64 | $85.64 | $83.63 | $84.45 | $82.22 | 1,104,706 |
2020-10-23 | $86.39 | $86.70 | $85.80 | $86.49 | $84.21 | 595,741 |
2020-10-22 | $85.00 | $86.08 | $84.77 | $85.99 | $83.72 | 319,318 |
2020-10-21 | $85.14 | $85.55 | $84.76 | $84.76 | $82.53 | 287,409 |
2020-10-20 | $85.04 | $85.94 | $84.95 | $85.07 | $82.83 | 407,922 |
2020-10-19 | $85.75 | $86.03 | $84.39 | $84.51 | $82.28 | 520,341 |
2020-10-16 | $85.99 | $86.09 | $85.45 | $85.49 | $83.24 | 383,924 |
2020-10-15 | $84.20 | $85.77 | $83.88 | $85.72 | $83.46 | 383,978 |
2020-10-14 | $85.39 | $85.95 | $85.08 | $85.11 | $82.87 | 433,727 |
2020-10-13 | $85.87 | $86.07 | $85.07 | $85.26 | $83.01 | 621,393 |
2020-10-12 | $86.28 | $86.56 | $85.94 | $86.36 | $84.08 | 560,927 |
2020-10-09 | $86.47 | $86.64 | $85.67 | $85.87 | $83.61 | 309,025 |
2020-10-08 | $85.18 | $85.97 | $85.06 | $85.90 | $83.64 | 456,706 |
2020-10-07 | $84.07 | $84.87 | $84.07 | $84.67 | $82.44 | 432,836 |
2020-10-06 | $84.33 | $85.18 | $83.07 | $83.22 | $81.03 | 948,513 |
2020-10-05 | $83.04 | $83.98 | $83.04 | $83.86 | $81.65 | 288,955 |
2020-10-02 | $80.08 | $82.62 | $80.01 | $82.28 | $80.11 | 307,172 |
2020-10-01 | $81.24 | $81.75 | $80.74 | $81.44 | $79.29 | 554,899 |
2020-09-30 | $80.76 | $81.69 | $80.31 | $80.84 | $78.71 | 559,541 |
2020-09-29 | $81.35 | $81.35 | $80.08 | $80.47 | $78.35 | 519,966 |
2020-09-28 | $80.54 | $81.55 | $80.54 | $81.18 | $79.04 | 664,744 |
2020-09-25 | $78.12 | $79.80 | $78.02 | $79.54 | $77.44 | 1,037,095 |
2020-09-24 | $78.26 | $79.46 | $77.36 | $78.50 | $76.43 | 1,578,936 |
2020-09-23 | $80.30 | $80.84 | $78.37 | $78.38 | $76.31 | 485,048 |
2020-09-22 | $80.22 | $80.96 | $79.93 | $80.60 | $78.05 | 444,820 |
2020-09-21 | $81.04 | $81.08 | $79.38 | $80.09 | $77.56 | 726,857 |
2020-09-18 | $83.61 | $83.68 | $82.17 | $82.49 | $79.88 | 375,247 |
2020-09-17 | $83.04 | $83.91 | $82.55 | $83.53 | $80.89 | 339,458 |
2020-09-16 | $83.60 | $84.91 | $83.41 | $83.96 | $81.30 | 451,290 |
2020-09-15 | $83.71 | $83.93 | $83.11 | $83.29 | $80.66 | 811,098 |
2020-09-14 | $82.37 | $83.47 | $82.34 | $83.25 | $80.62 | 279,300 |
2020-09-11 | $81.72 | $82.13 | $81.14 | $81.82 | $79.23 | 545,627 |
2020-09-10 | $82.81 | $83.22 | $81.39 | $81.41 | $78.84 | 380,533 |
2020-09-09 | $82.22 | $83.11 | $82.11 | $82.57 | $79.96 | 430,503 |
2020-09-08 | $82.44 | $82.66 | $81.46 | $81.62 | $79.04 | 346,418 |
2020-09-04 | $83.88 | $84.26 | $82.10 | $83.27 | $80.64 | 501,609 |
2020-09-03 | $84.86 | $85.60 | $82.78 | $83.38 | $80.74 | 449,825 |
2020-09-02 | $83.86 | $85.27 | $83.63 | $85.06 | $82.37 | 751,114 |
2020-09-01 | $82.92 | $83.65 | $82.57 | $83.63 | $80.98 | 390,854 |
2020-08-31 | $83.92 | $83.92 | $83.18 | $83.18 | $80.55 | 270,050 |
2020-08-28 | $83.59 | $84.15 | $83.21 | $84.15 | $81.49 | 157,702 |
2020-08-27 | $82.93 | $83.71 | $82.93 | $83.31 | $80.67 | 388,605 |
2020-08-26 | $83.14 | $83.14 | $82.59 | $82.80 | $80.18 | 334,981 |
2020-08-25 | $83.61 | $83.74 | $82.69 | $83.21 | $80.58 | 357,414 |
2020-08-24 | $82.35 | $83.36 | $81.97 | $83.34 | $80.70 | 338,193 |
2020-08-21 | $81.75 | $82.04 | $81.51 | $81.90 | $79.31 | 373,416 |
2020-08-20 | $81.90 | $82.37 | $81.59 | $82.03 | $79.44 | 529,183 |
2020-08-19 | $82.96 | $83.27 | $82.38 | $82.54 | $79.93 | 428,110 |
2020-08-18 | $83.40 | $83.50 | $82.80 | $82.94 | $80.32 | 516,860 |
2020-08-17 | $83.62 | $83.65 | $83.23 | $83.49 | $80.85 | 427,205 |
2020-08-14 | $83.07 | $83.98 | $83.00 | $83.63 | $80.98 | 228,881 |
2020-08-13 | $83.57 | $84.01 | $83.21 | $83.46 | $80.82 | 289,516 |
2020-08-12 | $84.30 | $84.49 | $83.58 | $83.99 | $81.33 | 427,150 |
2020-08-11 | $84.56 | $85.11 | $83.45 | $83.67 | $81.02 | 417,925 |
2020-08-10 | $82.78 | $83.80 | $82.78 | $83.74 | $81.09 | 327,989 |
2020-08-07 | $81.36 | $82.62 | $81.33 | $82.62 | $80.01 | 369,515 |
2020-08-06 | $81.47 | $81.82 | $81.10 | $81.56 | $78.98 | 465,560 |
2020-08-05 | $81.47 | $81.69 | $81.27 | $81.59 | $79.01 | 797,660 |
2020-08-04 | $80.31 | $80.99 | $80.31 | $80.93 | $78.37 | 982,447 |
2020-08-03 | $80.43 | $80.75 | $79.79 | $80.55 | $78.00 | 399,988 |
2020-07-31 | $80.12 | $80.19 | $78.95 | $80.06 | $77.53 | 352,167 |
2020-07-30 | $79.87 | $80.39 | $79.31 | $80.30 | $77.76 | 372,115 |
2020-07-29 | $79.89 | $81.09 | $79.89 | $80.97 | $78.41 | 223,286 |
2020-07-28 | $79.71 | $80.16 | $79.46 | $79.49 | $76.98 | 245,366 |
2020-07-27 | $79.62 | $80.01 | $79.05 | $79.96 | $77.43 | 282,480 |
2020-07-24 | $80.06 | $80.29 | $79.50 | $79.64 | $77.12 | 258,955 |
2020-07-23 | $80.19 | $81.03 | $79.84 | $80.32 | $77.78 | 462,590 |
2020-07-22 | $79.32 | $80.29 | $79.18 | $80.24 | $77.70 | 295,499 |
2020-07-21 | $79.23 | $80.07 | $78.98 | $79.58 | $77.06 | 307,852 |
2020-07-20 | $79.20 | $79.39 | $78.49 | $78.63 | $76.14 | 413,404 |
2020-07-17 | $79.43 | $79.77 | $78.93 | $79.36 | $76.85 | 398,213 |
2020-07-16 | $78.86 | $79.65 | $78.49 | $79.15 | $76.65 | 734,638 |
2020-07-15 | $78.60 | $79.47 | $78.24 | $79.24 | $76.73 | 470,846 |
2020-07-14 | $75.83 | $77.21 | $75.50 | $77.18 | $74.74 | 436,258 |
2020-07-13 | $76.63 | $77.54 | $75.89 | $75.90 | $73.50 | 728,576 |
2020-07-10 | $74.71 | $76.17 | $74.71 | $76.13 | $73.72 | 341,800 |
2020-07-09 | $76.07 | $76.21 | $73.98 | $74.79 | $72.42 | 414,046 |
2020-07-08 | $75.92 | $76.43 | $75.37 | $76.11 | $73.70 | 411,236 |
2020-07-07 | $76.52 | $76.78 | $75.74 | $75.83 | $73.43 | 426,019 |
2020-07-06 | $78.00 | $78.22 | $76.95 | $77.31 | $74.86 | 769,202 |
2020-07-02 | $77.39 | $78.05 | $76.40 | $76.61 | $74.19 | 384,136 |
2020-07-01 | $76.73 | $77.22 | $75.79 | $76.20 | $73.79 | 435,916 |
2020-06-30 | $75.37 | $76.83 | $75.19 | $76.53 | $74.11 | 621,394 |
2020-06-29 | $74.57 | $75.68 | $73.86 | $75.60 | $73.21 | 854,062 |
2020-06-26 | $75.16 | $75.28 | $73.71 | $74.00 | $71.66 | 777,101 |
2020-06-25 | $74.39 | $75.57 | $73.89 | $75.53 | $73.14 | 1,007,280 |
2020-06-24 | $76.45 | $76.45 | $73.97 | $74.77 | $72.41 | 742,815 |
2020-06-23 | $78.11 | $78.21 | $77.19 | $77.21 | $74.77 | 578,557 |
2020-06-22 | $76.84 | $77.50 | $76.11 | $77.22 | $74.78 | 820,222 |
2020-06-19 | $79.37 | $79.37 | $76.89 | $77.17 | $74.73 | 730,564 |
2020-06-18 | $77.57 | $78.67 | $77.26 | $78.18 | $75.71 | 482,292 |
2020-06-17 | $79.39 | $79.55 | $78.15 | $78.32 | $75.84 | 1,290,362 |
2020-06-16 | $80.53 | $80.72 | $78.03 | $79.32 | $76.81 | 455,881 |
2020-06-15 | $74.53 | $78.18 | $74.09 | $77.80 | $75.34 | 759,236 |
2020-06-12 | $78.11 | $78.38 | $75.37 | $77.20 | $74.42 | 691,473 |
2020-06-11 | $77.68 | $78.27 | $75.26 | $75.57 | $72.84 | 697,491 |
2020-06-10 | $83.07 | $83.07 | $80.90 | $81.01 | $78.09 | 1,261,184 |
2020-06-09 | $84.15 | $84.15 | $82.81 | $83.25 | $80.25 | 670,728 |
2020-06-08 | $84.41 | $85.51 | $84.02 | $85.49 | $82.41 | 1,349,459 |
2020-06-05 | $83.71 | $84.57 | $83.05 | $83.29 | $80.29 | 700,573 |
2020-06-04 | $79.78 | $80.84 | $79.39 | $80.69 | $77.78 | 958,004 |
2020-06-03 | $78.95 | $80.46 | $78.95 | $80.23 | $77.34 | 710,951 |
2020-06-02 | $77.48 | $78.10 | $77.26 | $77.92 | $75.11 | 1,339,489 |
2020-06-01 | $76.14 | $77.36 | $75.85 | $77.11 | $74.33 | 475,977 |
2020-05-29 | $75.82 | $76.43 | $75.05 | $76.04 | $73.30 | 596,703 |
2020-05-28 | $77.70 | $78.02 | $76.06 | $76.28 | $73.53 | 744,980 |
2020-05-27 | $76.70 | $77.14 | $75.25 | $76.99 | $74.21 | 1,268,696 |
2020-05-26 | $74.71 | $75.68 | $74.71 | $75.11 | $72.40 | 656,328 |
2020-05-22 | $72.43 | $72.55 | $71.76 | $72.42 | $69.81 | 1,228,336 |
2020-05-21 | $72.56 | $73.00 | $71.90 | $72.36 | $69.75 | 997,889 |
2020-05-20 | $72.45 | $73.07 | $72.24 | $72.65 | $70.03 | 612,056 |
2020-05-19 | $72.15 | $72.62 | $71.30 | $71.30 | $68.73 | 539,638 |
2020-05-18 | $70.71 | $72.72 | $70.53 | $72.32 | $69.71 | 894,719 |
2020-05-15 | $67.81 | $68.43 | $67.03 | $68.29 | $65.83 | 1,597,091 |
2020-05-14 | $66.14 | $68.19 | $64.85 | $68.15 | $65.69 | 859,116 |
2020-05-13 | $68.91 | $68.98 | $66.59 | $67.15 | $64.73 | 913,223 |
2020-05-12 | $71.77 | $71.91 | $69.26 | $69.26 | $66.76 | 427,171 |
2020-05-11 | $71.63 | $72.08 | $70.82 | $71.43 | $68.85 | 891,217 |
2020-05-08 | $71.56 | $72.62 | $71.30 | $72.45 | $69.84 | 956,935 |
2020-05-07 | $70.06 | $71.37 | $70.06 | $70.33 | $67.79 | 874,850 |
2020-05-06 | $70.72 | $70.94 | $69.12 | $69.12 | $66.63 | 601,631 |
2020-05-05 | $71.02 | $71.67 | $70.23 | $70.30 | $67.76 | 3,361,223 |
2020-05-04 | $69.41 | $70.07 | $68.67 | $70.00 | $67.47 | 1,742,958 |
2020-05-01 | $71.12 | $71.12 | $69.62 | $70.02 | $67.49 | 1,051,567 |
2020-04-30 | $73.61 | $73.61 | $72.36 | $72.64 | $70.02 | 761,702 |
2020-04-29 | $74.20 | $75.30 | $73.79 | $74.72 | $72.02 | 655,953 |
2020-04-28 | $72.82 | $73.65 | $71.89 | $72.42 | $69.81 | 1,071,731 |
2020-04-27 | $69.69 | $71.58 | $69.60 | $71.26 | $68.69 | 1,145,627 |
2020-04-24 | $68.72 | $69.44 | $67.88 | $69.16 | $66.67 | 1,071,677 |
2020-04-23 | $68.21 | $69.43 | $68.01 | $68.24 | $65.78 | 1,868,347 |
2020-04-22 | $68.28 | $68.50 | $67.56 | $67.92 | $65.47 | 837,150 |
2020-04-21 | $67.13 | $67.95 | $66.53 | $66.99 | $64.57 | 795,418 |
2020-04-20 | $69.02 | $70.03 | $68.32 | $68.57 | $66.10 | 1,464,008 |
2020-04-17 | $69.61 | $70.60 | $69.19 | $70.34 | $67.80 | 1,114,046 |
2020-04-16 | $68.06 | $68.25 | $66.68 | $67.44 | $65.01 | 1,018,379 |
2020-04-15 | $68.84 | $68.90 | $67.45 | $67.97 | $65.52 | 733,259 |
2020-04-14 | $70.98 | $71.64 | $70.07 | $70.90 | $68.34 | 1,774,350 |
2020-04-13 | $71.32 | $71.52 | $68.65 | $69.44 | $66.94 | 1,655,468 |
2020-04-09 | $70.38 | $72.64 | $70.36 | $71.50 | $68.92 | 1,025,020 |
2020-04-08 | $66.31 | $69.28 | $65.87 | $68.92 | $66.43 | 1,044,366 |
2020-04-07 | $67.14 | $68.41 | $65.49 | $65.57 | $63.20 | 1,695,136 |
2020-04-06 | $62.41 | $65.05 | $62.41 | $64.64 | $62.31 | 1,573,672 |
2020-04-03 | $60.99 | $61.65 | $59.24 | $59.90 | $57.74 | 1,113,501 |
2020-04-02 | $60.37 | $62.78 | $59.93 | $61.23 | $59.02 | 1,892,032 |
2020-04-01 | $61.31 | $61.67 | $60.00 | $60.65 | $58.46 | 2,138,007 |
2020-03-31 | $65.22 | $65.35 | $63.50 | $64.09 | $61.78 | 2,423,471 |
2020-03-30 | $64.32 | $65.48 | $62.91 | $65.26 | $62.91 | 2,596,081 |
2020-03-27 | $63.69 | $65.85 | $62.68 | $64.09 | $61.78 | 1,156,533 |
2020-03-26 | $62.60 | $66.13 | $62.54 | $65.82 | $63.45 | 1,490,248 |
2020-03-25 | $60.55 | $64.82 | $59.15 | $62.21 | $59.97 | 2,097,150 |
2020-03-24 | $57.45 | $60.68 | $57.45 | $60.53 | $57.80 | 2,862,431 |
2020-03-23 | $56.71 | $56.91 | $53.42 | $54.38 | $51.93 | 3,236,109 |
2020-03-20 | $60.13 | $61.26 | $56.65 | $56.83 | $54.27 | 1,667,508 |
2020-03-19 | $57.83 | $60.71 | $55.62 | $59.44 | $56.76 | 2,024,127 |
2020-03-18 | $60.59 | $61.37 | $55.68 | $58.79 | $56.14 | 5,029,145 |
2020-03-17 | $62.15 | $65.00 | $59.72 | $64.62 | $61.70 | 2,293,770 |
2020-03-16 | $63.27 | $66.11 | $60.40 | $61.30 | $58.53 | 1,532,676 |
2020-03-13 | $69.83 | $70.87 | $65.30 | $70.72 | $67.53 | 2,941,684 |
2020-03-12 | $68.54 | $70.20 | $65.68 | $65.68 | $62.72 | 2,028,512 |
2020-03-11 | $76.15 | $76.30 | $72.70 | $73.54 | $70.22 | 2,430,027 |
2020-03-10 | $77.28 | $78.18 | $74.00 | $78.15 | $74.62 | 2,630,481 |
2020-03-09 | $76.63 | $77.30 | $73.44 | $74.81 | $71.43 | 1,801,129 |
