iShares Global Healthcare ETF (IXJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$85.40 ($-0.36) -0.42%
iShares Global Healthcare ETF - Daily Information
Click for more stock information on iShares Global Healthcare ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $84.94 |
Previous Close | $85.40 |
High | $85.93 |
Low | $84.94 |
Adjusted Open | $84.94 |
Previous Adjusted Close | $85.40 |
Adjusted High | $85.93 |
Adjusted Low | $84.94 |
About iShares Global Healthcare ETF (IXJ)
The Fund seeks to track the investment results of the S&P Global 1200 Health Care IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be a part of the healthcare sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Belgium, Canada, Denmark, France, Germany, Japan, the Netherlands, South Korea, Spain, Switzerland, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Healthcare ETF (IXJ)
Historical Stock Data for iShares Global Healthcare ETF (IXJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $84.94 | $85.93 | $84.94 | $85.40 | $85.40 | 118,959 |
2025-04-16 | $86.49 | $86.85 | $85.37 | $85.76 | $85.76 | 148,189 |
2025-04-15 | $86.98 | $87.09 | $86.25 | $86.45 | $86.45 | 131,598 |
2025-04-14 | $86.41 | $87.11 | $85.96 | $86.82 | $86.82 | 143,074 |
2025-04-11 | $84.38 | $86.02 | $83.81 | $85.66 | $85.66 | 166,753 |
2025-04-10 | $85.38 | $85.38 | $82.10 | $84.15 | $84.15 | 231,169 |
2025-04-09 | $80.88 | $86.63 | $80.68 | $86.37 | $86.37 | 275,314 |
2025-04-08 | $86.26 | $86.35 | $81.89 | $82.87 | $82.87 | 233,472 |
2025-04-07 | $82.12 | $85.44 | $81.13 | $83.71 | $83.71 | 287,829 |
2025-04-04 | $88.15 | $88.39 | $84.56 | $84.61 | $84.61 | 201,527 |
2025-04-03 | $90.18 | $90.94 | $89.61 | $89.66 | $89.66 | 157,011 |
2025-04-02 | $89.22 | $90.08 | $89.00 | $90.02 | $90.02 | 97,979 |
2025-04-01 | $90.95 | $90.95 | $89.54 | $89.71 | $89.71 | 176,242 |
2025-03-31 | $90.01 | $91.53 | $89.82 | $91.20 | $91.20 | 133,267 |
2025-03-28 | $90.89 | $91.07 | $90.62 | $90.78 | $90.78 | 119,687 |
2025-03-27 | $90.52 | $91.10 | $90.52 | $90.89 | $90.89 | 92,989 |
2025-03-26 | $90.94 | $91.38 | $90.51 | $90.65 | $90.65 | 86,152 |
2025-03-25 | $92.61 | $92.61 | $90.91 | $91.29 | $91.29 | 209,210 |
2025-03-24 | $91.89 | $92.35 | $91.77 | $92.17 | $92.17 | 180,272 |
2025-03-21 | $91.90 | $92.14 | $91.54 | $91.95 | $91.95 | 98,690 |
2025-03-20 | $92.15 | $92.57 | $92.05 | $92.34 | $92.34 | 111,502 |
2025-03-19 | $92.40 | $92.53 | $91.75 | $92.30 | $92.30 | 98,465 |
2025-03-18 | $92.52 | $92.55 | $92.02 | $92.48 | $92.48 | 183,087 |
2025-03-17 | $91.26 | $92.64 | $91.26 | $92.46 | $92.46 | 118,927 |
2025-03-14 | $90.44 | $91.29 | $90.37 | $91.21 | $91.21 | 118,051 |
2025-03-13 | $90.80 | $90.98 | $90.17 | $90.36 | $90.36 | 135,528 |
2025-03-12 | $91.30 | $91.40 | $90.52 | $90.78 | $90.78 | 173,857 |
2025-03-11 | $92.35 | $92.35 | $90.92 | $91.35 | $91.35 | 113,170 |
2025-03-10 | $92.89 | $93.63 | $92.18 | $92.43 | $92.43 | 139,068 |
2025-03-07 | $93.55 | $94.30 | $93.42 | $93.90 | $93.90 | 118,800 |
2025-03-06 | $93.51 | $93.95 | $93.11 | $93.64 | $93.64 | 141,334 |
2025-03-05 | $93.06 | $94.32 | $93.01 | $94.18 | $94.18 | 232,373 |
2025-03-04 | $93.85 | $93.90 | $93.06 | $93.09 | $93.09 | 167,706 |
2025-03-03 | $93.43 | $94.10 | $93.30 | $93.57 | $93.57 | 169,544 |
2025-02-28 | $92.35 | $93.16 | $91.80 | $93.16 | $93.16 | 108,747 |
2025-02-27 | $92.48 | $93.04 | $92.13 | $92.17 | $92.17 | 77,479 |
2025-02-26 | $93.14 | $93.29 | $92.41 | $92.65 | $92.65 | 170,015 |
2025-02-25 | $92.92 | $93.37 | $92.54 | $93.22 | $93.22 | 360,794 |
2025-02-24 | $91.88 | $92.70 | $91.63 | $92.31 | $92.31 | 364,019 |
2025-02-21 | $91.26 | $92.07 | $91.25 | $91.75 | $91.75 | 1,448,351 |
2025-02-20 | $91.25 | $91.96 | $91.25 | $91.86 | $91.86 | 271,329 |
2025-02-19 | $90.42 | $91.46 | $90.42 | $91.38 | $91.38 | 260,247 |
2025-02-18 | $90.43 | $90.89 | $90.40 | $90.72 | $90.72 | 95,595 |
2025-02-14 | $91.46 | $91.50 | $90.54 | $90.58 | $90.58 | 85,299 |
2025-02-13 | $91.31 | $91.69 | $90.89 | $91.49 | $91.49 | 400,329 |
2025-02-12 | $90.73 | $91.32 | $90.66 | $91.03 | $91.03 | 585,466 |
2025-02-11 | $90.95 | $91.27 | $90.79 | $91.18 | $91.18 | 101,888 |
2025-02-10 | $91.42 | $91.53 | $90.99 | $91.25 | $91.25 | 104,655 |
2025-02-07 | $91.95 | $92.20 | $91.26 | $91.26 | $91.26 | 63,837 |
2025-02-06 | $92.58 | $92.67 | $91.77 | $91.78 | $91.78 | 102,648 |
2025-02-05 | $91.85 | $92.72 | $91.78 | $92.57 | $92.57 | 317,011 |
2025-02-04 | $90.74 | $91.38 | $90.68 | $91.35 | $91.35 | 297,126 |
2025-02-03 | $90.79 | $91.88 | $90.52 | $91.50 | $91.50 | 100,406 |
2025-01-31 | $92.04 | $92.45 | $91.42 | $91.42 | $91.42 | 155,921 |
2025-01-30 | $91.34 | $92.29 | $91.32 | $92.05 | $92.05 | 86,370 |
2025-01-29 | $91.11 | $91.28 | $90.61 | $90.76 | $90.76 | 114,422 |
2025-01-28 | $91.87 | $91.91 | $91.22 | $91.25 | $91.25 | 112,567 |
2025-01-27 | $90.65 | $92.00 | $90.41 | $91.98 | $91.98 | 239,772 |
2025-01-24 | $89.66 | $90.25 | $89.66 | $90.14 | $90.14 | 94,220 |
2025-01-23 | $88.83 | $89.66 | $88.45 | $89.66 | $89.66 | 180,971 |
2025-01-22 | $88.51 | $88.84 | $88.20 | $88.51 | $88.51 | 141,821 |
2025-01-21 | $87.83 | $88.83 | $87.79 | $88.75 | $88.75 | 244,228 |
2025-01-17 | $87.58 | $87.76 | $87.07 | $87.07 | $87.07 | 175,497 |
2025-01-16 | $87.15 | $87.92 | $86.93 | $87.85 | $87.85 | 126,493 |
2025-01-15 | $87.48 | $87.76 | $86.97 | $87.38 | $87.38 | 200,261 |
2025-01-14 | $87.66 | $87.66 | $86.29 | $86.89 | $86.89 | 170,734 |
2025-01-13 | $86.83 | $87.90 | $86.83 | $87.78 | $87.78 | 393,948 |
2025-01-10 | $87.29 | $87.88 | $86.97 | $87.13 | $87.13 | 195,587 |
2025-01-08 | $87.24 | $87.73 | $86.61 | $87.59 | $87.59 | 135,540 |
2025-01-07 | $86.95 | $87.82 | $86.95 | $87.19 | $87.19 | 87,177 |
2025-01-06 | $86.70 | $87.35 | $86.48 | $86.69 | $86.69 | 141,369 |
2025-01-03 | $86.14 | $86.84 | $86.06 | $86.65 | $86.65 | 85,267 |
2025-01-02 | $86.31 | $86.64 | $85.68 | $86.01 | $86.01 | 133,323 |
2024-12-31 | $85.86 | $86.27 | $85.55 | $85.97 | $85.97 | 211,972 |
2024-12-30 | $86.23 | $86.33 | $85.55 | $85.76 | $85.76 | 290,639 |
2024-12-27 | $86.66 | $87.21 | $86.48 | $86.81 | $86.81 | 104,832 |
2024-12-26 | $86.50 | $87.20 | $86.50 | $87.14 | $87.14 | 58,386 |
2024-12-24 | $86.54 | $86.94 | $86.30 | $86.93 | $86.93 | 70,247 |
2024-12-23 | $86.05 | $86.82 | $85.73 | $86.74 | $86.74 | 123,507 |
2024-12-20 | $85.35 | $86.48 | $85.21 | $85.87 | $85.87 | 134,020 |
2024-12-19 | $86.20 | $86.47 | $85.43 | $85.66 | $85.66 | 394,101 |
2024-12-18 | $87.69 | $88.03 | $86.23 | $86.31 | $86.31 | 133,555 |
2024-12-17 | $87.38 | $88.17 | $87.38 | $87.79 | $87.79 | 197,386 |
2024-12-16 | $88.88 | $89.38 | $88.15 | $88.18 | $87.56 | 138,603 |
2024-12-13 | $88.90 | $89.12 | $88.55 | $88.93 | $88.31 | 163,207 |
2024-12-12 | $89.85 | $90.04 | $89.10 | $89.11 | $88.49 | 116,540 |
2024-12-11 | $90.76 | $90.76 | $89.91 | $89.95 | $89.32 | 131,255 |
2024-12-10 | $91.41 | $91.48 | $90.60 | $90.67 | $90.04 | 141,697 |
2024-12-09 | $91.17 | $91.62 | $90.97 | $91.34 | $90.70 | 333,806 |
2024-12-06 | $91.56 | $91.69 | $91.05 | $91.19 | $91.19 | 149,208 |
2024-12-05 | $92.02 | $92.02 | $91.33 | $91.41 | $91.41 | 175,782 |
2024-12-04 | $92.25 | $92.57 | $91.94 | $92.08 | $92.08 | 127,287 |
2024-12-03 | $92.60 | $92.69 | $92.30 | $92.34 | $92.34 | 89,833 |
2024-12-02 | $92.38 | $92.53 | $91.97 | $92.33 | $92.33 | 73,780 |
2024-11-29 | $92.09 | $92.68 | $91.97 | $92.45 | $92.45 | 109,527 |
2024-11-27 | $91.72 | $92.46 | $91.72 | $92.11 | $92.11 | 570,764 |
2024-11-26 | $91.52 | $91.61 | $90.77 | $91.57 | $91.57 | 160,769 |
2024-11-25 | $90.96 | $91.45 | $90.85 | $91.22 | $91.22 | 368,624 |
2024-11-22 | $90.44 | $90.88 | $90.32 | $90.41 | $90.41 | 86,765 |
2024-11-21 | $89.74 | $90.30 | $89.32 | $90.16 | $90.16 | 113,225 |
2024-11-20 | $88.91 | $89.96 | $88.87 | $89.76 | $89.76 | 147,591 |
2024-11-19 | $88.37 | $89.08 | $88.27 | $88.88 | $88.88 | 147,339 |
2024-11-18 | $88.68 | $89.20 | $88.68 | $89.07 | $89.07 | 281,765 |
2024-11-15 | $90.02 | $90.21 | $88.98 | $89.15 | $89.15 | 464,405 |
2024-11-14 | $92.03 | $92.03 | $90.77 | $90.80 | $90.80 | 227,392 |
2024-11-13 | $92.40 | $92.48 | $92.01 | $92.16 | $92.16 | 148,410 |
2024-11-12 | $93.44 | $93.49 | $92.47 | $92.48 | $92.48 | 118,513 |
2024-11-11 | $94.31 | $94.56 | $93.76 | $93.86 | $93.86 | 103,138 |
2024-11-08 | $93.86 | $94.63 | $93.79 | $94.27 | $94.27 | 152,875 |
2024-11-07 | $93.46 | $93.98 | $93.35 | $93.91 | $93.91 | 225,797 |
2024-11-06 | $94.90 | $94.90 | $92.88 | $93.13 | $93.13 | 118,719 |
2024-11-05 | $92.87 | $93.67 | $92.62 | $93.67 | $93.67 | 86,823 |
2024-11-04 | $93.75 | $94.07 | $93.26 | $93.31 | $93.31 | 87,715 |
2024-11-01 | $93.95 | $94.21 | $93.76 | $93.76 | $93.76 | 247,901 |
2024-10-31 | $93.40 | $93.70 | $93.23 | $93.32 | $93.32 | 186,441 |
2024-10-30 | $92.92 | $94.17 | $92.64 | $94.01 | $94.01 | 188,652 |
2024-10-29 | $94.62 | $94.97 | $94.44 | $94.44 | $94.44 | 48,881 |
2024-10-28 | $95.37 | $95.37 | $94.78 | $94.92 | $94.92 | 82,999 |
2024-10-25 | $95.54 | $95.54 | $94.70 | $94.75 | $94.75 | 46,192 |
2024-10-24 | $95.75 | $96.12 | $95.16 | $95.18 | $95.18 | 79,343 |
2024-10-23 | $95.90 | $96.01 | $95.31 | $95.67 | $95.67 | 202,130 |
2024-10-22 | $95.80 | $96.29 | $95.66 | $96.20 | $96.20 | 67,524 |
2024-10-21 | $97.41 | $97.49 | $96.36 | $96.44 | $96.44 | 67,110 |
2024-10-18 | $97.03 | $97.69 | $96.81 | $97.57 | $97.57 | 160,474 |
2024-10-17 | $97.15 | $97.22 | $96.86 | $96.94 | $96.94 | 87,570 |
2024-10-16 | $97.16 | $97.51 | $96.78 | $97.37 | $97.37 | 80,954 |
2024-10-15 | $97.35 | $98.06 | $97.07 | $97.23 | $97.23 | 86,135 |
2024-10-14 | $97.96 | $98.41 | $97.65 | $98.34 | $98.34 | 78,814 |
2024-10-11 | $97.35 | $97.79 | $97.32 | $97.74 | $97.74 | 83,166 |
2024-10-10 | $97.50 | $97.50 | $96.85 | $97.13 | $97.13 | 158,310 |
2024-10-09 | $96.58 | $97.40 | $96.34 | $97.40 | $97.40 | 105,658 |
2024-10-08 | $96.41 | $96.66 | $96.25 | $96.57 | $96.57 | 64,060 |
2024-10-07 | $96.39 | $96.69 | $95.94 | $96.03 | $96.03 | 77,018 |
2024-10-04 | $96.20 | $96.48 | $95.96 | $96.44 | $96.44 | 286,295 |
2024-10-03 | $96.97 | $97.17 | $96.23 | $96.42 | $96.42 | 169,425 |
2024-10-02 | $97.39 | $97.49 | $96.78 | $97.32 | $97.32 | 75,045 |
2024-10-01 | $98.21 | $98.37 | $97.19 | $97.58 | $97.58 | 144,033 |
2024-09-30 | $97.77 | $98.20 | $97.44 | $98.16 | $98.16 | 188,814 |
2024-09-27 | $97.97 | $98.42 | $97.80 | $97.82 | $97.82 | 96,378 |
2024-09-26 | $97.59 | $98.07 | $97.47 | $98.02 | $98.02 | 112,258 |
2024-09-25 | $98.65 | $98.82 | $97.57 | $97.61 | $97.61 | 64,587 |
2024-09-24 | $98.22 | $98.41 | $97.92 | $98.30 | $98.30 | 69,835 |
2024-09-23 | $98.63 | $98.70 | $98.20 | $98.33 | $98.33 | 100,115 |
2024-09-20 | $99.04 | $99.14 | $98.54 | $98.73 | $98.73 | 109,222 |
2024-09-19 | $99.80 | $99.80 | $99.17 | $99.43 | $99.43 | 89,982 |
2024-09-18 | $99.08 | $99.78 | $98.82 | $99.02 | $99.02 | 115,691 |
2024-09-17 | $100.02 | $100.04 | $98.86 | $99.09 | $99.09 | 167,549 |
2024-09-16 | $100.08 | $100.42 | $99.99 | $100.30 | $100.30 | 123,981 |
2024-09-13 | $99.52 | $99.93 | $99.52 | $99.66 | $99.66 | 122,275 |
2024-09-12 | $99.13 | $99.60 | $98.42 | $99.49 | $99.49 | 72,164 |
2024-09-11 | $99.17 | $99.28 | $97.86 | $99.20 | $99.20 | 146,272 |
2024-09-10 | $99.12 | $99.47 | $98.68 | $99.39 | $99.39 | 97,928 |
2024-09-09 | $98.86 | $99.54 | $98.60 | $99.13 | $99.13 | 164,317 |
2024-09-06 | $99.44 | $99.73 | $98.44 | $98.67 | $98.67 | 155,707 |
2024-09-05 | $100.22 | $100.22 | $98.53 | $98.95 | $98.95 | 194,324 |
2024-09-04 | $100.42 | $100.65 | $100.08 | $100.48 | $100.48 | 83,444 |
2024-09-03 | $100.90 | $101.19 | $100.35 | $100.55 | $100.55 | 162,781 |
2024-08-30 | $100.68 | $101.31 | $100.34 | $101.25 | $101.25 | 272,597 |
2024-08-29 | $100.65 | $101.03 | $100.28 | $100.65 | $100.65 | 149,666 |
2024-08-28 | $100.30 | $100.73 | $99.91 | $100.35 | $100.35 | 85,788 |
2024-08-27 | $99.99 | $100.42 | $99.95 | $100.23 | $100.23 | 78,926 |
2024-08-26 | $100.24 | $100.42 | $99.97 | $100.01 | $100.01 | 53,720 |
2024-08-23 | $99.87 | $100.38 | $99.67 | $100.28 | $100.28 | 176,233 |
2024-08-22 | $99.87 | $100.00 | $99.21 | $99.52 | $99.52 | 89,976 |
2024-08-21 | $99.44 | $99.61 | $99.09 | $99.46 | $99.46 | 64,739 |
2024-08-20 | $98.99 | $99.58 | $98.99 | $99.20 | $99.20 | 57,293 |
2024-08-19 | $98.28 | $98.91 | $98.19 | $98.80 | $98.80 | 109,453 |
2024-08-16 | $97.92 | $98.30 | $97.82 | $98.14 | $98.14 | 97,155 |
2024-08-15 | $97.92 | $98.14 | $97.58 | $97.99 | $97.99 | 64,926 |
2024-08-14 | $97.03 | $97.48 | $96.78 | $97.42 | $97.42 | 78,646 |
2024-08-13 | $96.11 | $97.09 | $96.11 | $96.99 | $96.99 | 55,487 |
2024-08-12 | $96.31 | $96.31 | $95.60 | $95.70 | $95.70 | 60,643 |
2024-08-09 | $95.73 | $96.38 | $95.51 | $96.22 | $96.22 | 88,488 |
2024-08-08 | $94.80 | $95.74 | $94.36 | $95.56 | $95.56 | 599,884 |
2024-08-07 | $94.37 | $94.63 | $93.14 | $93.33 | $93.33 | 130,176 |
2024-08-06 | $94.05 | $95.25 | $93.70 | $94.25 | $94.25 | 98,778 |
2024-08-05 | $94.30 | $94.68 | $93.49 | $93.73 | $93.73 | 156,559 |
2024-08-02 | $96.47 | $96.73 | $95.00 | $96.15 | $96.15 | 159,025 |
2024-08-01 | $95.95 | $96.64 | $95.65 | $96.57 | $96.57 | 225,076 |
2024-07-31 | $96.02 | $96.36 | $95.61 | $95.84 | $95.84 | 173,254 |
2024-07-30 | $95.87 | $96.35 | $95.32 | $95.76 | $95.76 | 71,921 |
2024-07-29 | $95.69 | $95.96 | $95.41 | $95.71 | $95.71 | 283,283 |
2024-07-26 | $95.07 | $96.09 | $94.95 | $95.58 | $95.58 | 68,932 |
2024-07-25 | $95.00 | $96.07 | $94.90 | $94.94 | $94.94 | 726,734 |
2024-07-24 | $94.69 | $95.50 | $94.57 | $95.35 | $95.35 | 256,551 |
2024-07-23 | $95.08 | $95.14 | $94.66 | $94.72 | $94.72 | 68,648 |
2024-07-22 | $94.71 | $95.02 | $94.47 | $95.00 | $95.00 | 186,655 |
2024-07-19 | $94.35 | $94.62 | $94.01 | $94.26 | $94.26 | 416,683 |
2024-07-18 | $95.67 | $95.74 | $93.72 | $93.77 | $93.77 | 131,447 |
2024-07-17 | $95.02 | $96.36 | $95.02 | $95.97 | $95.97 | 80,242 |
2024-07-16 | $94.73 | $95.56 | $94.66 | $95.55 | $95.55 | 127,624 |
2024-07-15 | $95.33 | $95.33 | $94.33 | $94.45 | $94.45 | 117,359 |
2024-07-12 | $94.79 | $95.34 | $94.67 | $94.94 | $94.94 | 72,126 |
2024-07-11 | $93.75 | $94.55 | $93.75 | $94.24 | $94.24 | 90,341 |
2024-07-10 | $92.76 | $93.69 | $92.64 | $93.63 | $93.63 | 105,396 |
2024-07-09 | $92.48 | $92.70 | $92.06 | $92.64 | $92.64 | 69,885 |
2024-07-08 | $92.63 | $92.80 | $92.20 | $92.37 | $92.37 | 66,176 |
2024-07-05 | $92.01 | $92.53 | $91.66 | $92.50 | $92.50 | 73,262 |
2024-07-03 | $92.25 | $92.32 | $91.31 | $91.63 | $91.63 | 72,992 |
2024-07-02 | $92.19 | $92.21 | $91.60 | $92.15 | $92.15 | 110,860 |
2024-07-01 | $93.01 | $93.74 | $92.39 | $92.54 | $92.54 | 144,620 |
2024-06-28 | $93.22 | $93.56 | $92.54 | $92.84 | $92.84 | 133,036 |
2024-06-27 | $93.06 | $93.20 | $92.52 | $92.96 | $92.96 | 81,981 |
2024-06-26 | $93.34 | $93.45 | $93.04 | $93.14 | $93.14 | 88,554 |
2024-06-25 | $93.85 | $93.96 | $93.45 | $93.70 | $93.70 | 194,170 |
2024-06-24 | $93.36 | $93.97 | $93.23 | $93.71 | $93.71 | 123,496 |
2024-06-21 | $92.77 | $93.12 | $92.66 | $93.01 | $93.01 | 117,748 |
2024-06-20 | $92.38 | $92.93 | $92.19 | $92.82 | $92.82 | 161,449 |
2024-06-18 | $92.66 | $92.81 | $92.42 | $92.55 | $92.55 | 171,071 |
2024-06-17 | $92.37 | $92.52 | $92.09 | $92.46 | $92.46 | 70,922 |
2024-06-14 | $92.54 | $92.71 | $92.20 | $92.61 | $92.61 | 108,067 |
2024-06-13 | $92.73 | $92.87 | $92.16 | $92.83 | $92.83 | 261,867 |
2024-06-12 | $93.60 | $93.60 | $92.81 | $93.06 | $93.06 | 59,417 |
2024-06-11 | $93.25 | $93.25 | $92.60 | $92.97 | $92.97 | 113,853 |
2024-06-10 | $93.75 | $94.12 | $93.37 | $94.12 | $93.44 | 98,090 |
2024-06-07 | $93.78 | $94.33 | $93.70 | $93.88 | $93.21 | 91,880 |
2024-06-06 | $93.68 | $94.05 | $93.36 | $93.95 | $93.28 | 57,968 |
2024-06-05 | $93.45 | $93.63 | $92.83 | $93.56 | $92.89 | 130,514 |
2024-06-04 | $92.63 | $93.18 | $92.37 | $93.04 | $92.37 | 98,684 |
2024-06-03 | $91.90 | $92.74 | $91.69 | $92.44 | $91.78 | 96,922 |
2024-05-31 | $91.06 | $92.10 | $91.06 | $92.01 | $91.35 | 166,047 |
2024-05-30 | $90.47 | $90.99 | $90.27 | $90.66 | $90.01 | 137,075 |
2024-05-29 | $90.59 | $90.75 | $90.22 | $90.49 | $89.84 | 227,580 |
2024-05-28 | $92.13 | $92.17 | $90.87 | $91.11 | $90.46 | 130,117 |
2024-05-24 | $92.46 | $92.61 | $92.14 | $92.25 | $91.59 | 105,397 |
2024-05-23 | $93.42 | $93.42 | $92.35 | $92.41 | $91.75 | 69,409 |
2024-05-22 | $93.00 | $93.49 | $92.80 | $93.21 | $92.54 | 139,295 |
2024-05-21 | $93.12 | $93.50 | $93.04 | $93.25 | $92.58 | 74,709 |
2024-05-20 | $93.20 | $93.37 | $92.95 | $93.08 | $92.41 | 33,491 |
2024-05-17 | $93.11 | $93.31 | $92.80 | $93.31 | $92.64 | 68,985 |
2024-05-16 | $93.27 | $93.39 | $92.99 | $93.30 | $92.63 | 222,150 |
2024-05-15 | $92.46 | $93.49 | $92.46 | $93.44 | $92.77 | 237,771 |