2020-03-06 | $82.23 | $83.57 | $80.83 | $82.67 | $78.94 | 1,622,646 |
2020-03-05 | $85.90 | $86.22 | $83.94 | $84.68 | $80.86 | 2,793,921 |
2020-03-04 | $86.38 | $87.85 | $85.53 | $87.85 | $83.89 | 2,215,751 |
2020-03-03 | $87.00 | $88.29 | $84.20 | $85.00 | $81.16 | 1,551,813 |
2020-03-02 | $84.33 | $86.83 | $83.01 | $86.83 | $82.91 | 2,561,082 |
2020-02-28 | $82.83 | $84.10 | $81.30 | $83.83 | $80.05 | 2,432,493 |
2020-02-27 | $87.30 | $88.63 | $85.15 | $85.16 | $81.32 | 1,238,105 |
2020-02-26 | $90.62 | $91.24 | $88.86 | $88.90 | $84.89 | 908,628 |
2020-02-25 | $93.73 | $93.75 | $90.07 | $90.19 | $86.12 | 959,690 |
2020-02-24 | $93.91 | $93.99 | $93.07 | $93.42 | $89.21 | 1,127,999 |
2020-02-21 | $96.46 | $96.60 | $95.85 | $96.09 | $91.75 | 240,036 |
2020-02-20 | $96.42 | $96.96 | $96.00 | $96.81 | $92.44 | 311,707 |
2020-02-19 | $96.63 | $96.71 | $96.40 | $96.43 | $92.08 | 305,397 |
2020-02-18 | $96.44 | $96.53 | $95.86 | $96.36 | $92.01 | 198,902 |
2020-02-14 | $96.67 | $96.67 | $96.21 | $96.60 | $92.24 | 230,553 |
2020-02-13 | $96.15 | $96.65 | $96.02 | $96.54 | $92.18 | 218,489 |
2020-02-12 | $96.50 | $96.67 | $96.35 | $96.52 | $92.17 | 403,690 |
2020-02-11 | $95.75 | $96.34 | $95.75 | $95.97 | $91.64 | 427,748 |
2020-02-10 | $94.82 | $95.34 | $94.73 | $95.34 | $91.04 | 1,120,671 |
2020-02-07 | $95.45 | $95.59 | $94.80 | $94.94 | $90.66 | 304,211 |
2020-02-06 | $96.24 | $96.34 | $95.67 | $95.67 | $91.35 | 356,243 |
2020-02-05 | $95.36 | $96.04 | $95.36 | $96.00 | $91.67 | 335,245 |
2020-02-04 | $94.44 | $94.92 | $94.44 | $94.54 | $90.27 | 288,911 |
2020-02-03 | $93.38 | $94.11 | $93.36 | $93.57 | $89.35 | 941,485 |
2020-01-31 | $94.16 | $94.16 | $92.63 | $92.93 | $88.74 | 536,963 |
2020-01-30 | $93.68 | $94.53 | $93.38 | $94.47 | $90.21 | 714,104 |
2020-01-29 | $94.85 | $94.94 | $94.21 | $94.22 | $89.97 | 258,479 |
2020-01-28 | $94.18 | $94.85 | $94.06 | $94.56 | $90.29 | 386,376 |
2020-01-27 | $93.89 | $94.17 | $93.57 | $93.78 | $89.55 | 500,951 |
2020-01-24 | $96.31 | $96.31 | $94.68 | $95.19 | $90.90 | 734,194 |
2020-01-23 | $95.73 | $96.32 | $95.10 | $96.20 | $91.86 | 282,875 |
2020-01-22 | $96.36 | $96.50 | $95.78 | $95.91 | $91.58 | 479,666 |
2020-01-21 | $96.19 | $96.35 | $95.93 | $96.12 | $91.78 | 541,113 |
2020-01-17 | $96.46 | $96.65 | $96.38 | $96.51 | $92.16 | 397,143 |
2020-01-16 | $95.76 | $96.32 | $95.75 | $96.32 | $91.97 | 390,233 |
2020-01-15 | $95.13 | $95.69 | $95.06 | $95.33 | $91.03 | 366,974 |
2020-01-14 | $94.87 | $95.34 | $94.74 | $95.20 | $90.90 | 336,808 |
2020-01-13 | $94.40 | $94.93 | $94.19 | $94.93 | $90.65 | 603,422 |
2020-01-10 | $94.50 | $94.71 | $94.09 | $94.23 | $89.98 | 310,083 |
2020-01-09 | $94.48 | $94.48 | $94.08 | $94.36 | $90.10 | 337,309 |
2020-01-08 | $94.17 | $94.48 | $93.89 | $94.12 | $89.87 | 386,435 |
2020-01-07 | $94.10 | $94.28 | $93.84 | $94.08 | $89.84 | 358,057 |
2020-01-06 | $93.83 | $94.27 | $93.68 | $94.26 | $90.01 | 664,610 |
2020-01-03 | $93.88 | $94.39 | $93.65 | $94.23 | $89.98 | 443,707 |
2020-01-02 | $95.16 | $95.21 | $94.02 | $94.57 | $90.30 | 556,983 |
2019-12-31 | $94.30 | $94.81 | $94.30 | $94.77 | $90.49 | 265,123 |
2019-12-30 | $94.61 | $94.67 | $94.22 | $94.39 | $90.13 | 1,099,861 |
2019-12-27 | $94.92 | $94.92 | $94.45 | $94.60 | $90.33 | 404,872 |
2019-12-26 | $94.66 | $94.74 | $94.47 | $94.70 | $90.43 | 321,621 |
2019-12-24 | $94.51 | $94.62 | $94.41 | $94.48 | $90.22 | 192,887 |
2019-12-23 | $94.75 | $94.75 | $94.33 | $94.42 | $90.16 | 629,627 |
2019-12-20 | $94.36 | $94.63 | $94.07 | $94.52 | $90.26 | 381,231 |
2019-12-19 | $93.83 | $94.08 | $93.74 | $93.99 | $89.75 | 415,922 |
2019-12-18 | $93.64 | $93.79 | $93.36 | $93.68 | $89.45 | 400,354 |
2019-12-17 | $93.52 | $93.62 | $93.41 | $93.44 | $89.22 | 448,251 |
2019-12-16 | $93.29 | $93.54 | $93.10 | $93.34 | $89.13 | 453,142 |
2019-12-13 | $93.78 | $94.01 | $93.05 | $93.29 | $88.56 | 306,585 |
2019-12-12 | $92.82 | $93.94 | $92.75 | $93.68 | $88.93 | 1,495,715 |
2019-12-11 | $92.86 | $93.04 | $92.64 | $92.83 | $88.12 | 322,186 |
2019-12-10 | $92.76 | $93.15 | $92.54 | $92.72 | $88.02 | 774,766 |
2019-12-09 | $92.88 | $93.00 | $92.71 | $92.73 | $88.02 | 450,017 |
2019-12-06 | $92.74 | $93.11 | $92.74 | $92.88 | $88.17 | 470,056 |
2019-12-05 | $92.11 | $92.18 | $91.75 | $92.15 | $87.47 | 471,037 |
2019-12-04 | $91.59 | $92.27 | $91.47 | $91.86 | $87.20 | 616,664 |
2019-12-03 | $91.25 | $91.31 | $90.67 | $91.24 | $86.61 | 708,979 |
2019-12-02 | $92.63 | $92.63 | $91.86 | $91.89 | $87.23 | 558,289 |
2019-11-29 | $93.04 | $93.05 | $92.49 | $92.56 | $87.86 | 149,527 |
2019-11-27 | $92.93 | $93.16 | $92.71 | $93.15 | $88.42 | 366,748 |
2019-11-26 | $92.61 | $92.75 | $92.37 | $92.72 | $88.02 | 430,579 |
2019-11-25 | $92.13 | $92.61 | $92.00 | $92.56 | $87.86 | 299,541 |
2019-11-22 | $91.78 | $91.89 | $91.48 | $91.80 | $87.14 | 396,975 |
2019-11-21 | $92.00 | $92.01 | $91.36 | $91.55 | $86.90 | 588,448 |
2019-11-20 | $91.93 | $92.19 | $91.47 | $91.89 | $87.23 | 294,655 |
2019-11-19 | $92.38 | $92.38 | $91.85 | $92.17 | $87.49 | 254,103 |
2019-11-18 | $92.23 | $92.28 | $92.04 | $92.16 | $87.48 | 258,351 |
2019-11-15 | $92.19 | $92.32 | $91.94 | $92.31 | $87.63 | 310,254 |
2019-11-14 | $91.62 | $91.90 | $91.53 | $91.81 | $87.15 | 291,472 |
2019-11-13 | $91.39 | $91.78 | $91.14 | $91.64 | $86.99 | 892,249 |
2019-11-12 | $91.88 | $92.16 | $91.60 | $91.65 | $87.00 | 668,675 |
2019-11-11 | $91.64 | $91.83 | $91.41 | $91.74 | $87.09 | 694,255 |
2019-11-08 | $91.70 | $91.98 | $91.32 | $91.98 | $87.31 | 874,043 |
2019-11-07 | $92.26 | $92.40 | $91.65 | $91.82 | $87.16 | 1,086,122 |
2019-11-06 | $91.97 | $91.97 | $91.44 | $91.73 | $87.08 | 333,392 |
2019-11-05 | $92.12 | $92.45 | $91.81 | $91.92 | $87.26 | 313,116 |
2019-11-04 | $91.90 | $91.97 | $91.70 | $91.92 | $87.26 | 351,419 |
2019-11-01 | $90.69 | $91.39 | $90.64 | $91.35 | $86.72 | 348,208 |
2019-10-31 | $90.60 | $90.60 | $89.70 | $90.20 | $85.62 | 356,745 |
2019-10-30 | $90.82 | $90.82 | $90.20 | $90.72 | $86.12 | 201,232 |
2019-10-29 | $90.42 | $90.99 | $90.31 | $90.74 | $86.14 | 282,784 |
2019-10-28 | $90.65 | $90.98 | $90.51 | $90.54 | $85.95 | 308,059 |
2019-10-25 | $90.18 | $90.56 | $90.01 | $90.34 | $85.76 | 214,639 |
2019-10-24 | $90.61 | $90.61 | $89.81 | $90.23 | $85.65 | 466,434 |
2019-10-23 | $90.05 | $90.34 | $89.88 | $90.33 | $85.75 | 529,812 |
2019-10-22 | $90.14 | $90.52 | $89.70 | $90.12 | $85.55 | 456,334 |
2019-10-21 | $89.78 | $90.02 | $89.78 | $89.95 | $85.39 | 501,545 |
2019-10-18 | $88.99 | $89.47 | $88.93 | $89.29 | $84.76 | 289,543 |
2019-10-17 | $89.15 | $89.39 | $88.91 | $89.11 | $84.59 | 254,240 |
2019-10-16 | $88.81 | $89.14 | $88.64 | $88.80 | $84.29 | 1,196,511 |
2019-10-15 | $88.50 | $89.13 | $88.28 | $88.87 | $84.36 | 281,606 |
2019-10-14 | $88.32 | $88.38 | $87.96 | $88.25 | $83.77 | 431,194 |
2019-10-11 | $88.28 | $89.14 | $88.28 | $88.48 | $83.99 | 682,561 |
2019-10-10 | $86.87 | $87.64 | $86.85 | $87.35 | $82.92 | 3,458,168 |
2019-10-09 | $86.81 | $87.17 | $86.51 | $86.83 | $82.42 | 828,735 |
2019-10-08 | $87.17 | $87.17 | $86.19 | $86.25 | $81.87 | 3,379,539 |
2019-10-07 | $87.95 | $88.42 | $87.67 | $87.72 | $83.27 | 4,521,956 |
2019-10-04 | $87.45 | $88.18 | $87.24 | $88.11 | $83.64 | 178,503 |
2019-10-03 | $86.67 | $87.30 | $85.81 | $87.29 | $82.86 | 427,108 |
2019-10-02 | $87.74 | $87.74 | $86.42 | $86.76 | $82.36 | 402,795 |
2019-10-01 | $89.93 | $90.09 | $88.13 | $88.21 | $83.73 | 447,871 |
2019-09-30 | $89.50 | $89.91 | $89.49 | $89.70 | $85.15 | 343,468 |
2019-09-27 | $89.87 | $90.09 | $88.96 | $89.40 | $84.86 | 455,097 |
2019-09-26 | $89.91 | $89.91 | $89.32 | $89.67 | $85.12 | 358,186 |
2019-09-25 | $89.30 | $90.03 | $89.18 | $89.90 | $85.34 | 325,172 |
2019-09-24 | $90.24 | $90.28 | $89.04 | $89.34 | $84.81 | 586,000 |
2019-09-23 | $90.01 | $90.71 | $89.91 | $90.42 | $85.37 | 272,775 |
2019-09-20 | $90.60 | $90.96 | $90.16 | $90.31 | $85.27 | 267,168 |
2019-09-19 | $90.92 | $91.11 | $90.48 | $90.55 | $85.50 | 246,893 |
2019-09-18 | $90.85 | $90.85 | $90.11 | $90.79 | $85.72 | 336,714 |
2019-09-17 | $90.95 | $90.99 | $90.60 | $90.96 | $85.88 | 284,700 |
2019-09-16 | $90.79 | $91.21 | $90.60 | $91.13 | $86.04 | 336,258 |
2019-09-13 | $91.05 | $91.41 | $90.72 | $90.80 | $85.73 | 559,514 |
2019-09-12 | $90.91 | $91.00 | $90.32 | $90.79 | $85.72 | 253,608 |
2019-09-11 | $89.98 | $90.78 | $89.62 | $90.78 | $85.71 | 205,014 |
2019-09-10 | $89.07 | $89.88 | $89.04 | $89.88 | $84.86 | 249,437 |
2019-09-09 | $88.60 | $89.27 | $88.54 | $89.26 | $84.28 | 262,447 |
2019-09-06 | $88.29 | $88.54 | $88.08 | $88.36 | $83.43 | 243,956 |
2019-09-05 | $87.84 | $88.48 | $87.82 | $88.21 | $83.29 | 312,905 |
2019-09-04 | $86.91 | $87.18 | $86.71 | $87.13 | $82.27 | 235,905 |
2019-09-03 | $86.09 | $86.26 | $85.68 | $86.20 | $81.39 | 260,309 |
2019-08-30 | $86.86 | $87.06 | $86.36 | $86.62 | $81.79 | 185,930 |
2019-08-29 | $85.96 | $86.54 | $85.89 | $86.45 | $81.63 | 330,952 |
2019-08-28 | $84.41 | $85.32 | $84.23 | $85.24 | $80.48 | 270,365 |
2019-08-27 | $85.59 | $85.68 | $84.47 | $84.50 | $79.78 | 342,457 |
2019-08-26 | $85.17 | $85.24 | $84.70 | $85.19 | $80.44 | 326,882 |
2019-08-23 | $86.37 | $86.76 | $84.24 | $84.51 | $79.79 | 308,715 |
2019-08-22 | $86.79 | $87.07 | $86.28 | $86.73 | $81.89 | 454,522 |
2019-08-21 | $86.63 | $86.75 | $86.42 | $86.64 | $81.81 | 387,817 |
2019-08-20 | $86.67 | $86.71 | $86.05 | $86.06 | $81.26 | 260,719 |
2019-08-19 | $86.69 | $87.03 | $86.58 | $86.85 | $82.00 | 170,318 |
2019-08-16 | $84.81 | $86.00 | $84.81 | $85.89 | $81.10 | 497,654 |
2019-08-15 | $84.67 | $84.86 | $83.97 | $84.50 | $79.78 | 780,736 |
2019-08-14 | $85.70 | $85.72 | $84.27 | $84.39 | $79.68 | 1,477,800 |
2019-08-13 | $85.89 | $87.53 | $85.62 | $86.90 | $82.05 | 905,176 |
2019-08-12 | $86.78 | $86.89 | $85.83 | $86.06 | $81.26 | 287,670 |
2019-08-09 | $87.67 | $87.82 | $86.83 | $87.18 | $82.31 | 319,495 |
2019-08-08 | $86.92 | $88.10 | $86.85 | $88.09 | $83.17 | 237,391 |
2019-08-07 | $85.52 | $86.83 | $84.97 | $86.60 | $81.77 | 750,167 |
2019-08-06 | $86.01 | $86.44 | $85.34 | $86.33 | $81.51 | 435,216 |
2019-08-05 | $86.82 | $86.82 | $84.85 | $85.60 | $80.82 | 446,086 |
2019-08-02 | $88.31 | $88.45 | $87.48 | $87.91 | $83.00 | 295,127 |
2019-08-01 | $89.74 | $90.15 | $88.28 | $88.57 | $83.63 | 309,401 |
2019-07-31 | $90.64 | $90.80 | $89.27 | $89.87 | $84.85 | 374,367 |
2019-07-30 | $89.89 | $90.65 | $89.66 | $90.64 | $85.58 | 209,276 |
2019-07-29 | $90.63 | $90.67 | $90.30 | $90.37 | $85.33 | 230,380 |
2019-07-26 | $90.31 | $90.67 | $90.16 | $90.64 | $85.58 | 264,499 |
2019-07-25 | $90.72 | $90.72 | $89.98 | $90.14 | $85.11 | 372,732 |
2019-07-24 | $89.90 | $90.82 | $89.83 | $90.80 | $85.73 | 218,158 |
2019-07-23 | $89.39 | $90.02 | $89.31 | $89.96 | $84.94 | 315,754 |
2019-07-22 | $89.40 | $89.40 | $89.02 | $89.13 | $84.16 | 225,855 |
2019-07-19 | $89.72 | $89.93 | $89.17 | $89.20 | $84.22 | 216,879 |
2019-07-18 | $89.12 | $89.67 | $88.91 | $89.57 | $84.57 | 638,833 |
2019-07-17 | $89.98 | $89.98 | $89.16 | $89.17 | $84.19 | 308,333 |
2019-07-16 | $90.03 | $90.25 | $89.78 | $89.95 | $84.93 | 230,939 |
2019-07-15 | $90.49 | $90.49 | $89.93 | $90.11 | $85.08 | 656,283 |
2019-07-12 | $89.88 | $90.46 | $89.83 | $90.38 | $85.34 | 809,612 |
2019-07-11 | $90.05 | $90.05 | $89.39 | $89.83 | $84.82 | 440,308 |
2019-07-10 | $90.19 | $90.24 | $89.72 | $89.91 | $84.89 | 218,914 |
2019-07-09 | $89.51 | $89.90 | $89.35 | $89.83 | $84.82 | 559,447 |
2019-07-08 | $90.04 | $90.24 | $89.65 | $89.82 | $84.81 | 384,461 |
2019-07-05 | $89.94 | $90.34 | $89.41 | $90.34 | $85.30 | 374,507 |
2019-07-03 | $89.75 | $90.32 | $89.72 | $90.30 | $85.26 | 168,439 |
2019-07-02 | $89.64 | $89.71 | $89.22 | $89.52 | $84.52 | 315,764 |
2019-07-01 | $90.02 | $90.20 | $89.15 | $89.63 | $84.63 | 716,624 |
2019-06-28 | $88.42 | $89.18 | $88.42 | $89.13 | $84.16 | 486,651 |
2019-06-27 | $87.72 | $88.19 | $87.72 | $88.14 | $83.22 | 474,643 |
2019-06-26 | $88.10 | $88.16 | $87.50 | $87.50 | $82.62 | 368,062 |
2019-06-25 | $88.52 | $88.52 | $87.85 | $87.85 | $82.95 | 342,527 |
2019-06-24 | $89.01 | $89.01 | $88.39 | $88.43 | $83.50 | 246,707 |
2019-06-21 | $89.08 | $89.11 | $88.62 | $88.84 | $83.88 | 458,965 |
2019-06-20 | $89.20 | $89.25 | $88.49 | $89.16 | $84.18 | 264,036 |
2019-06-19 | $88.14 | $88.61 | $88.00 | $88.45 | $83.51 | 289,391 |
2019-06-18 | $87.71 | $88.55 | $87.71 | $88.06 | $83.15 | 359,813 |
2019-06-17 | $87.46 | $87.64 | $87.28 | $87.32 | $82.45 | 322,035 |
2019-06-14 | $87.97 | $88.00 | $87.60 | $87.84 | $82.52 | 487,121 |
2019-06-13 | $87.70 | $88.05 | $87.59 | $87.99 | $82.66 | 216,011 |
2019-06-12 | $87.51 | $87.66 | $87.28 | $87.40 | $82.11 | 326,932 |
2019-06-11 | $87.97 | $88.19 | $87.32 | $87.54 | $82.24 | 332,006 |
2019-06-10 | $87.67 | $87.92 | $87.44 | $87.51 | $82.21 | 287,961 |
2019-06-07 | $87.38 | $87.82 | $87.30 | $87.34 | $82.05 | 446,616 |
2019-06-06 | $86.83 | $87.30 | $86.46 | $87.13 | $81.86 | 410,557 |
2019-06-05 | $86.47 | $86.79 | $85.88 | $86.76 | $81.51 | 356,164 |
2019-06-04 | $85.20 | $86.15 | $85.03 | $86.12 | $80.91 | 432,974 |
2019-06-03 | $83.97 | $84.72 | $83.97 | $84.55 | $79.43 | 865,154 |
2019-05-31 | $83.82 | $84.17 | $83.56 | $83.93 | $78.85 | 413,937 |
2019-05-30 | $84.80 | $85.26 | $84.27 | $84.57 | $79.45 | 380,292 |
2019-05-29 | $84.83 | $84.89 | $84.17 | $84.59 | $79.47 | 807,126 |
2019-05-28 | $86.30 | $86.42 | $85.17 | $85.17 | $80.02 | 3,058,769 |
2019-05-24 | $86.31 | $86.58 | $85.95 | $86.17 | $80.95 | 401,339 |
2019-05-23 | $86.43 | $86.43 | $85.57 | $86.00 | $80.80 | 646,364 |
2019-05-22 | $87.23 | $87.28 | $86.84 | $87.01 | $81.74 | 194,493 |
2019-05-21 | $86.94 | $87.61 | $86.94 | $87.47 | $82.18 | 505,904 |
2019-05-20 | $86.67 | $87.04 | $86.30 | $86.56 | $81.32 | 286,560 |
2019-05-17 | $87.17 | $87.85 | $86.99 | $87.09 | $81.82 | 259,067 |
2019-05-16 | $87.36 | $88.16 | $86.97 | $87.75 | $82.44 | 307,676 |
2019-05-15 | $86.58 | $87.36 | $86.40 | $87.18 | $81.90 | 195,545 |
2019-05-14 | $86.65 | $87.45 | $86.46 | $87.05 | $81.78 | 371,990 |
2019-05-13 | $87.03 | $87.03 | $85.98 | $86.36 | $81.13 | 623,168 |
2019-05-10 | $87.42 | $88.39 | $86.54 | $88.20 | $82.86 | 201,641 |
2019-05-09 | $87.22 | $87.80 | $86.64 | $87.72 | $82.41 | 501,968 |
2019-05-08 | $88.00 | $88.39 | $87.68 | $87.71 | $82.40 | 301,518 |
2019-05-07 | $88.74 | $88.81 | $87.48 | $88.05 | $82.72 | 226,367 |
2019-05-06 | $88.65 | $89.52 | $88.48 | $89.35 | $83.94 | 257,767 |
2019-05-03 | $89.21 | $89.81 | $89.21 | $89.74 | $84.31 | 442,815 |
2019-05-02 | $88.69 | $89.21 | $88.25 | $88.85 | $83.47 | 323,537 |
2019-05-01 | $89.88 | $89.88 | $88.84 | $88.84 | $83.46 | 642,946 |
2019-04-30 | $89.47 | $89.77 | $88.97 | $89.70 | $84.27 | 241,702 |
2019-04-29 | $89.37 | $89.63 | $89.32 | $89.32 | $83.91 | 222,270 |
2019-04-26 | $88.86 | $89.34 | $88.76 | $89.34 | $83.93 | 255,104 |
2019-04-25 | $89.12 | $89.23 | $88.48 | $88.80 | $83.43 | 389,219 |
2019-04-24 | $89.35 | $89.63 | $89.22 | $89.36 | $83.95 | 497,394 |
2019-04-23 | $88.49 | $89.30 | $88.46 | $89.24 | $83.84 | 399,630 |
2019-04-22 | $88.50 | $88.66 | $88.10 | $88.38 | $83.03 | 7,930,605 |
2019-04-18 | $88.73 | $88.92 | $88.34 | $88.74 | $83.37 | 1,148,759 |
2019-04-17 | $89.39 | $89.39 | $88.46 | $88.58 | $83.22 | 194,681 |
2019-04-16 | $89.54 | $89.66 | $88.89 | $89.10 | $83.71 | 240,952 |
2019-04-15 | $89.67 | $89.70 | $89.22 | $89.29 | $83.89 | 329,513 |
2019-04-12 | $89.40 | $89.63 | $89.10 | $89.61 | $84.19 | 200,627 |
2019-04-11 | $88.71 | $88.96 | $88.49 | $88.81 | $83.44 | 436,695 |
2019-04-10 | $88.20 | $88.64 | $88.12 | $88.62 | $83.26 | 298,709 |
2019-04-09 | $88.61 | $88.61 | $87.89 | $88.01 | $82.68 | 231,545 |
2019-04-08 | $88.79 | $88.85 | $88.54 | $88.83 | $83.45 | 334,362 |
2019-04-05 | $88.47 | $88.90 | $88.39 | $88.89 | $83.51 | 388,345 |
2019-04-04 | $88.03 | $88.29 | $87.92 | $88.28 | $82.94 | 202,072 |
2019-04-03 | $88.17 | $88.33 | $87.78 | $87.96 | $82.64 | 338,038 |
2019-04-02 | $87.93 | $87.96 | $87.51 | $87.78 | $82.47 | 210,648 |
2019-04-01 | $87.32 | $87.91 | $87.31 | $87.86 | $82.54 | 728,561 |
2019-03-29 | $87.01 | $87.04 | $86.61 | $86.86 | $81.60 | 376,431 |
2019-03-28 | $86.25 | $86.57 | $85.83 | $86.53 | $81.29 | 260,236 |
2019-03-27 | $86.30 | $86.48 | $85.61 | $86.10 | $80.89 | 289,780 |
2019-03-26 | $86.04 | $86.45 | $85.74 | $86.29 | $81.07 | 344,456 |
2019-03-25 | $85.43 | $85.87 | $85.00 | $85.52 | $80.34 | 373,385 |
2019-03-22 | $86.74 | $86.82 | $85.45 | $85.49 | $80.32 | 340,365 |
2019-03-21 | $85.82 | $87.30 | $85.82 | $87.13 | $81.86 | 213,297 |
2019-03-20 | $86.59 | $86.77 | $85.72 | $86.04 | $80.83 | 263,743 |
2019-03-19 | $87.78 | $87.82 | $86.80 | $87.04 | $81.40 | 343,928 |
2019-03-18 | $87.22 | $87.61 | $87.12 | $87.47 | $81.80 | 258,981 |
2019-03-15 | $87.00 | $87.43 | $86.90 | $87.04 | $81.40 | 488,541 |
2019-03-14 | $87.02 | $87.09 | $86.75 | $86.94 | $81.31 | 220,851 |
2019-03-13 | $86.88 | $87.28 | $86.86 | $87.05 | $81.41 | 416,692 |
2019-03-12 | $86.44 | $86.79 | $86.41 | $86.60 | $80.99 | 352,848 |
2019-03-11 | $85.42 | $86.28 | $85.40 | $86.28 | $80.69 | 340,642 |
2019-03-08 | $84.97 | $85.21 | $84.73 | $85.20 | $79.68 | 550,644 |
2019-03-07 | $86.03 | $86.04 | $85.25 | $85.47 | $79.93 | 606,647 |
2019-03-06 | $86.91 | $86.92 | $86.04 | $86.08 | $80.50 | 488,842 |
2019-03-05 | $87.15 | $87.20 | $86.74 | $86.91 | $81.28 | 625,549 |
2019-03-04 | $87.54 | $87.70 | $86.28 | $87.13 | $81.49 | 787,735 |
2019-03-01 | $87.50 | $87.62 | $86.77 | $87.38 | $81.72 | 883,101 |
2019-02-28 | $86.98 | $87.13 | $86.66 | $86.84 | $81.21 | 388,075 |
2019-02-27 | $86.79 | $87.14 | $86.62 | $87.01 | $81.37 | 318,533 |
2019-02-26 | $87.26 | $87.42 | $86.91 | $86.93 | $81.30 | 1,021,967 |
2019-02-25 | $87.85 | $87.87 | $87.25 | $87.32 | $81.66 | 494,506 |
2019-02-22 | $87.29 | $87.57 | $87.13 | $87.45 | $81.78 | 412,349 |
2019-02-21 | $87.19 | $87.22 | $86.71 | $87.06 | $81.42 | 198,725 |
2019-02-20 | $87.04 | $87.52 | $86.93 | $87.36 | $81.70 | 418,943 |
2019-02-19 | $86.58 | $87.21 | $86.48 | $87.03 | $81.39 | 383,526 |
2019-02-15 | $86.46 | $86.72 | $86.31 | $86.71 | $81.09 | 236,087 |
2019-02-14 | $85.69 | $86.21 | $85.50 | $85.82 | $80.26 | 327,151 |
2019-02-13 | $85.96 | $86.21 | $85.74 | $86.07 | $80.49 | 271,479 |
2019-02-12 | $85.45 | $85.93 | $85.33 | $85.72 | $80.17 | 348,497 |
2019-02-11 | $84.84 | $84.98 | $84.62 | $84.93 | $79.43 | 484,095 |
2019-02-08 | $84.27 | $84.66 | $83.92 | $84.64 | $79.16 | 602,643 |
2019-02-07 | $84.59 | $84.88 | $83.98 | $84.62 | $79.14 | 517,104 |
2019-02-06 | $84.98 | $85.01 | $84.72 | $84.89 | $79.39 | 547,451 |
2019-02-05 | $84.94 | $85.05 | $84.62 | $85.01 | $79.50 | 520,063 |
2019-02-04 | $84.37 | $84.83 | $83.88 | $84.83 | $79.33 | 611,072 |
2019-02-01 | $84.33 | $84.45 | $83.98 | $84.33 | $78.87 | 773,961 |
2019-01-31 | $83.61 | $84.23 | $83.39 | $84.15 | $78.70 | 1,014,977 |
2019-01-30 | $83.33 | $84.07 | $82.82 | $83.75 | $78.32 | 704,831 |
2019-01-29 | $82.82 | $83.14 | $82.71 | $82.97 | $77.59 | 821,497 |
2019-01-28 | $82.04 | $82.67 | $82.01 | $82.64 | $77.29 | 1,953,613 |
2019-01-25 | $82.48 | $82.88 | $82.45 | $82.71 | $77.35 | 904,857 |
2019-01-24 | $81.49 | $82.00 | $81.32 | $81.93 | $76.62 | 1,413,549 |
2019-01-23 | $81.86 | $82.05 | $80.83 | $81.49 | $76.21 | 1,016,739 |
2019-01-22 | $82.10 | $82.21 | $81.10 | $81.53 | $76.25 | 2,032,236 |
2019-01-18 | $82.08 | $82.69 | $81.92 | $82.60 | $77.25 | 1,189,814 |
2019-01-17 | $80.64 | $81.82 | $80.57 | $81.59 | $76.30 | 1,003,096 |
2019-01-16 | $80.51 | $81.13 | $80.51 | $80.87 | $75.63 | 591,625 |
2019-01-15 | $79.95 | $80.48 | $79.95 | $80.39 | $75.18 | 809,354 |
2019-01-14 | $79.77 | $80.16 | $79.55 | $79.87 | $74.70 | 1,728,498 |
2019-01-11 | $79.96 | $80.46 | $79.80 | $80.37 | $75.16 | 1,609,375 |
2019-01-10 | $79.21 | $80.32 | $79.13 | $80.29 | $75.09 | 611,833 |
2019-01-09 | $79.50 | $79.89 | $79.13 | $79.68 | $74.52 | 447,387 |
2019-01-08 | $78.84 | $79.17 | $78.29 | $79.13 | $74.00 | 779,866 |
2019-01-07 | $77.43 | $78.79 | $77.23 | $78.19 | $73.12 | 905,813 |
2019-01-04 | $76.32 | $77.69 | $76.09 | $77.47 | $72.45 | 801,924 |
2019-01-03 | $75.82 | $76.34 | $74.95 | $75.30 | $70.42 | 931,969 |
2019-01-02 | $75.50 | $76.42 | $75.04 | $76.17 | $71.24 | 980,385 |
2018-12-31 | $76.09 | $76.35 | $75.32 | $76.35 | $71.40 | 2,494,427 |
2018-12-28 | $76.06 | $76.64 | $75.37 | $75.69 | $70.79 | 2,770,616 |
2018-12-27 | $74.40 | $75.81 | $73.36 | $75.81 | $70.90 | 3,633,106 |
2018-12-26 | $72.67 | $75.32 | $71.90 | $75.27 | $70.39 | 3,230,199 |
2018-12-24 | $74.05 | $78.12 | $72.25 | $72.26 | $67.58 | 1,648,893 |
2018-12-21 | $75.95 | $76.96 | $74.31 | $74.50 | $69.67 | 2,966,806 |
2018-12-20 | $76.59 | $77.09 | $74.98 | $75.72 | $70.81 | 2,303,991 |
2018-12-19 | $78.12 | $79.01 | $76.56 | $76.94 | $71.96 | 1,908,999 |
2018-12-18 | $78.85 | $79.16 | $77.63 | $78.04 | $72.98 | 2,472,176 |
2018-12-17 | $79.86 | $80.10 | $77.87 | $78.23 | $73.16 | 2,340,653 |
2018-12-14 | $81.01 | $81.48 | $80.33 | $80.54 | $74.87 | 1,698,275 |
2018-12-13 | $82.22 | $82.36 | $81.32 | $81.52 | $75.78 | 1,980,185 |
2018-12-12 | $82.68 | $82.98 | $81.96 | $81.98 | $76.21 | 1,473,544 |
2018-12-11 | $82.85 | $83.06 | $81.43 | $81.76 | $76.00 | 3,562,669 |
2018-12-10 | $82.46 | $82.58 | $80.68 | $81.93 | $76.16 | 1,453,343 |
2018-12-07 | $83.86 | $84.35 | $82.16 | $82.46 | $76.65 | 1,417,174 |
2018-12-06 | $82.99 | $83.88 | $81.64 | $83.88 | $77.97 | 2,271,057 |
2018-12-04 | $86.36 | $86.57 | $83.92 | $84.05 | $78.13 | 3,058,524 |
2018-12-03 | $86.76 | $86.81 | $85.81 | $86.52 | $80.43 | 1,472,805 |
2018-11-30 | $85.13 | $85.81 | $85.03 | $85.75 | $79.71 | 1,000,335 |
2018-11-29 | $85.33 | $85.74 | $84.77 | $85.24 | $79.24 | 677,689 |
2018-11-28 | $84.49 | $85.43 | $83.86 | $85.43 | $79.41 | 1,059,868 |
2018-11-27 | $84.20 | $84.47 | $83.85 | $84.29 | $78.35 | 655,729 |
2018-11-26 | $84.08 | $84.55 | $83.96 | $84.47 | $78.52 | 642,211 |
2018-11-23 | $83.13 | $83.91 | $83.00 | $83.49 | $77.61 | 340,544 |
2018-11-21 | $83.48 | $84.32 | $83.34 | $83.68 | $77.79 | 687,598 |
2018-11-20 | $83.67 | $83.90 | $82.91 | $83.15 | $77.29 | 1,039,699 |
2018-11-19 | $85.13 | $85.44 | $84.15 | $84.45 | $78.50 | 1,232,107 |