2024-05-14 | $91.78 | $92.15 | $91.57 | $92.09 | $91.43 | 78,984 |
2024-05-13 | $91.96 | $91.98 | $91.52 | $91.65 | $90.99 | 56,758 |
2024-05-10 | $91.52 | $91.84 | $91.52 | $91.63 | $91.63 | 62,540 |
2024-05-09 | $90.57 | $91.48 | $90.57 | $91.43 | $91.43 | 332,349 |
2024-05-08 | $90.83 | $90.83 | $90.44 | $90.55 | $90.55 | 63,360 |
2024-05-07 | $90.30 | $90.91 | $90.30 | $90.81 | $90.81 | 67,316 |
2024-05-06 | $89.78 | $90.06 | $89.63 | $90.05 | $90.05 | 63,966 |
2024-05-03 | $89.87 | $89.88 | $89.30 | $89.66 | $89.66 | 56,187 |
2024-05-02 | $89.84 | $89.84 | $89.05 | $89.38 | $89.38 | 88,346 |
2024-05-01 | $89.17 | $90.26 | $88.99 | $89.56 | $89.56 | 124,321 |
2024-04-30 | $89.65 | $90.04 | $89.27 | $89.32 | $89.32 | 156,998 |
2024-04-29 | $89.43 | $89.78 | $89.12 | $89.47 | $89.47 | 71,387 |
2024-04-26 | $88.97 | $89.35 | $88.74 | $89.12 | $89.12 | 121,752 |
2024-04-25 | $89.14 | $89.26 | $88.47 | $88.91 | $88.91 | 67,059 |
2024-04-24 | $89.60 | $89.64 | $88.92 | $89.31 | $89.31 | 141,687 |
2024-04-23 | $89.14 | $89.86 | $88.98 | $89.62 | $89.62 | 148,805 |
2024-04-22 | $88.14 | $89.05 | $87.99 | $88.41 | $88.41 | 89,333 |
2024-04-19 | $87.76 | $87.97 | $87.48 | $87.75 | $87.75 | 76,552 |
2024-04-18 | $87.55 | $87.92 | $87.29 | $87.41 | $87.41 | 144,226 |
2024-04-17 | $88.08 | $88.18 | $87.43 | $87.64 | $87.64 | 108,640 |
2024-04-16 | $88.14 | $88.16 | $87.59 | $87.64 | $87.64 | 127,482 |
2024-04-15 | $88.57 | $88.96 | $87.64 | $87.81 | $87.81 | 132,075 |
2024-04-12 | $88.87 | $89.04 | $87.78 | $87.98 | $87.98 | 115,809 |
2024-04-11 | $89.81 | $89.97 | $88.86 | $89.23 | $89.23 | 61,885 |
2024-04-10 | $89.64 | $89.80 | $89.25 | $89.52 | $89.52 | 164,095 |
2024-04-09 | $90.33 | $90.49 | $89.91 | $90.43 | $90.43 | 125,975 |
2024-04-08 | $90.45 | $90.49 | $90.16 | $90.30 | $90.30 | 87,706 |
2024-04-05 | $89.75 | $90.66 | $89.57 | $90.47 | $90.47 | 769,741 |
2024-04-04 | $91.47 | $91.52 | $89.78 | $89.86 | $89.86 | 109,363 |
2024-04-03 | $90.93 | $91.42 | $90.75 | $90.97 | $90.97 | 155,513 |
2024-04-02 | $91.19 | $91.27 | $90.50 | $90.95 | $90.95 | 115,673 |
2024-04-01 | $93.20 | $93.20 | $91.93 | $92.28 | $92.28 | 93,319 |
2024-03-28 | $93.03 | $93.37 | $93.03 | $93.15 | $93.15 | 121,353 |
2024-03-27 | $92.58 | $93.09 | $92.44 | $93.06 | $93.06 | 113,239 |
2024-03-26 | $92.01 | $92.12 | $91.73 | $92.05 | $92.05 | 73,317 |
2024-03-25 | $92.04 | $92.08 | $91.62 | $91.70 | $91.70 | 173,302 |
2024-03-22 | $92.08 | $92.31 | $91.82 | $91.98 | $91.98 | 137,338 |
2024-03-21 | $92.05 | $92.32 | $91.77 | $91.98 | $91.98 | 192,145 |
2024-03-20 | $92.11 | $92.11 | $91.54 | $91.99 | $91.99 | 115,068 |
2024-03-19 | $91.66 | $92.21 | $91.47 | $92.17 | $92.17 | 164,821 |
2024-03-18 | $92.09 | $92.27 | $91.65 | $91.70 | $91.70 | 535,955 |
2024-03-15 | $91.85 | $92.12 | $91.64 | $91.87 | $91.87 | 458,071 |
2024-03-14 | $92.86 | $92.86 | $91.92 | $92.32 | $92.32 | 91,337 |
2024-03-13 | $93.12 | $93.26 | $92.41 | $92.68 | $92.68 | 96,334 |
2024-03-12 | $92.68 | $93.27 | $92.35 | $93.20 | $93.20 | 52,729 |
2024-03-11 | $92.54 | $92.78 | $92.09 | $92.69 | $92.69 | 108,692 |
2024-03-08 | $92.97 | $93.14 | $92.66 | $92.71 | $92.71 | 90,217 |
2024-03-07 | $92.55 | $93.13 | $92.55 | $92.91 | $92.91 | 88,757 |
2024-03-06 | $91.59 | $92.24 | $91.57 | $91.95 | $91.95 | 87,854 |
2024-03-05 | $91.94 | $92.13 | $91.01 | $91.28 | $91.28 | 72,003 |
2024-03-04 | $91.87 | $92.12 | $91.69 | $91.88 | $91.88 | 76,453 |
2024-03-01 | $91.26 | $92.00 | $90.96 | $91.98 | $91.98 | 109,291 |
2024-02-29 | $91.61 | $91.68 | $90.83 | $90.96 | $90.96 | 193,854 |
2024-02-28 | $91.76 | $91.87 | $91.29 | $91.59 | $91.59 | 139,838 |
2024-02-27 | $92.08 | $92.35 | $91.75 | $92.14 | $92.14 | 213,634 |
2024-02-26 | $92.65 | $92.85 | $92.17 | $92.28 | $92.28 | 110,352 |
2024-02-23 | $92.33 | $92.79 | $92.32 | $92.66 | $92.66 | 113,993 |
2024-02-22 | $91.43 | $92.34 | $91.22 | $92.20 | $92.20 | 140,150 |
2024-02-21 | $90.76 | $91.26 | $90.46 | $91.26 | $91.26 | 115,296 |
2024-02-20 | $91.66 | $91.66 | $90.83 | $91.01 | $91.01 | 123,627 |
2024-02-16 | $90.77 | $91.72 | $90.59 | $91.14 | $91.14 | 222,683 |
2024-02-15 | $90.15 | $90.87 | $90.15 | $90.76 | $90.76 | 169,480 |
2024-02-14 | $89.64 | $90.25 | $89.52 | $90.15 | $90.15 | 460,750 |
2024-02-13 | $89.56 | $89.89 | $88.88 | $89.30 | $89.30 | 178,548 |
2024-02-12 | $90.02 | $90.19 | $89.56 | $90.15 | $90.15 | 113,734 |
2024-02-09 | $90.26 | $90.31 | $89.89 | $90.19 | $90.19 | 97,906 |
2024-02-08 | $90.18 | $90.18 | $89.68 | $90.10 | $90.10 | 133,517 |
2024-02-07 | $90.46 | $90.89 | $90.27 | $90.48 | $90.48 | 96,470 |
2024-02-06 | $90.01 | $90.38 | $89.62 | $90.37 | $90.37 | 91,268 |
2024-02-05 | $89.48 | $89.89 | $89.18 | $89.56 | $89.56 | 114,174 |
2024-02-02 | $89.32 | $89.46 | $88.90 | $89.17 | $89.17 | 83,950 |
2024-02-01 | $88.86 | $89.69 | $88.39 | $89.65 | $89.65 | 178,768 |
2024-01-31 | $89.39 | $89.68 | $88.76 | $88.84 | $88.84 | 198,103 |
2024-01-30 | $88.82 | $89.00 | $88.44 | $88.84 | $88.84 | 119,245 |
2024-01-29 | $88.17 | $88.82 | $88.16 | $88.74 | $88.74 | 207,368 |
2024-01-26 | $88.23 | $88.39 | $88.02 | $88.17 | $88.17 | 136,867 |
2024-01-25 | $87.41 | $87.61 | $86.86 | $87.55 | $87.55 | 162,869 |
2024-01-24 | $88.65 | $88.78 | $87.69 | $87.72 | $87.72 | 82,448 |
2024-01-23 | $88.12 | $88.42 | $87.73 | $88.33 | $88.33 | 187,765 |
2024-01-22 | $88.32 | $88.78 | $88.20 | $88.56 | $88.56 | 89,368 |
2024-01-19 | $88.08 | $88.39 | $87.76 | $88.22 | $88.22 | 70,386 |
2024-01-18 | $87.64 | $88.29 | $87.19 | $88.24 | $88.24 | 256,162 |
2024-01-17 | $88.16 | $88.48 | $87.90 | $88.09 | $88.09 | 91,404 |
2024-01-16 | $88.96 | $89.03 | $88.38 | $88.50 | $88.50 | 105,581 |
2024-01-12 | $89.35 | $89.78 | $89.19 | $89.35 | $89.35 | 102,009 |
2024-01-11 | $89.72 | $89.77 | $88.97 | $89.46 | $89.46 | 115,684 |
2024-01-10 | $89.46 | $89.80 | $89.14 | $89.67 | $89.67 | 546,782 |
2024-01-09 | $89.00 | $89.71 | $88.80 | $89.11 | $89.11 | 143,818 |
2024-01-08 | $88.40 | $89.19 | $88.21 | $89.14 | $89.14 | 157,022 |
2024-01-05 | $88.27 | $88.75 | $88.00 | $88.35 | $88.35 | 176,491 |
2024-01-04 | $88.12 | $88.89 | $88.12 | $88.45 | $88.45 | 176,031 |
2024-01-03 | $87.87 | $88.29 | $87.64 | $87.89 | $87.89 | 254,585 |
2024-01-02 | $86.30 | $88.02 | $86.30 | $87.81 | $87.81 | 229,268 |
2023-12-29 | $86.61 | $86.82 | $86.44 | $86.72 | $86.72 | 181,245 |
2023-12-28 | $86.47 | $87.06 | $86.47 | $86.59 | $86.59 | 111,013 |
2023-12-27 | $85.96 | $86.44 | $85.90 | $86.34 | $86.34 | 236,675 |
2023-12-26 | $85.74 | $86.15 | $85.52 | $85.94 | $85.94 | 87,021 |
2023-12-22 | $85.56 | $85.96 | $85.41 | $85.67 | $85.67 | 201,164 |
2023-12-21 | $84.80 | $85.40 | $84.80 | $85.37 | $85.37 | 204,623 |
2023-12-20 | $85.29 | $85.48 | $84.20 | $84.28 | $84.28 | 366,224 |
2023-12-19 | $85.49 | $85.94 | $85.41 | $85.94 | $85.38 | 156,211 |
2023-12-18 | $85.49 | $85.60 | $85.16 | $85.37 | $84.81 | 232,270 |
2023-12-15 | $85.51 | $85.51 | $84.90 | $85.12 | $84.56 | 204,843 |
2023-12-14 | $86.46 | $86.46 | $85.61 | $85.91 | $85.35 | 132,272 |
2023-12-13 | $84.60 | $86.27 | $84.37 | $86.21 | $85.64 | 68,254 |
2023-12-12 | $84.35 | $84.78 | $84.07 | $84.67 | $84.11 | 114,274 |
2023-12-11 | $84.08 | $84.38 | $83.87 | $84.35 | $83.80 | 73,588 |
2023-12-08 | $83.74 | $84.00 | $83.41 | $83.86 | $83.31 | 76,642 |
2023-12-07 | $83.73 | $83.87 | $83.22 | $83.65 | $83.10 | 130,039 |
2023-12-06 | $83.92 | $84.11 | $83.67 | $83.73 | $83.18 | 978,218 |
2023-12-05 | $83.87 | $83.91 | $83.47 | $83.78 | $83.23 | 100,575 |
2023-12-04 | $83.90 | $84.18 | $83.77 | $84.13 | $83.58 | 204,135 |
2023-12-01 | $83.58 | $84.12 | $83.40 | $84.06 | $83.51 | 93,711 |
2023-11-30 | $82.88 | $83.78 | $82.64 | $83.73 | $83.18 | 171,853 |
2023-11-29 | $82.68 | $83.17 | $82.68 | $82.89 | $82.35 | 337,412 |
2023-11-28 | $82.90 | $83.06 | $82.63 | $82.73 | $82.19 | 125,888 |
2023-11-27 | $83.59 | $83.74 | $83.13 | $83.19 | $82.64 | 77,518 |
2023-11-24 | $83.45 | $83.86 | $83.45 | $83.79 | $83.24 | 48,016 |
2023-11-22 | $83.13 | $83.39 | $82.92 | $83.24 | $82.69 | 81,953 |
2023-11-21 | $82.80 | $83.10 | $82.75 | $82.92 | $82.38 | 147,815 |
2023-11-20 | $81.84 | $82.74 | $81.72 | $82.53 | $81.99 | 133,713 |
2023-11-17 | $82.27 | $82.44 | $81.96 | $82.17 | $81.63 | 95,911 |
2023-11-16 | $81.74 | $82.03 | $81.57 | $81.93 | $81.39 | 82,741 |
2023-11-15 | $81.65 | $81.95 | $81.51 | $81.61 | $81.07 | 95,533 |
2023-11-14 | $81.51 | $82.08 | $81.47 | $81.71 | $81.17 | 124,323 |
2023-11-13 | $80.54 | $81.20 | $80.19 | $81.00 | $80.47 | 94,505 |
2023-11-10 | $80.45 | $80.72 | $79.58 | $80.63 | $80.10 | 87,090 |
2023-11-09 | $81.83 | $81.83 | $80.22 | $80.25 | $79.72 | 59,729 |
2023-11-08 | $81.85 | $82.11 | $81.24 | $81.65 | $81.11 | 82,487 |
2023-11-07 | $81.49 | $81.76 | $81.36 | $81.62 | $81.08 | 88,691 |
2023-11-06 | $81.34 | $81.78 | $81.27 | $81.62 | $81.08 | 155,350 |
2023-11-03 | $81.22 | $81.60 | $81.01 | $81.21 | $80.68 | 149,802 |
2023-11-02 | $80.16 | $80.98 | $80.13 | $80.88 | $80.35 | 104,669 |
2023-11-01 | $79.29 | $79.93 | $79.15 | $79.69 | $79.17 | 176,555 |
2023-10-31 | $79.03 | $79.40 | $78.74 | $79.28 | $78.76 | 257,682 |
2023-10-30 | $78.89 | $79.06 | $78.42 | $78.92 | $78.40 | 128,428 |
2023-10-27 | $79.38 | $79.38 | $77.96 | $78.24 | $77.73 | 109,042 |
2023-10-26 | $80.12 | $80.50 | $79.66 | $79.71 | $79.19 | 154,965 |
2023-10-25 | $80.99 | $81.20 | $80.06 | $80.62 | $80.09 | 110,192 |
2023-10-24 | $80.83 | $81.50 | $80.79 | $81.29 | $80.76 | 127,987 |
2023-10-23 | $81.15 | $81.59 | $80.94 | $80.97 | $80.44 | 310,384 |
2023-10-20 | $81.41 | $81.82 | $81.26 | $81.31 | $80.78 | 325,309 |
2023-10-19 | $82.27 | $82.34 | $81.07 | $81.53 | $81.00 | 445,030 |
2023-10-18 | $83.44 | $83.47 | $82.45 | $82.59 | $82.05 | 195,712 |
2023-10-17 | $83.39 | $84.14 | $83.34 | $83.64 | $83.09 | 294,367 |
2023-10-16 | $83.40 | $84.08 | $83.34 | $83.79 | $83.24 | 60,736 |
2023-10-13 | $83.20 | $83.80 | $82.94 | $83.26 | $82.71 | 84,421 |
2023-10-12 | $83.76 | $83.84 | $82.89 | $82.99 | $82.45 | 85,168 |
2023-10-11 | $84.09 | $84.13 | $83.33 | $83.72 | $83.17 | 47,937 |
2023-10-10 | $83.29 | $84.10 | $83.09 | $83.73 | $83.18 | 105,532 |
2023-10-09 | $82.61 | $83.23 | $82.42 | $83.19 | $82.64 | 76,815 |
2023-10-06 | $81.91 | $83.23 | $81.91 | $82.95 | $82.41 | 122,846 |
2023-10-05 | $81.73 | $82.21 | $81.42 | $82.12 | $81.58 | 92,865 |
2023-10-04 | $81.40 | $81.68 | $81.03 | $81.62 | $81.08 | 66,421 |
2023-10-03 | $81.70 | $81.71 | $80.90 | $81.19 | $80.66 | 108,561 |
2023-10-02 | $82.06 | $82.14 | $81.23 | $82.10 | $81.56 | 103,108 |
2023-09-29 | $83.34 | $83.34 | $82.26 | $82.42 | $81.88 | 287,973 |
2023-09-28 | $82.55 | $83.14 | $82.55 | $82.89 | $82.35 | 324,493 |
2023-09-27 | $83.10 | $83.15 | $81.98 | $82.55 | $82.01 | 228,133 |
2023-09-26 | $83.26 | $83.50 | $82.89 | $82.89 | $82.35 | 52,469 |
2023-09-25 | $83.04 | $83.67 | $82.87 | $83.62 | $83.07 | 91,704 |
2023-09-22 | $83.38 | $83.67 | $83.15 | $83.20 | $82.65 | 53,215 |
2023-09-21 | $83.95 | $84.04 | $83.27 | $83.30 | $82.75 | 119,785 |
2023-09-20 | $84.75 | $85.11 | $84.47 | $84.47 | $83.92 | 71,693 |
2023-09-19 | $84.20 | $84.55 | $83.87 | $84.40 | $83.85 | 103,753 |
2023-09-18 | $84.58 | $84.71 | $84.05 | $84.32 | $83.77 | 144,308 |
2023-09-15 | $85.30 | $85.71 | $84.79 | $84.82 | $84.26 | 153,071 |
2023-09-14 | $85.27 | $85.47 | $85.05 | $85.24 | $84.68 | 109,235 |
2023-09-13 | $84.64 | $85.10 | $84.61 | $84.82 | $84.26 | 170,802 |
2023-09-12 | $84.86 | $85.25 | $84.54 | $84.99 | $84.43 | 69,757 |
2023-09-11 | $84.68 | $85.28 | $84.51 | $85.11 | $84.55 | 77,895 |
2023-09-08 | $84.48 | $84.73 | $84.38 | $84.50 | $83.95 | 60,507 |
2023-09-07 | $84.20 | $84.85 | $84.20 | $84.55 | $84.00 | 65,658 |
2023-09-06 | $84.51 | $84.51 | $83.72 | $84.09 | $83.54 | 273,597 |
2023-09-05 | $85.37 | $85.41 | $84.56 | $84.56 | $84.01 | 112,989 |
2023-09-01 | $85.70 | $85.85 | $85.26 | $85.41 | $84.85 | 250,054 |
2023-08-31 | $86.17 | $86.17 | $85.16 | $85.20 | $84.64 | 373,373 |
2023-08-30 | $86.34 | $86.67 | $86.09 | $86.10 | $85.54 | 116,250 |
2023-08-29 | $85.54 | $86.32 | $85.50 | $86.27 | $85.70 | 83,596 |
2023-08-28 | $85.45 | $85.71 | $85.18 | $85.49 | $84.93 | 61,909 |
2023-08-25 | $84.88 | $85.44 | $84.55 | $85.19 | $84.63 | 69,919 |
2023-08-24 | $85.25 | $85.78 | $84.66 | $84.68 | $84.12 | 124,313 |
2023-08-23 | $85.54 | $85.69 | $85.28 | $85.49 | $84.93 | 79,402 |
2023-08-22 | $85.37 | $85.37 | $85.01 | $85.05 | $84.49 | 55,636 |
2023-08-21 | $85.14 | $85.43 | $84.95 | $85.35 | $84.79 | 42,948 |
2023-08-18 | $84.91 | $85.25 | $84.78 | $85.13 | $84.57 | 209,906 |
2023-08-17 | $85.51 | $85.75 | $85.15 | $85.21 | $84.65 | 181,782 |
2023-08-16 | $86.03 | $86.36 | $85.65 | $85.72 | $85.16 | 131,967 |
2023-08-15 | $86.36 | $86.61 | $86.26 | $86.36 | $85.79 | 57,031 |
2023-08-14 | $86.28 | $86.89 | $86.26 | $86.66 | $86.09 | 92,242 |
2023-08-11 | $86.00 | $86.61 | $86.00 | $86.46 | $85.89 | 252,697 |
2023-08-10 | $86.56 | $87.30 | $86.14 | $86.19 | $85.62 | 70,825 |
2023-08-09 | $86.35 | $86.73 | $86.23 | $86.45 | $85.88 | 54,469 |
2023-08-08 | $86.05 | $86.45 | $85.90 | $86.37 | $85.80 | 75,714 |
2023-08-07 | $84.76 | $85.47 | $84.73 | $85.40 | $84.84 | 64,327 |
2023-08-04 | $84.74 | $85.16 | $84.26 | $84.44 | $84.44 | 70,954 |
2023-08-03 | $84.68 | $84.88 | $84.45 | $84.70 | $84.70 | 569,983 |
2023-08-02 | $85.05 | $85.53 | $84.93 | $85.11 | $85.11 | 86,069 |
2023-08-01 | $85.72 | $86.01 | $85.24 | $85.38 | $85.38 | 84,221 |
2023-07-31 | $86.42 | $86.42 | $85.77 | $85.96 | $85.96 | 55,629 |
2023-07-28 | $86.23 | $86.42 | $85.90 | $86.25 | $86.25 | 63,053 |
2023-07-27 | $86.75 | $86.98 | $85.90 | $86.01 | $86.01 | 87,751 |
2023-07-26 | $86.02 | $86.72 | $85.94 | $86.40 | $86.40 | 72,618 |
2023-07-25 | $86.03 | $86.86 | $85.95 | $86.60 | $86.60 | 57,405 |
2023-07-24 | $86.85 | $87.10 | $86.52 | $86.56 | $86.56 | 66,677 |
2023-07-21 | $86.36 | $87.20 | $86.20 | $86.96 | $86.96 | 327,836 |
2023-07-20 | $85.49 | $86.50 | $85.49 | $86.33 | $86.33 | 294,201 |
2023-07-19 | $85.06 | $85.61 | $84.93 | $85.04 | $85.04 | 301,992 |
2023-07-18 | $84.20 | $85.07 | $84.17 | $84.75 | $84.75 | 79,868 |
2023-07-17 | $84.17 | $84.22 | $83.81 | $84.01 | $84.01 | 142,134 |
2023-07-14 | $83.97 | $84.58 | $83.86 | $84.36 | $84.36 | 826,005 |
2023-07-13 | $83.52 | $83.59 | $83.18 | $83.33 | $83.33 | 102,847 |
2023-07-12 | $83.10 | $83.29 | $82.72 | $82.88 | $82.88 | 118,872 |
2023-07-11 | $82.74 | $82.96 | $82.44 | $82.77 | $82.77 | 79,638 |
2023-07-10 | $82.20 | $82.87 | $82.20 | $82.78 | $82.78 | 95,622 |
2023-07-07 | $82.88 | $82.88 | $82.20 | $82.27 | $82.27 | 55,146 |
2023-07-06 | $83.15 | $83.31 | $82.79 | $83.03 | $83.03 | 58,676 |
2023-07-05 | $83.70 | $84.09 | $83.70 | $83.89 | $83.89 | 75,510 |
2023-07-03 | $84.41 | $84.41 | $83.76 | $84.00 | $84.00 | 177,694 |
2023-06-30 | $84.51 | $85.07 | $84.51 | $84.99 | $84.99 | 283,905 |
2023-06-29 | $83.39 | $84.06 | $83.27 | $84.01 | $84.01 | 78,128 |
2023-06-28 | $83.85 | $83.88 | $83.43 | $83.69 | $83.69 | 161,750 |
2023-06-27 | $83.92 | $84.08 | $83.37 | $83.85 | $83.85 | 73,885 |
2023-06-26 | $84.43 | $84.43 | $83.44 | $84.06 | $84.06 | 136,794 |
2023-06-23 | $84.56 | $84.84 | $84.40 | $84.57 | $84.57 | 56,859 |
2023-06-22 | $84.45 | $85.02 | $84.45 | $84.91 | $84.91 | 54,835 |
2023-06-21 | $84.43 | $84.82 | $84.10 | $84.59 | $84.59 | 101,590 |
2023-06-20 | $84.28 | $84.91 | $84.16 | $84.60 | $84.60 | 246,188 |
2023-06-16 | $85.28 | $85.67 | $84.97 | $85.07 | $85.07 | 309,190 |
2023-06-15 | $83.83 | $85.05 | $83.83 | $85.02 | $85.02 | 126,454 |
2023-06-14 | $84.14 | $84.22 | $83.47 | $83.77 | $83.77 | 787,037 |
2023-06-13 | $84.29 | $84.66 | $84.26 | $84.56 | $84.56 | 150,770 |
2023-06-12 | $84.10 | $84.25 | $83.74 | $84.24 | $84.24 | 112,984 |
2023-06-09 | $83.77 | $84.15 | $83.56 | $83.99 | $83.99 | 208,215 |
2023-06-08 | $83.27 | $83.98 | $83.13 | $83.89 | $83.89 | 233,253 |
2023-06-07 | $83.67 | $83.80 | $83.19 | $83.28 | $83.28 | 112,230 |
2023-06-06 | $85.29 | $85.29 | $84.25 | $84.56 | $83.91 | 83,363 |
2023-06-05 | $84.76 | $85.10 | $84.64 | $84.82 | $84.82 | 51,451 |
2023-06-02 | $84.06 | $84.75 | $83.85 | $84.62 | $84.62 | 122,752 |
2023-06-01 | $83.06 | $83.70 | $82.67 | $83.60 | $83.60 | 166,956 |
2023-05-31 | $82.42 | $83.18 | $82.07 | $83.06 | $83.06 | 205,797 |
2023-05-30 | $83.00 | $83.18 | $82.41 | $82.57 | $82.57 | 238,413 |
2023-05-26 | $83.40 | $83.90 | $83.10 | $83.26 | $83.26 | 97,512 |
2023-05-25 | $83.68 | $83.76 | $82.74 | $83.21 | $83.21 | 90,548 |
2023-05-24 | $84.33 | $84.33 | $83.92 | $83.98 | $83.98 | 118,392 |
2023-05-23 | $85.45 | $85.52 | $84.56 | $84.67 | $84.67 | 154,479 |
2023-05-22 | $85.65 | $86.04 | $85.60 | $85.64 | $85.64 | 71,614 |
2023-05-19 | $85.30 | $86.00 | $85.30 | $85.61 | $85.61 | 51,941 |