2018-11-16 | $84.82 | $85.52 | $84.77 | $85.31 | $79.30 | 753,121 |
2018-11-15 | $83.90 | $85.08 | $83.49 | $84.92 | $78.94 | 1,314,132 |
2018-11-14 | $85.55 | $85.69 | $83.89 | $84.40 | $78.46 | 647,301 |
2018-11-13 | $85.15 | $85.75 | $84.76 | $84.98 | $79.00 | 645,077 |
2018-11-12 | $86.01 | $86.11 | $84.88 | $84.98 | $79.00 | 632,809 |
2018-11-09 | $86.27 | $86.53 | $85.62 | $86.12 | $80.06 | 523,156 |
2018-11-08 | $86.81 | $87.19 | $86.53 | $86.86 | $80.74 | 619,434 |
2018-11-07 | $86.54 | $87.09 | $85.97 | $87.06 | $80.93 | 596,082 |
2018-11-06 | $85.36 | $86.03 | $85.35 | $86.00 | $79.94 | 639,513 |
2018-11-05 | $84.89 | $85.55 | $84.77 | $85.38 | $79.37 | 1,031,006 |
2018-11-02 | $85.57 | $85.59 | $84.04 | $84.71 | $78.74 | 847,002 |
2018-11-01 | $84.04 | $85.09 | $83.90 | $85.03 | $79.04 | 914,218 |
2018-10-31 | $84.03 | $84.55 | $83.66 | $83.71 | $77.81 | 1,269,085 |
2018-10-30 | $82.06 | $83.39 | $82.01 | $83.29 | $77.42 | 1,609,258 |
2018-10-29 | $82.87 | $83.52 | $81.15 | $81.97 | $76.20 | 3,764,690 |
2018-10-26 | $82.33 | $82.88 | $81.07 | $82.00 | $76.23 | 2,540,175 |
2018-10-25 | $82.75 | $83.81 | $82.40 | $83.28 | $77.42 | 798,171 |
2018-10-24 | $84.33 | $84.49 | $82.27 | $82.35 | $76.55 | 918,247 |
2018-10-23 | $83.84 | $84.75 | $82.98 | $84.34 | $78.40 | 1,539,314 |
2018-10-22 | $85.98 | $85.98 | $84.91 | $84.93 | $78.95 | 899,799 |
2018-10-19 | $85.91 | $86.53 | $85.54 | $85.75 | $79.71 | 792,346 |
2018-10-18 | $86.46 | $86.85 | $85.45 | $85.79 | $79.75 | 747,263 |
2018-10-17 | $86.84 | $87.02 | $85.96 | $86.72 | $80.61 | 689,169 |
2018-10-16 | $85.93 | $87.03 | $85.48 | $86.94 | $80.82 | 725,470 |
2018-10-15 | $85.18 | $86.08 | $85.18 | $85.46 | $79.44 | 1,105,372 |
2018-10-12 | $86.04 | $86.04 | $84.25 | $85.25 | $79.25 | 1,486,638 |
2018-10-11 | $86.57 | $86.87 | $84.75 | $84.96 | $78.98 | 1,639,921 |
2018-10-10 | $88.93 | $89.03 | $86.85 | $86.89 | $80.77 | 716,024 |
2018-10-09 | $89.34 | $89.47 | $89.02 | $89.08 | $82.81 | 479,266 |
2018-10-08 | $89.08 | $89.63 | $89.00 | $89.51 | $83.21 | 312,435 |
2018-10-05 | $89.73 | $89.91 | $88.95 | $89.26 | $82.97 | 380,837 |
2018-10-04 | $89.98 | $90.09 | $89.28 | $89.68 | $83.36 | 492,707 |
2018-10-03 | $90.39 | $90.56 | $90.04 | $90.19 | $83.84 | 336,721 |
2018-10-02 | $90.10 | $90.41 | $89.83 | $90.07 | $83.73 | 379,639 |
2018-10-01 | $90.60 | $90.70 | $89.88 | $90.06 | $83.72 | 335,931 |
2018-09-28 | $89.70 | $90.42 | $89.70 | $90.26 | $83.90 | 343,795 |
2018-09-27 | $89.91 | $90.30 | $89.68 | $89.90 | $83.57 | 231,846 |
2018-09-26 | $90.62 | $90.63 | $89.80 | $89.86 | $83.53 | 239,472 |
2018-09-25 | $91.63 | $91.63 | $91.08 | $91.13 | $84.16 | 210,838 |
2018-09-24 | $92.28 | $92.30 | $91.29 | $91.43 | $84.44 | 284,189 |
2018-09-21 | $92.52 | $92.54 | $92.29 | $92.33 | $85.27 | 196,605 |
2018-09-20 | $91.92 | $92.32 | $91.79 | $92.26 | $85.21 | 287,911 |
2018-09-19 | $91.70 | $92.14 | $91.61 | $91.65 | $84.64 | 209,214 |
2018-09-18 | $91.57 | $91.85 | $91.33 | $91.75 | $84.74 | 317,369 |
2018-09-17 | $91.66 | $91.78 | $91.32 | $91.43 | $84.44 | 235,159 |
2018-09-14 | $91.47 | $91.72 | $91.20 | $91.64 | $84.63 | 502,048 |
2018-09-13 | $91.48 | $91.58 | $91.25 | $91.45 | $84.46 | 236,960 |
2018-09-12 | $91.15 | $91.33 | $90.84 | $91.22 | $84.25 | 524,092 |
2018-09-11 | $90.84 | $91.31 | $90.64 | $91.13 | $84.16 | 548,853 |
2018-09-10 | $91.15 | $91.37 | $90.97 | $91.04 | $84.08 | 484,765 |
2018-09-07 | $90.95 | $91.07 | $90.51 | $90.74 | $83.80 | 378,977 |
2018-09-06 | $91.59 | $91.78 | $91.11 | $91.21 | $84.24 | 429,560 |
2018-09-05 | $91.19 | $91.65 | $90.97 | $91.57 | $84.57 | 373,278 |
2018-09-04 | $91.41 | $91.67 | $91.02 | $91.27 | $84.29 | 386,292 |
2018-08-31 | $91.32 | $91.63 | $91.20 | $91.53 | $84.53 | 230,320 |
2018-08-30 | $91.96 | $91.99 | $91.35 | $91.50 | $84.50 | 353,640 |
2018-08-29 | $91.98 | $92.27 | $91.69 | $92.15 | $85.10 | 274,808 |
2018-08-28 | $91.95 | $92.07 | $91.63 | $91.88 | $84.86 | 809,122 |
2018-08-27 | $91.67 | $92.01 | $91.67 | $91.78 | $84.76 | 244,170 |
2018-08-24 | $91.21 | $91.46 | $91.09 | $91.40 | $84.41 | 182,085 |
2018-08-23 | $91.35 | $91.41 | $90.95 | $91.00 | $84.04 | 213,755 |
2018-08-22 | $91.54 | $91.67 | $91.36 | $91.41 | $84.42 | 351,913 |
2018-08-21 | $91.39 | $91.81 | $91.39 | $91.60 | $84.60 | 314,537 |
2018-08-20 | $91.12 | $91.40 | $91.04 | $91.33 | $84.35 | 262,965 |
2018-08-17 | $90.24 | $91.04 | $90.24 | $90.90 | $83.95 | 410,040 |
2018-08-16 | $89.94 | $90.60 | $89.94 | $90.35 | $83.44 | 340,291 |
2018-08-15 | $89.79 | $89.79 | $89.08 | $89.57 | $82.72 | 264,557 |
2018-08-14 | $89.80 | $90.36 | $89.80 | $90.24 | $83.34 | 315,674 |
2018-08-13 | $90.00 | $90.09 | $89.31 | $89.51 | $82.67 | 307,724 |
2018-08-10 | $90.13 | $90.30 | $89.88 | $89.95 | $83.07 | 263,777 |
2018-08-09 | $90.69 | $90.92 | $90.53 | $90.58 | $83.65 | 248,456 |
2018-08-08 | $90.82 | $90.95 | $90.40 | $90.65 | $83.72 | 370,567 |
2018-08-07 | $90.89 | $91.08 | $90.78 | $90.87 | $83.92 | 341,316 |
2018-08-06 | $90.55 | $90.86 | $90.46 | $90.72 | $83.78 | 316,351 |
2018-08-03 | $90.07 | $90.54 | $90.07 | $90.53 | $83.61 | 289,248 |
2018-08-02 | $89.24 | $90.13 | $89.07 | $90.07 | $83.18 | 273,983 |
2018-08-01 | $90.13 | $90.14 | $89.60 | $89.75 | $82.89 | 428,821 |
2018-07-31 | $89.97 | $90.50 | $89.84 | $90.36 | $83.45 | 335,786 |
2018-07-30 | $89.86 | $90.09 | $89.63 | $89.69 | $82.83 | 350,636 |
2018-07-27 | $90.34 | $90.55 | $89.64 | $89.85 | $82.98 | 253,431 |
2018-07-26 | $89.84 | $90.54 | $89.84 | $90.34 | $83.43 | 477,983 |
2018-07-25 | $89.31 | $89.87 | $89.21 | $89.82 | $82.95 | 277,510 |
2018-07-24 | $89.81 | $89.81 | $89.05 | $89.31 | $82.48 | 476,814 |
2018-07-23 | $89.42 | $89.61 | $89.18 | $89.54 | $82.69 | 751,143 |
2018-07-20 | $89.69 | $89.73 | $89.35 | $89.46 | $82.62 | 362,203 |
2018-07-19 | $89.55 | $90.07 | $89.29 | $89.85 | $82.98 | 913,868 |
2018-07-18 | $89.45 | $89.76 | $89.26 | $89.70 | $82.84 | 382,276 |
2018-07-17 | $89.20 | $89.58 | $89.14 | $89.44 | $82.60 | 144,242 |
2018-07-16 | $89.59 | $89.59 | $89.08 | $89.25 | $82.43 | 197,151 |
2018-07-13 | $89.50 | $89.83 | $89.50 | $89.55 | $82.70 | 538,475 |
2018-07-12 | $89.79 | $89.97 | $89.25 | $89.57 | $82.72 | 424,067 |
2018-07-11 | $89.62 | $89.84 | $89.25 | $89.38 | $82.55 | 378,414 |
2018-07-10 | $90.16 | $90.22 | $89.83 | $90.14 | $83.25 | 358,180 |
2018-07-09 | $89.75 | $90.10 | $89.60 | $90.00 | $83.12 | 219,976 |
2018-07-06 | $88.72 | $89.51 | $88.55 | $89.36 | $82.53 | 218,219 |
2018-07-05 | $88.46 | $88.71 | $88.09 | $88.70 | $81.92 | 212,587 |
2018-07-03 | $88.24 | $88.58 | $87.94 | $88.08 | $81.35 | 373,984 |
2018-07-02 | $88.00 | $88.43 | $87.82 | $88.41 | $81.19 | 937,511 |
2018-06-29 | $88.70 | $89.22 | $88.49 | $88.49 | $81.27 | 437,723 |
2018-06-28 | $88.02 | $88.55 | $87.66 | $88.37 | $81.16 | 488,426 |
2018-06-27 | $88.82 | $89.27 | $88.05 | $88.05 | $80.86 | 462,551 |
2018-06-26 | $88.69 | $88.96 | $88.40 | $88.71 | $81.47 | 412,446 |
2018-06-25 | $89.09 | $89.28 | $88.18 | $88.57 | $81.34 | 465,135 |
2018-06-22 | $89.63 | $89.78 | $89.41 | $89.41 | $82.11 | 322,668 |
2018-06-21 | $89.57 | $89.60 | $88.92 | $89.09 | $81.82 | 324,949 |
2018-06-20 | $89.62 | $89.71 | $89.30 | $89.64 | $82.32 | 975,280 |
2018-06-19 | $88.88 | $89.36 | $88.69 | $89.28 | $81.99 | 227,071 |
2018-06-18 | $88.92 | $89.62 | $88.91 | $89.49 | $82.18 | 664,274 |
2018-06-15 | $89.26 | $89.49 | $88.84 | $89.41 | $82.11 | 334,340 |
2018-06-14 | $89.62 | $89.76 | $89.35 | $89.58 | $82.27 | 510,224 |
2018-06-13 | $90.13 | $90.13 | $89.34 | $89.36 | $82.07 | 424,154 |
2018-06-12 | $89.90 | $90.16 | $89.76 | $90.01 | $82.66 | 598,779 |
2018-06-11 | $89.76 | $89.97 | $89.74 | $89.79 | $82.46 | 348,182 |
2018-06-08 | $89.26 | $89.69 | $89.17 | $89.66 | $82.34 | 287,398 |
2018-06-07 | $89.30 | $89.57 | $89.05 | $89.32 | $82.03 | 462,974 |
2018-06-06 | $88.81 | $89.19 | $88.55 | $89.19 | $81.91 | 424,305 |
2018-06-05 | $88.56 | $88.75 | $88.38 | $88.62 | $81.39 | 566,977 |
2018-06-04 | $88.53 | $88.80 | $88.23 | $88.57 | $81.34 | 703,486 |
2018-06-01 | $88.37 | $88.56 | $88.15 | $88.33 | $81.12 | 1,022,429 |
2018-05-31 | $88.49 | $88.49 | $87.64 | $87.83 | $80.66 | 487,807 |
2018-05-30 | $87.90 | $88.82 | $87.76 | $88.63 | $81.40 | 492,402 |
2018-05-29 | $87.81 | $88.04 | $87.10 | $87.39 | $80.26 | 889,895 |
2018-05-25 | $88.33 | $88.40 | $88.04 | $88.27 | $81.06 | 250,256 |
2018-05-24 | $88.41 | $88.54 | $87.95 | $88.50 | $81.28 | 204,179 |
2018-05-23 | $88.19 | $88.63 | $88.15 | $88.60 | $81.37 | 205,067 |
2018-05-22 | $88.90 | $89.12 | $88.41 | $88.46 | $81.24 | 655,775 |
2018-05-21 | $88.51 | $88.85 | $88.39 | $88.74 | $81.50 | 543,018 |
2018-05-18 | $88.38 | $88.38 | $88.08 | $88.17 | $80.97 | 185,307 |
2018-05-17 | $88.06 | $88.63 | $88.04 | $88.35 | $81.14 | 233,194 |
2018-05-16 | $87.83 | $88.31 | $87.77 | $88.13 | $80.94 | 629,833 |
2018-05-15 | $87.75 | $87.92 | $87.50 | $87.75 | $80.59 | 281,261 |
2018-05-14 | $88.48 | $88.56 | $87.97 | $88.14 | $80.95 | 368,828 |
2018-05-11 | $88.36 | $88.57 | $88.10 | $88.24 | $81.04 | 401,218 |
2018-05-10 | $87.85 | $88.42 | $87.73 | $88.23 | $81.03 | 270,088 |
2018-05-09 | $87.29 | $87.78 | $87.17 | $87.59 | $80.44 | 183,006 |
2018-05-08 | $87.05 | $87.15 | $86.55 | $87.01 | $79.91 | 323,900 |
2018-05-07 | $87.11 | $87.48 | $86.93 | $87.11 | $80.00 | 454,374 |
2018-05-04 | $85.61 | $87.17 | $85.47 | $86.89 | $79.80 | 528,982 |
2018-05-03 | $86.01 | $86.16 | $85.07 | $85.93 | $78.92 | 425,445 |
2018-05-02 | $86.66 | $87.06 | $86.22 | $86.31 | $79.26 | 457,055 |
2018-05-01 | $86.65 | $86.76 | $85.96 | $86.73 | $79.65 | 1,129,919 |
2018-04-30 | $87.73 | $87.94 | $86.83 | $86.83 | $79.74 | 372,555 |
2018-04-27 | $87.42 | $87.79 | $87.26 | $87.63 | $80.48 | 449,162 |
2018-04-26 | $87.18 | $87.67 | $86.83 | $87.42 | $80.28 | 401,674 |
2018-04-25 | $86.85 | $87.25 | $86.33 | $87.06 | $79.95 | 317,838 |
2018-04-24 | $87.84 | $88.05 | $86.35 | $86.88 | $79.79 | 529,279 |
2018-04-23 | $87.52 | $87.81 | $87.09 | $87.47 | $80.33 | 187,758 |
2018-04-20 | $87.90 | $88.00 | $87.13 | $87.37 | $80.24 | 200,262 |
2018-04-19 | $88.11 | $88.30 | $87.51 | $87.90 | $80.72 | 284,787 |
2018-04-18 | $88.30 | $88.71 | $88.21 | $88.21 | $81.01 | 161,598 |
2018-04-17 | $87.86 | $88.15 | $87.53 | $87.90 | $80.72 | 266,695 |
2018-04-16 | $87.03 | $87.56 | $86.74 | $87.32 | $80.19 | 670,102 |
2018-04-13 | $87.07 | $87.14 | $86.23 | $86.50 | $79.44 | 251,481 |
2018-04-12 | $86.83 | $87.00 | $86.46 | $86.67 | $79.60 | 356,628 |
2018-04-11 | $86.28 | $86.92 | $86.13 | $86.44 | $79.38 | 339,359 |
2018-04-10 | $86.50 | $86.95 | $86.20 | $86.62 | $79.55 | 307,880 |
2018-04-09 | $85.98 | $86.65 | $85.44 | $85.50 | $78.52 | 456,497 |
2018-04-06 | $86.67 | $87.01 | $84.85 | $85.45 | $78.47 | 1,117,445 |
2018-04-05 | $86.94 | $87.39 | $86.49 | $87.17 | $80.05 | 487,666 |
2018-04-04 | $84.60 | $86.60 | $84.53 | $86.52 | $79.46 | 385,436 |
2018-04-03 | $85.10 | $85.85 | $84.59 | $85.66 | $78.67 | 581,132 |
2018-04-02 | $86.20 | $86.35 | $83.91 | $84.61 | $77.70 | 1,283,481 |
2018-03-29 | $85.83 | $86.75 | $85.58 | $86.43 | $79.37 | 284,794 |