2023-05-18 | $85.28 | $85.28 | $84.52 | $85.12 | $85.12 | 88,427 |
2023-05-17 | $85.50 | $85.51 | $84.53 | $85.30 | $85.30 | 508,858 |
2023-05-16 | $85.74 | $85.74 | $85.30 | $85.32 | $85.32 | 533,042 |
2023-05-15 | $86.15 | $86.15 | $85.66 | $85.97 | $85.97 | 375,518 |
2023-05-12 | $86.25 | $86.43 | $85.71 | $85.99 | $85.99 | 89,037 |
2023-05-11 | $86.20 | $86.20 | $85.59 | $86.14 | $86.14 | 139,332 |
2023-05-10 | $86.41 | $86.55 | $85.88 | $86.40 | $86.40 | 114,143 |
2023-05-09 | $86.36 | $86.62 | $86.16 | $86.23 | $86.23 | 1,888,528 |
2023-05-08 | $86.97 | $86.97 | $86.51 | $86.75 | $86.75 | 116,858 |
2023-05-05 | $86.40 | $87.05 | $86.18 | $86.83 | $86.83 | 51,080 |
2023-05-04 | $86.40 | $86.40 | $85.76 | $86.07 | $86.07 | 282,568 |
2023-05-03 | $86.88 | $87.60 | $86.57 | $86.61 | $86.61 | 88,352 |
2023-05-02 | $86.53 | $86.96 | $86.01 | $86.49 | $86.49 | 110,382 |
2023-05-01 | $86.44 | $87.05 | $86.35 | $86.82 | $86.82 | 80,110 |
2023-04-28 | $85.69 | $86.64 | $85.69 | $86.35 | $86.35 | 126,848 |
2023-04-27 | $85.72 | $86.05 | $85.00 | $85.94 | $85.94 | 106,260 |
2023-04-26 | $86.41 | $86.43 | $85.26 | $85.66 | $85.66 | 145,135 |
2023-04-25 | $87.39 | $87.75 | $86.76 | $86.78 | $86.78 | 59,926 |
2023-04-24 | $87.21 | $87.55 | $87.09 | $87.55 | $87.55 | 152,477 |
2023-04-21 | $86.86 | $87.24 | $86.77 | $87.24 | $87.24 | 105,203 |
2023-04-20 | $86.21 | $86.48 | $86.05 | $86.33 | $86.33 | 81,372 |
2023-04-19 | $86.35 | $86.66 | $86.13 | $86.53 | $86.53 | 245,757 |
2023-04-18 | $87.13 | $87.13 | $86.44 | $86.58 | $86.58 | 1,076,879 |
2023-04-17 | $87.15 | $87.15 | $86.60 | $87.03 | $87.03 | 1,026,917 |
2023-04-14 | $87.53 | $87.68 | $86.72 | $87.00 | $87.00 | 124,908 |
2023-04-13 | $86.87 | $87.78 | $86.79 | $87.62 | $87.62 | 136,205 |
2023-04-12 | $86.55 | $86.92 | $86.30 | $86.37 | $86.37 | 142,537 |
2023-04-11 | $85.94 | $86.33 | $85.94 | $86.08 | $86.08 | 71,502 |
2023-04-10 | $85.64 | $85.96 | $85.34 | $85.87 | $85.87 | 118,592 |
2023-04-06 | $85.90 | $86.22 | $85.76 | $86.01 | $86.01 | 85,222 |
2023-04-05 | $84.76 | $85.66 | $84.74 | $85.58 | $85.58 | 78,608 |
2023-04-04 | $84.18 | $84.67 | $84.06 | $84.28 | $84.28 | 62,769 |
2023-04-03 | $83.58 | $84.22 | $83.29 | $84.21 | $84.21 | 83,173 |
2023-03-31 | $82.85 | $83.51 | $82.85 | $83.36 | $83.36 | 111,716 |
2023-03-30 | $82.54 | $82.67 | $82.24 | $82.64 | $82.64 | 529,249 |
2023-03-29 | $82.26 | $82.26 | $81.82 | $82.10 | $82.10 | 46,764 |
2023-03-28 | $82.06 | $82.33 | $81.65 | $81.81 | $81.81 | 65,202 |
2023-03-27 | $82.20 | $82.54 | $82.05 | $82.27 | $82.27 | 97,325 |
2023-03-24 | $80.49 | $81.65 | $80.23 | $81.58 | $81.58 | 103,112 |
2023-03-23 | $81.05 | $81.53 | $80.27 | $80.67 | $80.67 | 47,334 |
2023-03-22 | $81.63 | $81.93 | $80.58 | $80.66 | $80.66 | 113,046 |
2023-03-21 | $81.45 | $81.69 | $80.99 | $81.60 | $81.60 | 95,597 |
2023-03-20 | $80.37 | $81.14 | $80.31 | $81.03 | $81.03 | 249,397 |
2023-03-17 | $80.61 | $80.71 | $79.82 | $80.01 | $80.01 | 82,822 |
2023-03-16 | $79.62 | $80.87 | $79.46 | $80.76 | $80.76 | 121,622 |
2023-03-15 | $79.29 | $79.97 | $79.22 | $79.92 | $79.92 | 176,435 |
2023-03-14 | $80.22 | $80.48 | $79.68 | $80.38 | $80.38 | 160,759 |
2023-03-13 | $78.83 | $80.43 | $78.72 | $79.66 | $79.66 | 136,902 |
2023-03-10 | $79.52 | $80.07 | $78.86 | $79.07 | $79.07 | 541,113 |
2023-03-09 | $80.36 | $80.57 | $79.21 | $79.48 | $79.48 | 113,844 |
2023-03-08 | $80.24 | $80.53 | $79.86 | $80.13 | $80.13 | 1,865,830 |
2023-03-07 | $81.69 | $81.83 | $80.25 | $80.38 | $80.38 | 133,441 |
2023-03-06 | $81.79 | $81.99 | $81.46 | $81.68 | $81.68 | 196,118 |
2023-03-03 | $81.16 | $81.79 | $80.99 | $81.79 | $81.79 | 383,400 |
2023-03-02 | $80.16 | $81.01 | $80.10 | $80.81 | $80.81 | 75,552 |
2023-03-01 | $80.33 | $80.65 | $80.17 | $80.43 | $80.43 | 105,816 |
2023-02-28 | $81.10 | $81.10 | $80.54 | $80.60 | $80.60 | 173,905 |
2023-02-27 | $81.84 | $82.15 | $81.21 | $81.35 | $81.35 | 119,200 |
2023-02-24 | $81.94 | $81.96 | $81.16 | $81.48 | $81.48 | 75,702 |
2023-02-23 | $82.42 | $82.90 | $82.04 | $82.60 | $82.60 | 79,789 |
2023-02-22 | $82.75 | $82.91 | $82.31 | $82.39 | $82.39 | 187,953 |
2023-02-21 | $83.11 | $83.34 | $82.60 | $82.62 | $82.62 | 172,407 |
2023-02-17 | $82.61 | $83.68 | $82.43 | $83.64 | $83.64 | 163,664 |
2023-02-16 | $82.93 | $83.43 | $82.60 | $82.83 | $82.83 | 79,867 |
2023-02-15 | $83.71 | $83.82 | $83.40 | $83.68 | $83.68 | 99,776 |
2023-02-14 | $84.44 | $84.80 | $83.77 | $84.15 | $84.15 | 104,473 |
2023-02-13 | $83.77 | $84.51 | $83.77 | $84.49 | $84.49 | 56,988 |
2023-02-10 | $83.26 | $83.89 | $83.26 | $83.80 | $83.80 | 98,544 |
2023-02-09 | $84.29 | $84.52 | $83.20 | $83.35 | $83.35 | 60,969 |
2023-02-08 | $83.93 | $84.29 | $83.79 | $83.88 | $83.88 | 118,714 |
2023-02-07 | $83.09 | $84.17 | $82.96 | $83.98 | $83.98 | 160,451 |
2023-02-06 | $83.53 | $83.75 | $83.28 | $83.39 | $83.39 | 142,665 |
2023-02-03 | $83.91 | $84.28 | $83.52 | $83.78 | $83.78 | 3,156,974 |
2023-02-02 | $84.36 | $84.36 | $83.42 | $83.95 | $83.95 | 434,257 |
2023-02-01 | $84.15 | $84.97 | $83.46 | $84.55 | $84.55 | 300,648 |
2023-01-31 | $83.49 | $84.45 | $83.49 | $84.42 | $84.42 | 359,115 |
2023-01-30 | $83.99 | $84.49 | $83.44 | $83.51 | $83.51 | 87,702 |
2023-01-27 | $84.43 | $84.57 | $84.04 | $84.13 | $84.13 | 152,629 |
2023-01-26 | $84.86 | $84.90 | $84.14 | $84.70 | $84.70 | 146,039 |
2023-01-25 | $84.14 | $84.75 | $84.01 | $84.74 | $84.74 | 239,183 |
2023-01-24 | $84.72 | $84.94 | $84.12 | $84.55 | $84.55 | 182,890 |
2023-01-23 | $85.06 | $85.53 | $84.77 | $85.22 | $85.22 | 157,303 |
2023-01-20 | $84.58 | $84.97 | $84.17 | $84.95 | $84.95 | 500,463 |
2023-01-19 | $84.25 | $84.94 | $84.21 | $84.61 | $84.61 | 167,510 |
2023-01-18 | $85.83 | $85.86 | $84.39 | $84.48 | $84.48 | 114,924 |
2023-01-17 | $85.69 | $85.78 | $85.34 | $85.36 | $85.36 | 154,652 |
2023-01-13 | $84.81 | $85.62 | $84.69 | $85.50 | $85.50 | 399,600 |
2023-01-12 | $85.16 | $85.25 | $84.02 | $84.89 | $84.89 | 666,104 |
2023-01-11 | $84.76 | $84.97 | $84.36 | $84.94 | $84.94 | 472,474 |
2023-01-10 | $84.10 | $84.74 | $84.02 | $84.71 | $84.71 | 85,893 |
2023-01-09 | $85.49 | $85.56 | $84.09 | $84.15 | $84.15 | 98,747 |
2023-01-06 | $84.79 | $85.48 | $83.85 | $85.26 | $85.26 | 183,483 |
2023-01-05 | $84.49 | $84.67 | $84.01 | $84.31 | $84.31 | 88,003 |
2023-01-04 | $85.42 | $85.52 | $84.71 | $85.18 | $85.18 | 65,746 |
2023-01-03 | $85.25 | $85.43 | $84.32 | $84.92 | $84.92 | 176,778 |
2022-12-30 | $85.06 | $85.06 | $84.27 | $84.88 | $84.88 | 52,595 |
2022-12-29 | $84.89 | $85.70 | $84.89 | $85.28 | $85.28 | 157,146 |
2022-12-28 | $84.95 | $85.43 | $84.30 | $84.30 | $84.30 | 75,627 |
2022-12-27 | $85.16 | $85.19 | $84.69 | $84.85 | $84.85 | 65,487 |
2022-12-23 | $84.93 | $85.18 | $84.59 | $85.11 | $85.11 | 80,967 |
2022-12-22 | $84.81 | $85.12 | $84.10 | $85.08 | $85.08 | 123,458 |
2022-12-21 | $84.59 | $85.44 | $84.45 | $85.21 | $85.21 | 107,365 |
2022-12-20 | $84.09 | $84.48 | $83.81 | $84.25 | $84.25 | 191,261 |
2022-12-19 | $84.59 | $84.63 | $83.86 | $84.22 | $84.22 | 105,888 |
2022-12-16 | $85.07 | $85.14 | $84.22 | $84.63 | $84.63 | 112,252 |
2022-12-15 | $86.54 | $86.70 | $85.44 | $85.79 | $85.79 | 1,654,616 |
2022-12-14 | $87.21 | $88.05 | $86.83 | $87.41 | $87.41 | 74,398 |
2022-12-13 | $88.03 | $88.18 | $86.87 | $87.17 | $87.17 | 170,555 |
2022-12-12 | $86.31 | $87.08 | $86.31 | $87.00 | $86.56 | 58,126 |
2022-12-09 | $87.16 | $87.45 | $86.31 | $86.39 | $85.96 | 57,315 |
2022-12-08 | $86.59 | $87.21 | $86.38 | $87.13 | $86.69 | 63,541 |
2022-12-07 | $85.95 | $86.74 | $85.95 | $86.56 | $86.13 | 145,290 |
2022-12-06 | $86.35 | $86.36 | $85.42 | $85.98 | $85.55 | 110,083 |
2022-12-05 | $86.81 | $86.95 | $86.29 | $86.46 | $86.03 | 66,817 |
2022-12-02 | $86.42 | $87.41 | $86.40 | $87.31 | $86.87 | 108,270 |
2022-12-01 | $87.22 | $87.55 | $86.79 | $87.16 | $86.72 | 289,217 |
2022-11-30 | $85.07 | $86.77 | $84.60 | $86.69 | $86.25 | 147,627 |
2022-11-29 | $84.92 | $85.09 | $84.59 | $84.89 | $84.46 | 73,421 |
2022-11-28 | $85.36 | $85.91 | $84.99 | $85.07 | $84.64 | 100,031 |
2022-11-25 | $85.16 | $85.72 | $85.14 | $85.65 | $85.65 | 67,573 |
2022-11-23 | $84.69 | $85.25 | $84.56 | $85.13 | $85.13 | 100,009 |
2022-11-22 | $84.25 | $84.75 | $84.21 | $84.72 | $84.72 | 144,236 |
2022-11-21 | $83.77 | $84.23 | $83.61 | $83.93 | $83.93 | 4,026,372 |
2022-11-18 | $83.46 | $83.96 | $83.35 | $83.85 | $83.85 | 300,875 |
2022-11-17 | $82.40 | $83.11 | $82.19 | $82.91 | $82.91 | 64,688 |
2022-11-16 | $83.17 | $83.73 | $82.95 | $83.05 | $83.05 | 223,623 |
2022-11-15 | $83.79 | $83.97 | $82.47 | $83.14 | $83.14 | 110,202 |
2022-11-14 | $83.14 | $84.08 | $83.01 | $83.10 | $83.10 | 1,841,348 |
2022-11-11 | $83.85 | $83.95 | $82.29 | $83.14 | $83.14 | 110,783 |
2022-11-10 | $83.64 | $84.06 | $82.87 | $83.96 | $83.96 | 58,803 |
2022-11-09 | $81.98 | $82.67 | $81.44 | $81.44 | $81.44 | 104,533 |
2022-11-08 | $81.91 | $82.82 | $81.45 | $82.25 | $82.25 | 39,069 |
2022-11-07 | $81.20 | $82.00 | $81.01 | $81.75 | $81.75 | 244,354 |
2022-11-04 | $81.31 | $81.41 | $80.10 | $81.15 | $81.15 | 118,939 |
2022-11-03 | $80.00 | $80.82 | $79.70 | $80.44 | $80.44 | 247,310 |
2022-11-02 | $81.94 | $82.80 | $80.78 | $80.78 | $80.78 | 234,737 |
2022-11-01 | $82.23 | $82.43 | $81.15 | $81.85 | $81.85 | 111,802 |
2022-10-31 | $81.49 | $82.10 | $81.38 | $81.92 | $81.92 | 98,916 |
2022-10-28 | $80.78 | $81.96 | $80.74 | $81.89 | $81.89 | 393,558 |
2022-10-27 | $81.35 | $81.35 | $80.58 | $80.65 | $80.65 | 121,984 |
2022-10-26 | $80.46 | $81.85 | $80.46 | $81.25 | $81.25 | 76,476 |
2022-10-25 | $79.41 | $80.30 | $79.41 | $80.23 | $80.23 | 66,058 |
2022-10-24 | $78.63 | $79.66 | $78.63 | $79.41 | $79.41 | 33,535 |
2022-10-21 | $76.52 | $78.41 | $76.15 | $78.26 | $78.26 | 119,495 |
2022-10-20 | $77.09 | $77.67 | $76.60 | $76.70 | $76.70 | 158,983 |
2022-10-19 | $78.14 | $78.14 | $76.76 | $77.27 | $77.27 | 74,908 |
2022-10-18 | $79.03 | $79.11 | $78.16 | $78.45 | $78.45 | 72,388 |
2022-10-17 | $77.57 | $78.25 | $77.49 | $78.07 | $78.07 | 63,453 |
2022-10-14 | $77.82 | $78.30 | $76.59 | $76.73 | $76.73 | 95,640 |
2022-10-13 | $74.56 | $77.56 | $74.50 | $77.22 | $77.22 | 76,678 |
2022-10-12 | $76.11 | $76.58 | $75.63 | $75.71 | $75.71 | 78,403 |
2022-10-11 | $75.57 | $76.85 | $75.48 | $76.09 | $76.09 | 198,477 |
2022-10-10 | $76.38 | $76.38 | $75.58 | $75.80 | $75.80 | 70,444 |
2022-10-07 | $77.23 | $77.32 | $75.96 | $76.35 | $76.35 | 93,309 |
2022-10-06 | $78.28 | $78.52 | $77.57 | $77.71 | $77.71 | 65,844 |
2022-10-05 | $78.05 | $79.23 | $77.94 | $78.84 | $78.84 | 97,654 |
2022-10-04 | $77.62 | $78.82 | $77.62 | $78.80 | $78.80 | 133,229 |
2022-10-03 | $76.11 | $77.10 | $75.72 | $76.80 | $76.80 | 122,885 |
2022-09-30 | $76.31 | $76.85 | $75.28 | $75.35 | $75.35 | 303,490 |
2022-09-29 | $76.40 | $76.60 | $75.77 | $76.35 | $76.35 | 701,761 |
2022-09-28 | $75.88 | $77.25 | $75.65 | $76.96 | $76.96 | 936,910 |
2022-09-27 | $75.57 | $76.08 | $74.62 | $74.91 | $74.91 | 416,083 |
2022-09-26 | $75.37 | $75.69 | $74.77 | $75.05 | $75.05 | 688,253 |
2022-09-23 | $75.98 | $76.13 | $75.12 | $75.98 | $75.98 | 412,123 |
2022-09-22 | $76.38 | $77.12 | $75.88 | $76.65 | $76.65 | 618,480 |
2022-09-21 | $77.84 | $78.20 | $76.37 | $76.41 | $76.41 | 77,136 |
2022-09-20 | $78.06 | $78.17 | $77.24 | $77.74 | $77.74 | 106,995 |
2022-09-19 | $78.52 | $78.78 | $77.70 | $78.78 | $78.78 | 96,510 |
2022-09-16 | $78.82 | $79.19 | $78.59 | $79.13 | $79.13 | 62,867 |
2022-09-15 | $79.36 | $79.97 | $79.35 | $79.44 | $79.44 | 44,301 |
2022-09-14 | $79.46 | $79.83 | $78.77 | $79.23 | $79.23 | 53,255 |
2022-09-13 | $80.64 | $80.76 | $79.07 | $79.23 | $79.23 | 78,279 |
2022-09-12 | $81.81 | $82.36 | $81.70 | $81.99 | $81.99 | 74,660 |
2022-09-09 | $81.07 | $81.58 | $80.87 | $81.39 | $81.39 | 87,817 |
2022-09-08 | $78.99 | $80.58 | $78.90 | $80.46 | $80.46 | 58,985 |
2022-09-07 | $78.09 | $79.40 | $77.91 | $79.37 | $79.37 | 126,485 |
2022-09-06 | $78.41 | $79.11 | $78.00 | $78.22 | $78.22 | 191,320 |
2022-09-02 | $79.57 | $79.74 | $77.79 | $78.13 | $78.13 | 1,466,205 |
2022-09-01 | $78.06 | $79.24 | $77.91 | $79.19 | $79.19 | 76,703 |
2022-08-31 | $79.09 | $79.44 | $78.41 | $78.41 | $78.41 | 142,603 |
2022-08-30 | $79.64 | $79.64 | $78.70 | $78.80 | $78.80 | 66,284 |
2022-08-29 | $79.64 | $79.88 | $79.13 | $79.44 | $79.44 | 142,905 |
2022-08-26 | $82.25 | $82.25 | $80.00 | $80.10 | $80.10 | 43,862 |
2022-08-25 | $81.58 | $82.21 | $81.21 | $82.17 | $82.17 | 43,276 |
2022-08-24 | $81.03 | $81.61 | $80.89 | $81.33 | $81.33 | 193,549 |
2022-08-23 | $81.85 | $81.85 | $80.89 | $81.09 | $81.09 | 48,361 |
2022-08-22 | $82.69 | $82.92 | $81.89 | $82.07 | $82.07 | 81,069 |
2022-08-19 | $82.72 | $83.39 | $82.72 | $83.06 | $83.06 | 40,073 |
2022-08-18 | $83.41 | $83.41 | $82.54 | $82.95 | $82.95 | 79,507 |
2022-08-17 | $83.40 | $83.68 | $83.18 | $83.27 | $83.27 | 72,928 |
2022-08-16 | $83.83 | $84.15 | $83.55 | $83.87 | $83.87 | 105,212 |
2022-08-15 | $83.76 | $84.30 | $83.60 | $84.22 | $84.22 | 111,308 |
2022-08-12 | $82.95 | $83.96 | $82.89 | $83.93 | $83.93 | 74,740 |
2022-08-11 | $83.20 | $83.85 | $82.71 | $82.79 | $82.79 | 117,472 |
2022-08-10 | $83.57 | $83.58 | $83.11 | $83.55 | $83.55 | 59,085 |
2022-08-09 | $82.98 | $83.38 | $82.63 | $82.71 | $82.71 | 63,798 |
2022-08-08 | $82.89 | $83.42 | $82.53 | $82.87 | $82.87 | 684,476 |
2022-08-05 | $82.32 | $82.79 | $82.10 | $82.76 | $82.76 | 133,029 |
2022-08-04 | $83.22 | $83.44 | $82.80 | $82.91 | $82.91 | 129,705 |
2022-08-03 | $83.06 | $83.28 | $82.72 | $83.03 | $83.03 | 76,896 |
2022-08-02 | $82.99 | $83.85 | $82.65 | $82.66 | $82.66 | 351,648 |
2022-08-01 | $83.40 | $83.67 | $82.96 | $83.13 | $83.13 | 136,300 |
2022-07-29 | $83.79 | $83.84 | $83.19 | $83.74 | $83.74 | 133,971 |
2022-07-28 | $83.69 | $84.54 | $82.39 | $84.11 | $84.11 | 70,861 |
2022-07-27 | $83.21 | $84.09 | $82.72 | $83.80 | $83.80 | 55,528 |
2022-07-26 | $82.81 | $83.56 | $82.81 | $83.16 | $83.16 | 45,801 |
2022-07-25 | $82.55 | $82.87 | $82.40 | $82.82 | $82.82 | 66,912 |
2022-07-22 | $82.90 | $83.17 | $81.98 | $82.37 | $82.37 | 171,635 |
2022-07-21 | $81.52 | $82.70 | $81.52 | $82.70 | $82.70 | 149,719 |
2022-07-20 | $82.40 | $82.40 | $81.31 | $81.60 | $81.60 | 74,565 |
2022-07-19 | $81.89 | $82.63 | $81.69 | $82.53 | $82.53 | 186,207 |
2022-07-18 | $82.77 | $82.77 | $80.78 | $80.95 | $80.95 | 129,207 |
2022-07-15 | $81.50 | $82.60 | $81.43 | $82.52 | $82.52 | 146,761 |
2022-07-14 | $79.88 | $80.65 | $79.48 | $80.59 | $80.59 | 1,283,375 |
2022-07-13 | $80.62 | $81.35 | $80.57 | $80.85 | $80.85 | 112,723 |
2022-07-12 | $82.21 | $82.58 | $81.35 | $81.43 | $81.43 | 50,805 |
2022-07-11 | $82.23 | $82.79 | $82.00 | $82.27 | $82.27 | 100,520 |
2022-07-08 | $82.13 | $83.14 | $82.00 | $82.59 | $82.59 | 180,907 |
2022-07-07 | $82.30 | $82.51 | $81.95 | $82.50 | $82.50 | 50,028 |
2022-07-06 | $81.60 | $82.46 | $81.60 | $82.14 | $82.14 | 55,731 |
2022-07-05 | $81.05 | $81.65 | $80.07 | $81.56 | $81.56 | 78,181 |
2022-07-01 | $80.95 | $82.10 | $80.42 | $81.97 | $81.97 | 150,590 |
2022-06-30 | $80.66 | $81.58 | $80.41 | $81.14 | $81.14 | 429,780 |
2022-06-29 | $81.02 | $81.76 | $80.51 | $81.35 | $81.35 | 67,498 |
2022-06-28 | $82.39 | $82.50 | $80.66 | $80.75 | $80.75 | 45,625 |
2022-06-27 | $81.98 | $82.51 | $81.63 | $82.15 | $82.15 | 288,109 |
2022-06-24 | $81.15 | $81.92 | $80.74 | $81.87 | $81.87 | 120,411 |
2022-06-23 | $78.90 | $80.30 | $78.90 | $80.22 | $80.22 | 287,597 |
2022-06-22 | $77.28 | $79.42 | $77.28 | $78.65 | $78.65 | 84,576 |
2022-06-21 | $77.02 | $78.04 | $76.82 | $77.72 | $77.72 | 336,156 |
2022-06-17 | $76.11 | $76.92 | $75.95 | $75.99 | $75.99 | 101,070 |
2022-06-16 | $75.72 | $76.17 | $75.33 | $76.08 | $76.08 | 203,546 |
2022-06-15 | $76.82 | $77.73 | $75.86 | $77.12 | $77.12 | 73,748 |
2022-06-14 | $76.99 | $76.99 | $75.71 | $76.31 | $76.31 | 186,400 |
2022-06-13 | $78.10 | $78.38 | $76.90 | $77.12 | $77.12 | 125,231 |
2022-06-10 | $79.86 | $80.19 | $79.30 | $79.61 | $79.61 | 94,982 |
2022-06-09 | $82.53 | $82.74 | $80.95 | $80.97 | $80.97 | 142,822 |
2022-06-08 | $83.47 | $83.96 | $83.10 | $83.24 | $82.68 | 52,060 |
2022-06-07 | $82.58 | $83.88 | $82.58 | $83.76 | $83.19 | 190,693 |
2022-06-06 | $83.63 | $83.63 | $82.69 | $82.89 | $82.33 | 82,546 |
2022-06-03 | $83.45 | $83.64 | $82.88 | $83.01 | $82.45 | 71,784 |
2022-06-02 | $83.40 | $84.00 | $82.18 | $84.00 | $83.43 | 56,367 |
2022-06-01 | $84.71 | $84.75 | $82.67 | $83.26 | $82.70 | 94,296 |
2022-05-31 | $84.92 | $84.96 | $83.94 | $84.48 | $83.91 | 154,519 |
2022-05-27 | $84.41 | $85.51 | $84.25 | $85.44 | $84.86 | 91,782 |
2022-05-26 | $84.03 | $84.54 | $83.89 | $84.28 | $83.71 | 110,832 |
2022-05-25 | $83.76 | $84.40 | $83.27 | $83.87 | $83.30 | 191,880 |
2022-05-24 | $83.54 | $84.17 | $83.24 | $84.07 | $83.50 | 263,624 |
2022-05-23 | $83.70 | $84.01 | $83.43 | $83.79 | $83.22 | 74,477 |
2022-05-20 | $82.39 | $83.14 | $81.61 | $83.02 | $82.46 | 159,900 |
2022-05-19 | $80.99 | $82.30 | $80.82 | $81.92 | $81.37 | 567,338 |
2022-05-18 | $82.80 | $82.92 | $81.16 | $81.44 | $80.89 | 94,568 |
2022-05-17 | $83.17 | $83.41 | $82.65 | $83.40 | $82.84 | 90,849 |
2022-05-16 | $81.52 | $82.70 | $81.52 | $82.30 | $81.74 | 106,299 |
2022-05-13 | $81.00 | $81.93 | $81.00 | $81.80 | $81.25 | 128,424 |
2022-05-12 | $79.80 | $80.70 | $79.57 | $80.59 | $80.05 | 230,945 |
2022-05-11 | $80.60 | $81.92 | $79.91 | $79.95 | $79.41 | 256,890 |
2022-05-10 | $81.34 | $81.69 | $80.40 | $81.08 | $80.53 | 100,387 |
2022-05-09 | $81.78 | $81.78 | $80.20 | $80.47 | $79.93 | 135,829 |
2022-05-06 | $82.44 | $82.92 | $81.95 | $82.71 | $82.15 | 84,450 |
2022-05-05 | $84.22 | $84.38 | $82.52 | $83.09 | $82.53 | 140,883 |
2022-05-04 | $83.48 | $85.10 | $82.56 | $84.83 | $84.26 | 119,374 |
2022-05-03 | $83.24 | $84.05 | $83.13 | $83.46 | $82.90 | 183,948 |
2022-05-02 | $83.42 | $83.87 | $81.98 | $83.02 | $82.46 | 204,974 |
2022-04-29 | $84.81 | $85.37 | $83.45 | $83.58 | $83.02 | 903,463 |
2022-04-28 | $84.74 | $85.55 | $84.10 | $85.25 | $84.67 | 75,089 |
2022-04-27 | $84.51 | $85.05 | $83.98 | $84.44 | $83.87 | 77,675 |
2022-04-26 | $85.56 | $85.78 | $84.26 | $84.29 | $83.72 | 211,760 |
2022-04-25 | $85.14 | $86.19 | $84.51 | $86.14 | $85.56 | 333,277 |
2022-04-22 | $87.88 | $87.88 | $85.56 | $85.58 | $85.00 | 115,967 |
2022-04-21 | $89.60 | $89.60 | $88.17 | $88.22 | $87.62 | 52,448 |
2022-04-20 | $88.71 | $89.70 | $88.56 | $89.39 | $88.79 | 206,641 |
2022-04-19 | $87.77 | $88.67 | $87.70 | $88.39 | $87.79 | 302,857 |
2022-04-18 | $88.57 | $88.97 | $87.56 | $87.89 | $87.30 | 91,945 |
2022-04-14 | $89.40 | $89.82 | $88.84 | $88.98 | $88.38 | 98,301 |
2022-04-13 | $88.94 | $89.49 | $88.61 | $89.43 | $88.83 | 73,907 |
2022-04-12 | $89.86 | $89.98 | $88.56 | $88.91 | $88.31 | 140,345 |
2022-04-11 | $91.33 | $91.59 | $89.82 | $90.03 | $89.42 | 357,932 |
2022-04-08 | $91.02 | $91.78 | $90.88 | $91.39 | $90.77 | 430,388 |
2022-04-07 | $89.42 | $91.23 | $89.39 | $91.04 | $90.43 | 486,781 |
2022-04-06 | $87.87 | $89.55 | $87.87 | $89.41 | $88.81 | 135,545 |
2022-04-05 | $87.95 | $89.09 | $87.95 | $88.19 | $87.59 | 150,858 |
2022-04-04 | $88.40 | $88.44 | $87.80 | $88.13 | $87.53 | 121,951 |
2022-04-01 | $87.76 | $88.39 | $87.43 | $88.34 | $87.74 | 118,385 |
2022-03-31 | $88.44 | $88.63 | $87.59 | $87.62 | $87.03 | 161,618 |
2022-03-30 | $88.20 | $88.79 | $88.16 | $88.43 | $87.83 | 219,151 |
2022-03-29 | $88.30 | $88.71 | $87.74 | $88.29 | $87.69 | 71,691 |
2022-03-28 | $86.90 | $87.49 | $86.75 | $87.43 | $86.84 | 54,593 |
2022-03-25 | $86.88 | $87.14 | $86.40 | $87.00 | $86.41 | 420,622 |
2022-03-24 | $85.97 | $86.74 | $85.85 | $86.74 | $86.15 | 44,195 |
2022-03-23 | $86.61 | $86.61 | $85.68 | $85.79 | $85.21 | 36,231 |
2022-03-22 | $86.92 | $87.10 | $86.58 | $86.94 | $86.35 | 56,981 |
2022-03-21 | $86.99 | $87.61 | $86.53 | $86.90 | $86.31 | 53,919 |
2022-03-18 | $86.29 | $87.16 | $86.22 | $87.12 | $86.53 | 300,771 |
2022-03-17 | $84.98 | $86.61 | $84.98 | $86.47 | $85.89 | 125,038 |
2022-03-16 | $84.48 | $85.13 | $83.66 | $85.13 | $84.56 | 84,527 |
2022-03-15 | $82.74 | $83.90 | $82.74 | $83.76 | $83.19 | 101,609 |
2022-03-14 | $82.28 | $83.54 | $82.20 | $82.33 | $81.77 | 72,703 |
2022-03-11 | $82.76 | $83.14 | $81.70 | $81.74 | $81.19 | 124,206 |
2022-03-10 | $81.93 | $82.61 | $81.73 | $82.53 | $81.97 | 97,938 |
2022-03-09 | $82.21 | $83.17 | $81.85 | $82.80 | $82.24 | 66,876 |
2022-03-08 | $81.93 | $82.60 | $80.70 | $80.95 | $80.40 | 132,666 |
2022-03-07 | $83.21 | $83.21 | $81.69 | $82.08 | $81.53 | 212,359 |
2022-03-04 | $82.75 | $83.67 | $82.39 | $83.57 | $83.01 | 128,430 |
2022-03-03 | $84.06 | $84.37 | $83.16 | $83.76 | $83.19 | 209,981 |
2022-03-02 | $83.16 | $84.24 | $82.98 | $83.82 | $83.25 | 65,614 |
2022-03-01 | $83.24 | $83.67 | $82.33 | $82.96 | $82.40 | 110,549 |
2022-02-28 | $82.97 | $83.48 | $82.54 | $83.42 | $82.86 | 278,522 |
2022-02-25 | $82.04 | $84.09 | $81.88 | $83.99 | $83.42 | 204,892 |
2022-02-24 | $79.76 | $81.67 | $79.59 | $81.47 | $80.92 | 87,029 |
2022-02-23 | $82.32 | $82.41 | $81.31 | $81.49 | $80.94 | 63,887 |
2022-02-22 | $81.67 | $82.32 | $81.23 | $81.75 | $81.20 | 99,206 |
2022-02-18 | $82.50 | $82.73 | $81.59 | $81.94 | $81.39 | 172,801 |
2022-02-17 | $83.40 | $83.52 | $82.51 | $82.51 | $81.95 | 48,081 |
2022-02-16 | $83.33 | $84.00 | $83.00 | $83.80 | $83.23 | 87,519 |
2022-02-15 | $82.87 | $83.49 | $82.87 | $83.38 | $82.82 | 86,605 |
2022-02-14 | $82.73 | $82.89 | $81.52 | $82.07 | $81.52 | 199,438 |
2022-02-11 | $84.09 | $84.55 | $82.91 | $83.06 | $82.50 | 177,474 |
2022-02-10 | $84.65 | $85.37 | $84.01 | $84.31 | $83.74 | 116,732 |
2022-02-09 | $85.16 | $85.62 | $85.16 | $85.47 | $84.89 | 68,739 |
2022-02-08 | $83.85 | $84.81 | $83.63 | $84.63 | $84.06 | 96,325 |
2022-02-07 | $84.27 | $84.69 | $84.04 | $84.20 | $83.63 | 868,562 |
2022-02-04 | $84.11 | $84.71 | $83.70 | $84.19 | $83.62 | 127,059 |
2022-02-03 | $84.88 | $84.93 | $84.50 | $84.62 | $84.05 | 83,887 |
2022-02-02 | $84.52 | $85.41 | $84.19 | $85.26 | $84.68 | 132,408 |
2022-02-01 | $84.33 | $84.38 | $83.71 | $84.38 | $83.81 | 162,251 |
2022-01-31 | $83.19 | $84.11 | $83.02 | $84.09 | $83.52 | 107,457 |
2022-01-28 | $81.89 | $83.44 | $81.42 | $83.39 | $82.83 | 70,108 |
2022-01-27 | $82.07 | $83.04 | $81.81 | $82.01 | $81.46 | 161,376 |
2022-01-26 | $82.52 | $82.97 | $81.20 | $81.81 | $81.26 | 82,285 |
2022-01-25 | $81.99 | $82.79 | $81.07 | $82.10 | $81.55 | 290,612 |
2022-01-24 | $82.16 | $82.73 | $80.22 | $82.51 | $81.95 | 136,236 |
2022-01-21 | $84.07 | $84.67 | $83.17 | $83.33 | $82.77 | 347,285 |
2022-01-20 | $84.84 | $85.47 | $84.00 | $84.07 | $83.50 | 731,810 |
2022-01-19 | $85.07 | $85.50 | $84.49 | $84.65 | $84.08 | 634,921 |
2022-01-18 | $85.31 | $85.31 | $84.66 | $84.89 | $84.32 | 141,708 |
2022-01-14 | $85.70 | $86.06 | $85.15 | $85.92 | $85.34 | 126,108 |
2022-01-13 | $87.34 | $87.34 | $85.81 | $85.98 | $85.40 | 260,992 |
2022-01-12 | $87.38 | $87.45 | $87.02 | $87.38 | $86.79 | 265,116 |
2022-01-11 | $87.01 | $87.68 | $86.64 | $87.64 | $87.05 | 56,881 |
2022-01-10 | $85.81 | $86.93 | $85.57 | $86.90 | $86.31 | 83,708 |
2022-01-07 | $86.44 | $86.61 | $86.10 | $86.41 | $85.83 | 53,693 |
2022-01-06 | $87.06 | $87.35 | $86.35 | $86.53 | $85.95 | 99,257 |
2022-01-05 | $88.30 | $88.82 | $87.51 | $87.55 | $86.96 | 156,866 |
2022-01-04 | $89.19 | $89.19 | $87.93 | $88.31 | $87.71 | 146,687 |
2022-01-03 | $90.20 | $90.20 | $88.78 | $89.40 | $88.80 | 174,676 |
2021-12-31 | $90.45 | $90.82 | $90.27 | $90.34 | $89.73 | 99,023 |
2021-12-30 | $90.56 | $90.91 | $90.40 | $90.47 | $89.86 | 180,027 |
2021-12-29 | $89.96 | $90.68 | $89.96 | $90.54 | $89.93 | 83,268 |
2021-12-28 | $90.38 | $90.56 | $89.96 | $90.10 | $89.49 | 53,151 |
2021-12-27 | $89.60 | $90.30 | $89.60 | $90.30 | $89.69 | 123,008 |
2021-12-23 | $89.17 | $89.55 | $88.86 | $89.34 | $88.74 | 59,390 |
2021-12-22 | $88.01 | $89.10 | $87.82 | $89.08 | $88.48 | 85,699 |
2021-12-21 | $87.85 | $88.07 | $87.20 | $88.05 | $87.46 | 161,090 |
2021-12-20 | $87.64 | $87.94 | $86.85 | $87.54 | $86.95 | 100,555 |
2021-12-17 | $88.24 | $88.56 | $87.75 | $87.92 | $87.33 | 162,712 |
2021-12-16 | $88.40 | $89.14 | $88.35 | $88.83 | $88.23 | 130,590 |
2021-12-15 | $86.58 | $88.17 | $86.57 | $88.12 | $87.52 | 129,254 |
2021-12-14 | $86.69 | $86.93 | $86.19 | $86.45 | $85.87 | 54,659 |
2021-12-13 | $86.39 | $87.28 | $86.39 | $87.08 | $86.49 | 150,266 |
2021-12-10 | $86.81 | $87.17 | $86.67 | $86.96 | $85.90 | 69,010 |
2021-12-09 | $86.72 | $87.08 | $86.65 | $86.85 | $85.79 | 55,763 |
2021-12-08 | $86.46 | $86.90 | $86.07 | $86.82 | $85.76 | 75,129 |
2021-12-07 | $85.33 | $86.03 | $85.07 | $85.99 | $84.94 | 240,545 |
2021-12-06 | $84.70 | $85.22 | $84.51 | $84.82 | $83.78 | 62,965 |
2021-12-03 | $84.94 | $85.30 | $83.94 | $84.58 | $83.55 | 64,405 |
2021-12-02 | $84.16 | $84.71 | $83.76 | $84.39 | $83.36 | 71,936 |
2021-12-01 | $84.85 | $85.62 | $84.04 | $84.13 | $83.10 | 109,369 |
2021-11-30 | $85.40 | $85.62 | $84.24 | $84.33 | $83.30 | 128,715 |
2021-11-29 | $85.94 | $86.20 | $85.51 | $85.68 | $84.63 | 342,617 |
2021-11-26 | $85.99 | $86.65 | $85.29 | $85.67 | $84.62 | 91,634 |
2021-11-24 | $85.70 | $86.00 | $85.46 | $85.97 | $84.92 | 49,173 |
2021-11-23 | $85.83 | $86.18 | $85.58 | $86.16 | $85.11 | 73,025 |
2021-11-22 | $86.83 | $86.96 | $86.25 | $86.27 | $85.22 | 48,717 |
2021-11-19 | $87.57 | $87.76 | $86.76 | $86.86 | $85.80 | 86,105 |
2021-11-18 | $87.25 | $87.49 | $86.96 | $87.20 | $86.13 | 52,154 |
2021-11-17 | $87.13 | $87.50 | $87.03 | $87.27 | $86.20 | 34,830 |
2021-11-16 | $86.87 | $87.53 | $86.78 | $87.10 | $86.04 | 87,273 |
2021-11-15 | $87.66 | $87.66 | $86.95 | $86.97 | $85.91 | 58,138 |
2021-11-12 | $87.47 | $87.64 | $87.06 | $87.40 | $86.33 | 60,141 |
2021-11-11 | $87.51 | $87.51 | $87.10 | $87.34 | $86.27 | 63,254 |
2021-11-10 | $87.39 | $87.97 | $87.28 | $87.44 | $86.37 | 72,714 |
2021-11-09 | $87.82 | $87.82 | $87.27 | $87.51 | $86.44 | 97,178 |
2021-11-08 | $87.42 | $87.78 | $87.23 | $87.76 | $86.69 | 116,292 |
2021-11-05 | $87.67 | $87.73 | $86.72 | $87.36 | $86.29 | 111,987 |
2021-11-04 | $88.64 | $88.69 | $87.86 | $88.32 | $87.24 | 187,664 |
2021-11-03 | $88.00 | $88.78 | $87.81 | $88.74 | $87.66 | 137,035 |
2021-11-02 | $87.82 | $88.45 | $87.32 | $88.05 | $86.97 | 193,147 |
2021-11-01 | $87.64 | $87.89 | $87.27 | $87.50 | $86.43 | 132,977 |
2021-10-29 | $86.68 | $87.48 | $86.27 | $87.34 | $86.27 | 272,032 |
2021-10-28 | $86.30 | $87.07 | $86.25 | $86.79 | $85.73 | 123,722 |
2021-10-27 | $86.97 | $86.97 | $86.02 | $86.03 | $84.98 | 393,547 |
2021-10-26 | $86.60 | $86.91 | $86.21 | $86.85 | $85.79 | 48,051 |
2021-10-25 | $86.34 | $86.50 | $85.82 | $86.42 | $85.36 | 36,684 |
2021-10-22 | $86.06 | $86.45 | $85.84 | $86.40 | $85.34 | 117,134 |
2021-10-21 | $85.78 | $85.92 | $85.22 | $85.92 | $84.87 | 49,431 |
2021-10-20 | $85.14 | $85.83 | $85.14 | $85.67 | $84.62 | 66,796 |
2021-10-19 | $84.11 | $84.88 | $84.10 | $84.75 | $83.71 | 60,789 |
2021-10-18 | $83.83 | $83.97 | $83.42 | $83.75 | $82.73 | 43,567 |
2021-10-15 | $84.27 | $84.46 | $84.01 | $84.33 | $83.30 | 149,209 |
2021-10-14 | $83.64 | $84.04 | $83.64 | $83.75 | $82.73 | 114,012 |
2021-10-13 | $82.75 | $83.11 | $82.57 | $82.89 | $81.88 | 72,490 |
2021-10-12 | $83.13 | $83.21 | $82.44 | $82.63 | $81.62 | 182,898 |
2021-10-11 | $83.54 | $83.81 | $82.94 | $82.95 | $81.94 | 51,645 |
2021-10-08 | $83.92 | $84.03 | $83.31 | $83.50 | $82.48 | 104,886 |
2021-10-07 | $83.23 | $84.13 | $83.23 | $83.70 | $82.68 | 67,884 |
2021-10-06 | $82.39 | $82.82 | $81.86 | $82.75 | $81.74 | 69,068 |
2021-10-05 | $82.80 | $83.58 | $82.73 | $82.94 | $81.93 | 72,059 |
2021-10-04 | $83.42 | $83.84 | $82.33 | $82.72 | $81.71 | 117,760 |
2021-10-01 | $83.81 | $84.04 | $82.66 | $83.75 | $82.73 | 187,378 |
2021-09-30 | $84.67 | $85.01 | $83.71 | $83.73 | $82.71 | 97,813 |
2021-09-29 | $84.33 | $84.65 | $84.14 | $84.28 | $83.25 | 115,199 |
2021-09-28 | $84.93 | $84.93 | $83.70 | $83.98 | $82.95 | 160,237 |
2021-09-27 | $86.31 | $86.49 | $85.41 | $85.49 | $84.45 | 67,888 |
2021-09-24 | $86.89 | $87.05 | $86.48 | $86.64 | $85.58 | 31,724 |
2021-09-23 | $86.83 | $87.54 | $86.70 | $87.14 | $86.08 | 39,814 |
2021-09-22 | $86.58 | $86.90 | $86.12 | $86.42 | $85.36 | 51,114 |
2021-09-21 | $86.59 | $87.13 | $86.45 | $86.54 | $85.48 | 191,385 |
2021-09-20 | $85.75 | $86.57 | $85.32 | $86.08 | $85.03 | 93,093 |
2021-09-17 | $86.90 | $86.94 | $86.45 | $86.79 | $85.73 | 57,956 |
2021-09-16 | $87.16 | $87.23 | $86.37 | $86.92 | $85.86 | 78,419 |
2021-09-15 | $86.64 | $87.33 | $86.44 | $87.04 | $85.98 | 62,282 |
2021-09-14 | $86.81 | $87.05 | $86.41 | $86.53 | $85.47 | 77,076 |
2021-09-13 | $87.28 | $87.32 | $86.13 | $86.49 | $85.43 | 75,860 |
2021-09-10 | $87.96 | $87.99 | $86.83 | $86.88 | $85.82 | 191,728 |
2021-09-09 | $88.49 | $88.73 | $87.65 | $87.76 | $86.69 | 381,692 |
2021-09-08 | $88.61 | $88.87 | $88.38 | $88.63 | $87.55 | 97,839 |
2021-09-07 | $89.47 | $89.53 | $88.63 | $89.12 | $88.03 | 186,342 |
2021-09-03 | $89.44 | $89.68 | $89.01 | $89.60 | $88.51 | 112,867 |
2021-09-02 | $88.90 | $89.46 | $88.90 | $89.45 | $88.36 | 207,191 |
2021-09-01 | $88.63 | $88.66 | $88.00 | $88.66 | $87.58 | 224,030 |
2021-08-31 | $88.73 | $88.96 | $88.12 | $88.36 | $87.28 | 154,252 |
2021-08-30 | $88.04 | $88.68 | $87.89 | $88.45 | $87.37 | 174,497 |
2021-08-27 | $88.25 | $88.54 | $87.97 | $88.09 | $87.01 | 187,186 |
2021-08-26 | $88.50 | $88.66 | $88.02 | $88.13 | $87.05 | 458,049 |
2021-08-25 | $88.67 | $88.67 | $88.10 | $88.54 | $87.46 | 371,350 |
2021-08-24 | $89.01 | $89.01 | $88.51 | $88.77 | $87.69 | 583,404 |
2021-08-23 | $89.29 | $89.45 | $89.01 | $89.06 | $87.97 | 68,960 |
2021-08-20 | $88.45 | $89.00 | $88.45 | $88.88 | $87.79 | 83,066 |
2021-08-19 | $87.64 | $88.82 | $87.64 | $88.46 | $87.38 | 70,104 |
2021-08-18 | $89.06 | $89.30 | $88.08 | $88.15 | $87.07 | 355,514 |
2021-08-17 | $88.08 | $89.08 | $88.08 | $89.05 | $87.96 | 78,282 |
2021-08-16 | $87.47 | $88.35 | $87.39 | $88.35 | $87.27 | 63,035 |
2021-08-13 | $87.13 | $87.57 | $87.13 | $87.53 | $86.46 | 92,605 |
2021-08-12 | $86.44 | $86.98 | $86.38 | $86.93 | $85.87 | 145,875 |
2021-08-11 | $87.03 | $87.26 | $86.31 | $86.38 | $85.32 | 48,131 |
2021-08-10 | $87.08 | $87.16 | $86.58 | $86.88 | $85.82 | 72,948 |
2021-08-09 | $86.77 | $87.09 | $86.71 | $86.95 | $85.89 | 63,151 |
2021-08-06 | $86.75 | $86.75 | $86.16 | $86.64 | $85.58 | 140,245 |
2021-08-05 | $87.17 | $87.17 | $86.49 | $87.03 | $85.97 | 101,219 |
2021-08-04 | $87.09 | $87.52 | $86.97 | $87.02 | $85.96 | 115,322 |
2021-08-03 | $86.43 | $87.37 | $86.40 | $87.35 | $86.28 | 125,886 |
2021-08-02 | $86.48 | $86.62 | $86.10 | $86.26 | $85.21 | 194,322 |
2021-07-30 | $85.98 | $86.35 | $85.92 | $86.11 | $85.06 | 181,079 |
2021-07-29 | $86.32 | $86.32 | $86.02 | $86.16 | $85.11 | 245,183 |
2021-07-28 | $85.46 | $86.12 | $85.22 | $85.89 | $84.84 | 132,721 |
2021-07-27 | $85.00 | $85.43 | $84.90 | $85.43 | $84.39 | 49,058 |
2021-07-26 | $85.50 | $85.61 | $85.00 | $85.16 | $84.12 | 50,767 |
2021-07-23 | $85.27 | $85.94 | $85.27 | $85.85 | $84.80 | 40,002 |
2021-07-22 | $84.57 | $84.95 | $84.45 | $84.92 | $83.88 | 49,655 |
2021-07-21 | $84.54 | $84.70 | $83.78 | $84.62 | $83.59 | 74,058 |
2021-07-20 | $83.72 | $84.66 | $83.72 | $84.34 | $83.31 | 82,550 |
2021-07-19 | $83.70 | $83.91 | $83.00 | $83.44 | $82.42 | 73,911 |
2021-07-16 | $84.28 | $84.59 | $84.01 | $84.21 | $83.18 | 112,796 |
2021-07-15 | $84.19 | $84.33 | $83.85 | $84.21 | $83.18 | 113,197 |
2021-07-14 | $84.93 | $84.93 | $84.58 | $84.72 | $83.68 | 120,771 |
2021-07-13 | $84.63 | $84.95 | $84.50 | $84.67 | $83.64 | 66,640 |
2021-07-12 | $84.64 | $85.11 | $84.62 | $84.85 | $83.81 | 147,977 |
2021-07-09 | $84.48 | $84.76 | $84.42 | $84.61 | $83.58 | 76,330 |
2021-07-08 | $83.92 | $84.23 | $83.48 | $84.13 | $83.10 | 107,478 |
2021-07-07 | $84.19 | $84.67 | $83.94 | $84.65 | $83.62 | 75,076 |
2021-07-06 | $84.10 | $84.19 | $83.63 | $84.12 | $83.09 | 265,648 |
2021-07-02 | $83.64 | $84.39 | $83.60 | $84.37 | $83.34 | 59,322 |
2021-07-01 | $83.21 | $83.78 | $83.18 | $83.72 | $82.70 | 111,452 |
2021-06-30 | $83.24 | $83.31 | $82.96 | $83.12 | $82.10 | 97,605 |
2021-06-29 | $83.44 | $83.61 | $83.26 | $83.42 | $82.40 | 135,378 |
2021-06-28 | $83.25 | $83.44 | $83.09 | $83.41 | $82.39 | 75,659 |
2021-06-25 | $82.95 | $83.38 | $82.86 | $83.25 | $82.23 | 119,770 |
2021-06-24 | $82.79 | $83.32 | $82.76 | $82.89 | $81.88 | 343,246 |
2021-06-23 | $82.83 | $82.83 | $82.36 | $82.39 | $81.38 | 60,244 |
2021-06-22 | $82.68 | $82.85 | $82.48 | $82.81 | $81.80 | 44,860 |
2021-06-21 | $82.05 | $82.87 | $81.94 | $82.84 | $81.83 | 35,402 |
2021-06-18 | $82.34 | $82.34 | $81.80 | $81.88 | $80.88 | 219,291 |
2021-06-17 | $82.12 | $82.90 | $82.12 | $82.78 | $81.77 | 113,888 |
2021-06-16 | $82.83 | $83.24 | $82.23 | $82.43 | $81.42 | 66,964 |
2021-06-15 | $82.89 | $83.02 | $82.53 | $82.74 | $81.73 | 62,723 |
2021-06-14 | $82.60 | $82.68 | $82.19 | $82.66 | $81.65 | 53,644 |
2021-06-11 | $83.05 | $83.05 | $82.28 | $82.54 | $81.53 | 58,084 |
2021-06-10 | $81.98 | $83.05 | $81.98 | $82.96 | $81.95 | 122,335 |
2021-06-09 | $81.68 | $82.35 | $81.68 | $82.27 | $80.75 | 160,405 |
2021-06-08 | $81.75 | $81.75 | $80.85 | $81.25 | $79.75 | 58,946 |
2021-06-07 | $81.14 | $81.99 | $80.99 | $81.48 | $79.97 | 306,403 |
2021-06-04 | $81.02 | $81.23 | $80.79 | $81.00 | $79.50 | 49,720 |
2021-06-03 | $80.16 | $80.66 | $79.92 | $80.57 | $79.08 | 125,380 |
2021-06-02 | $80.54 | $80.66 | $80.22 | $80.32 | $78.83 | 259,175 |
2021-06-01 | $81.79 | $81.89 | $80.51 | $80.55 | $79.06 | 122,768 |