2018-03-28 | $85.40 | $85.84 | $85.12 | $85.37 | $78.40 | 522,539 |
2018-03-27 | $86.40 | $86.64 | $84.90 | $85.24 | $78.28 | 1,326,686 |
2018-03-26 | $85.51 | $86.17 | $84.68 | $86.09 | $79.06 | 1,431,653 |
2018-03-23 | $86.05 | $86.20 | $84.26 | $84.34 | $77.46 | 438,977 |
2018-03-22 | $87.33 | $87.63 | $85.97 | $86.01 | $78.99 | 243,674 |
2018-03-21 | $88.08 | $88.86 | $87.92 | $88.26 | $80.71 | 155,694 |
2018-03-20 | $88.29 | $88.42 | $87.82 | $88.00 | $80.47 | 182,023 |
2018-03-19 | $88.68 | $88.74 | $87.53 | $88.09 | $80.55 | 319,957 |
2018-03-16 | $88.45 | $89.16 | $88.45 | $88.97 | $81.36 | 198,539 |
2018-03-15 | $88.91 | $89.10 | $88.16 | $88.39 | $80.83 | 650,075 |
2018-03-14 | $89.51 | $89.57 | $88.57 | $88.74 | $81.15 | 385,927 |
2018-03-13 | $89.96 | $90.00 | $88.99 | $89.17 | $81.54 | 607,730 |
2018-03-12 | $89.59 | $89.78 | $89.32 | $89.48 | $81.82 | 309,036 |
2018-03-09 | $88.83 | $89.51 | $88.60 | $89.50 | $81.84 | 248,762 |
2018-03-08 | $88.46 | $88.46 | $87.82 | $88.33 | $80.77 | 183,376 |
2018-03-07 | $87.53 | $88.29 | $87.53 | $88.21 | $80.66 | 904,243 |
2018-03-06 | $88.05 | $88.25 | $87.43 | $88.17 | $80.63 | 427,703 |
2018-03-05 | $86.24 | $87.91 | $86.02 | $87.72 | $80.21 | 531,979 |
2018-03-02 | $85.57 | $86.72 | $85.19 | $86.60 | $79.19 | 651,312 |
2018-03-01 | $86.56 | $87.32 | $85.52 | $86.06 | $78.70 | 628,621 |
2018-02-28 | $87.89 | $87.99 | $86.58 | $86.58 | $79.17 | 258,529 |
2018-02-27 | $88.85 | $89.18 | $87.51 | $87.51 | $80.02 | 243,530 |
2018-02-26 | $88.71 | $88.88 | $88.05 | $88.80 | $81.20 | 244,499 |
2018-02-23 | $87.56 | $88.40 | $87.41 | $88.37 | $80.81 | 208,735 |
2018-02-22 | $87.54 | $88.07 | $86.91 | $87.05 | $79.60 | 341,116 |
2018-02-21 | $87.83 | $88.70 | $87.20 | $87.20 | $79.74 | 504,437 |
2018-02-20 | $88.17 | $88.47 | $87.52 | $87.75 | $80.24 | 236,786 |
2018-02-16 | $88.02 | $88.96 | $87.99 | $88.41 | $80.84 | 257,173 |
2018-02-15 | $88.00 | $88.22 | $87.14 | $88.22 | $80.67 | 341,654 |
2018-02-14 | $85.60 | $87.45 | $85.54 | $87.35 | $79.88 | 359,141 |
2018-02-13 | $85.53 | $86.26 | $85.21 | $86.13 | $78.76 | 918,688 |
2018-02-12 | $85.36 | $86.34 | $84.66 | $85.82 | $78.48 | 340,909 |
2018-02-09 | $84.76 | $85.47 | $82.40 | $84.93 | $77.66 | 852,706 |
2018-02-08 | $86.95 | $86.95 | $83.89 | $83.92 | $76.74 | 851,241 |
2018-02-07 | $86.77 | $87.91 | $86.56 | $86.67 | $79.25 | 776,129 |
2018-02-06 | $84.50 | $87.17 | $83.80 | $86.83 | $79.40 | 1,206,474 |
2018-02-05 | $88.38 | $89.13 | $85.94 | $85.94 | $78.59 | 550,220 |
2018-02-02 | $90.29 | $90.35 | $89.01 | $89.11 | $81.48 | 457,378 |
2018-02-01 | $90.88 | $91.21 | $90.60 | $90.92 | $83.14 | 276,051 |
2018-01-31 | $91.33 | $91.54 | $90.66 | $91.12 | $83.32 | 214,934 |
2018-01-30 | $91.49 | $91.60 | $90.95 | $91.10 | $83.30 | 372,721 |
2018-01-29 | $92.65 | $92.71 | $91.99 | $92.04 | $84.16 | 641,497 |
2018-01-26 | $92.51 | $92.84 | $92.20 | $92.83 | $84.89 | 515,486 |
2018-01-25 | $92.68 | $92.68 | $91.95 | $92.26 | $84.37 | 326,970 |
2018-01-24 | $92.70 | $92.95 | $92.09 | $92.40 | $84.49 | 351,376 |
2018-01-23 | $92.22 | $92.60 | $92.03 | $92.51 | $84.59 | 273,588 |
2018-01-22 | $91.53 | $92.20 | $91.50 | $92.20 | $84.31 | 720,349 |
2018-01-19 | $91.01 | $91.50 | $90.91 | $91.47 | $83.64 | 363,491 |
2018-01-18 | $91.23 | $91.23 | $90.74 | $90.85 | $83.08 | 288,382 |
2018-01-17 | $90.95 | $91.54 | $90.78 | $91.35 | $83.53 | 452,657 |
2018-01-16 | $91.71 | $91.82 | $90.51 | $90.67 | $82.91 | 802,683 |
2018-01-12 | $91.14 | $91.46 | $91.08 | $91.44 | $83.62 | 1,411,735 |
2018-01-11 | $90.31 | $91.05 | $90.25 | $91.01 | $83.22 | 410,908 |
2018-01-10 | $90.17 | $90.33 | $89.84 | $90.09 | $82.38 | 302,478 |
2018-01-09 | $90.61 | $90.65 | $90.26 | $90.31 | $82.58 | 241,947 |
2018-01-08 | $90.17 | $90.47 | $90.00 | $90.41 | $82.67 | 547,328 |
2018-01-05 | $90.15 | $90.20 | $89.86 | $90.15 | $82.44 | 476,368 |
2018-01-04 | $90.09 | $90.19 | $89.90 | $89.93 | $82.23 | 615,363 |
2018-01-03 | $89.66 | $89.94 | $89.66 | $89.86 | $82.17 | 438,754 |
2018-01-02 | $89.45 | $89.65 | $89.11 | $89.65 | $81.98 | 751,610 |
2017-12-29 | $89.71 | $89.80 | $89.10 | $89.15 | $81.52 | 358,237 |
2017-12-28 | $89.33 | $89.51 | $89.01 | $89.49 | $81.83 | 374,393 |
2017-12-27 | $89.19 | $89.32 | $89.01 | $89.10 | $81.48 | 433,154 |
2017-12-26 | $89.11 | $89.33 | $88.97 | $89.19 | $81.56 | 280,832 |
2017-12-22 | $88.79 | $89.04 | $88.75 | $89.03 | $81.41 | 295,044 |
2017-12-21 | $88.78 | $89.03 | $88.55 | $88.85 | $81.25 | 894,428 |
2017-12-20 | $89.32 | $89.49 | $88.88 | $89.02 | $80.95 | 673,837 |
2017-12-19 | $89.73 | $89.73 | $88.98 | $89.00 | $80.93 | 321,016 |
2017-12-18 | $89.29 | $89.59 | $89.19 | $89.50 | $81.38 | 521,377 |
2017-12-15 | $88.46 | $89.00 | $88.31 | $88.68 | $80.64 | 618,666 |
2017-12-14 | $88.57 | $88.64 | $87.92 | $87.92 | $79.95 | 443,697 |
2017-12-13 | $88.74 | $88.92 | $88.50 | $88.54 | $80.51 | 861,886 |
2017-12-12 | $89.01 | $89.01 | $88.67 | $88.69 | $80.65 | 331,766 |
2017-12-11 | $88.83 | $88.97 | $88.67 | $88.83 | $80.77 | 354,358 |
2017-12-08 | $88.54 | $88.79 | $88.27 | $88.79 | $80.74 | 336,860 |
2017-12-07 | $87.73 | $88.26 | $87.58 | $88.22 | $80.22 | 281,371 |
2017-12-06 | $87.88 | $87.99 | $87.65 | $87.71 | $79.76 | 423,546 |
2017-12-05 | $88.96 | $88.96 | $87.94 | $87.97 | $79.99 | 1,058,403 |
2017-12-04 | $89.29 | $89.57 | $88.82 | $88.82 | $80.76 | 770,779 |
2017-12-01 | $88.58 | $88.75 | $87.16 | $88.54 | $80.51 | 425,070 |
2017-11-30 | $88.33 | $88.94 | $88.14 | $88.51 | $80.48 | 659,028 |
2017-11-29 | $87.52 | $88.12 | $87.52 | $88.05 | $80.06 | 422,005 |
2017-11-28 | $86.65 | $87.46 | $86.52 | $87.43 | $79.50 | 339,286 |
2017-11-27 | $86.73 | $86.74 | $86.43 | $86.53 | $78.68 | 362,229 |
2017-11-24 | $86.94 | $86.94 | $86.66 | $86.69 | $78.83 | 121,881 |
2017-11-22 | $86.71 | $86.87 | $86.64 | $86.69 | $78.83 | 346,731 |
2017-11-21 | $86.65 | $86.70 | $86.53 | $86.66 | $78.80 | 460,833 |
2017-11-20 | $86.28 | $86.40 | $86.08 | $86.35 | $78.52 | 316,211 |
2017-11-17 | $85.90 | $86.34 | $85.86 | $86.21 | $78.39 | 393,061 |
2017-11-16 | $85.76 | $86.18 | $85.70 | $86.04 | $78.24 | 380,745 |
2017-11-15 | $85.51 | $85.78 | $85.07 | $85.51 | $77.75 | 374,500 |
2017-11-14 | $85.74 | $85.96 | $85.62 | $85.94 | $78.15 | 308,800 |
2017-11-13 | $85.52 | $86.05 | $85.52 | $85.96 | $78.16 | 251,804 |
2017-11-10 | $85.74 | $85.91 | $85.64 | $85.73 | $77.95 | 245,996 |
2017-11-09 | $85.52 | $86.02 | $85.37 | $85.82 | $78.04 | 427,484 |
2017-11-08 | $85.83 | $86.07 | $85.64 | $86.02 | $78.22 | 256,364 |
2017-11-07 | $86.26 | $86.48 | $85.80 | $85.96 | $78.16 | 369,154 |
2017-11-06 | $85.80 | $86.31 | $85.80 | $86.21 | $78.39 | 190,136 |
2017-11-03 | $85.54 | $85.86 | $85.47 | $85.80 | $78.02 | 248,146 |
2017-11-02 | $85.58 | $85.86 | $85.37 | $85.63 | $77.86 | 211,237 |
2017-11-01 | $85.98 | $86.26 | $85.64 | $85.72 | $77.95 | 333,014 |
2017-10-31 | $85.52 | $85.74 | $85.41 | $85.64 | $77.87 | 196,385 |
2017-10-30 | $85.48 | $85.80 | $85.36 | $85.45 | $77.70 | 397,900 |
2017-10-27 | $85.48 | $85.83 | $85.12 | $85.82 | $78.04 | 303,100 |
2017-10-26 | $85.65 | $85.70 | $85.40 | $85.58 | $77.82 | 195,126 |
2017-10-25 | $85.85 | $85.85 | $84.89 | $85.41 | $77.66 | 239,942 |
2017-10-24 | $86.14 | $86.18 | $85.88 | $85.99 | $78.19 | 330,621 |
2017-10-23 | $86.48 | $86.48 | $85.90 | $85.95 | $78.15 | 290,742 |
2017-10-20 | $86.33 | $86.33 | $86.10 | $86.30 | $78.47 | 314,220 |
2017-10-19 | $85.37 | $85.85 | $85.22 | $85.85 | $78.06 | 402,768 |
2017-10-18 | $85.88 | $85.93 | $85.66 | $85.75 | $77.97 | 623,846 |
2017-10-17 | $85.80 | $85.81 | $85.57 | $85.72 | $77.95 | 194,986 |
2017-10-16 | $85.93 | $85.99 | $85.73 | $85.81 | $78.03 | 249,740 |
2017-10-13 | $85.92 | $86.14 | $85.72 | $85.82 | $78.04 | 466,804 |
2017-10-12 | $85.58 | $85.87 | $85.40 | $85.78 | $78.00 | 545,703 |
2017-10-11 | $85.75 | $85.76 | $85.55 | $85.75 | $77.97 | 158,193 |
2017-10-10 | $85.75 | $86.00 | $85.63 | $85.71 | $77.94 | 298,374 |
2017-10-09 | $85.86 | $85.88 | $85.42 | $85.49 | $77.74 | 1,162,266 |
2017-10-06 | $85.71 | $85.83 | $85.57 | $85.72 | $77.95 | 357,090 |
2017-10-05 | $85.87 | $86.15 | $85.73 | $85.99 | $78.19 | 199,390 |
2017-10-04 | $85.49 | $85.80 | $85.37 | $85.71 | $77.94 | 279,498 |
2017-10-03 | $85.37 | $85.48 | $85.17 | $85.45 | $77.70 | 375,924 |
2017-10-02 | $84.94 | $85.33 | $84.78 | $85.33 | $77.59 | 413,988 |
2017-09-29 | $84.74 | $85.00 | $84.69 | $84.93 | $77.23 | 487,783 |
2017-09-28 | $84.56 | $84.74 | $84.32 | $84.74 | $77.05 | 301,233 |
2017-09-27 | $84.68 | $84.71 | $84.13 | $84.58 | $76.91 | 202,555 |
2017-09-26 | $84.32 | $84.55 | $84.20 | $84.38 | $76.73 | 300,753 |
2017-09-25 | $84.31 | $84.76 | $84.31 | $84.74 | $76.65 | 207,739 |
2017-09-22 | $84.24 | $84.41 | $84.24 | $84.33 | $76.28 | 173,322 |
2017-09-21 | $84.46 | $84.53 | $84.32 | $84.33 | $76.28 | 207,191 |
2017-09-20 | $84.47 | $84.54 | $84.23 | $84.48 | $76.42 | 213,876 |
2017-09-19 | $84.60 | $84.60 | $84.30 | $84.36 | $76.31 | 216,354 |
2017-09-18 | $84.57 | $84.70 | $84.36 | $84.56 | $76.49 | 6,259,683 |
2017-09-15 | $84.13 | $84.39 | $83.91 | $84.37 | $76.32 | 321,138 |
2017-09-14 | $84.07 | $84.24 | $84.00 | $84.18 | $76.15 | 194,102 |
2017-09-13 | $84.09 | $84.22 | $84.05 | $84.14 | $76.11 | 221,812 |
2017-09-12 | $83.99 | $84.25 | $83.94 | $84.18 | $76.15 | 392,440 |
2017-09-11 | $83.28 | $83.95 | $83.28 | $83.85 | $75.85 | 200,577 |
2017-09-08 | $82.56 | $83.02 | $82.46 | $82.86 | $74.95 | 233,196 |
2017-09-07 | $83.01 | $83.04 | $82.48 | $82.70 | $74.81 | 189,308 |
2017-09-06 | $82.93 | $83.12 | $82.85 | $82.94 | $75.03 | 248,154 |
2017-09-05 | $83.56 | $83.56 | $82.44 | $82.75 | $74.85 | 241,026 |
2017-09-01 | $83.33 | $83.70 | $83.30 | $83.57 | $75.60 | 153,586 |
2017-08-31 | $82.93 | $83.25 | $82.88 | $83.15 | $75.22 | 215,405 |
2017-08-30 | $82.32 | $82.71 | $82.10 | $82.66 | $74.77 | 152,260 |
2017-08-29 | $82.08 | $82.46 | $82.05 | $82.36 | $74.50 | 181,452 |
2017-08-28 | $83.01 | $83.01 | $82.37 | $82.59 | $74.71 | 195,824 |
2017-08-25 | $82.74 | $83.02 | $82.69 | $82.81 | $74.91 | 303,266 |
2017-08-24 | $82.69 | $82.75 | $82.41 | $82.44 | $74.57 | 270,212 |
2017-08-23 | $82.12 | $82.68 | $82.12 | $82.47 | $74.60 | 173,159 |
2017-08-22 | $82.05 | $82.56 | $82.05 | $82.47 | $74.60 | 191,022 |
2017-08-21 | $81.76 | $82.00 | $81.59 | $81.89 | $74.08 | 226,473 |
2017-08-18 | $81.73 | $82.22 | $81.56 | $81.79 | $73.99 | 283,245 |
2017-08-17 | $83.00 | $83.27 | $81.97 | $81.97 | $74.15 | 266,198 |
2017-08-16 | $83.31 | $83.56 | $83.19 | $83.26 | $75.31 | 227,821 |
2017-08-15 | $83.36 | $83.36 | $82.99 | $83.06 | $75.13 | 222,014 |
2017-08-14 | $83.06 | $83.58 | $82.78 | $83.29 | $75.34 | 203,310 |
2017-08-11 | $82.60 | $82.81 | $82.43 | $82.59 | $74.71 | 312,934 |
2017-08-10 | $83.53 | $83.59 | $82.69 | $82.71 | $74.82 | 325,023 |
2017-08-09 | $83.89 | $84.02 | $83.54 | $83.79 | $75.79 | 284,033 |
2017-08-08 | $84.27 | $84.80 | $84.04 | $84.20 | $76.17 | 431,451 |
2017-08-07 | $84.40 | $84.51 | $84.18 | $84.33 | $76.28 | 192,922 |
2017-08-04 | $84.37 | $84.51 | $84.21 | $84.38 | $76.33 | 335,009 |