2021-05-28 | $81.53 | $82.15 | $81.51 | $81.61 | $80.10 | 87,640 |
2021-05-27 | $81.58 | $81.65 | $81.28 | $81.36 | $79.85 | 80,258 |
2021-05-26 | $81.97 | $81.97 | $81.33 | $81.58 | $80.07 | 46,336 |
2021-05-25 | $82.22 | $82.22 | $81.82 | $81.91 | $80.39 | 55,513 |
2021-05-24 | $82.22 | $82.43 | $82.02 | $82.07 | $80.55 | 37,369 |
2021-05-21 | $82.07 | $82.58 | $81.93 | $81.93 | $80.41 | 52,862 |
2021-05-20 | $81.07 | $82.07 | $81.07 | $81.86 | $80.34 | 58,372 |
2021-05-19 | $80.55 | $80.98 | $80.17 | $80.88 | $79.38 | 70,746 |
2021-05-18 | $81.15 | $81.49 | $80.96 | $81.12 | $79.62 | 46,167 |
2021-05-17 | $81.01 | $81.34 | $80.96 | $81.05 | $79.55 | 44,999 |
2021-05-14 | $80.77 | $81.22 | $80.77 | $81.05 | $79.55 | 71,527 |
2021-05-13 | $79.81 | $80.76 | $79.64 | $80.50 | $79.01 | 96,520 |
2021-05-12 | $80.12 | $80.45 | $79.73 | $79.80 | $78.32 | 324,811 |
2021-05-11 | $80.65 | $80.89 | $80.33 | $80.40 | $78.91 | 159,187 |
2021-05-10 | $81.51 | $81.86 | $81.29 | $81.33 | $79.82 | 238,270 |
2021-05-07 | $80.82 | $81.58 | $80.82 | $81.31 | $79.80 | 155,572 |
2021-05-06 | $80.31 | $80.70 | $79.84 | $80.70 | $79.21 | 254,771 |
2021-05-05 | $80.39 | $80.67 | $80.33 | $80.50 | $79.01 | 63,162 |
2021-05-04 | $80.22 | $80.23 | $79.79 | $80.23 | $78.74 | 806,042 |
2021-05-03 | $79.98 | $80.50 | $79.94 | $80.47 | $78.98 | 153,194 |
2021-04-30 | $79.77 | $80.11 | $79.46 | $79.55 | $78.08 | 209,620 |
2021-04-29 | $80.33 | $80.33 | $79.61 | $79.94 | $78.46 | 71,750 |
2021-04-28 | $80.20 | $80.33 | $80.08 | $80.17 | $78.69 | 33,061 |
2021-04-27 | $80.61 | $80.61 | $80.21 | $80.37 | $78.88 | 47,949 |
2021-04-26 | $81.18 | $81.18 | $80.74 | $80.82 | $79.32 | 106,172 |
2021-04-23 | $80.86 | $81.45 | $80.69 | $81.29 | $79.78 | 131,942 |
2021-04-22 | $81.06 | $81.26 | $80.60 | $80.86 | $79.36 | 105,007 |
2021-04-21 | $80.31 | $81.13 | $80.31 | $81.13 | $79.63 | 101,228 |
2021-04-20 | $79.66 | $80.19 | $79.66 | $80.12 | $78.64 | 280,755 |
2021-04-19 | $80.04 | $80.14 | $79.81 | $80.09 | $78.61 | 129,002 |
2021-04-16 | $79.77 | $80.04 | $79.59 | $80.02 | $78.54 | 65,615 |
2021-04-15 | $78.69 | $79.68 | $78.69 | $79.43 | $77.96 | 152,066 |
2021-04-14 | $78.36 | $78.57 | $78.18 | $78.31 | $76.86 | 233,780 |
2021-04-13 | $77.74 | $78.34 | $77.74 | $78.32 | $76.87 | 60,542 |
2021-04-12 | $77.91 | $78.08 | $77.73 | $77.96 | $76.52 | 126,962 |
2021-04-09 | $77.34 | $78.07 | $77.28 | $78.02 | $76.58 | 26,377 |
2021-04-08 | $77.27 | $77.53 | $77.19 | $77.26 | $75.83 | 52,040 |
2021-04-07 | $77.11 | $77.21 | $76.77 | $76.90 | $75.48 | 86,756 |
2021-04-06 | $77.50 | $77.68 | $77.09 | $77.18 | $75.75 | 59,513 |
2021-04-05 | $77.39 | $77.78 | $77.32 | $77.64 | $76.20 | 83,765 |
2021-04-01 | $77.23 | $77.30 | $76.81 | $77.14 | $75.71 | 86,594 |
2021-03-31 | $76.97 | $77.41 | $76.97 | $77.06 | $75.63 | 76,618 |
2021-03-30 | $77.32 | $77.32 | $76.79 | $76.88 | $75.46 | 34,825 |
2021-03-29 | $77.09 | $77.84 | $77.08 | $77.67 | $76.23 | 55,876 |
2021-03-26 | $76.38 | $77.49 | $76.22 | $77.42 | $75.99 | 46,552 |
2021-03-25 | $75.78 | $76.25 | $75.44 | $76.18 | $74.77 | 44,080 |
2021-03-24 | $75.95 | $76.20 | $75.70 | $75.74 | $74.34 | 76,437 |
2021-03-23 | $76.58 | $76.71 | $75.87 | $75.94 | $74.53 | 69,162 |
2021-03-22 | $76.13 | $76.95 | $76.07 | $76.89 | $75.47 | 74,823 |
2021-03-19 | $76.12 | $76.54 | $75.72 | $76.22 | $74.81 | 34,776 |
2021-03-18 | $75.93 | $76.55 | $75.82 | $75.94 | $74.53 | 64,368 |
2021-03-17 | $76.01 | $76.33 | $75.68 | $76.20 | $74.79 | 97,811 |
2021-03-16 | $76.41 | $76.61 | $76.20 | $76.37 | $74.96 | 392,558 |
2021-03-15 | $75.66 | $76.28 | $75.59 | $76.21 | $74.80 | 236,474 |
2021-03-12 | $75.62 | $75.75 | $75.28 | $75.72 | $74.32 | 138,821 |
2021-03-11 | $75.64 | $75.97 | $75.41 | $75.70 | $74.30 | 62,104 |
2021-03-10 | $75.44 | $75.83 | $75.26 | $75.32 | $73.93 | 90,765 |
2021-03-09 | $74.90 | $75.82 | $74.90 | $75.00 | $73.61 | 94,430 |
2021-03-08 | $74.46 | $75.25 | $74.18 | $74.23 | $72.86 | 214,994 |
2021-03-05 | $73.87 | $74.69 | $73.16 | $74.58 | $73.20 | 444,990 |
2021-03-04 | $74.34 | $74.68 | $72.98 | $73.43 | $72.07 | 107,245 |
2021-03-03 | $75.31 | $75.31 | $74.28 | $74.52 | $73.14 | 254,174 |
2021-03-02 | $75.79 | $75.91 | $75.45 | $75.55 | $74.15 | 267,585 |
2021-03-01 | $75.22 | $75.92 | $75.22 | $75.63 | $74.23 | 112,885 |
2021-02-26 | $75.51 | $75.60 | $74.56 | $74.57 | $73.19 | 442,347 |
2021-02-25 | $76.31 | $76.42 | $75.18 | $75.52 | $74.12 | 396,791 |
2021-02-24 | $75.91 | $76.59 | $75.59 | $76.34 | $74.93 | 176,494 |
2021-02-23 | $75.97 | $76.20 | $75.62 | $75.98 | $74.57 | 81,856 |
2021-02-22 | $76.39 | $76.51 | $75.85 | $76.34 | $74.93 | 152,321 |
2021-02-19 | $77.56 | $77.56 | $76.70 | $76.75 | $75.33 | 67,397 |
2021-02-18 | $77.62 | $77.70 | $77.20 | $77.45 | $76.02 | 45,910 |
2021-02-17 | $77.55 | $77.94 | $77.35 | $77.92 | $76.48 | 252,940 |
2021-02-16 | $78.68 | $78.73 | $77.81 | $78.01 | $76.57 | 116,934 |
2021-02-12 | $77.78 | $78.63 | $77.78 | $78.57 | $77.11 | 79,663 |
2021-02-11 | $78.04 | $78.10 | $77.67 | $77.99 | $76.55 | 75,236 |
2021-02-10 | $78.15 | $78.24 | $77.50 | $77.78 | $76.34 | 210,489 |
2021-02-09 | $77.59 | $77.85 | $77.58 | $77.83 | $76.39 | 128,119 |
2021-02-08 | $77.66 | $77.73 | $77.19 | $77.50 | $76.06 | 109,682 |
2021-02-05 | $77.56 | $77.59 | $77.16 | $77.37 | $75.94 | 122,947 |
2021-02-04 | $77.03 | $77.35 | $76.80 | $77.20 | $75.77 | 153,434 |
2021-02-03 | $77.41 | $77.41 | $76.77 | $77.02 | $75.59 | 1,865,783 |
2021-02-02 | $77.61 | $77.85 | $77.43 | $77.43 | $76.00 | 94,829 |
2021-02-01 | $77.58 | $77.75 | $77.14 | $77.27 | $75.84 | 169,370 |
2021-01-29 | $77.37 | $77.77 | $76.26 | $76.83 | $75.41 | 71,270 |
2021-01-28 | $77.37 | $78.35 | $77.31 | $77.76 | $76.32 | 80,793 |
2021-01-27 | $78.52 | $78.54 | $76.84 | $76.97 | $75.54 | 156,610 |
2021-01-26 | $79.71 | $79.80 | $79.31 | $79.36 | $77.89 | 45,308 |
2021-01-25 | $79.25 | $79.65 | $78.99 | $79.62 | $78.15 | 81,494 |
2021-01-22 | $78.88 | $79.35 | $78.88 | $79.00 | $77.54 | 148,852 |
2021-01-21 | $79.42 | $79.42 | $78.86 | $79.14 | $77.67 | 62,774 |
2021-01-20 | $79.17 | $79.44 | $78.73 | $79.40 | $77.93 | 44,597 |
2021-01-19 | $78.99 | $79.15 | $78.61 | $79.07 | $77.61 | 111,754 |
2021-01-15 | $78.03 | $78.49 | $77.71 | $78.32 | $76.87 | 35,979 |
2021-01-14 | $78.41 | $78.73 | $78.20 | $78.27 | $76.82 | 212,316 |
2021-01-13 | $78.08 | $78.48 | $77.84 | $78.18 | $76.73 | 52,537 |
2021-01-12 | $78.58 | $78.60 | $77.75 | $78.05 | $76.60 | 78,713 |
2021-01-11 | $78.31 | $78.75 | $78.31 | $78.65 | $77.19 | 55,619 |
2021-01-08 | $78.28 | $78.58 | $77.78 | $78.48 | $77.03 | 59,310 |
2021-01-07 | $77.35 | $78.00 | $77.15 | $77.94 | $76.50 | 62,141 |
2021-01-06 | $75.87 | $77.60 | $75.87 | $77.34 | $75.91 | 59,880 |
2021-01-05 | $76.19 | $76.98 | $75.95 | $76.75 | $75.33 | 44,832 |
2021-01-04 | $76.98 | $77.13 | $75.48 | $76.35 | $74.94 | 106,834 |
2020-12-31 | $75.96 | $76.57 | $75.61 | $76.45 | $75.03 | 55,649 |
2020-12-30 | $76.10 | $76.27 | $75.78 | $75.86 | $74.46 | 85,757 |
2020-12-29 | $75.80 | $76.16 | $75.68 | $75.78 | $74.38 | 71,506 |
2020-12-28 | $75.53 | $75.53 | $75.16 | $75.23 | $73.84 | 38,264 |
2020-12-24 | $74.91 | $75.08 | $74.70 | $74.97 | $73.58 | 33,598 |
2020-12-23 | $75.06 | $75.25 | $74.85 | $74.85 | $73.46 | 85,977 |
2020-12-22 | $74.93 | $74.98 | $74.50 | $74.78 | $73.40 | 120,669 |
2020-12-21 | $74.83 | $75.06 | $73.76 | $74.95 | $73.56 | 71,337 |
2020-12-18 | $75.94 | $75.98 | $75.27 | $75.75 | $74.35 | 90,438 |
2020-12-17 | $75.34 | $75.77 | $75.21 | $75.66 | $74.26 | 176,867 |
2020-12-16 | $75.13 | $75.31 | $74.70 | $75.03 | $73.64 | 77,547 |
2020-12-15 | $74.76 | $75.06 | $74.42 | $75.03 | $73.64 | 115,068 |
2020-12-14 | $75.23 | $75.53 | $74.24 | $74.32 | $72.94 | 98,917 |
2020-12-11 | $75.48 | $75.54 | $75.02 | $75.42 | $73.59 | 265,545 |
2020-12-10 | $75.69 | $76.05 | $75.57 | $75.72 | $73.88 | 54,998 |
2020-12-09 | $76.25 | $76.37 | $75.37 | $75.73 | $73.89 | 56,108 |
2020-12-08 | $75.25 | $75.98 | $75.21 | $75.88 | $74.04 | 72,453 |
2020-12-07 | $75.81 | $75.83 | $75.32 | $75.52 | $73.69 | 141,002 |
2020-12-04 | $75.29 | $75.90 | $75.29 | $75.88 | $74.04 | 41,785 |
2020-12-03 | $75.29 | $75.38 | $74.89 | $75.06 | $73.24 | 113,884 |
2020-12-02 | $75.05 | $75.43 | $74.99 | $75.33 | $73.50 | 137,588 |
2020-12-01 | $74.95 | $75.48 | $74.83 | $74.96 | $73.14 | 116,041 |
2020-11-30 | $74.47 | $74.62 | $74.01 | $74.31 | $72.51 | 127,598 |
2020-11-27 | $73.83 | $74.42 | $73.83 | $74.38 | $72.57 | 63,258 |
2020-11-25 | $73.71 | $73.71 | $73.30 | $73.53 | $71.74 | 70,662 |
2020-11-24 | $73.81 | $74.05 | $73.53 | $73.73 | $71.94 | 118,939 |
2020-11-23 | $74.07 | $74.09 | $73.17 | $73.50 | $71.72 | 156,016 |
2020-11-20 | $73.73 | $74.00 | $73.43 | $73.79 | $72.00 | 292,426 |
2020-11-19 | $73.78 | $73.95 | $73.30 | $73.75 | $71.96 | 92,755 |
2020-11-18 | $75.11 | $75.11 | $73.72 | $73.75 | $71.96 | 101,617 |
2020-11-17 | $75.10 | $75.10 | $74.63 | $74.84 | $73.02 | 163,069 |
2020-11-16 | $76.05 | $76.08 | $75.12 | $75.41 | $73.58 | 146,663 |
2020-11-13 | $75.08 | $75.77 | $74.98 | $75.61 | $73.77 | 83,161 |
2020-11-12 | $74.91 | $75.06 | $74.31 | $74.61 | $72.80 | 79,922 |
2020-11-11 | $75.40 | $75.43 | $74.64 | $74.98 | $73.16 | 96,484 |
2020-11-10 | $75.05 | $75.10 | $74.13 | $74.75 | $72.93 | 187,467 |
2020-11-09 | $75.84 | $76.11 | $74.63 | $74.72 | $72.91 | 145,772 |
2020-11-06 | $74.52 | $74.64 | $73.92 | $74.16 | $72.36 | 169,656 |
2020-11-05 | $74.80 | $74.91 | $74.14 | $74.33 | $72.52 | 156,973 |
2020-11-04 | $72.64 | $74.71 | $72.55 | $73.74 | $71.95 | 190,678 |
2020-11-03 | $70.31 | $71.00 | $70.14 | $70.62 | $68.90 | 452,369 |
2020-11-02 | $69.13 | $69.57 | $68.81 | $69.38 | $67.70 | 132,208 |
2020-10-30 | $68.24 | $68.50 | $67.51 | $68.25 | $66.59 | 106,429 |
2020-10-29 | $68.90 | $69.13 | $68.10 | $68.59 | $66.92 | 139,570 |
2020-10-28 | $70.10 | $70.17 | $68.93 | $68.96 | $67.29 | 124,725 |
2020-10-27 | $71.45 | $71.56 | $71.00 | $71.03 | $69.31 | 160,454 |
2020-10-26 | $71.70 | $71.71 | $70.90 | $71.51 | $69.77 | 176,121 |
2020-10-23 | $72.19 | $72.52 | $71.77 | $72.19 | $70.44 | 48,466 |
2020-10-22 | $71.24 | $72.02 | $71.24 | $71.96 | $70.21 | 99,904 |
2020-10-21 | $71.62 | $71.80 | $71.16 | $71.25 | $69.52 | 170,350 |
2020-10-20 | $71.89 | $72.15 | $71.68 | $71.71 | $69.97 | 139,877 |
2020-10-19 | $72.92 | $73.02 | $71.49 | $71.63 | $69.89 | 110,774 |
2020-10-16 | $72.14 | $73.05 | $72.14 | $72.57 | $70.81 | 109,042 |
2020-10-15 | $71.82 | $72.06 | $71.61 | $71.89 | $70.14 | 384,099 |
2020-10-14 | $73.32 | $73.48 | $72.61 | $72.77 | $71.00 | 123,052 |
2020-10-13 | $73.48 | $73.66 | $73.04 | $73.23 | $71.45 | 32,154 |
2020-10-12 | $73.76 | $74.07 | $73.55 | $73.88 | $72.09 | 45,980 |
2020-10-09 | $73.08 | $73.53 | $72.99 | $73.37 | $71.59 | 79,745 |
2020-10-08 | $72.54 | $72.79 | $72.44 | $72.66 | $70.90 | 62,261 |
2020-10-07 | $71.64 | $72.32 | $71.56 | $72.11 | $70.36 | 116,550 |
2020-10-06 | $72.34 | $72.34 | $71.27 | $71.31 | $69.58 | 40,561 |
2020-10-05 | $71.50 | $72.31 | $71.42 | $72.25 | $70.50 | 63,070 |
2020-10-02 | $70.89 | $71.59 | $70.77 | $71.08 | $69.35 | 101,568 |
2020-10-01 | $72.21 | $72.24 | $71.37 | $71.61 | $69.87 | 222,510 |
2020-09-30 | $71.26 | $72.29 | $71.26 | $71.82 | $70.08 | 245,919 |
2020-09-29 | $71.26 | $71.65 | $70.93 | $71.17 | $69.44 | 111,832 |
2020-09-28 | $71.31 | $71.60 | $71.09 | $71.23 | $69.50 | 107,833 |
2020-09-25 | $69.65 | $70.88 | $69.50 | $70.72 | $69.00 | 132,657 |
2020-09-24 | $70.11 | $70.21 | $69.51 | $69.80 | $68.10 | 207,720 |
2020-09-23 | $71.27 | $71.27 | $70.26 | $70.30 | $68.59 | 72,274 |
2020-09-22 | $71.00 | $71.02 | $70.31 | $70.90 | $69.18 | 56,850 |
2020-09-21 | $71.34 | $71.37 | $70.23 | $71.11 | $69.38 | 91,993 |
2020-09-18 | $72.75 | $72.78 | $71.91 | $72.42 | $70.66 | 117,460 |
2020-09-17 | $72.02 | $72.62 | $71.92 | $72.47 | $70.71 | 76,352 |
2020-09-16 | $72.97 | $73.06 | $72.41 | $72.51 | $70.75 | 216,661 |
2020-09-15 | $72.74 | $73.02 | $72.45 | $72.55 | $70.79 | 54,630 |
2020-09-14 | $71.77 | $72.44 | $71.75 | $72.10 | $70.35 | 108,938 |
2020-09-11 | $71.44 | $71.64 | $70.98 | $71.42 | $69.69 | 46,348 |
2020-09-10 | $71.99 | $72.08 | $70.79 | $70.90 | $69.18 | 47,927 |
2020-09-09 | $71.67 | $72.30 | $71.29 | $71.86 | $70.11 | 66,403 |
2020-09-08 | $71.20 | $71.25 | $70.50 | $70.71 | $68.99 | 237,700 |
2020-09-04 | $72.05 | $72.09 | $70.62 | $71.40 | $69.67 | 122,197 |
2020-09-03 | $73.86 | $73.91 | $71.53 | $71.98 | $70.23 | 128,630 |
2020-09-02 | $72.78 | $74.08 | $72.78 | $73.99 | $72.19 | 110,342 |
2020-09-01 | $73.03 | $73.12 | $72.16 | $72.54 | $70.78 | 98,321 |
2020-08-31 | $72.81 | $73.27 | $72.69 | $73.01 | $71.24 | 311,670 |
2020-08-28 | $72.93 | $72.93 | $72.46 | $72.89 | $71.12 | 49,299 |
2020-08-27 | $72.85 | $73.10 | $72.26 | $72.93 | $71.16 | 114,394 |
2020-08-26 | $72.63 | $72.77 | $72.14 | $72.70 | $70.93 | 149,125 |
2020-08-25 | $72.71 | $72.73 | $72.35 | $72.68 | $70.91 | 121,062 |
2020-08-24 | $73.05 | $73.13 | $72.05 | $72.39 | $70.63 | 95,475 |
2020-08-21 | $72.37 | $72.54 | $71.99 | $72.54 | $70.78 | 99,250 |
2020-08-20 | $72.47 | $72.67 | $72.33 | $72.66 | $70.90 | 29,515 |
2020-08-19 | $73.20 | $73.32 | $72.60 | $72.72 | $70.95 | 147,069 |
2020-08-18 | $73.16 | $73.29 | $72.62 | $72.97 | $71.20 | 181,610 |
2020-08-17 | $72.66 | $73.14 | $72.66 | $72.97 | $71.20 | 52,014 |
2020-08-14 | $72.43 | $72.56 | $72.05 | $72.34 | $70.58 | 83,180 |
2020-08-13 | $72.58 | $72.67 | $72.25 | $72.60 | $70.84 | 95,805 |
2020-08-12 | $71.97 | $72.86 | $71.97 | $72.69 | $70.92 | 233,103 |
2020-08-11 | $72.29 | $72.29 | $71.25 | $71.41 | $69.68 | 99,072 |
2020-08-10 | $72.02 | $72.02 | $71.52 | $71.75 | $70.01 | 98,863 |
2020-08-07 | $71.63 | $71.95 | $71.55 | $71.92 | $70.17 | 269,973 |
2020-08-06 | $72.09 | $72.31 | $71.32 | $71.80 | $70.06 | 132,456 |
2020-08-05 | $72.33 | $72.43 | $71.98 | $72.19 | $70.44 | 184,613 |
2020-08-04 | $72.12 | $72.19 | $71.53 | $71.89 | $70.14 | 111,921 |
2020-08-03 | $72.01 | $72.50 | $71.96 | $72.31 | $70.55 | 62,510 |
2020-07-31 | $72.18 | $72.18 | $70.67 | $71.30 | $69.57 | 135,327 |
2020-07-30 | $71.91 | $72.24 | $71.35 | $72.19 | $70.44 | 61,562 |
2020-07-29 | $72.23 | $72.91 | $72.15 | $72.65 | $70.89 | 65,639 |
2020-07-28 | $72.13 | $72.38 | $71.85 | $71.87 | $70.12 | 57,387 |
2020-07-27 | $71.62 | $72.10 | $71.43 | $71.92 | $70.17 | 57,357 |
2020-07-24 | $71.76 | $71.76 | $70.88 | $71.21 | $69.48 | 104,154 |
2020-07-23 | $72.63 | $72.83 | $71.86 | $72.09 | $70.34 | 79,824 |
2020-07-22 | $72.33 | $72.65 | $72.03 | $72.60 | $70.84 | 67,827 |
2020-07-21 | $72.64 | $72.73 | $72.11 | $72.18 | $70.43 | 95,736 |
2020-07-20 | $72.44 | $72.68 | $71.97 | $72.34 | $70.58 | 78,167 |
2020-07-17 | $71.50 | $72.33 | $71.50 | $72.22 | $70.47 | 107,511 |
2020-07-16 | $71.32 | $71.32 | $70.80 | $71.23 | $69.50 | 54,842 |
2020-07-15 | $71.14 | $71.63 | $71.10 | $71.44 | $69.71 | 49,466 |
2020-07-14 | $69.16 | $70.53 | $69.01 | $70.47 | $68.76 | 227,036 |
2020-07-13 | $69.54 | $70.46 | $69.19 | $69.36 | $67.68 | 99,018 |
2020-07-10 | $69.41 | $69.41 | $68.72 | $69.26 | $67.58 | 46,900 |
2020-07-09 | $69.84 | $69.91 | $68.64 | $69.25 | $67.57 | 44,532 |
2020-07-08 | $69.85 | $70.00 | $69.30 | $69.77 | $68.08 | 77,837 |
2020-07-07 | $69.82 | $70.42 | $69.57 | $69.68 | $67.99 | 62,949 |
2020-07-06 | $70.39 | $70.66 | $70.03 | $70.33 | $68.62 | 99,050 |
2020-07-02 | $69.66 | $70.02 | $69.56 | $69.62 | $67.93 | 130,605 |
2020-07-01 | $68.92 | $69.46 | $68.65 | $69.15 | $67.47 | 148,419 |
2020-06-30 | $67.91 | $69.09 | $67.79 | $68.78 | $67.11 | 204,563 |
2020-06-29 | $68.12 | $68.23 | $67.65 | $68.06 | $66.41 | 99,045 |
2020-06-26 | $68.47 | $68.47 | $67.41 | $67.74 | $66.09 | 48,940 |
2020-06-25 | $67.95 | $68.62 | $67.38 | $68.56 | $66.89 | 44,236 |
2020-06-24 | $69.09 | $69.09 | $67.45 | $67.88 | $66.23 | 75,840 |
2020-06-23 | $69.72 | $70.11 | $69.48 | $69.61 | $67.92 | 85,995 |
2020-06-22 | $69.18 | $69.34 | $68.60 | $69.28 | $67.60 | 146,312 |
2020-06-19 | $69.37 | $69.63 | $68.68 | $69.24 | $67.56 | 87,030 |
2020-06-18 | $68.52 | $68.80 | $68.31 | $68.68 | $67.01 | 74,759 |
2020-06-17 | $69.22 | $69.33 | $68.82 | $68.98 | $67.30 | 160,859 |
2020-06-16 | $68.59 | $69.04 | $67.83 | $68.64 | $66.97 | 95,816 |
2020-06-15 | $66.12 | $67.47 | $65.75 | $67.21 | $65.58 | 136,805 |
2020-06-12 | $68.33 | $68.42 | $66.40 | $67.37 | $65.22 | 220,155 |
2020-06-11 | $69.65 | $69.73 | $66.77 | $66.93 | $64.79 | 154,727 |
2020-06-10 | $70.67 | $70.92 | $70.19 | $70.45 | $68.20 | 173,254 |
2020-06-09 | $70.62 | $71.00 | $70.25 | $70.25 | $68.00 | 1,138,507 |
2020-06-08 | $70.32 | $70.90 | $70.12 | $70.81 | $68.55 | 96,119 |
2020-06-05 | $70.09 | $70.87 | $69.78 | $70.47 | $68.22 | 311,832 |
2020-06-04 | $69.73 | $70.14 | $69.29 | $69.62 | $67.39 | 110,394 |