2017-08-03 | $84.45 | $84.49 | $84.13 | $84.23 | $76.19 | 227,567 |
2017-08-02 | $84.68 | $84.77 | $84.23 | $84.49 | $76.43 | 293,465 |
2017-08-01 | $84.95 | $85.02 | $84.55 | $84.83 | $76.74 | 447,678 |
2017-07-31 | $84.81 | $84.89 | $84.52 | $84.75 | $76.66 | 292,917 |
2017-07-28 | $84.71 | $84.84 | $84.47 | $84.73 | $76.64 | 193,891 |
2017-07-27 | $84.98 | $85.02 | $84.53 | $84.91 | $76.81 | 168,114 |
2017-07-26 | $85.36 | $85.37 | $84.95 | $85.03 | $76.92 | 196,935 |
2017-07-25 | $85.37 | $85.51 | $85.04 | $85.31 | $77.17 | 258,546 |
2017-07-24 | $84.84 | $85.08 | $84.70 | $84.79 | $76.70 | 435,538 |
2017-07-21 | $84.71 | $84.88 | $84.57 | $84.85 | $76.75 | 225,034 |
2017-07-20 | $85.11 | $85.18 | $84.72 | $84.86 | $76.76 | 500,981 |
2017-07-19 | $84.48 | $85.01 | $84.43 | $85.01 | $76.90 | 174,443 |
2017-07-18 | $84.50 | $84.50 | $84.20 | $84.37 | $76.32 | 218,091 |
2017-07-17 | $84.39 | $84.79 | $84.22 | $84.62 | $76.55 | 345,516 |
2017-07-14 | $84.01 | $84.54 | $83.86 | $84.37 | $76.32 | 209,135 |
2017-07-13 | $83.78 | $84.06 | $83.68 | $84.02 | $76.00 | 316,070 |
2017-07-12 | $83.66 | $84.00 | $83.60 | $83.73 | $75.74 | 213,288 |
2017-07-11 | $83.20 | $83.30 | $82.80 | $83.16 | $75.22 | 215,750 |
2017-07-10 | $83.18 | $83.47 | $83.00 | $83.18 | $75.24 | 563,166 |
2017-07-07 | $82.91 | $83.35 | $82.74 | $83.28 | $75.33 | 1,054,772 |
2017-07-06 | $83.57 | $83.74 | $82.75 | $82.84 | $74.94 | 365,082 |
2017-07-05 | $84.66 | $84.66 | $84.13 | $84.29 | $75.85 | 694,936 |
2017-07-03 | $84.44 | $84.95 | $84.43 | $84.75 | $76.26 | 255,630 |
2017-06-30 | $84.14 | $84.39 | $83.89 | $84.09 | $75.67 | 639,378 |
2017-06-29 | $84.55 | $84.69 | $83.42 | $83.89 | $75.49 | 746,477 |
2017-06-28 | $83.99 | $84.58 | $83.99 | $84.32 | $75.87 | 451,524 |
2017-06-27 | $84.09 | $84.38 | $83.66 | $83.69 | $75.31 | 342,272 |
2017-06-26 | $83.89 | $84.30 | $83.89 | $84.12 | $75.69 | 162,900 |
2017-06-23 | $83.54 | $83.83 | $83.40 | $83.69 | $75.31 | 179,621 |
2017-06-22 | $83.47 | $83.67 | $83.26 | $83.42 | $75.06 | 1,574,792 |
2017-06-21 | $84.08 | $84.08 | $83.24 | $83.44 | $75.08 | 189,633 |
2017-06-20 | $84.47 | $84.47 | $83.89 | $83.92 | $75.51 | 270,805 |
2017-06-19 | $84.48 | $84.74 | $84.47 | $84.65 | $76.17 | 346,287 |
2017-06-16 | $84.13 | $84.48 | $83.98 | $84.28 | $75.84 | 373,291 |
2017-06-15 | $83.85 | $84.30 | $83.71 | $84.18 | $75.75 | 619,565 |
2017-06-14 | $84.81 | $84.87 | $84.09 | $84.39 | $75.94 | 475,383 |
2017-06-13 | $84.32 | $84.74 | $84.23 | $84.73 | $76.24 | 378,123 |
2017-06-12 | $84.01 | $84.31 | $83.90 | $84.16 | $75.73 | 287,053 |
2017-06-09 | $83.60 | $84.20 | $83.60 | $84.00 | $75.58 | 1,170,463 |
2017-06-08 | $83.31 | $83.70 | $83.10 | $83.51 | $75.14 | 207,107 |
2017-06-07 | $83.42 | $83.57 | $83.10 | $83.27 | $74.93 | 369,741 |
2017-06-06 | $83.21 | $83.54 | $83.04 | $83.30 | $74.96 | 206,794 |
2017-06-05 | $83.75 | $83.81 | $83.45 | $83.47 | $75.11 | 315,948 |
2017-06-02 | $83.93 | $84.13 | $83.58 | $83.78 | $75.39 | 283,251 |
2017-06-01 | $83.09 | $83.83 | $82.85 | $83.82 | $75.42 | 413,813 |
2017-05-31 | $82.98 | $82.98 | $82.30 | $82.86 | $74.56 | 295,491 |
2017-05-30 | $82.92 | $83.01 | $82.65 | $82.82 | $74.52 | 189,342 |
2017-05-26 | $83.09 | $83.15 | $82.96 | $83.09 | $74.77 | 175,711 |
2017-05-25 | $83.21 | $83.53 | $83.04 | $83.13 | $74.80 | 240,145 |
2017-05-24 | $82.93 | $83.12 | $82.79 | $83.01 | $74.69 | 490,236 |
2017-05-23 | $82.80 | $83.01 | $82.54 | $82.86 | $74.56 | 241,633 |
2017-05-22 | $82.50 | $82.75 | $82.42 | $82.68 | $74.40 | 348,815 |
2017-05-19 | $81.74 | $82.57 | $81.67 | $82.26 | $74.02 | 190,084 |
2017-05-18 | $81.27 | $81.80 | $81.00 | $81.50 | $73.34 | 357,129 |
2017-05-17 | $81.91 | $82.26 | $81.37 | $81.41 | $73.25 | 497,487 |
2017-05-16 | $83.04 | $83.11 | $82.52 | $82.73 | $74.44 | 282,310 |
2017-05-15 | $82.68 | $83.21 | $82.48 | $82.94 | $74.63 | 262,553 |
2017-05-12 | $82.58 | $82.67 | $82.24 | $82.36 | $74.11 | 209,445 |
2017-05-11 | $82.94 | $83.00 | $82.24 | $82.73 | $74.44 | 363,782 |
2017-05-10 | $82.76 | $83.29 | $82.76 | $83.19 | $74.86 | 249,194 |
2017-05-09 | $83.07 | $83.11 | $82.60 | $82.76 | $74.47 | 541,245 |
2017-05-08 | $83.10 | $83.22 | $82.71 | $82.96 | $74.65 | 218,397 |
2017-05-05 | $82.68 | $83.17 | $82.63 | $83.14 | $74.81 | 271,293 |
2017-05-04 | $82.77 | $82.81 | $81.99 | $82.44 | $74.18 | 697,052 |
2017-05-03 | $82.89 | $83.02 | $82.58 | $82.79 | $74.50 | 381,283 |
2017-05-02 | $83.31 | $83.51 | $82.96 | $83.16 | $74.83 | 464,199 |
2017-05-01 | $83.37 | $83.46 | $82.96 | $83.20 | $74.87 | 709,938 |
2017-04-28 | $83.84 | $83.84 | $83.08 | $83.12 | $74.79 | 803,375 |
2017-04-27 | $83.99 | $84.00 | $83.48 | $83.84 | $75.44 | 228,376 |
2017-04-26 | $83.95 | $84.45 | $83.87 | $83.92 | $75.51 | 721,639 |
2017-04-25 | $83.90 | $84.15 | $83.81 | $84.02 | $75.60 | 415,816 |
2017-04-24 | $83.67 | $83.85 | $83.31 | $83.55 | $75.18 | 755,051 |
2017-04-21 | $82.92 | $83.08 | $82.65 | $82.79 | $74.50 | 399,401 |
2017-04-20 | $82.65 | $83.14 | $82.50 | $83.00 | $74.69 | 335,473 |
2017-04-19 | $82.70 | $82.91 | $82.20 | $82.33 | $74.08 | 456,151 |
2017-04-18 | $82.42 | $82.69 | $82.09 | $82.48 | $74.22 | 477,715 |
2017-04-17 | $82.05 | $82.69 | $81.94 | $82.69 | $74.41 | 676,992 |
2017-04-13 | $82.42 | $82.64 | $81.82 | $81.84 | $73.64 | 500,770 |
2017-04-12 | $83.14 | $83.34 | $82.50 | $82.58 | $74.31 | 486,629 |
2017-04-11 | $82.96 | $83.23 | $82.50 | $83.22 | $74.88 | 645,063 |
2017-04-10 | $82.90 | $83.36 | $82.79 | $83.08 | $74.76 | 546,242 |
2017-04-07 | $82.87 | $83.18 | $82.66 | $82.81 | $74.51 | 553,348 |
2017-04-06 | $82.47 | $83.12 | $82.20 | $82.94 | $74.63 | 752,472 |
2017-04-05 | $83.16 | $83.49 | $82.24 | $82.33 | $74.08 | 504,113 |
2017-04-04 | $82.55 | $82.83 | $82.44 | $82.77 | $74.48 | 318,448 |
2017-04-03 | $83.09 | $83.11 | $82.15 | $82.66 | $74.38 | 1,720,785 |
2017-03-31 | $82.97 | $83.29 | $82.83 | $82.99 | $74.68 | 612,710 |
2017-03-30 | $82.67 | $83.12 | $82.61 | $83.03 | $74.71 | 398,645 |
2017-03-29 | $82.20 | $82.74 | $82.12 | $82.69 | $74.41 | 509,630 |
2017-03-28 | $81.47 | $82.49 | $81.43 | $82.36 | $74.11 | 289,299 |
2017-03-27 | $81.04 | $81.71 | $80.79 | $81.58 | $73.41 | 959,620 |
2017-03-24 | $82.15 | $82.29 | $81.51 | $81.82 | $73.62 | 932,701 |
2017-03-23 | $82.07 | $82.73 | $81.81 | $82.18 | $73.62 | 477,694 |
2017-03-22 | $81.80 | $82.17 | $81.59 | $82.06 | $73.51 | 550,149 |
2017-03-21 | $83.56 | $83.56 | $81.86 | $81.92 | $73.38 | 686,872 |
2017-03-20 | $83.50 | $83.50 | $83.07 | $83.22 | $74.55 | 272,415 |
2017-03-17 | $83.73 | $83.73 | $83.40 | $83.54 | $74.84 | 295,554 |
2017-03-16 | $83.89 | $83.89 | $83.41 | $83.48 | $74.78 | 354,464 |
2017-03-15 | $82.85 | $83.92 | $82.74 | $83.72 | $75.00 | 763,435 |
2017-03-14 | $82.63 | $82.63 | $82.05 | $82.52 | $73.92 | 886,148 |
2017-03-13 | $82.80 | $83.12 | $82.74 | $82.96 | $74.32 | 344,424 |
2017-03-10 | $82.96 | $83.10 | $82.31 | $82.76 | $74.14 | 339,473 |
2017-03-09 | $82.82 | $83.07 | $82.09 | $82.45 | $73.86 | 685,079 |
2017-03-08 | $83.50 | $83.59 | $82.76 | $82.77 | $74.15 | 541,048 |
2017-03-07 | $83.82 | $83.83 | $83.39 | $83.44 | $74.75 | 338,216 |
2017-03-06 | $83.94 | $84.00 | $83.57 | $83.89 | $75.15 | 363,014 |
2017-03-03 | $84.24 | $84.44 | $84.01 | $84.32 | $75.53 | 412,635 |
2017-03-02 | $85.00 | $85.00 | $84.21 | $84.26 | $75.48 | 399,476 |
2017-03-01 | $84.81 | $85.33 | $84.67 | $85.07 | $76.21 | 751,995 |
2017-02-28 | $84.18 | $84.29 | $83.90 | $84.01 | $75.26 | 583,582 |
2017-02-27 | $84.08 | $84.52 | $83.95 | $84.45 | $75.65 | 611,457 |
2017-02-24 | $83.19 | $84.09 | $83.16 | $84.08 | $75.32 | 519,888 |
2017-02-23 | $84.46 | $84.56 | $83.69 | $84.01 | $75.26 | 380,795 |
2017-02-22 | $84.36 | $84.40 | $84.00 | $84.16 | $75.39 | 312,795 |
2017-02-21 | $84.04 | $84.59 | $83.97 | $84.54 | $75.73 | 327,935 |
2017-02-17 | $83.59 | $83.86 | $83.40 | $83.86 | $75.12 | 553,239 |
2017-02-16 | $83.90 | $84.18 | $83.64 | $83.88 | $75.14 | 311,106 |
2017-02-15 | $83.64 | $84.08 | $83.53 | $83.98 | $75.23 | 348,364 |
2017-02-14 | $83.40 | $83.72 | $83.11 | $83.69 | $74.97 | 576,266 |
2017-02-13 | $83.40 | $83.67 | $83.33 | $83.51 | $74.81 | 394,122 |
2017-02-10 | $82.91 | $83.16 | $82.82 | $83.08 | $74.42 | 491,843 |
2017-02-09 | $82.14 | $82.67 | $82.14 | $82.61 | $74.00 | 558,696 |
2017-02-08 | $81.67 | $82.05 | $81.46 | $82.00 | $73.46 | 338,706 |
2017-02-07 | $82.36 | $82.45 | $81.77 | $81.90 | $73.37 | 279,808 |
2017-02-06 | $82.35 | $82.55 | $82.06 | $82.19 | $73.63 | 511,341 |
2017-02-03 | $82.28 | $82.60 | $82.07 | $82.50 | $73.90 | 438,504 |
2017-02-02 | $81.47 | $81.91 | $81.31 | $81.74 | $73.22 | 727,043 |
2017-02-01 | $82.15 | $82.26 | $81.24 | $81.50 | $73.01 | 1,121,416 |
2017-01-31 | $81.35 | $81.80 | $81.06 | $81.76 | $73.24 | 791,386 |
2017-01-30 | $81.73 | $81.73 | $80.88 | $81.47 | $72.98 | 1,497,403 |
2017-01-27 | $82.71 | $82.73 | $82.06 | $82.16 | $73.60 | 451,788 |
2017-01-26 | $82.78 | $82.97 | $82.52 | $82.70 | $74.08 | 412,223 |
2017-01-25 | $82.41 | $82.73 | $82.39 | $82.70 | $74.08 | 1,173,156 |
2017-01-24 | $81.42 | $82.21 | $81.38 | $82.09 | $73.54 | 559,639 |
2017-01-23 | $81.10 | $81.32 | $80.74 | $81.13 | $72.68 | 495,029 |
2017-01-20 | $81.19 | $81.45 | $81.00 | $81.29 | $72.82 | 460,216 |
2017-01-19 | $81.37 | $81.55 | $80.65 | $80.88 | $72.45 | 2,256,033 |
2017-01-18 | $81.12 | $81.44 | $80.86 | $81.42 | $72.94 | 370,918 |
2017-01-17 | $81.24 | $81.51 | $80.92 | $81.10 | $72.65 | 576,197 |
2017-01-13 | $81.33 | $81.71 | $81.27 | $81.41 | $72.93 | 491,340 |
2017-01-12 | $81.45 | $81.45 | $80.56 | $81.25 | $72.78 | 605,990 |
2017-01-11 | $81.31 | $81.61 | $81.05 | $81.61 | $73.11 | 633,393 |
2017-01-10 | $81.32 | $81.55 | $81.09 | $81.25 | $72.78 | 958,456 |
2017-01-09 | $81.67 | $81.67 | $81.10 | $81.13 | $72.68 | 652,369 |
2017-01-06 | $81.82 | $82.10 | $81.55 | $81.83 | $73.30 | 814,555 |
2017-01-05 | $81.87 | $82.03 | $81.34 | $81.72 | $73.21 | 686,926 |
2017-01-04 | $81.45 | $82.14 | $81.45 | $82.09 | $73.54 | 517,827 |
2017-01-03 | $81.22 | $81.50 | $80.54 | $81.07 | $72.62 | 1,312,217 |
2016-12-30 | $80.77 | $80.79 | $80.23 | $80.43 | $72.05 | 647,119 |
2016-12-29 | $80.59 | $80.81 | $80.38 | $80.63 | $72.23 | 405,374 |
2016-12-28 | $81.47 | $81.60 | $80.42 | $80.49 | $72.10 | 448,817 |
2016-12-27 | $81.24 | $81.48 | $81.24 | $81.38 | $72.90 | 312,643 |
2016-12-23 | $81.10 | $81.14 | $80.95 | $81.14 | $72.69 | 332,508 |
2016-12-22 | $81.31 | $81.31 | $80.79 | $81.00 | $72.56 | 394,693 |
2016-12-21 | $82.11 | $82.19 | $81.80 | $81.82 | $72.78 | 608,154 |
2016-12-20 | $82.00 | $82.23 | $81.90 | $82.06 | $72.99 | 498,576 |
2016-12-19 | $81.49 | $81.82 | $81.40 | $81.70 | $72.67 | 596,911 |
2016-12-16 | $81.54 | $81.91 | $81.23 | $81.42 | $72.42 | 2,164,546 |
2016-12-15 | $81.33 | $81.89 | $80.89 | $81.44 | $72.44 | 598,643 |
2016-12-14 | $82.26 | $82.40 | $81.10 | $81.19 | $72.22 | 580,576 |
2016-12-13 | $82.48 | $82.62 | $81.96 | $82.40 | $73.30 | 529,877 |
2016-12-12 | $82.67 | $82.86 | $82.01 | $82.21 | $73.13 | 887,868 |
2016-12-09 | $82.66 | $82.72 | $82.30 | $82.59 | $73.47 | 352,698 |