2020-06-03 | $70.35 | $70.45 | $69.87 | $70.18 | $67.94 | 163,252 |
2020-06-02 | $69.88 | $70.18 | $69.56 | $70.17 | $67.93 | 162,568 |
2020-06-01 | $70.15 | $70.15 | $69.50 | $70.01 | $67.77 | 129,343 |
2020-05-29 | $69.77 | $70.37 | $68.99 | $70.20 | $67.96 | 84,388 |
2020-05-28 | $69.16 | $70.17 | $69.01 | $69.52 | $67.30 | 85,536 |
2020-05-27 | $68.13 | $68.51 | $67.09 | $68.42 | $66.23 | 298,485 |
2020-05-26 | $69.28 | $69.49 | $68.14 | $68.20 | $66.02 | 174,857 |
2020-05-22 | $67.97 | $68.25 | $67.61 | $68.23 | $66.05 | 50,190 |
2020-05-21 | $68.61 | $68.61 | $67.84 | $68.03 | $65.85 | 267,432 |
2020-05-20 | $69.06 | $69.23 | $68.57 | $68.69 | $66.49 | 73,384 |
2020-05-19 | $68.80 | $69.07 | $68.26 | $68.35 | $66.16 | 96,265 |
2020-05-18 | $69.43 | $69.61 | $68.95 | $69.07 | $66.86 | 132,424 |
2020-05-15 | $67.66 | $68.31 | $67.52 | $68.17 | $65.99 | 312,064 |
2020-05-14 | $66.90 | $67.89 | $66.59 | $67.85 | $65.68 | 227,216 |
2020-05-13 | $68.21 | $68.54 | $67.08 | $67.58 | $65.42 | 179,959 |
2020-05-12 | $68.98 | $69.18 | $67.83 | $67.87 | $65.70 | 155,067 |
2020-05-11 | $67.33 | $68.75 | $67.33 | $68.66 | $66.46 | 168,363 |
2020-05-08 | $67.94 | $67.94 | $67.55 | $67.76 | $65.59 | 107,635 |
2020-05-07 | $67.91 | $67.99 | $67.29 | $67.41 | $65.25 | 248,342 |
2020-05-06 | $68.16 | $68.16 | $67.24 | $67.34 | $65.19 | 410,239 |
2020-05-05 | $67.16 | $68.24 | $67.11 | $67.78 | $65.61 | 204,952 |
2020-05-04 | $66.39 | $66.77 | $66.08 | $66.65 | $64.52 | 388,812 |
2020-05-01 | $67.10 | $67.10 | $65.97 | $66.46 | $64.33 | 471,872 |
2020-04-30 | $67.85 | $68.17 | $67.37 | $67.80 | $65.63 | 264,567 |
2020-04-29 | $68.71 | $68.71 | $67.87 | $68.19 | $66.01 | 162,256 |
2020-04-28 | $69.59 | $69.59 | $67.90 | $68.01 | $65.84 | 408,572 |
2020-04-27 | $68.67 | $69.33 | $68.51 | $69.06 | $66.85 | 95,994 |
2020-04-24 | $67.78 | $68.35 | $67.38 | $68.30 | $66.12 | 90,690 |
2020-04-23 | $67.35 | $68.31 | $67.11 | $67.27 | $65.12 | 118,512 |
2020-04-22 | $67.05 | $67.36 | $66.67 | $67.06 | $64.92 | 143,372 |
2020-04-21 | $66.88 | $66.99 | $65.95 | $66.09 | $63.98 | 230,639 |
2020-04-20 | $67.71 | $68.60 | $67.51 | $67.70 | $65.54 | 163,563 |
2020-04-17 | $68.18 | $68.20 | $67.30 | $68.13 | $65.95 | 264,555 |
2020-04-16 | $65.94 | $66.86 | $65.75 | $66.73 | $64.60 | 147,182 |
2020-04-15 | $64.86 | $65.74 | $64.61 | $65.39 | $63.30 | 136,457 |
2020-04-14 | $65.28 | $66.14 | $65.21 | $65.98 | $63.87 | 122,424 |
2020-04-13 | $64.16 | $64.41 | $63.15 | $63.91 | $61.87 | 101,053 |
2020-04-09 | $64.46 | $64.65 | $63.94 | $64.45 | $62.39 | 118,606 |
2020-04-08 | $62.46 | $64.22 | $61.72 | $63.98 | $61.93 | 695,029 |
2020-04-07 | $63.74 | $63.91 | $61.77 | $61.85 | $59.87 | 1,074,627 |
2020-04-06 | $61.61 | $62.95 | $61.23 | $62.63 | $60.63 | 146,085 |
2020-04-03 | $60.11 | $60.37 | $59.16 | $59.73 | $57.82 | 111,326 |
2020-04-02 | $58.53 | $60.47 | $58.08 | $60.33 | $58.40 | 373,778 |
2020-04-01 | $59.15 | $59.80 | $58.35 | $58.71 | $56.83 | 260,844 |
2020-03-31 | $61.01 | $61.56 | $60.33 | $60.94 | $58.99 | 539,869 |
2020-03-30 | $59.75 | $61.38 | $59.75 | $61.24 | $59.28 | 189,612 |
2020-03-27 | $57.92 | $59.79 | $57.90 | $58.53 | $56.66 | 197,394 |
2020-03-26 | $56.63 | $59.72 | $56.63 | $59.51 | $57.61 | 196,624 |
2020-03-25 | $55.47 | $57.65 | $54.67 | $56.14 | $54.34 | 240,437 |
2020-03-24 | $54.24 | $55.15 | $53.76 | $55.06 | $53.30 | 221,063 |
2020-03-23 | $53.55 | $53.88 | $51.07 | $51.50 | $49.85 | 227,620 |
2020-03-20 | $56.27 | $56.73 | $53.50 | $53.55 | $51.84 | 270,138 |
2020-03-19 | $55.81 | $56.89 | $54.89 | $55.88 | $54.09 | 240,325 |
2020-03-18 | $55.11 | $56.80 | $53.76 | $56.02 | $54.23 | 119,822 |
2020-03-17 | $56.15 | $58.56 | $55.40 | $58.20 | $56.34 | 195,354 |
2020-03-16 | $54.73 | $58.00 | $54.22 | $55.09 | $53.33 | 155,302 |
2020-03-13 | $59.67 | $60.99 | $56.62 | $60.76 | $58.82 | 265,683 |
2020-03-12 | $58.17 | $59.83 | $56.72 | $56.97 | $55.15 | 260,412 |
2020-03-11 | $63.16 | $63.39 | $61.30 | $61.99 | $60.01 | 628,918 |
2020-03-10 | $64.39 | $64.72 | $62.00 | $64.60 | $62.53 | 296,398 |
2020-03-09 | $62.36 | $63.85 | $61.85 | $62.43 | $60.43 | 437,363 |
2020-03-06 | $64.74 | $66.10 | $64.50 | $65.93 | $63.82 | 206,411 |
2020-03-05 | $66.60 | $67.28 | $65.89 | $66.38 | $64.26 | 203,350 |
2020-03-04 | $66.56 | $68.01 | $66.14 | $67.90 | $65.73 | 106,285 |
2020-03-03 | $66.20 | $67.12 | $63.82 | $64.43 | $62.37 | 296,852 |
2020-03-02 | $63.68 | $65.77 | $63.17 | $65.75 | $63.65 | 304,781 |
2020-02-28 | $62.46 | $63.12 | $61.62 | $63.04 | $61.02 | 295,631 |
2020-02-27 | $65.27 | $66.09 | $64.02 | $64.03 | $61.98 | 244,736 |
2020-02-26 | $66.28 | $67.05 | $65.89 | $65.99 | $63.88 | 139,360 |
2020-02-25 | $68.05 | $68.05 | $65.81 | $65.97 | $63.86 | 1,169,842 |
2020-02-24 | $68.28 | $68.61 | $67.66 | $67.83 | $65.66 | 120,626 |
2020-02-21 | $70.05 | $70.27 | $69.79 | $70.25 | $68.00 | 47,589 |
2020-02-20 | $70.52 | $70.53 | $69.71 | $70.25 | $68.00 | 109,923 |
2020-02-19 | $70.59 | $70.77 | $70.52 | $70.72 | $68.46 | 391,683 |
2020-02-18 | $70.38 | $70.52 | $70.11 | $70.27 | $68.02 | 115,107 |
2020-02-14 | $70.54 | $70.54 | $70.22 | $70.46 | $68.21 | 100,637 |
2020-02-13 | $70.54 | $70.80 | $70.36 | $70.54 | $68.28 | 288,272 |
2020-02-12 | $71.06 | $71.09 | $70.67 | $70.89 | $68.62 | 86,088 |
2020-02-11 | $70.69 | $70.94 | $70.62 | $70.87 | $68.60 | 128,473 |
2020-02-10 | $69.91 | $70.48 | $69.91 | $70.42 | $68.17 | 87,386 |
2020-02-07 | $70.58 | $70.58 | $70.00 | $70.10 | $67.86 | 92,585 |
2020-02-06 | $70.77 | $70.77 | $70.33 | $70.64 | $68.38 | 162,861 |
2020-02-05 | $69.82 | $70.66 | $69.82 | $70.51 | $68.26 | 47,723 |
2020-02-04 | $69.04 | $69.55 | $69.04 | $69.34 | $67.12 | 116,546 |
2020-02-03 | $68.10 | $68.56 | $68.10 | $68.22 | $66.04 | 113,732 |
2020-01-31 | $68.72 | $68.72 | $67.48 | $67.72 | $65.55 | 81,381 |
2020-01-30 | $68.92 | $68.97 | $68.38 | $68.95 | $66.75 | 82,129 |
2020-01-29 | $69.43 | $69.74 | $69.20 | $69.31 | $67.09 | 178,815 |
2020-01-28 | $69.12 | $69.47 | $69.02 | $69.36 | $67.14 | 63,525 |
2020-01-27 | $68.63 | $69.07 | $68.63 | $68.78 | $66.58 | 129,810 |
2020-01-24 | $70.64 | $70.64 | $69.37 | $69.46 | $67.24 | 122,748 |
2020-01-23 | $70.72 | $70.72 | $70.03 | $70.48 | $68.23 | 81,110 |
2020-01-22 | $70.88 | $70.93 | $70.64 | $70.82 | $68.56 | 158,305 |
2020-01-21 | $70.52 | $70.85 | $70.49 | $70.70 | $68.44 | 158,304 |
2020-01-17 | $70.76 | $70.76 | $70.56 | $70.73 | $68.47 | 114,866 |
2020-01-16 | $70.50 | $70.62 | $70.26 | $70.59 | $68.33 | 102,601 |
2020-01-15 | $69.81 | $70.43 | $69.81 | $70.31 | $68.06 | 104,350 |
2020-01-14 | $69.18 | $69.73 | $69.05 | $69.72 | $67.49 | 157,022 |
2020-01-13 | $69.53 | $69.53 | $69.13 | $69.25 | $67.04 | 48,607 |
2020-01-10 | $69.56 | $69.69 | $69.33 | $69.45 | $67.23 | 36,958 |
2020-01-09 | $69.21 | $69.49 | $69.13 | $69.31 | $67.09 | 107,863 |
2020-01-08 | $68.62 | $69.22 | $68.58 | $69.03 | $66.82 | 76,410 |
2020-01-07 | $68.68 | $68.68 | $68.30 | $68.62 | $66.43 | 60,294 |
2020-01-06 | $68.14 | $68.79 | $68.08 | $68.78 | $66.58 | 52,436 |
2020-01-03 | $68.23 | $68.76 | $68.00 | $68.46 | $66.27 | 35,877 |
2020-01-02 | $69.10 | $69.10 | $68.56 | $68.97 | $66.76 | 158,281 |
2019-12-31 | $68.56 | $68.75 | $68.41 | $68.75 | $66.55 | 65,024 |
2019-12-30 | $69.07 | $69.08 | $68.56 | $68.61 | $66.42 | 38,981 |
2019-12-27 | $69.15 | $69.18 | $68.93 | $69.01 | $66.80 | 59,233 |
2019-12-26 | $69.06 | $69.15 | $68.81 | $68.94 | $66.74 | 33,153 |
2019-12-24 | $69.07 | $69.10 | $68.93 | $69.08 | $66.87 | 17,756 |
2019-12-23 | $68.94 | $69.09 | $68.87 | $69.06 | $66.85 | 108,586 |
2019-12-20 | $68.62 | $68.97 | $68.53 | $68.87 | $66.67 | 121,354 |
2019-12-19 | $68.22 | $68.43 | $68.18 | $68.42 | $66.23 | 48,891 |
2019-12-18 | $68.19 | $68.24 | $68.01 | $68.17 | $65.99 | 75,878 |
2019-12-17 | $68.28 | $68.28 | $68.02 | $68.12 | $65.94 | 198,690 |
2019-12-16 | $67.80 | $68.22 | $67.70 | $68.10 | $65.92 | 329,365 |
2019-12-13 | $67.85 | $68.06 | $67.58 | $67.86 | $65.23 | 115,160 |
2019-12-12 | $67.39 | $68.00 | $67.39 | $67.86 | $65.23 | 116,080 |
2019-12-11 | $67.34 | $67.46 | $67.26 | $67.42 | $64.81 | 74,844 |
2019-12-10 | $67.10 | $67.30 | $67.01 | $67.28 | $64.67 | 51,134 |
2019-12-09 | $67.35 | $67.39 | $67.07 | $67.08 | $64.48 | 29,612 |
2019-12-06 | $67.35 | $67.61 | $67.34 | $67.51 | $64.89 | 83,044 |
2019-12-05 | $67.18 | $67.30 | $66.70 | $67.12 | $64.52 | 69,977 |
2019-12-04 | $66.80 | $67.19 | $66.80 | $67.14 | $64.54 | 149,257 |
2019-12-03 | $66.16 | $66.60 | $66.00 | $66.56 | $63.98 | 99,932 |
2019-12-02 | $67.00 | $67.08 | $66.43 | $66.72 | $64.14 | 76,972 |
2019-11-29 | $66.99 | $67.13 | $66.86 | $66.99 | $64.40 | 36,700 |
2019-11-27 | $66.98 | $67.25 | $66.92 | $67.22 | $64.62 | 55,772 |
2019-11-26 | $66.90 | $67.04 | $66.75 | $66.98 | $64.39 | 147,207 |
2019-11-25 | $66.44 | $66.93 | $66.44 | $66.93 | $64.34 | 81,005 |
2019-11-22 | $66.11 | $66.20 | $65.95 | $66.19 | $63.63 | 33,743 |
2019-11-21 | $65.80 | $66.05 | $65.50 | $66.01 | $63.45 | 24,057 |
2019-11-20 | $65.81 | $65.99 | $65.47 | $65.83 | $63.28 | 116,993 |
2019-11-19 | $65.99 | $66.08 | $65.76 | $66.06 | $63.50 | 58,760 |
2019-11-18 | $65.74 | $66.01 | $65.63 | $65.74 | $63.19 | 277,547 |
2019-11-15 | $64.76 | $65.73 | $64.76 | $65.69 | $63.15 | 154,261 |
2019-11-14 | $64.50 | $64.62 | $64.24 | $64.62 | $62.12 | 62,575 |
2019-11-13 | $64.42 | $64.78 | $64.42 | $64.67 | $62.16 | 44,596 |
2019-11-12 | $64.33 | $64.69 | $64.32 | $64.55 | $62.05 | 63,237 |
2019-11-11 | $64.27 | $64.36 | $64.14 | $64.26 | $61.77 | 20,739 |
2019-11-08 | $64.01 | $64.49 | $63.97 | $64.49 | $61.99 | 52,270 |
2019-11-07 | $64.18 | $64.18 | $63.85 | $63.97 | $61.49 | 45,123 |
2019-11-06 | $63.77 | $63.94 | $63.69 | $63.90 | $61.42 | 76,381 |
2019-11-05 | $64.16 | $64.16 | $63.62 | $63.69 | $61.22 | 183,369 |
2019-11-04 | $64.68 | $64.68 | $64.18 | $64.23 | $61.74 | 116,728 |
2019-11-01 | $64.44 | $64.68 | $64.26 | $64.29 | $61.80 | 102,576 |
2019-10-31 | $64.14 | $64.21 | $63.84 | $64.12 | $61.64 | 54,975 |
2019-10-30 | $63.85 | $64.22 | $63.70 | $64.19 | $61.70 | 246,858 |
2019-10-29 | $63.15 | $63.82 | $63.08 | $63.67 | $61.20 | 74,775 |
2019-10-28 | $62.70 | $63.16 | $62.70 | $63.11 | $60.67 | 30,667 |
2019-10-25 | $62.34 | $62.70 | $62.21 | $62.60 | $60.18 | 37,323 |
2019-10-24 | $62.64 | $62.64 | $62.28 | $62.43 | $60.01 | 135,570 |
2019-10-23 | $62.16 | $62.54 | $62.10 | $62.44 | $60.02 | 49,579 |
2019-10-22 | $62.26 | $62.58 | $61.94 | $61.94 | $59.54 | 81,659 |
2019-10-21 | $62.09 | $62.09 | $61.80 | $61.86 | $59.46 | 31,396 |
2019-10-18 | $61.99 | $62.14 | $61.83 | $62.01 | $59.61 | 37,509 |
2019-10-17 | $62.01 | $62.30 | $61.99 | $62.14 | $59.73 | 124,077 |
2019-10-16 | $61.76 | $61.94 | $61.61 | $61.76 | $59.37 | 41,571 |
2019-10-15 | $61.27 | $61.90 | $61.24 | $61.81 | $59.42 | 41,570 |
2019-10-14 | $60.85 | $61.01 | $60.75 | $60.77 | $58.42 | 26,631 |
2019-10-11 | $60.88 | $61.39 | $60.84 | $60.88 | $58.52 | 340,077 |
2019-10-10 | $59.89 | $60.45 | $59.73 | $60.27 | $57.94 | 69,280 |
2019-10-09 | $60.07 | $60.28 | $59.93 | $60.17 | $57.84 | 37,926 |
2019-10-08 | $60.34 | $60.40 | $59.73 | $59.78 | $57.46 | 62,567 |
2019-10-07 | $60.76 | $61.00 | $60.58 | $60.64 | $58.29 | 77,372 |
2019-10-04 | $60.13 | $60.83 | $60.13 | $60.83 | $58.47 | 37,003 |
2019-10-03 | $59.28 | $59.86 | $58.95 | $59.85 | $57.53 | 604,160 |
2019-10-02 | $60.00 | $60.01 | $59.12 | $59.37 | $57.07 | 51,952 |
2019-10-01 | $61.01 | $61.01 | $60.25 | $60.42 | $58.08 | 53,129 |
2019-09-30 | $60.68 | $61.29 | $60.68 | $61.09 | $58.72 | 36,511 |
2019-09-27 | $61.00 | $61.13 | $60.48 | $60.64 | $58.29 | 532,988 |
2019-09-26 | $61.25 | $61.39 | $60.63 | $61.01 | $58.65 | 134,099 |
2019-09-25 | $61.42 | $61.42 | $61.04 | $61.11 | $58.74 | 2,485,789 |
2019-09-24 | $61.96 | $62.03 | $61.24 | $61.38 | $59.00 | 65,051 |
2019-09-23 | $61.88 | $61.97 | $61.71 | $61.72 | $59.33 | 42,208 |
2019-09-20 | $61.81 | $62.25 | $61.55 | $62.03 | $59.63 | 45,101 |
2019-09-19 | $61.45 | $61.87 | $61.45 | $61.62 | $59.23 | 62,988 |
2019-09-18 | $61.35 | $61.36 | $60.98 | $61.33 | $58.95 | 48,633 |
2019-09-17 | $61.18 | $61.42 | $61.15 | $61.31 | $58.94 | 33,347 |
2019-09-16 | $60.97 | $61.24 | $60.97 | $61.05 | $58.69 | 125,624 |
2019-09-13 | $61.38 | $61.59 | $61.15 | $61.21 | $58.84 | 27,188 |
2019-09-12 | $61.44 | $61.70 | $61.30 | $61.32 | $58.94 | 117,657 |
2019-09-11 | $60.80 | $61.33 | $60.80 | $61.33 | $58.95 | 47,219 |
2019-09-10 | $60.38 | $60.84 | $59.86 | $60.84 | $58.48 | 49,260 |
2019-09-09 | $61.41 | $61.41 | $60.72 | $60.94 | $58.58 | 49,082 |
2019-09-06 | $61.36 | $61.61 | $61.36 | $61.51 | $59.13 | 33,273 |
2019-09-05 | $61.21 | $61.33 | $61.06 | $61.20 | $58.83 | 79,176 |
2019-09-04 | $61.19 | $61.19 | $60.69 | $60.95 | $58.59 | 73,039 |
2019-09-03 | $60.58 | $60.92 | $60.52 | $60.74 | $58.39 | 127,410 |
2019-08-30 | $61.08 | $61.23 | $60.68 | $60.99 | $58.63 | 395,976 |
2019-08-29 | $60.85 | $61.03 | $60.50 | $60.80 | $58.44 | 49,388 |
2019-08-28 | $59.97 | $60.56 | $59.91 | $60.41 | $58.07 | 100,187 |
2019-08-27 | $60.69 | $60.79 | $60.10 | $60.10 | $57.77 | 218,162 |
2019-08-26 | $60.29 | $60.43 | $60.05 | $60.43 | $58.09 | 167,609 |
2019-08-23 | $60.90 | $61.17 | $59.67 | $59.88 | $57.56 | 85,645 |
2019-08-22 | $61.39 | $61.49 | $60.81 | $61.01 | $58.65 | 45,307 |
2019-08-21 | $61.22 | $61.44 | $61.18 | $61.31 | $58.94 | 59,615 |
2019-08-20 | $61.35 | $61.40 | $60.80 | $60.87 | $58.51 | 59,368 |
2019-08-19 | $61.20 | $61.29 | $61.05 | $61.16 | $58.79 | 1,211,673 |
2019-08-16 | $60.48 | $60.87 | $60.34 | $60.79 | $58.44 | 30,840 |
2019-08-15 | $60.02 | $60.22 | $59.75 | $60.09 | $57.76 | 86,667 |
2019-08-14 | $60.80 | $61.03 | $59.92 | $59.92 | $57.60 | 58,192 |
2019-08-13 | $60.71 | $61.59 | $60.67 | $61.48 | $59.10 | 940,518 |
2019-08-12 | $61.11 | $61.20 | $60.48 | $60.68 | $58.33 | 184,399 |
2019-08-09 | $61.12 | $61.47 | $60.76 | $61.22 | $58.85 | 119,032 |
2019-08-08 | $60.56 | $61.11 | $60.46 | $61.06 | $58.69 | 48,644 |
2019-08-07 | $59.69 | $60.31 | $59.16 | $60.20 | $57.87 | 109,328 |
2019-08-06 | $59.79 | $60.05 | $59.44 | $59.96 | $57.64 | 252,749 |
2019-08-05 | $60.16 | $60.31 | $59.02 | $59.43 | $57.13 | 61,618 |
2019-08-02 | $60.99 | $61.06 | $60.50 | $60.90 | $58.54 | 105,367 |
2019-08-01 | $60.93 | $61.57 | $60.70 | $61.10 | $58.73 | 179,332 |
2019-07-31 | $61.26 | $61.51 | $60.54 | $60.80 | $58.44 | 100,071 |
2019-07-30 | $61.16 | $61.36 | $61.02 | $61.29 | $58.92 | 227,057 |
2019-07-29 | $61.50 | $61.70 | $61.49 | $61.67 | $59.28 | 39,788 |
2019-07-26 | $61.34 | $61.48 | $61.24 | $61.46 | $59.08 | 48,715 |
2019-07-25 | $61.43 | $61.48 | $60.96 | $61.01 | $58.65 | 111,464 |
2019-07-24 | $61.27 | $61.46 | $60.85 | $61.46 | $59.08 | 65,005 |
2019-07-23 | $61.22 | $61.51 | $61.02 | $61.39 | $59.01 | 222,485 |
2019-07-22 | $61.28 | $61.28 | $61.07 | $61.08 | $58.71 | 79,571 |
2019-07-19 | $61.75 | $61.75 | $61.11 | $61.11 | $58.74 | 84,435 |
2019-07-18 | $61.42 | $61.79 | $61.22 | $61.77 | $59.38 | 65,903 |
2019-07-17 | $61.35 | $61.51 | $61.29 | $61.31 | $58.94 | 35,982 |
2019-07-16 | $61.47 | $61.47 | $61.15 | $61.17 | $58.80 | 47,304 |
2019-07-15 | $61.28 | $61.52 | $61.18 | $61.50 | $59.12 | 202,298 |
2019-07-12 | $61.66 | $61.67 | $60.90 | $61.18 | $58.81 | 85,016 |
2019-07-11 | $62.43 | $62.43 | $61.61 | $61.88 | $59.48 | 294,601 |
2019-07-10 | $62.07 | $62.24 | $61.88 | $62.12 | $59.71 | 70,858 |
2019-07-09 | $61.61 | $61.92 | $61.61 | $61.90 | $59.50 | 104,265 |
2019-07-08 | $61.99 | $62.00 | $61.61 | $61.85 | $59.45 | 150,913 |
2019-07-05 | $62.47 | $62.64 | $62.19 | $62.33 | $59.92 | 153,587 |
2019-07-03 | $62.51 | $62.84 | $62.51 | $62.78 | $60.35 | 144,461 |
2019-07-02 | $62.04 | $62.31 | $61.84 | $62.27 | $59.86 | 105,567 |
2019-07-01 | $62.28 | $62.28 | $61.83 | $61.97 | $59.57 | 238,396 |
2019-06-28 | $61.64 | $61.75 | $61.28 | $61.71 | $59.32 | 216,318 |
2019-06-27 | $61.22 | $61.51 | $61.22 | $61.43 | $59.05 | 159,243 |
2019-06-26 | $61.79 | $61.79 | $60.97 | $61.13 | $58.76 | 101,505 |
2019-06-25 | $61.98 | $62.23 | $61.66 | $61.74 | $59.35 | 105,398 |
2019-06-24 | $62.00 | $62.08 | $61.85 | $61.98 | $59.58 | 88,476 |
2019-06-21 | $61.94 | $62.19 | $61.59 | $62.07 | $59.67 | 118,577 |
2019-06-20 | $62.32 | $62.55 | $61.86 | $62.09 | $59.68 | 906,014 |
2019-06-19 | $61.29 | $61.87 | $61.29 | $61.84 | $59.44 | 99,676 |
2019-06-18 | $60.96 | $61.40 | $60.95 | $61.25 | $58.88 | 119,492 |
2019-06-17 | $60.32 | $60.63 | $60.30 | $60.62 | $58.27 | 68,217 |
2019-06-14 | $61.04 | $61.18 | $60.83 | $60.91 | $58.07 | 295,648 |
2019-06-13 | $61.28 | $61.28 | $60.93 | $61.17 | $58.32 | 108,011 |
2019-06-12 | $60.88 | $61.18 | $60.88 | $61.16 | $58.31 | 77,035 |
2019-06-11 | $61.30 | $61.39 | $60.81 | $60.93 | $58.09 | 258,769 |
2019-06-10 | $61.00 | $61.07 | $60.78 | $60.96 | $58.12 | 58,422 |
2019-06-07 | $60.35 | $60.83 | $60.35 | $60.70 | $57.87 | 179,269 |
2019-06-06 | $59.82 | $60.35 | $59.82 | $60.04 | $57.24 | 305,462 |
2019-06-05 | $59.71 | $59.85 | $59.56 | $59.77 | $56.99 | 140,066 |
2019-06-04 | $59.06 | $59.51 | $58.95 | $59.41 | $56.64 | 317,842 |
2019-06-03 | $58.55 | $58.97 | $58.55 | $58.73 | $56.00 | 304,477 |
2019-05-31 | $58.17 | $58.50 | $58.02 | $58.36 | $55.64 | 373,387 |
2019-05-30 | $58.59 | $58.78 | $58.47 | $58.76 | $56.02 | 58,884 |
2019-05-29 | $58.70 | $58.70 | $58.12 | $58.55 | $55.82 | 102,785 |
2019-05-28 | $59.92 | $60.16 | $59.05 | $59.12 | $56.37 | 205,652 |
2019-05-24 | $59.94 | $60.09 | $59.78 | $59.96 | $57.17 | 491,675 |
2019-05-23 | $59.54 | $59.70 | $59.24 | $59.62 | $56.84 | 94,590 |
2019-05-22 | $59.32 | $59.84 | $59.29 | $59.78 | $57.00 | 97,605 |
2019-05-21 | $59.23 | $59.60 | $59.23 | $59.38 | $56.62 | 65,323 |
2019-05-20 | $58.79 | $59.09 | $58.60 | $59.04 | $56.29 | 73,455 |
2019-05-17 | $58.78 | $59.43 | $58.71 | $59.07 | $56.32 | 35,015 |
2019-05-16 | $58.87 | $59.55 | $58.87 | $59.16 | $56.41 | 48,689 |
2019-05-15 | $58.18 | $58.81 | $58.01 | $58.64 | $55.91 | 61,799 |
2019-05-14 | $58.40 | $58.84 | $58.34 | $58.48 | $55.76 | 108,223 |
2019-05-13 | $58.40 | $58.52 | $58.04 | $58.22 | $55.51 | 195,698 |
2019-05-10 | $59.18 | $59.44 | $58.31 | $59.29 | $56.53 | 44,855 |
2019-05-09 | $59.02 | $59.38 | $58.69 | $59.28 | $56.52 | 58,309 |
2019-05-08 | $59.28 | $59.64 | $59.07 | $59.48 | $56.71 | 69,725 |
2019-05-07 | $59.92 | $60.10 | $58.94 | $59.28 | $56.52 | 104,482 |
2019-05-06 | $59.23 | $60.32 | $59.10 | $60.23 | $57.43 | 64,589 |
2019-05-03 | $59.89 | $60.10 | $59.73 | $60.10 | $57.30 | 121,193 |
2019-05-02 | $59.38 | $59.66 | $59.08 | $59.56 | $56.79 | 400,232 |
2019-05-01 | $59.67 | $59.81 | $59.18 | $59.29 | $56.53 | 143,129 |
2019-04-30 | $59.46 | $59.67 | $59.18 | $59.59 | $56.82 | 145,353 |
2019-04-29 | $59.35 | $59.53 | $59.11 | $59.40 | $56.63 | 217,827 |
2019-04-26 | $58.88 | $59.34 | $58.77 | $59.32 | $56.56 | 128,352 |
2019-04-25 | $58.12 | $58.81 | $58.00 | $58.73 | $56.00 | 79,952 |
2019-04-24 | $58.36 | $58.37 | $58.08 | $58.25 | $55.54 | 149,558 |
2019-04-23 | $57.57 | $58.42 | $57.48 | $58.21 | $55.50 | 480,322 |
2019-04-22 | $57.34 | $57.80 | $57.31 | $57.48 | $54.80 | 132,604 |
2019-04-18 | $57.68 | $57.81 | $56.78 | $57.44 | $54.77 | 299,616 |
2019-04-17 | $59.13 | $59.13 | $57.34 | $57.60 | $54.92 | 141,344 |
2019-04-16 | $60.36 | $60.50 | $58.96 | $58.97 | $56.22 | 80,294 |
2019-04-15 | $59.88 | $60.03 | $59.78 | $60.01 | $57.22 | 110,186 |
2019-04-12 | $60.38 | $60.38 | $59.74 | $59.78 | $57.00 | 111,252 |
2019-04-11 | $61.09 | $61.14 | $60.15 | $60.43 | $57.62 | 71,011 |
2019-04-10 | $61.11 | $61.20 | $60.99 | $61.09 | $58.25 | 242,239 |
2019-04-09 | $61.12 | $61.23 | $60.94 | $61.08 | $58.24 | 75,411 |
2019-04-08 | $61.26 | $61.28 | $60.95 | $61.18 | $58.33 | 288,094 |
2019-04-05 | $60.96 | $61.31 | $60.96 | $61.26 | $58.41 | 34,296 |
2019-04-04 | $61.14 | $61.14 | $60.67 | $60.96 | $58.12 | 124,002 |
2019-04-03 | $61.35 | $61.44 | $60.96 | $61.18 | $58.33 | 76,227 |
2019-04-02 | $61.20 | $61.33 | $61.07 | $61.26 | $58.41 | 408,767 |
2019-04-01 | $61.48 | $61.48 | $61.19 | $61.27 | $58.42 | 101,391 |
2019-03-29 | $60.78 | $61.23 | $60.68 | $61.10 | $58.26 | 112,209 |
2019-03-28 | $60.61 | $60.72 | $60.34 | $60.60 | $57.78 | 62,776 |
2019-03-27 | $60.74 | $60.90 | $60.09 | $60.42 | $57.61 | 70,101 |
2019-03-26 | $60.80 | $61.17 | $60.70 | $60.83 | $58.00 | 68,083 |
2019-03-25 | $60.37 | $60.45 | $60.00 | $60.41 | $57.60 | 75,602 |
2019-03-22 | $61.16 | $61.23 | $60.39 | $60.39 | $57.58 | 230,365 |
2019-03-21 | $60.85 | $61.54 | $60.85 | $61.47 | $58.61 | 124,071 |
2019-03-20 | $61.54 | $61.74 | $61.13 | $61.41 | $58.55 | 47,946 |
2019-03-19 | $61.47 | $61.84 | $61.39 | $61.69 | $58.82 | 39,819 |
2019-03-18 | $61.35 | $61.38 | $61.09 | $61.24 | $58.39 | 195,728 |
2019-03-15 | $61.16 | $61.42 | $61.01 | $61.35 | $58.49 | 99,509 |
2019-03-14 | $60.98 | $61.11 | $60.81 | $60.95 | $58.11 | 87,577 |
2019-03-13 | $60.64 | $61.17 | $60.59 | $61.09 | $58.25 | 99,779 |
2019-03-12 | $60.17 | $60.57 | $60.17 | $60.40 | $57.59 | 187,079 |
2019-03-11 | $59.61 | $60.15 | $59.59 | $60.10 | $57.30 | 69,199 |
2019-03-08 | $59.41 | $59.61 | $59.15 | $59.61 | $56.83 | 74,408 |
2019-03-07 | $60.06 | $60.17 | $59.47 | $59.59 | $56.82 | 125,697 |
2019-03-06 | $60.91 | $60.91 | $60.03 | $60.21 | $57.41 | 77,680 |
2019-03-05 | $60.81 | $61.07 | $60.58 | $60.89 | $58.06 | 111,881 |
2019-03-04 | $61.64 | $61.64 | $60.43 | $60.82 | $57.99 | 110,377 |
2019-03-01 | $61.00 | $61.38 | $60.95 | $61.33 | $58.47 | 39,800 |
2019-02-28 | $60.62 | $60.89 | $60.56 | $60.63 | $57.81 | 175,783 |
2019-02-27 | $60.79 | $60.94 | $60.58 | $60.70 | $57.87 | 64,534 |
2019-02-26 | $60.89 | $61.09 | $60.82 | $60.95 | $58.11 | 89,884 |
2019-02-25 | $61.16 | $61.26 | $60.95 | $60.99 | $58.15 | 195,092 |
2019-02-22 | $60.46 | $60.87 | $60.37 | $60.78 | $57.95 | 30,594 |
2019-02-21 | $60.73 | $60.73 | $60.15 | $60.41 | $57.60 | 105,250 |
2019-02-20 | $60.70 | $60.97 | $60.64 | $60.88 | $58.05 | 52,825 |
2019-02-19 | $60.79 | $61.00 | $60.79 | $60.87 | $58.04 | 76,068 |
2019-02-15 | $60.53 | $61.00 | $60.49 | $60.99 | $58.15 | 36,073 |
2019-02-14 | $59.85 | $60.23 | $59.73 | $60.07 | $57.27 | 122,378 |
2019-02-13 | $59.91 | $60.00 | $59.65 | $59.86 | $57.07 | 73,009 |
2019-02-12 | $59.38 | $59.94 | $59.36 | $59.91 | $57.12 | 104,639 |
2019-02-11 | $59.19 | $59.30 | $58.95 | $59.02 | $56.27 | 84,228 |
2019-02-08 | $58.96 | $59.27 | $58.83 | $59.27 | $56.51 | 98,332 |
2019-02-07 | $59.41 | $59.41 | $58.83 | $59.13 | $56.38 | 305,506 |
2019-02-06 | $59.51 | $59.69 | $59.36 | $59.65 | $56.87 | 116,868 |
2019-02-05 | $59.62 | $59.90 | $59.50 | $59.55 | $56.78 | 198,550 |
2019-02-04 | $59.64 | $59.64 | $59.04 | $59.55 | $56.78 | 1,434,784 |
2019-02-01 | $59.55 | $59.78 | $59.32 | $59.64 | $56.86 | 121,225 |
2019-01-31 | $58.78 | $59.60 | $58.73 | $59.50 | $56.73 | 193,779 |
2019-01-30 | $58.37 | $58.93 | $58.16 | $58.76 | $56.02 | 106,113 |
2019-01-29 | $57.89 | $58.28 | $57.89 | $58.20 | $55.49 | 1,758,638 |
2019-01-28 | $58.05 | $58.11 | $57.64 | $57.87 | $55.18 | 124,032 |
2019-01-25 | $58.50 | $58.60 | $58.27 | $58.41 | $55.69 | 155,479 |
2019-01-24 | $58.66 | $58.70 | $58.02 | $58.34 | $55.62 | 222,234 |
2019-01-23 | $58.85 | $59.08 | $58.30 | $58.79 | $56.05 | 61,105 |
2019-01-22 | $58.68 | $58.77 | $58.33 | $58.69 | $55.96 | 233,873 |
2019-01-18 | $58.96 | $59.18 | $58.58 | $59.12 | $56.37 | 91,841 |
2019-01-17 | $57.96 | $58.68 | $57.96 | $58.56 | $55.83 | 117,058 |
2019-01-16 | $58.23 | $58.47 | $58.04 | $58.08 | $55.38 | 76,739 |
2019-01-15 | $57.52 | $58.18 | $57.46 | $58.18 | $55.47 | 133,839 |
2019-01-14 | $57.63 | $57.63 | $57.30 | $57.37 | $54.70 | 148,755 |
2019-01-11 | $57.76 | $58.05 | $57.57 | $58.02 | $55.32 | 127,884 |
2019-01-10 | $57.63 | $58.03 | $57.44 | $58.01 | $55.31 | 107,625 |
2019-01-09 | $57.84 | $58.13 | $57.69 | $57.84 | $55.15 | 558,062 |
2019-01-08 | $57.52 | $57.60 | $56.93 | $57.54 | $54.86 | 4,129,605 |
2019-01-07 | $56.70 | $57.32 | $56.58 | $56.95 | $54.30 | 3,067,901 |
2019-01-04 | $55.92 | $57.01 | $55.69 | $56.79 | $54.15 | 128,304 |
2019-01-03 | $56.01 | $56.06 | $55.17 | $55.20 | $52.63 | 176,424 |
2019-01-02 | $55.94 | $56.34 | $55.51 | $55.99 | $53.38 | 296,090 |
2018-12-31 | $56.56 | $56.78 | $56.24 | $56.65 | $54.01 | 227,054 |
2018-12-28 | $56.34 | $56.72 | $55.89 | $56.15 | $53.54 | 103,831 |
2018-12-27 | $55.11 | $56.26 | $54.54 | $56.24 | $53.31 | 131,543 |
2018-12-26 | $54.08 | $56.00 | $53.77 | $55.89 | $52.97 | 103,668 |
2018-12-24 | $54.74 | $54.87 | $53.91 | $53.92 | $51.11 | 60,764 |
2018-12-21 | $55.67 | $56.37 | $54.84 | $55.01 | $52.14 | 514,360 |
2018-12-20 | $56.32 | $56.43 | $55.41 | $55.74 | $52.83 | 159,513 |
2018-12-19 | $57.16 | $57.57 | $55.75 | $56.21 | $53.28 | 211,445 |
2018-12-18 | $57.77 | $57.98 | $56.58 | $57.05 | $54.07 | 251,687 |
2018-12-17 | $58.43 | $58.70 | $57.46 | $57.74 | $54.40 | 99,132 |
2018-12-14 | $59.87 | $59.87 | $58.71 | $58.81 | $55.40 | 84,817 |
2018-12-13 | $60.69 | $60.92 | $60.26 | $60.56 | $57.05 | 61,158 |
2018-12-12 | $60.53 | $61.20 | $60.53 | $60.54 | $57.03 | 114,544 |
2018-12-11 | $60.14 | $60.46 | $59.50 | $59.82 | $56.36 | 85,597 |
2018-12-10 | $59.64 | $59.96 | $58.42 | $59.75 | $56.29 | 192,711 |
2018-12-07 | $60.67 | $60.74 | $59.34 | $59.67 | $56.22 | 52,965 |
2018-12-06 | $60.48 | $60.85 | $59.34 | $60.84 | $57.32 | 91,512 |
2018-12-04 | $62.53 | $62.80 | $61.28 | $61.32 | $57.77 | 88,342 |
2018-12-03 | $62.79 | $62.79 | $62.28 | $62.64 | $59.01 | 414,153 |
2018-11-30 | $61.85 | $62.45 | $61.79 | $62.40 | $58.79 | 189,400 |
2018-11-29 | $61.47 | $62.02 | $61.47 | $61.74 | $58.17 | 76,619 |
2018-11-28 | $60.50 | $61.65 | $60.34 | $61.65 | $58.08 | 145,333 |
2018-11-27 | $59.70 | $60.36 | $59.43 | $60.34 | $56.85 | 133,820 |
2018-11-26 | $59.86 | $60.16 | $59.74 | $60.07 | $56.59 | 97,790 |
2018-11-23 | $59.05 | $59.76 | $59.05 | $59.42 | $55.98 | 27,358 |
2018-11-21 | $59.64 | $59.67 | $59.33 | $59.44 | $56.00 | 60,769 |
2018-11-20 | $59.69 | $60.11 | $59.35 | $59.50 | $56.05 | 342,775 |
2018-11-19 | $60.68 | $60.80 | $59.91 | $60.08 | $56.60 | 186,089 |
2018-11-16 | $60.05 | $60.87 | $60.05 | $60.74 | $57.22 | 88,472 |
2018-11-15 | $59.42 | $60.31 | $58.90 | $60.20 | $56.71 | 110,920 |
2018-11-14 | $60.57 | $60.57 | $59.55 | $59.89 | $56.42 | 86,767 |
2018-11-13 | $60.65 | $60.88 | $60.08 | $60.21 | $56.72 | 49,696 |
2018-11-12 | $61.25 | $61.30 | $60.45 | $60.52 | $57.02 | 258,077 |
2018-11-09 | $61.44 | $61.72 | $61.08 | $61.42 | $57.86 | 170,635 |
2018-11-08 | $61.47 | $61.79 | $61.35 | $61.49 | $57.93 | 481,238 |
2018-11-07 | $60.59 | $61.63 | $60.59 | $61.63 | $58.06 | 108,046 |
2018-11-06 | $59.73 | $60.11 | $59.73 | $59.98 | $56.51 | 56,301 |
2018-11-05 | $59.51 | $60.00 | $59.51 | $59.77 | $56.31 | 55,144 |
2018-11-02 | $60.09 | $60.21 | $58.92 | $59.23 | $55.80 | 47,417 |
2018-11-01 | $59.24 | $59.74 | $59.18 | $59.71 | $56.25 | 266,693 |
2018-10-31 | $59.31 | $59.42 | $58.98 | $59.03 | $55.61 | 211,403 |
2018-10-30 | $58.27 | $58.89 | $58.01 | $58.84 | $55.43 | 164,130 |
2018-10-29 | $58.65 | $58.95 | $57.35 | $58.07 | $54.71 | 89,385 |
2018-10-26 | $57.87 | $58.41 | $57.19 | $57.91 | $54.56 | 59,309 |
2018-10-25 | $57.82 | $58.81 | $57.21 | $58.43 | $55.05 | 128,249 |
2018-10-24 | $59.77 | $59.96 | $57.84 | $57.89 | $54.54 | 64,246 |
2018-10-23 | $59.47 | $60.17 | $59.03 | $59.92 | $56.45 | 127,057 |
2018-10-22 | $60.80 | $60.89 | $60.09 | $60.39 | $56.89 | 136,944 |
2018-10-19 | $61.33 | $61.52 | $60.75 | $60.85 | $57.33 | 76,149 |
2018-10-18 | $61.61 | $61.66 | $60.74 | $61.05 | $57.52 | 26,768 |
2018-10-17 | $61.48 | $61.76 | $61.15 | $61.66 | $58.09 | 38,310 |
2018-10-16 | $60.66 | $61.62 | $60.55 | $61.54 | $57.98 | 92,721 |
2018-10-15 | $60.22 | $60.47 | $59.92 | $60.02 | $56.54 | 195,755 |
2018-10-12 | $60.23 | $60.33 | $59.51 | $60.23 | $56.74 | 92,779 |
2018-10-11 | $60.76 | $60.85 | $59.13 | $59.61 | $56.16 | 110,724 |
2018-10-10 | $62.24 | $62.34 | $60.95 | $60.99 | $57.46 | 79,665 |
2018-10-09 | $61.93 | $62.40 | $61.73 | $62.30 | $58.69 | 53,273 |
2018-10-08 | $62.10 | $62.36 | $61.85 | $62.21 | $58.61 | 34,435 |
2018-10-05 | $62.58 | $62.81 | $62.04 | $62.44 | $58.82 | 34,528 |
2018-10-04 | $63.04 | $63.08 | $62.26 | $62.59 | $58.97 | 34,404 |
2018-10-03 | $63.58 | $63.76 | $63.26 | $63.26 | $59.60 | 70,337 |
2018-10-02 | $63.20 | $63.40 | $63.15 | $63.28 | $59.62 | 47,321 |
2018-10-01 | $63.31 | $63.64 | $63.28 | $63.41 | $59.74 | 85,467 |
2018-09-28 | $62.91 | $63.12 | $62.79 | $62.98 | $59.33 | 55,580 |
2018-09-27 | $62.92 | $63.24 | $62.80 | $63.01 | $59.36 | 45,685 |
2018-09-26 | $62.64 | $63.14 | $62.64 | $62.74 | $59.11 | 221,652 |
2018-09-25 | $62.74 | $62.90 | $62.54 | $62.61 | $58.98 | 41,142 |
2018-09-24 | $62.51 | $62.71 | $62.33 | $62.59 | $58.97 | 76,959 |
2018-09-21 | $62.47 | $62.69 | $62.36 | $62.63 | $59.00 | 56,188 |
2018-09-20 | $62.22 | $62.66 | $62.17 | $62.57 | $58.95 | 118,946 |
2018-09-19 | $62.06 | $62.12 | $61.79 | $61.93 | $58.34 | 64,282 |
2018-09-18 | $61.71 | $62.21 | $61.71 | $62.11 | $58.51 | 41,882 |
2018-09-17 | $61.85 | $61.94 | $61.62 | $61.68 | $58.11 | 55,692 |
2018-09-14 | $62.07 | $62.10 | $61.74 | $61.84 | $58.26 | 78,120 |
2018-09-13 | $61.64 | $62.07 | $61.61 | $62.00 | $58.41 | 38,841 |
2018-09-12 | $61.17 | $61.55 | $61.06 | $61.42 | $57.86 | 106,944 |
2018-09-11 | $60.97 | $61.15 | $60.81 | $61.03 | $57.50 | 427,966 |
2018-09-10 | $61.27 | $61.48 | $61.01 | $61.13 | $57.59 | 70,412 |
2018-09-07 | $60.77 | $61.11 | $60.74 | $61.01 | $57.48 | 32,194 |
2018-09-06 | $61.03 | $61.21 | $60.74 | $61.10 | $57.56 | 56,522 |
2018-09-05 | $61.06 | $61.25 | $60.87 | $61.21 | $57.67 | 98,951 |
2018-09-04 | $61.47 | $61.48 | $61.05 | $61.20 | $57.66 | 353,487 |
2018-08-31 | $61.67 | $61.79 | $61.42 | $61.65 | $58.08 | 43,065 |
2018-08-30 | $61.77 | $62.03 | $61.68 | $61.84 | $58.26 | 52,381 |
2018-08-29 | $61.55 | $62.04 | $61.53 | $62.01 | $58.42 | 32,048 |
2018-08-28 | $61.67 | $61.72 | $61.51 | $61.62 | $58.05 | 44,540 |
2018-08-27 | $61.46 | $61.65 | $61.37 | $61.65 | $58.08 | 45,644 |
2018-08-24 | $61.07 | $61.34 | $61.07 | $61.27 | $57.72 | 34,115 |
2018-08-23 | $61.04 | $61.19 | $60.90 | $60.99 | $57.46 | 82,245 |
2018-08-22 | $61.04 | $61.27 | $60.92 | $61.14 | $57.60 | 1,440,141 |
2018-08-21 | $61.19 | $61.20 | $60.87 | $61.08 | $57.54 | 2,266,332 |
2018-08-20 | $60.67 | $60.96 | $60.67 | $60.88 | $57.35 | 99,540 |
2018-08-17 | $60.30 | $60.76 | $60.20 | $60.63 | $57.12 | 60,124 |
2018-08-16 | $59.94 | $60.38 | $59.94 | $60.27 | $56.78 | 95,077 |
2018-08-15 | $59.71 | $59.86 | $59.40 | $59.85 | $56.38 | 18,613 |
2018-08-14 | $59.92 | $60.06 | $59.88 | $60.04 | $56.56 | 39,090 |
2018-08-13 | $59.80 | $59.98 | $59.63 | $59.77 | $56.31 | 101,613 |
2018-08-10 | $59.97 | $60.16 | $59.75 | $59.95 | $56.48 | 71,893 |
2018-08-09 | $60.40 | $60.57 | $60.28 | $60.40 | $56.90 | 66,789 |
2018-08-08 | $60.38 | $60.60 | $60.27 | $60.48 | $56.98 | 43,943 |
2018-08-07 | $60.57 | $60.71 | $60.39 | $60.53 | $57.03 | 331,474 |
2018-08-06 | $60.27 | $60.56 | $60.15 | $60.46 | $56.96 | 279,038 |
2018-08-03 | $60.12 | $60.49 | $60.08 | $60.41 | $56.91 | 48,802 |
2018-08-02 | $59.74 | $60.28 | $59.74 | $60.23 | $56.74 | 67,106 |
2018-08-01 | $60.03 | $60.25 | $60.03 | $60.10 | $56.62 | 366,729 |
2018-07-31 | $59.73 | $60.12 | $59.72 | $60.01 | $56.54 | 99,160 |
2018-07-30 | $59.60 | $59.71 | $59.43 | $59.52 | $56.07 | 49,777 |
2018-07-27 | $59.92 | $59.92 | $59.40 | $59.56 | $56.11 | 50,026 |
2018-07-26 | $59.78 | $60.04 | $59.62 | $59.88 | $56.41 | 88,362 |
2018-07-25 | $59.34 | $59.97 | $59.14 | $59.97 | $56.50 | 145,660 |
2018-07-24 | $59.13 | $59.38 | $59.11 | $59.33 | $55.89 | 27,261 |
2018-07-23 | $58.76 | $58.95 | $58.72 | $58.90 | $55.49 | 61,254 |
2018-07-20 | $58.74 | $58.89 | $58.61 | $58.86 | $55.45 | 39,794 |
2018-07-19 | $58.84 | $58.87 | $58.50 | $58.70 | $55.30 | 44,810 |
2018-07-18 | $59.07 | $59.08 | $58.93 | $58.99 | $55.57 | 1,168,248 |
2018-07-17 | $58.54 | $59.04 | $58.54 | $58.96 | $55.55 | 2,349,894 |
2018-07-16 | $58.95 | $58.97 | $58.56 | $58.62 | $55.23 | 190,498 |
2018-07-13 | $58.63 | $59.01 | $58.63 | $58.97 | $55.56 | 76,082 |
2018-07-12 | $58.37 | $58.81 | $58.34 | $58.69 | $55.29 | 29,307 |
2018-07-11 | $58.09 | $58.16 | $57.91 | $57.98 | $54.62 | 61,280 |
2018-07-10 | $58.41 | $58.50 | $58.34 | $58.50 | $55.11 | 31,710 |
2018-07-09 | $58.18 | $58.39 | $58.09 | $58.32 | $54.94 | 133,560 |
2018-07-06 | $57.38 | $58.00 | $57.38 | $57.89 | $54.54 | 43,274 |
2018-07-05 | $56.91 | $57.18 | $56.80 | $57.18 | $53.87 | 46,821 |
2018-07-03 | $56.61 | $56.82 | $56.52 | $56.61 | $53.33 | 16,030 |
2018-07-02 | $55.97 | $56.43 | $55.83 | $56.43 | $53.16 | 33,326 |
2018-06-29 | $56.48 | $56.80 | $56.44 | $56.44 | $53.17 | 35,951 |
2018-06-28 | $55.84 | $56.22 | $55.54 | $56.16 | $52.91 | 19,953 |
2018-06-27 | $56.64 | $56.82 | $56.04 | $56.07 | $52.82 | 41,108 |
2018-06-26 | $56.71 | $56.85 | $56.49 | $56.63 | $53.35 | 111,264 |
2018-06-25 | $57.13 | $57.24 | $56.42 | $56.68 | $53.40 | 92,933 |
2018-06-22 | $57.25 | $57.53 | $57.11 | $57.35 | $54.03 | 79,232 |
2018-06-21 | $57.25 | $57.27 | $56.85 | $56.99 | $53.69 | 91,840 |
2018-06-20 | $57.14 | $57.28 | $57.05 | $57.18 | $53.87 | 92,778 |
2018-06-19 | $56.50 | $56.97 | $56.37 | $56.94 | $53.64 | 34,395 |
2018-06-18 | $57.49 | $57.51 | $57.17 | $57.42 | $53.61 | 302,235 |
2018-06-15 | $57.77 | $57.98 | $57.65 | $57.91 | $54.07 | 185,941 |
2018-06-14 | $57.66 | $57.91 | $57.64 | $57.77 | $53.93 | 34,773 |