2016-12-08 | $82.19 | $82.76 | $81.94 | $82.51 | $73.39 | 511,050 |
2016-12-07 | $80.94 | $82.12 | $80.94 | $82.05 | $72.99 | 498,783 |
2016-12-06 | $80.35 | $80.87 | $80.20 | $80.86 | $71.93 | 514,915 |
2016-12-05 | $80.13 | $80.40 | $80.01 | $80.29 | $71.42 | 505,568 |
2016-12-02 | $79.56 | $79.89 | $79.48 | $79.65 | $70.85 | 434,317 |
2016-12-01 | $79.97 | $80.01 | $79.28 | $79.42 | $70.65 | 1,269,248 |
2016-11-30 | $79.75 | $79.95 | $79.58 | $79.60 | $70.81 | 636,028 |
2016-11-29 | $79.11 | $79.48 | $78.93 | $79.25 | $70.49 | 710,234 |
2016-11-28 | $79.73 | $79.80 | $79.17 | $79.21 | $70.46 | 414,121 |
2016-11-25 | $79.61 | $79.77 | $79.56 | $79.73 | $70.92 | 159,324 |
2016-11-23 | $79.08 | $79.52 | $78.94 | $79.48 | $70.70 | 373,588 |
2016-11-22 | $79.12 | $79.38 | $78.91 | $79.29 | $70.53 | 1,010,107 |
2016-11-21 | $78.54 | $78.86 | $78.46 | $78.80 | $70.09 | 738,808 |
2016-11-18 | $78.24 | $78.28 | $78.04 | $78.13 | $69.50 | 626,010 |
2016-11-17 | $78.04 | $78.29 | $77.96 | $78.13 | $69.50 | 591,532 |
2016-11-16 | $78.05 | $78.08 | $77.60 | $77.83 | $69.23 | 267,022 |
2016-11-15 | $77.69 | $78.29 | $77.66 | $78.26 | $69.61 | 370,786 |
2016-11-14 | $76.97 | $77.67 | $76.73 | $77.61 | $69.04 | 488,040 |
2016-11-11 | $76.20 | $76.54 | $75.78 | $76.47 | $68.02 | 512,485 |
2016-11-10 | $76.36 | $76.76 | $75.84 | $76.33 | $67.90 | 561,107 |
2016-11-09 | $74.55 | $76.27 | $74.28 | $75.95 | $67.56 | 585,021 |
2016-11-08 | $74.59 | $75.28 | $74.41 | $75.09 | $66.79 | 337,982 |
2016-11-07 | $74.44 | $74.85 | $74.33 | $74.82 | $66.55 | 408,363 |
2016-11-04 | $73.32 | $73.89 | $73.15 | $73.33 | $65.23 | 690,048 |
2016-11-03 | $73.47 | $73.80 | $73.16 | $73.29 | $65.19 | 557,736 |
2016-11-02 | $74.04 | $74.07 | $73.26 | $73.35 | $65.25 | 538,372 |
2016-11-01 | $75.01 | $75.20 | $73.70 | $74.16 | $65.97 | 534,565 |
2016-10-31 | $74.79 | $75.04 | $74.70 | $74.92 | $66.64 | 587,585 |
2016-10-28 | $74.75 | $75.21 | $74.38 | $74.63 | $66.38 | 772,715 |
2016-10-27 | $75.36 | $75.36 | $74.47 | $74.61 | $66.37 | 340,422 |
2016-10-26 | $74.96 | $75.23 | $74.69 | $75.11 | $66.81 | 395,395 |
2016-10-25 | $75.59 | $75.61 | $75.12 | $75.22 | $66.91 | 580,012 |
2016-10-24 | $75.84 | $76.07 | $75.39 | $75.56 | $67.21 | 615,269 |
2016-10-21 | $75.30 | $75.53 | $74.99 | $75.46 | $67.12 | 370,991 |
2016-10-20 | $75.60 | $75.84 | $75.29 | $75.66 | $67.30 | 319,864 |
2016-10-19 | $75.37 | $75.95 | $75.23 | $75.81 | $67.43 | 501,492 |
2016-10-18 | $75.51 | $75.60 | $75.07 | $75.33 | $67.01 | 357,855 |
2016-10-17 | $75.02 | $75.17 | $74.75 | $74.80 | $66.54 | 660,526 |
2016-10-14 | $75.42 | $75.70 | $74.95 | $74.95 | $66.67 | 467,950 |
2016-10-13 | $74.79 | $75.27 | $74.30 | $75.09 | $66.79 | 442,518 |
2016-10-12 | $75.21 | $75.41 | $74.92 | $75.24 | $66.93 | 260,300 |
2016-10-11 | $75.94 | $76.00 | $74.78 | $75.08 | $66.79 | 581,764 |
2016-10-10 | $76.18 | $76.51 | $76.09 | $76.15 | $67.74 | 858,895 |
2016-10-07 | $76.26 | $76.28 | $75.43 | $75.73 | $67.36 | 373,576 |
2016-10-06 | $75.98 | $76.22 | $75.67 | $76.11 | $67.70 | 306,801 |
2016-10-05 | $76.07 | $76.37 | $76.00 | $76.12 | $67.71 | 522,867 |
2016-10-04 | $76.44 | $76.44 | $75.42 | $75.75 | $67.38 | 595,494 |
2016-10-03 | $76.53 | $76.58 | $76.08 | $76.27 | $67.84 | 1,111,810 |
2016-09-30 | $76.72 | $77.06 | $76.36 | $76.77 | $68.29 | 688,696 |
2016-09-29 | $76.90 | $77.09 | $75.98 | $76.22 | $67.80 | 438,122 |
2016-09-28 | $76.25 | $76.98 | $75.77 | $76.94 | $68.44 | 359,097 |
2016-09-27 | $76.01 | $76.21 | $75.77 | $76.05 | $67.65 | 485,489 |
2016-09-26 | $76.18 | $76.49 | $76.05 | $76.10 | $67.69 | 4,079,923 |
2016-09-23 | $77.04 | $77.32 | $76.81 | $76.82 | $68.06 | 385,385 |
2016-09-22 | $77.11 | $77.37 | $77.00 | $77.28 | $68.47 | 267,965 |
2016-09-21 | $75.57 | $76.56 | $75.38 | $76.49 | $67.77 | 882,579 |
2016-09-20 | $75.88 | $75.88 | $75.28 | $75.28 | $66.70 | 423,746 |
2016-09-19 | $75.55 | $75.98 | $75.33 | $75.56 | $66.95 | 290,223 |
2016-09-16 | $75.10 | $75.27 | $74.80 | $75.18 | $66.61 | 391,795 |
2016-09-15 | $74.75 | $75.57 | $74.58 | $75.45 | $66.85 | 598,558 |
2016-09-14 | $74.95 | $75.36 | $74.47 | $74.74 | $66.22 | 445,157 |
2016-09-13 | $75.90 | $75.91 | $74.61 | $74.93 | $66.39 | 2,031,330 |
2016-09-12 | $75.01 | $76.66 | $74.87 | $76.46 | $67.75 | 460,803 |
2016-09-09 | $77.27 | $77.27 | $75.36 | $75.36 | $66.77 | 450,464 |
2016-09-08 | $77.60 | $77.93 | $77.55 | $77.76 | $68.90 | 336,822 |
2016-09-07 | $77.50 | $77.88 | $77.43 | $77.88 | $69.00 | 296,616 |
2016-09-06 | $77.38 | $77.50 | $77.00 | $77.50 | $68.67 | 236,788 |
2016-09-02 | $77.09 | $77.43 | $77.00 | $77.28 | $68.47 | 641,538 |
2016-09-01 | $76.81 | $76.88 | $76.15 | $76.64 | $67.91 | 773,220 |
2016-08-31 | $76.95 | $76.95 | $76.34 | $76.78 | $68.03 | 367,606 |
2016-08-30 | $77.14 | $77.27 | $76.72 | $77.03 | $68.25 | 1,834,715 |
2016-08-29 | $76.61 | $77.26 | $76.61 | $77.11 | $68.32 | 473,730 |
2016-08-26 | $77.09 | $77.57 | $76.16 | $76.50 | $67.78 | 354,937 |
2016-08-25 | $76.61 | $77.20 | $76.59 | $76.91 | $68.14 | 243,246 |
2016-08-24 | $77.25 | $77.30 | $76.62 | $76.78 | $68.03 | 426,401 |
2016-08-23 | $77.27 | $77.60 | $77.15 | $77.30 | $68.49 | 449,473 |
2016-08-22 | $76.94 | $77.05 | $76.71 | $77.00 | $68.22 | 398,080 |
2016-08-19 | $77.14 | $77.19 | $76.80 | $77.12 | $68.33 | 240,037 |
2016-08-18 | $76.78 | $77.34 | $76.78 | $77.34 | $68.53 | 291,243 |
2016-08-17 | $76.65 | $76.79 | $76.14 | $76.76 | $68.01 | 402,905 |
2016-08-16 | $77.03 | $77.04 | $76.65 | $76.65 | $67.91 | 397,720 |
2016-08-15 | $76.98 | $77.43 | $76.92 | $77.22 | $68.42 | 447,468 |
2016-08-12 | $76.77 | $77.06 | $76.61 | $76.77 | $68.02 | 413,732 |
2016-08-11 | $76.74 | $76.92 | $76.51 | $76.84 | $68.08 | 488,718 |
2016-08-10 | $76.77 | $76.92 | $76.36 | $76.45 | $67.74 | 427,644 |
2016-08-09 | $76.92 | $77.02 | $76.64 | $76.78 | $68.03 | 647,031 |
2016-08-08 | $76.85 | $77.14 | $76.80 | $76.89 | $68.13 | 536,396 |
2016-08-05 | $76.48 | $76.77 | $76.39 | $76.72 | $67.98 | 337,017 |
2016-08-04 | $76.17 | $76.44 | $75.99 | $76.19 | $67.51 | 332,228 |
2016-08-03 | $75.62 | $76.15 | $75.52 | $76.15 | $67.47 | 372,554 |
2016-08-02 | $76.35 | $76.62 | $75.34 | $75.68 | $67.05 | 478,895 |
2016-08-01 | $76.93 | $76.95 | $76.32 | $76.48 | $67.76 | 552,047 |
2016-07-29 | $76.48 | $77.07 | $76.32 | $76.93 | $68.16 | 427,048 |
2016-07-28 | $76.16 | $76.71 | $75.97 | $76.59 | $67.86 | 387,684 |
2016-07-27 | $76.81 | $76.91 | $75.91 | $76.26 | $67.57 | 524,689 |
2016-07-26 | $76.36 | $76.81 | $76.22 | $76.81 | $68.06 | 509,292 |
2016-07-25 | $76.55 | $76.57 | $76.13 | $76.37 | $67.67 | 333,236 |
2016-07-22 | $76.20 | $76.69 | $76.10 | $76.63 | $67.90 | 1,217,434 |
2016-07-21 | $76.27 | $76.53 | $75.95 | $76.08 | $67.41 | 2,596,460 |
2016-07-20 | $76.12 | $76.40 | $75.72 | $76.27 | $67.58 | 401,252 |
2016-07-19 | $76.19 | $76.20 | $75.86 | $76.06 | $67.39 | 415,557 |
2016-07-18 | $76.08 | $76.36 | $75.89 | $76.32 | $67.62 | 499,592 |
2016-07-15 | $76.46 | $76.51 | $75.92 | $76.11 | $67.44 | 698,779 |
2016-07-14 | $76.47 | $76.51 | $76.01 | $76.14 | $67.46 | 796,912 |
2016-07-13 | $76.22 | $76.23 | $75.53 | $75.90 | $67.25 | 476,322 |
2016-07-12 | $75.56 | $76.07 | $75.45 | $75.92 | $67.27 | 685,418 |
2016-07-11 | $74.93 | $75.14 | $74.70 | $74.96 | $66.42 | 689,019 |
2016-07-08 | $73.97 | $74.69 | $73.92 | $74.61 | $66.11 | 1,031,455 |
2016-07-07 | $73.55 | $73.89 | $72.91 | $73.26 | $64.91 | 771,467 |
2016-07-06 | $72.75 | $73.42 | $72.37 | $73.41 | $65.04 | 1,352,666 |
2016-07-05 | $74.12 | $74.16 | $73.11 | $73.50 | $64.75 | 643,632 |
2016-07-01 | $74.14 | $74.73 | $74.14 | $74.49 | $65.63 | 485,333 |
2016-06-30 | $73.20 | $74.29 | $72.88 | $74.29 | $65.45 | 665,617 |
2016-06-29 | $72.54 | $73.15 | $72.35 | $73.03 | $64.34 | 503,567 |
2016-06-28 | $71.08 | $71.74 | $70.89 | $71.73 | $63.20 | 792,989 |
2016-06-27 | $71.49 | $71.49 | $69.96 | $70.18 | $61.83 | 533,500 |
2016-06-24 | $72.29 | $73.56 | $72.01 | $72.27 | $63.67 | 1,954,344 |
2016-06-23 | $74.65 | $75.06 | $74.56 | $75.06 | $66.13 | 390,499 |
2016-06-22 | $74.17 | $74.38 | $73.91 | $73.93 | $65.13 | 310,194 |
2016-06-21 | $73.94 | $74.28 | $73.68 | $74.06 | $65.25 | 378,598 |
2016-06-20 | $74.32 | $74.46 | $73.84 | $73.86 | $65.07 | 274,069 |
2016-06-17 | $73.14 | $73.48 | $72.95 | $73.32 | $64.60 | 301,194 |
2016-06-16 | $72.69 | $73.11 | $72.20 | $73.10 | $64.40 | 313,595 |
2016-06-15 | $73.13 | $73.59 | $73.01 | $73.10 | $64.40 | 384,397 |
2016-06-14 | $73.05 | $73.26 | $72.56 | $72.97 | $64.29 | 268,017 |
2016-06-13 | $73.70 | $74.10 | $73.25 | $73.28 | $64.56 | 507,000 |
2016-06-10 | $74.26 | $74.35 | $73.66 | $73.91 | $65.12 | 313,460 |
2016-06-09 | $74.65 | $74.95 | $74.48 | $74.90 | $65.99 | 484,319 |
2016-06-08 | $74.81 | $75.09 | $74.79 | $75.02 | $66.09 | 175,325 |
2016-06-07 | $74.48 | $74.91 | $74.28 | $74.70 | $65.81 | 504,197 |
2016-06-06 | $74.09 | $74.50 | $73.99 | $74.36 | $65.51 | 238,293 |
2016-06-03 | $73.97 | $74.11 | $73.46 | $73.95 | $65.15 | 397,841 |
2016-06-02 | $73.53 | $74.08 | $73.45 | $74.08 | $65.27 | 487,553 |
2016-06-01 | $73.27 | $73.78 | $73.12 | $73.77 | $64.99 | 639,285 |
2016-05-31 | $73.68 | $73.89 | $73.34 | $73.65 | $64.89 | 1,365,585 |
2016-05-27 | $73.15 | $73.51 | $73.11 | $73.51 | $64.76 | 667,695 |
2016-05-26 | $73.31 | $73.42 | $73.06 | $73.16 | $64.46 | 295,952 |
2016-05-25 | $72.90 | $73.31 | $72.66 | $73.18 | $64.47 | 916,542 |
2016-05-24 | $72.16 | $72.71 | $72.12 | $72.63 | $63.99 | 358,037 |
2016-05-23 | $71.79 | $71.95 | $71.61 | $71.74 | $63.20 | 216,610 |
2016-05-20 | $71.56 | $71.91 | $71.54 | $71.85 | $63.30 | 427,168 |
2016-05-19 | $71.00 | $71.27 | $70.60 | $71.20 | $62.73 | 769,850 |
2016-05-18 | $71.56 | $72.12 | $71.01 | $71.47 | $62.97 | 493,175 |
2016-05-17 | $72.10 | $72.43 | $71.51 | $71.79 | $63.25 | 1,298,681 |
2016-05-16 | $71.83 | $72.51 | $71.64 | $72.32 | $63.72 | 235,905 |
2016-05-13 | $71.99 | $72.33 | $71.47 | $71.66 | $63.13 | 349,475 |
2016-05-12 | $72.49 | $72.72 | $71.80 | $72.26 | $63.66 | 1,114,595 |
2016-05-11 | $72.58 | $72.68 | $72.22 | $72.24 | $63.64 | 333,211 |
2016-05-10 | $72.13 | $72.76 | $72.09 | $72.75 | $64.09 | 621,384 |
2016-05-09 | $71.98 | $72.09 | $71.60 | $71.92 | $63.36 | 309,791 |
2016-05-06 | $71.49 | $72.09 | $71.44 | $72.03 | $63.46 | 237,280 |
2016-05-05 | $72.07 | $72.28 | $71.59 | $71.80 | $63.26 | 302,723 |
2016-05-04 | $71.74 | $72.21 | $71.61 | $71.83 | $63.28 | 782,785 |
2016-05-03 | $72.39 | $72.39 | $71.71 | $72.08 | $63.50 | 1,090,862 |
2016-05-02 | $72.65 | $73.05 | $72.35 | $72.99 | $64.31 | 482,285 |
2016-04-29 | $72.42 | $72.65 | $71.81 | $72.42 | $63.80 | 788,380 |
2016-04-28 | $72.93 | $73.41 | $72.53 | $72.67 | $64.02 | 736,620 |
2016-04-27 | $72.74 | $73.45 | $72.74 | $73.34 | $64.61 | 489,290 |
2016-04-26 | $72.33 | $72.69 | $72.24 | $72.67 | $64.02 | 312,893 |
2016-04-25 | $72.10 | $72.19 | $71.75 | $72.06 | $63.49 | 869,574 |
2016-04-22 | $71.87 | $72.48 | $71.87 | $72.37 | $63.76 | 969,201 |
2016-04-21 | $72.54 | $72.56 | $71.65 | $71.73 | $63.20 | 515,565 |
2016-04-20 | $72.72 | $72.85 | $72.34 | $72.48 | $63.86 | 357,794 |
2016-04-19 | $72.31 | $72.75 | $72.28 | $72.65 | $64.01 | 854,847 |
2016-04-18 | $71.17 | $72.05 | $71.09 | $72.05 | $63.48 | 459,091 |
2016-04-15 | $71.49 | $71.68 | $71.34 | $71.61 | $63.09 | 456,019 |
2016-04-14 | $71.70 | $71.70 | $71.38 | $71.49 | $62.98 | 540,386 |
2016-04-13 | $71.35 | $71.72 | $71.15 | $71.72 | $63.19 | 327,518 |
2016-04-12 | $70.30 | $71.11 | $70.11 | $70.96 | $62.52 | 563,396 |
2016-04-11 | $70.46 | $70.79 | $70.08 | $70.12 | $61.78 | 604,098 |
2016-04-08 | $70.20 | $70.57 | $69.96 | $70.16 | $61.81 | 453,848 |
2016-04-07 | $69.89 | $70.23 | $69.30 | $69.62 | $61.34 | 308,790 |
2016-04-06 | $69.80 | $70.36 | $69.58 | $70.35 | $61.98 | 467,474 |
2016-04-05 | $70.10 | $70.19 | $69.76 | $69.84 | $61.53 | 373,573 |
2016-04-04 | $71.12 | $71.19 | $70.48 | $70.61 | $62.21 | 397,956 |
2016-04-01 | $70.66 | $71.21 | $70.22 | $71.15 | $62.68 | 832,314 |
2016-03-31 | $70.85 | $71.08 | $70.79 | $70.93 | $62.49 | 563,600 |
2016-03-30 | $71.19 | $71.22 | $70.64 | $70.83 | $62.40 | 413,491 |
2016-03-29 | $69.57 | $70.73 | $69.37 | $70.73 | $62.31 | 376,862 |
2016-03-28 | $69.88 | $69.94 | $69.43 | $69.86 | $61.55 | 363,095 |
2016-03-24 | $69.18 | $69.69 | $68.96 | $69.67 | $61.38 | 492,093 |
2016-03-23 | $70.22 | $70.25 | $69.67 | $69.67 | $61.38 | 393,644 |
2016-03-22 | $70.49 | $71.04 | $70.31 | $70.84 | $62.06 | 333,086 |
2016-03-21 | $70.78 | $71.01 | $70.58 | $70.84 | $62.06 | 246,807 |
2016-03-18 | $71.04 | $71.28 | $70.76 | $70.92 | $62.13 | 559,329 |
2016-03-17 | $69.98 | $70.98 | $69.74 | $70.80 | $62.02 | 510,488 |
2016-03-16 | $68.95 | $70.04 | $68.95 | $69.97 | $61.29 | 218,119 |
2016-03-15 | $69.11 | $69.22 | $68.51 | $69.17 | $60.59 | 409,040 |
2016-03-14 | $69.51 | $69.77 | $69.28 | $69.62 | $60.99 | 392,453 |
2016-03-11 | $69.03 | $69.79 | $68.98 | $69.75 | $61.10 | 215,880 |
2016-03-10 | $68.53 | $68.74 | $67.61 | $68.37 | $59.89 | 247,285 |
2016-03-09 | $68.21 | $68.48 | $67.94 | $68.25 | $59.79 | 220,219 |
2016-03-08 | $68.80 | $68.80 | $67.79 | $67.85 | $59.44 | 306,971 |
2016-03-07 | $68.38 | $69.23 | $68.38 | $69.13 | $60.56 | 453,819 |
2016-03-04 | $68.34 | $69.03 | $68.08 | $68.67 | $60.16 | 347,834 |
2016-03-03 | $67.51 | $68.26 | $67.36 | $68.24 | $59.78 | 364,052 |
2016-03-02 | $66.51 | $67.53 | $66.44 | $67.49 | $59.12 | 783,267 |
2016-03-01 | $65.88 | $66.64 | $65.56 | $66.62 | $58.36 | 412,428 |
2016-02-29 | $65.72 | $66.04 | $65.32 | $65.32 | $57.22 | 389,783 |
2016-02-26 | $65.96 | $66.08 | $65.54 | $65.69 | $57.55 | 363,862 |
2016-02-25 | $65.01 | $65.60 | $64.76 | $65.60 | $57.47 | 279,859 |
2016-02-24 | $63.86 | $64.92 | $63.49 | $64.88 | $56.84 | 541,801 |
2016-02-23 | $64.93 | $65.12 | $64.39 | $64.42 | $56.43 | 541,928 |
2016-02-22 | $64.80 | $65.20 | $64.69 | $65.20 | $57.12 | 348,696 |
2016-02-19 | $63.88 | $64.16 | $63.51 | $64.11 | $56.16 | 391,348 |
2016-02-18 | $64.37 | $64.42 | $63.89 | $64.26 | $56.29 | 393,756 |
2016-02-17 | $63.60 | $64.36 | $63.60 | $64.20 | $56.24 | 597,080 |
2016-02-16 | $62.76 | $63.15 | $62.26 | $63.12 | $55.29 | 746,811 |
2016-02-12 | $61.35 | $62.00 | $61.07 | $61.94 | $54.26 | 925,107 |
2016-02-11 | $60.94 | $61.24 | $60.24 | $60.76 | $53.23 | 863,382 |
2016-02-10 | $62.17 | $62.72 | $61.82 | $61.84 | $54.17 | 833,577 |
2016-02-09 | $61.59 | $62.33 | $61.38 | $61.84 | $54.17 | 912,810 |
2016-02-08 | $62.94 | $63.00 | $61.46 | $62.25 | $54.53 | 1,332,097 |
2016-02-05 | $64.35 | $64.56 | $63.52 | $63.63 | $55.74 | 1,273,737 |
2016-02-04 | $64.20 | $65.19 | $64.20 | $64.61 | $56.60 | 499,186 |
2016-02-03 | $64.07 | $64.47 | $62.77 | $64.38 | $56.40 | 1,017,092 |
2016-02-02 | $64.26 | $64.27 | $63.39 | $63.56 | $55.68 | 830,469 |
2016-02-01 | $64.41 | $65.16 | $64.22 | $64.84 | $56.80 | 964,616 |
2016-01-29 | $63.47 | $64.92 | $63.47 | $64.90 | $56.85 | 876,465 |
2016-01-28 | $63.67 | $63.67 | $62.73 | $63.11 | $55.29 | 864,970 |
2016-01-27 | $63.04 | $63.97 | $62.56 | $62.95 | $55.15 | 846,757 |
2016-01-26 | $62.26 | $63.32 | $62.24 | $63.32 | $55.47 | 969,705 |
2016-01-25 | $62.92 | $63.10 | $61.85 | $61.92 | $54.24 | 918,524 |
2016-01-22 | $62.90 | $63.42 | $62.66 | $63.23 | $55.39 | 2,353,267 |
2016-01-21 | $61.57 | $62.58 | $61.20 | $61.84 | $54.17 | 2,309,920 |
2016-01-20 | $61.56 | $62.06 | $59.69 | $61.49 | $53.87 | 1,377,436 |
2016-01-19 | $63.32 | $63.36 | $61.85 | $62.34 | $54.61 | 1,836,773 |
2016-01-15 | $62.17 | $62.89 | $61.77 | $62.76 | $54.98 | 2,025,018 |
2016-01-14 | $63.39 | $64.20 | $62.65 | $63.85 | $55.93 | 1,488,806 |
2016-01-13 | $64.83 | $65.04 | $62.98 | $63.12 | $55.29 | 940,611 |
2016-01-12 | $65.09 | $65.17 | $63.76 | $64.56 | $56.56 | 1,177,915 |
2016-01-11 | $65.07 | $65.25 | $63.99 | $64.53 | $56.53 | 1,283,911 |
2016-01-08 | $65.95 | $66.05 | $64.67 | $64.77 | $56.74 | 1,232,895 |
2016-01-07 | $65.93 | $66.53 | $65.41 | $65.55 | $57.42 | 983,054 |
2016-01-06 | $67.29 | $67.49 | $66.66 | $67.02 | $58.71 | 838,408 |
2016-01-05 | $68.24 | $68.29 | $67.69 | $68.20 | $59.74 | 665,407 |
2016-01-04 | $67.62 | $68.04 | $67.22 | $68.04 | $59.60 | 1,600,853 |
2015-12-31 | $68.91 | $69.26 | $68.64 | $68.66 | $60.15 | 1,104,050 |
2015-12-30 | $69.53 | $69.68 | $69.10 | $69.16 | $60.59 | 779,960 |
2015-12-29 | $69.46 | $69.76 | $69.31 | $69.69 | $61.05 | 978,017 |
2015-12-28 | $68.97 | $69.05 | $68.48 | $69.05 | $60.49 | 763,594 |
2015-12-24 | $69.27 | $69.58 | $69.10 | $69.35 | $60.75 | 422,378 |
2015-12-23 | $69.01 | $69.85 | $68.97 | $69.83 | $60.73 | 753,798 |
2015-12-22 | $68.09 | $68.71 | $67.79 | $68.53 | $59.60 | 773,705 |
2015-12-21 | $67.80 | $68.06 | $67.40 | $67.86 | $59.02 | 1,216,394 |
2015-12-18 | $68.18 | $68.19 | $67.45 | $67.45 | $58.66 | 957,239 |
2015-12-17 | $69.65 | $69.65 | $68.46 | $68.46 | $59.54 | 859,282 |
2015-12-16 | $68.97 | $69.59 | $68.67 | $69.48 | $60.43 | 753,045 |
2015-12-15 | $68.24 | $68.86 | $68.23 | $68.65 | $59.71 | 1,172,659 |
2015-12-14 | $67.95 | $68.25 | $67.07 | $67.69 | $58.87 | 1,362,231 |
2015-12-11 | $68.45 | $68.69 | $67.78 | $67.96 | $59.11 | 1,112,735 |
2015-12-10 | $69.05 | $69.66 | $68.95 | $69.19 | $60.18 | 918,916 |
2015-12-09 | $69.45 | $70.35 | $68.80 | $69.12 | $60.12 | 611,358 |
2015-12-08 | $69.53 | $69.98 | $69.25 | $69.65 | $60.58 | 603,726 |
2015-12-07 | $70.90 | $70.90 | $69.90 | $70.15 | $61.01 | 453,785 |
2015-12-04 | $70.20 | $71.15 | $70.13 | $71.05 | $61.80 | 520,807 |
2015-12-03 | $71.17 | $71.28 | $69.83 | $70.09 | $60.96 | 489,405 |
2015-12-02 | $72.04 | $72.16 | $70.95 | $71.05 | $61.80 | 375,212 |
2015-12-01 | $71.72 | $72.15 | $71.66 | $72.14 | $62.74 | 872,108 |
2015-11-30 | $71.70 | $71.80 | $71.34 | $71.42 | $62.12 | 530,139 |
2015-11-27 | $71.51 | $71.63 | $71.26 | $71.51 | $62.20 | 227,944 |
2015-11-25 | $71.52 | $71.61 | $71.25 | $71.50 | $62.19 | 379,843 |
2015-11-24 | $70.96 | $71.67 | $70.77 | $71.51 | $62.20 | 535,706 |
2015-11-23 | $71.03 | $71.53 | $71.03 | $71.21 | $61.93 | 733,299 |
2015-11-20 | $71.23 | $71.42 | $70.93 | $71.13 | $61.86 | 552,377 |
2015-11-19 | $71.00 | $71.11 | $70.80 | $70.97 | $61.73 | 771,903 |
2015-11-18 | $70.15 | $71.10 | $70.11 | $71.09 | $61.83 | 1,123,732 |
2015-11-17 | $70.27 | $70.59 | $69.80 | $69.88 | $60.78 | 883,930 |
2015-11-16 | $69.07 | $70.19 | $69.00 | $70.17 | $61.03 | 677,150 |
2015-11-13 | $69.43 | $69.67 | $68.98 | $69.11 | $60.11 | 752,602 |
2015-11-12 | $70.35 | $70.44 | $69.59 | $69.61 | $60.54 | 384,056 |
2015-11-11 | $71.33 | $71.33 | $70.72 | $70.80 | $61.58 | 304,938 |
2015-11-10 | $70.75 | $71.19 | $70.70 | $71.19 | $61.92 | 581,233 |
2015-11-09 | $71.51 | $71.51 | $70.48 | $70.94 | $61.70 | 492,489 |
2015-11-06 | $71.99 | $71.99 | $71.23 | $71.66 | $62.33 | 296,872 |
2015-11-05 | $72.18 | $72.29 | $71.62 | $72.10 | $62.71 | 1,028,243 |
2015-11-04 | $72.52 | $72.56 | $71.92 | $72.12 | $62.73 | 671,537 |
2015-11-03 | $72.08 | $72.62 | $71.97 | $72.32 | $62.90 | 545,206 |
2015-11-02 | $71.23 | $72.33 | $71.20 | $72.24 | $62.83 | 322,036 |
2015-10-30 | $71.35 | $71.60 | $71.03 | $71.23 | $61.95 | 369,103 |
2015-10-29 | $71.30 | $71.51 | $71.03 | $71.33 | $62.04 | 305,110 |
2015-10-28 | $70.56 | $71.49 | $70.47 | $71.49 | $62.18 | 685,275 |
2015-10-27 | $70.61 | $70.62 | $70.09 | $70.36 | $61.19 | 316,643 |
2015-10-26 | $71.27 | $71.28 | $70.82 | $70.89 | $61.66 | 744,847 |
2015-10-23 | $71.56 | $71.57 | $70.91 | $71.30 | $62.01 | 617,247 |
2015-10-22 | $70.74 | $71.42 | $70.71 | $71.13 | $61.86 | 292,381 |
2015-10-21 | $71.29 | $71.33 | $70.34 | $70.42 | $61.25 | 338,452 |
2015-10-20 | $70.78 | $71.39 | $70.77 | $71.13 | $61.86 | 296,853 |
2015-10-19 | $70.74 | $70.96 | $70.55 | $70.90 | $61.66 | 410,017 |
2015-10-16 | $71.14 | $71.17 | $70.60 | $71.01 | $61.76 | 531,004 |
2015-10-15 | $70.23 | $70.98 | $69.98 | $70.98 | $61.73 | 353,752 |
2015-10-14 | $70.40 | $70.61 | $69.99 | $70.09 | $60.96 | 421,473 |
2015-10-13 | $70.56 | $71.14 | $70.30 | $70.38 | $61.21 | 510,995 |
2015-10-12 | $71.12 | $71.13 | $70.70 | $70.89 | $61.66 | 277,051 |
2015-10-09 | $71.35 | $71.43 | $70.86 | $71.06 | $61.80 | 527,056 |
2015-10-08 | $70.27 | $71.38 | $70.15 | $71.22 | $61.94 | 527,409 |
2015-10-07 | $70.02 | $70.46 | $69.55 | $70.34 | $61.18 | 680,062 |
2015-10-06 | $69.51 | $69.82 | $69.34 | $69.62 | $60.55 | 416,547 |
2015-10-05 | $68.59 | $69.63 | $68.55 | $69.53 | $60.47 | 803,796 |
2015-10-02 | $66.38 | $68.07 | $66.20 | $68.07 | $59.20 | 540,381 |
2015-10-01 | $67.24 | $67.43 | $66.36 | $67.01 | $58.28 | 769,110 |
2015-09-30 | $66.65 | $67.15 | $66.30 | $67.09 | $58.35 | 431,354 |
2015-09-29 | $66.00 | $66.37 | $65.61 | $65.98 | $57.39 | 1,196,928 |
2015-09-28 | $67.31 | $67.44 | $65.74 | $65.87 | $57.29 | 693,960 |
2015-09-25 | $68.06 | $68.17 | $67.31 | $67.64 | $58.83 | 514,134 |
2015-09-24 | $67.49 | $68.01 | $67.06 | $67.84 | $58.76 | 409,143 |
2015-09-23 | $68.24 | $68.45 | $67.77 | $67.94 | $58.85 | 370,258 |
2015-09-22 | $68.40 | $68.65 | $67.81 | $68.21 | $59.08 | 328,286 |
2015-09-21 | $69.26 | $69.82 | $69.11 | $69.25 | $59.98 | 586,505 |
2015-09-18 | $69.40 | $69.75 | $68.85 | $69.02 | $59.78 | 549,099 |
2015-09-17 | $70.14 | $71.23 | $69.99 | $70.18 | $60.79 | 900,865 |
2015-09-16 | $69.45 | $70.28 | $69.44 | $70.24 | $60.84 | 530,334 |
2015-09-15 | $68.82 | $69.47 | $68.69 | $69.38 | $60.10 | 700,059 |
2015-09-14 | $68.86 | $68.86 | $68.36 | $68.59 | $59.41 | 517,433 |
2015-09-11 | $68.30 | $68.81 | $68.02 | $68.81 | $59.60 | 270,172 |
2015-09-10 | $68.30 | $69.08 | $68.19 | $68.56 | $59.39 | 590,708 |
2015-09-09 | $69.85 | $69.87 | $68.28 | $68.41 | $59.26 | 637,990 |
2015-09-08 | $68.69 | $69.34 | $68.54 | $69.30 | $60.03 | 432,973 |
2015-09-04 | $68.19 | $68.22 | $67.50 | $67.79 | $58.72 | 770,369 |
2015-09-03 | $68.72 | $69.59 | $68.62 | $68.87 | $59.65 | 715,571 |
2015-09-02 | $68.32 | $68.54 | $67.49 | $68.50 | $59.33 | 794,600 |
2015-09-01 | $69.07 | $69.07 | $67.35 | $67.65 | $58.60 | 1,279,748 |
iShares Russell Mid-Cap Value ETF (IWS) News Headlines
Recent iShares Russell Mid-Cap Value ETF (IWS) News
Similar Companies to iShares Russell Mid-Cap Value ETF (IWS) 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 | -- | -- | -- |