2018-06-13 | $57.67 | $57.86 | $57.48 | $57.59 | $53.77 | 28,032 |
2018-06-12 | $57.65 | $57.68 | $57.35 | $57.49 | $53.67 | 16,638 |
2018-06-11 | $57.51 | $57.87 | $57.36 | $57.59 | $53.77 | 60,234 |
2018-06-08 | $57.17 | $57.50 | $57.16 | $57.50 | $53.68 | 68,097 |
2018-06-07 | $57.38 | $57.39 | $57.06 | $57.18 | $53.38 | 26,816 |
2018-06-06 | $56.87 | $57.34 | $56.70 | $57.25 | $53.45 | 23,095 |
2018-06-05 | $56.79 | $56.96 | $56.54 | $56.75 | $52.98 | 25,530 |
2018-06-04 | $56.90 | $57.00 | $56.71 | $56.90 | $53.12 | 23,875 |
2018-06-01 | $56.53 | $56.86 | $56.30 | $56.83 | $53.06 | 59,232 |
2018-05-31 | $56.68 | $56.69 | $56.17 | $56.17 | $52.44 | 53,300 |
2018-05-30 | $56.30 | $56.87 | $56.30 | $56.72 | $52.95 | 40,075 |
2018-05-29 | $56.10 | $56.26 | $55.62 | $55.87 | $52.16 | 30,260 |
2018-05-25 | $56.60 | $56.80 | $56.47 | $56.55 | $52.80 | 18,185 |
2018-05-24 | $56.75 | $56.98 | $56.48 | $56.69 | $52.93 | 15,398 |
2018-05-23 | $56.53 | $56.85 | $56.53 | $56.75 | $52.98 | 202,394 |
2018-05-22 | $57.04 | $57.14 | $56.83 | $56.90 | $53.12 | 87,925 |
2018-05-21 | $57.10 | $57.27 | $56.89 | $56.95 | $53.17 | 26,214 |
2018-05-18 | $56.74 | $56.96 | $56.59 | $56.85 | $53.08 | 48,816 |
2018-05-17 | $56.70 | $56.87 | $56.60 | $56.81 | $53.04 | 31,112 |
2018-05-16 | $56.47 | $56.88 | $56.47 | $56.78 | $53.01 | 27,186 |
2018-05-15 | $56.68 | $56.68 | $56.21 | $56.35 | $52.61 | 28,721 |
2018-05-14 | $56.83 | $57.29 | $56.83 | $57.06 | $53.27 | 29,294 |
2018-05-11 | $56.01 | $56.75 | $55.94 | $56.63 | $52.87 | 68,760 |
2018-05-10 | $55.51 | $56.16 | $55.51 | $55.95 | $52.24 | 16,360 |
2018-05-09 | $55.19 | $55.59 | $54.97 | $55.38 | $51.70 | 45,163 |
2018-05-08 | $55.41 | $55.42 | $54.99 | $55.19 | $51.53 | 48,138 |
2018-05-07 | $55.60 | $55.79 | $55.45 | $55.48 | $51.80 | 28,553 |
2018-05-04 | $54.97 | $55.66 | $54.94 | $55.46 | $51.78 | 55,278 |
2018-05-03 | $55.36 | $55.52 | $54.59 | $55.15 | $51.49 | 41,651 |
2018-05-02 | $55.81 | $55.89 | $55.34 | $55.49 | $51.81 | 60,863 |
2018-05-01 | $111.99 | $112.14 | $111.03 | $111.74 | $52.16 | 112,814 |
2018-04-30 | $113.41 | $113.45 | $112.02 | $112.16 | $52.36 | 57,256 |
2018-04-27 | $112.84 | $113.41 | $112.66 | $113.31 | $52.89 | 39,130 |
2018-04-26 | $112.04 | $113.00 | $111.89 | $112.94 | $52.72 | 27,496 |
2018-04-25 | $111.23 | $111.74 | $110.60 | $111.74 | $52.16 | 31,098 |
2018-04-24 | $112.34 | $112.49 | $110.89 | $111.41 | $52.01 | 63,454 |
2018-04-23 | $112.09 | $112.40 | $111.87 | $112.10 | $52.33 | 57,058 |
2018-04-20 | $112.36 | $112.46 | $111.72 | $111.88 | $52.23 | 27,356 |
2018-04-19 | $113.35 | $113.35 | $112.28 | $112.66 | $52.59 | 44,284 |
2018-04-18 | $113.72 | $114.01 | $113.30 | $113.69 | $53.07 | 32,272 |
2018-04-17 | $113.35 | $113.83 | $113.12 | $113.59 | $53.02 | 53,506 |
2018-04-16 | $112.84 | $113.00 | $112.52 | $112.78 | $52.65 | 30,538 |
2018-04-13 | $112.54 | $112.63 | $111.63 | $112.07 | $52.32 | 23,654 |
2018-04-12 | $112.05 | $112.75 | $112.05 | $112.35 | $52.45 | 24,908 |
2018-04-11 | $111.88 | $112.13 | $111.46 | $111.53 | $52.06 | 49,326 |
2018-04-10 | $112.16 | $112.85 | $111.76 | $112.67 | $52.60 | 36,228 |
2018-04-09 | $110.82 | $112.07 | $110.33 | $111.04 | $51.83 | 38,292 |
2018-04-06 | $111.48 | $111.84 | $109.18 | $109.87 | $51.29 | 58,862 |
2018-04-05 | $112.24 | $112.45 | $111.74 | $111.86 | $52.22 | 44,246 |
2018-04-04 | $109.19 | $111.94 | $109.09 | $111.79 | $52.18 | 38,530 |
2018-04-03 | $109.74 | $110.56 | $109.06 | $110.51 | $51.59 | 110,950 |
2018-04-02 | $111.23 | $111.58 | $108.16 | $109.01 | $50.89 | 91,198 |
2018-03-29 | $111.06 | $112.00 | $110.60 | $111.34 | $51.97 | 101,790 |
2018-03-28 | $110.40 | $111.83 | $110.40 | $110.74 | $51.69 | 61,296 |
2018-03-27 | $111.17 | $111.42 | $109.28 | $109.74 | $51.23 | 68,808 |
2018-03-26 | $110.31 | $110.70 | $108.92 | $110.61 | $51.63 | 33,470 |
2018-03-23 | $110.86 | $111.14 | $108.62 | $108.72 | $50.75 | 52,872 |
2018-03-22 | $112.50 | $112.52 | $110.64 | $110.82 | $51.73 | 50,668 |
2018-03-21 | $113.78 | $114.10 | $113.50 | $113.60 | $53.03 | 69,418 |
2018-03-20 | $113.87 | $114.10 | $113.35 | $113.91 | $53.17 | 75,758 |
2018-03-19 | $115.38 | $115.38 | $113.12 | $113.79 | $53.12 | 33,918 |
2018-03-16 | $115.36 | $115.86 | $115.36 | $115.40 | $53.87 | 50,780 |
2018-03-15 | $115.81 | $116.18 | $115.24 | $115.31 | $53.83 | 67,216 |
2018-03-14 | $116.28 | $116.47 | $115.24 | $115.38 | $53.86 | 33,454 |
2018-03-13 | $116.32 | $116.72 | $115.88 | $115.88 | $54.09 | 68,256 |
2018-03-12 | $116.35 | $116.44 | $116.00 | $116.13 | $54.21 | 40,634 |
2018-03-09 | $115.46 | $116.38 | $115.13 | $116.32 | $54.30 | 39,794 |
2018-03-08 | $114.60 | $115.17 | $114.54 | $114.95 | $53.66 | 35,648 |
2018-03-07 | $113.07 | $114.49 | $113.07 | $114.26 | $53.34 | 46,568 |
2018-03-06 | $114.18 | $114.18 | $113.36 | $113.79 | $53.12 | 37,392 |
2018-03-05 | $112.36 | $114.04 | $112.16 | $113.81 | $53.13 | 85,454 |
2018-03-02 | $111.18 | $112.79 | $111.18 | $112.60 | $52.56 | 40,108 |
2018-03-01 | $113.08 | $113.09 | $110.95 | $111.76 | $52.17 | 50,412 |
2018-02-28 | $115.29 | $115.57 | $113.28 | $113.31 | $52.89 | 132,804 |
2018-02-27 | $116.30 | $116.34 | $115.10 | $115.19 | $53.77 | 53,296 |
2018-02-26 | $115.40 | $116.56 | $115.36 | $116.44 | $54.36 | 20,580 |
2018-02-23 | $114.11 | $115.14 | $113.66 | $115.08 | $53.72 | 39,806 |
2018-02-22 | $113.96 | $114.57 | $113.31 | $113.66 | $53.06 | 42,778 |
2018-02-21 | $114.08 | $115.20 | $113.35 | $113.35 | $52.91 | 96,446 |
2018-02-20 | $114.50 | $114.99 | $113.65 | $113.87 | $53.16 | 153,132 |
2018-02-16 | $114.55 | $115.97 | $114.55 | $115.22 | $53.79 | 60,634 |
2018-02-15 | $114.22 | $114.58 | $113.44 | $114.58 | $53.49 | 35,940 |
2018-02-14 | $111.36 | $113.48 | $110.93 | $113.25 | $52.87 | 73,144 |
2018-02-13 | $111.32 | $111.93 | $110.84 | $111.68 | $52.13 | 57,348 |
2018-02-12 | $111.32 | $112.34 | $110.65 | $111.84 | $52.21 | 131,022 |
2018-02-09 | $110.35 | $110.99 | $107.64 | $110.53 | $51.60 | 343,368 |
2018-02-08 | $112.91 | $113.17 | $109.27 | $109.35 | $51.05 | 511,564 |
2018-02-07 | $112.54 | $113.88 | $112.20 | $112.80 | $52.66 | 99,562 |
2018-02-06 | $110.52 | $113.48 | $110.21 | $112.98 | $52.74 | 119,340 |
2018-02-05 | $116.16 | $116.32 | $111.45 | $111.71 | $52.15 | 121,960 |
2018-02-02 | $117.82 | $118.24 | $116.79 | $116.83 | $54.54 | 73,646 |
2018-02-01 | $118.16 | $119.02 | $118.11 | $118.60 | $55.36 | 92,998 |
2018-01-31 | $120.74 | $120.74 | $118.39 | $118.96 | $55.53 | 138,360 |
2018-01-30 | $120.64 | $121.02 | $120.15 | $120.31 | $56.16 | 119,858 |
2018-01-29 | $122.52 | $122.97 | $122.43 | $122.62 | $57.24 | 50,022 |
2018-01-26 | $121.46 | $123.12 | $121.46 | $123.06 | $57.45 | 72,442 |
2018-01-25 | $120.64 | $121.05 | $120.42 | $120.87 | $56.42 | 36,362 |
2018-01-24 | $120.10 | $120.50 | $119.59 | $120.08 | $56.05 | 67,606 |
2018-01-23 | $119.59 | $120.03 | $119.32 | $119.34 | $55.71 | 68,352 |
2018-01-22 | $118.67 | $119.55 | $118.67 | $119.42 | $55.75 | 92,730 |
2018-01-19 | $118.70 | $118.79 | $118.32 | $118.78 | $55.45 | 55,758 |
2018-01-18 | $118.20 | $118.39 | $117.72 | $118.16 | $55.16 | 60,010 |
2018-01-17 | $117.83 | $118.58 | $117.82 | $118.27 | $55.21 | 37,672 |
2018-01-16 | $117.74 | $118.32 | $117.47 | $117.48 | $54.84 | 99,220 |
2018-01-12 | $116.58 | $117.54 | $116.58 | $117.42 | $54.81 | 34,000 |
2018-01-11 | $116.05 | $116.54 | $115.86 | $116.46 | $54.36 | 277,476 |
2018-01-10 | $116.00 | $116.09 | $115.48 | $116.09 | $54.19 | 33,760 |
2018-01-09 | $115.72 | $116.53 | $115.72 | $116.50 | $54.38 | 23,790 |
2018-01-08 | $115.96 | $115.96 | $115.14 | $115.60 | $53.96 | 42,060 |
2018-01-05 | $115.52 | $116.15 | $115.24 | $116.07 | $54.18 | 32,332 |
2018-01-04 | $115.06 | $115.21 | $114.66 | $114.88 | $53.63 | 100,656 |
2018-01-03 | $113.90 | $114.73 | $113.57 | $114.73 | $53.56 | 64,742 |
2018-01-02 | $112.88 | $113.73 | $112.88 | $113.73 | $53.09 | 60,494 |
2017-12-29 | $113.30 | $113.42 | $112.38 | $112.52 | $52.53 | 180,160 |
2017-12-28 | $113.18 | $113.20 | $112.81 | $113.03 | $52.76 | 98,398 |
2017-12-27 | $112.69 | $113.07 | $112.69 | $112.89 | $52.70 | 39,758 |
2017-12-26 | $112.44 | $113.05 | $112.44 | $112.72 | $52.62 | 46,866 |
2017-12-22 | $112.72 | $112.74 | $112.24 | $112.58 | $52.55 | 127,812 |
2017-12-21 | $113.12 | $113.35 | $112.83 | $112.98 | $52.74 | 134,260 |
2017-12-20 | $114.19 | $114.29 | $113.43 | $113.44 | $52.65 | 101,920 |
2017-12-19 | $114.32 | $114.60 | $113.98 | $114.09 | $52.95 | 371,546 |
2017-12-18 | $114.36 | $114.65 | $114.11 | $114.24 | $53.02 | 144,738 |
2017-12-15 | $113.25 | $113.88 | $113.25 | $113.85 | $52.84 | 66,044 |
2017-12-14 | $113.78 | $113.93 | $112.74 | $112.90 | $52.40 | 140,126 |
2017-12-13 | $113.56 | $114.09 | $113.47 | $113.73 | $52.78 | 46,520 |
2017-12-12 | $113.03 | $113.59 | $112.97 | $113.44 | $52.65 | 68,878 |
2017-12-11 | $112.57 | $113.05 | $112.55 | $112.97 | $52.43 | 47,314 |
2017-12-08 | $111.76 | $112.54 | $111.76 | $112.43 | $52.18 | 50,484 |
2017-12-07 | $111.31 | $111.63 | $111.03 | $111.43 | $51.71 | 52,738 |
2017-12-06 | $111.40 | $111.83 | $111.11 | $111.37 | $51.69 | 63,714 |
2017-12-05 | $111.87 | $112.26 | $111.45 | $111.54 | $51.76 | 135,554 |
2017-12-04 | $113.87 | $113.87 | $112.11 | $112.11 | $52.03 | 73,702 |
2017-12-01 | $113.29 | $113.68 | $112.35 | $113.38 | $52.62 | 36,728 |
2017-11-30 | $113.12 | $113.71 | $112.93 | $113.47 | $52.66 | 81,852 |
2017-11-29 | $112.64 | $113.21 | $112.64 | $112.83 | $52.36 | 47,570 |
2017-11-28 | $112.18 | $112.72 | $111.98 | $112.54 | $52.23 | 109,824 |
2017-11-27 | $112.09 | $112.26 | $111.81 | $112.01 | $51.98 | 36,150 |
2017-11-24 | $111.91 | $112.11 | $111.78 | $112.06 | $52.01 | 31,564 |
2017-11-22 | $111.67 | $111.96 | $111.55 | $111.76 | $51.87 | 63,014 |
2017-11-21 | $110.98 | $111.69 | $110.98 | $111.50 | $51.75 | 45,788 |
2017-11-20 | $110.97 | $110.97 | $110.54 | $110.69 | $51.37 | 68,070 |
2017-11-17 | $110.81 | $110.99 | $110.60 | $110.79 | $51.42 | 53,220 |
2017-11-16 | $110.24 | $111.14 | $110.24 | $110.95 | $51.49 | 37,864 |
2017-11-15 | $109.73 | $110.15 | $109.61 | $109.84 | $50.98 | 138,302 |
2017-11-14 | $110.11 | $110.29 | $109.72 | $110.20 | $51.14 | 94,590 |
2017-11-13 | $109.90 | $110.69 | $109.82 | $110.41 | $51.24 | 47,266 |
2017-11-10 | $110.74 | $110.74 | $109.85 | $110.47 | $51.27 | 49,614 |
2017-11-09 | $110.82 | $111.21 | $110.58 | $111.04 | $51.53 | 33,632 |
2017-11-08 | $111.04 | $111.45 | $111.04 | $111.30 | $51.65 | 46,114 |
2017-11-07 | $111.09 | $111.38 | $110.77 | $111.04 | $51.53 | 26,816 |
2017-11-06 | $111.37 | $111.46 | $111.18 | $111.18 | $51.60 | 35,818 |
2017-11-03 | $110.72 | $111.47 | $110.58 | $111.47 | $51.73 | 83,164 |
2017-11-02 | $111.06 | $111.06 | $110.45 | $110.53 | $51.30 | 86,032 |
2017-11-01 | $111.21 | $111.66 | $111.09 | $111.23 | $51.62 | 101,962 |
2017-10-31 | $111.24 | $111.24 | $110.78 | $110.86 | $51.45 | 201,320 |
2017-10-30 | $111.43 | $111.54 | $110.75 | $111.03 | $51.53 | 44,730 |
2017-10-27 | $111.59 | $111.72 | $111.45 | $111.68 | $51.83 | 21,628 |
2017-10-26 | $112.06 | $112.32 | $111.04 | $111.54 | $51.76 | 240,028 |
2017-10-25 | $113.18 | $113.35 | $112.40 | $112.77 | $52.34 | 48,626 |
2017-10-24 | $114.08 | $114.20 | $113.01 | $113.35 | $52.60 | 67,370 |
2017-10-23 | $114.69 | $114.82 | $114.34 | $114.34 | $53.06 | 51,916 |
2017-10-20 | $114.46 | $114.66 | $114.20 | $114.55 | $53.16 | 59,308 |
2017-10-19 | $114.05 | $114.79 | $114.04 | $114.79 | $53.27 | 75,560 |
2017-10-18 | $114.23 | $114.52 | $114.07 | $114.25 | $53.02 | 37,394 |
2017-10-17 | $113.11 | $114.21 | $113.02 | $113.99 | $52.90 | 31,808 |
2017-10-16 | $113.34 | $113.75 | $112.79 | $113.07 | $52.48 | 77,836 |
2017-10-13 | $113.60 | $113.60 | $113.09 | $113.36 | $52.61 | 29,064 |
2017-10-12 | $113.58 | $113.73 | $113.30 | $113.49 | $52.67 | 67,080 |
2017-10-11 | $113.39 | $113.69 | $113.33 | $113.57 | $52.71 | 36,282 |
2017-10-10 | $113.24 | $113.44 | $112.92 | $113.29 | $52.58 | 53,820 |
2017-10-09 | $113.73 | $113.73 | $112.90 | $113.00 | $52.44 | 31,172 |
2017-10-06 | $113.30 | $113.87 | $113.30 | $113.68 | $52.76 | 69,788 |
2017-10-05 | $113.57 | $113.70 | $113.16 | $113.70 | $52.77 | 41,222 |
2017-10-04 | $113.49 | $113.90 | $113.49 | $113.88 | $52.85 | 28,750 |
2017-10-03 | $113.38 | $113.60 | $113.07 | $113.42 | $52.64 | 22,482 |
2017-10-02 | $112.59 | $113.37 | $112.46 | $113.37 | $52.61 | 88,288 |
2017-09-29 | $111.77 | $112.50 | $111.59 | $112.46 | $52.19 | 181,824 |
2017-09-28 | $111.66 | $111.98 | $111.40 | $111.65 | $51.82 | 41,088 |
2017-09-27 | $111.57 | $111.63 | $111.16 | $111.50 | $51.75 | 56,140 |
2017-09-26 | $112.03 | $112.48 | $111.57 | $111.57 | $51.78 | 35,940 |
2017-09-25 | $112.20 | $112.61 | $111.94 | $112.15 | $52.05 | 169,882 |
2017-09-22 | $112.30 | $112.45 | $111.85 | $112.33 | $52.13 | 35,670 |
2017-09-21 | $112.47 | $112.52 | $112.09 | $112.12 | $52.03 | 95,756 |
2017-09-20 | $112.55 | $112.77 | $112.00 | $112.44 | $52.18 | 35,596 |
2017-09-19 | $113.17 | $113.17 | $112.35 | $112.42 | $52.17 | 33,412 |
2017-09-18 | $113.17 | $113.35 | $112.77 | $112.86 | $52.38 | 58,468 |
2017-09-15 | $113.20 | $113.43 | $112.96 | $113.12 | $52.50 | 29,212 |
2017-09-14 | $112.91 | $113.43 | $112.77 | $113.26 | $52.56 | 38,272 |
2017-09-13 | $113.53 | $113.66 | $112.97 | $113.04 | $52.46 | 33,634 |
2017-09-12 | $113.36 | $113.62 | $113.34 | $113.58 | $52.71 | 27,982 |
2017-09-11 | $113.01 | $113.46 | $112.99 | $113.44 | $52.65 | 65,550 |
2017-09-08 | $112.31 | $112.89 | $112.31 | $112.65 | $52.28 | 58,248 |
2017-09-07 | $111.47 | $112.40 | $111.19 | $112.22 | $52.08 | 50,474 |
2017-09-06 | $110.76 | $111.16 | $110.62 | $111.08 | $51.55 | 45,200 |
2017-09-05 | $110.67 | $111.00 | $110.03 | $110.46 | $51.26 | 190,644 |
2017-09-01 | $111.20 | $111.24 | $110.67 | $110.95 | $51.49 | 144,634 |
2017-08-31 | $109.54 | $111.00 | $109.54 | $110.78 | $51.41 | 83,294 |
2017-08-30 | $108.74 | $109.35 | $108.66 | $109.18 | $50.67 | 29,906 |
2017-08-29 | $108.30 | $109.05 | $108.30 | $108.98 | $50.58 | 91,318 |
2017-08-28 | $108.72 | $108.95 | $108.53 | $108.72 | $50.46 | 122,092 |
2017-08-25 | $108.51 | $108.83 | $108.32 | $108.32 | $50.27 | 22,070 |
2017-08-24 | $107.97 | $108.43 | $107.84 | $108.05 | $50.15 | 98,428 |
2017-08-23 | $108.12 | $108.27 | $107.75 | $107.86 | $50.06 | 47,400 |
2017-08-22 | $107.52 | $108.56 | $107.31 | $108.56 | $50.38 | 19,536 |
2017-08-21 | $107.00 | $107.42 | $106.89 | $107.36 | $49.83 | 35,874 |
2017-08-18 | $107.33 | $107.53 | $107.05 | $107.05 | $49.68 | 97,990 |
2017-08-17 | $108.33 | $108.68 | $107.38 | $107.38 | $49.83 | 163,794 |
2017-08-16 | $108.36 | $108.68 | $108.35 | $108.55 | $50.38 | 40,200 |
2017-08-15 | $108.30 | $108.41 | $108.17 | $108.21 | $50.22 | 70,514 |
2017-08-14 | $108.12 | $108.36 | $108.06 | $108.12 | $50.18 | 21,786 |
2017-08-11 | $107.34 | $107.98 | $107.34 | $107.54 | $49.91 | 44,906 |
2017-08-10 | $108.16 | $108.19 | $107.17 | $107.19 | $49.74 | 64,394 |
2017-08-09 | $108.22 | $108.53 | $108.16 | $108.53 | $50.37 | 73,416 |
2017-08-08 | $108.74 | $108.99 | $108.19 | $108.40 | $50.31 | 136,634 |
2017-08-07 | $108.79 | $108.87 | $108.67 | $108.86 | $50.52 | 26,926 |
2017-08-04 | $109.11 | $109.19 | $108.68 | $108.78 | $50.48 | 141,032 |
2017-08-03 | $109.17 | $109.24 | $108.88 | $109.04 | $50.60 | 161,552 |
2017-08-02 | $109.19 | $109.19 | $108.70 | $108.92 | $50.55 | 656,604 |
2017-08-01 | $109.89 | $109.89 | $109.07 | $109.23 | $50.69 | 141,032 |
2017-07-31 | $109.59 | $109.85 | $109.46 | $109.49 | $50.81 | 197,074 |
2017-07-28 | $108.84 | $109.43 | $108.69 | $109.30 | $50.73 | 36,620 |
2017-07-27 | $109.82 | $109.82 | $108.53 | $108.94 | $50.56 | 169,216 |
2017-07-26 | $109.94 | $109.99 | $109.73 | $109.96 | $51.03 | 54,852 |
2017-07-25 | $111.00 | $111.00 | $110.01 | $110.16 | $51.12 | 66,252 |
2017-07-24 | $110.68 | $110.74 | $110.22 | $110.61 | $51.33 | 32,884 |
2017-07-21 | $110.70 | $110.90 | $110.68 | $110.76 | $51.40 | 112,806 |
2017-07-20 | $110.61 | $111.21 | $110.61 | $111.04 | $51.53 | 296,200 |
2017-07-19 | $110.04 | $110.35 | $110.04 | $110.25 | $51.17 | 42,676 |
2017-07-18 | $109.58 | $109.76 | $109.21 | $109.67 | $50.90 | 35,260 |
2017-07-17 | $110.00 | $110.15 | $109.49 | $109.61 | $50.87 | 73,974 |
2017-07-14 | $109.47 | $110.16 | $109.44 | $109.91 | $51.01 | 52,016 |
2017-07-13 | $109.21 | $109.45 | $108.69 | $109.25 | $50.70 | 94,678 |
2017-07-12 | $109.12 | $109.61 | $109.03 | $109.34 | $50.74 | 35,590 |
2017-07-11 | $108.16 | $108.40 | $107.77 | $108.23 | $50.23 | 54,158 |
2017-07-10 | $108.56 | $108.63 | $108.24 | $108.42 | $50.32 | 42,634 |
2017-07-07 | $108.32 | $108.78 | $108.17 | $108.68 | $50.44 | 141,832 |
2017-07-06 | $108.85 | $108.94 | $107.97 | $108.15 | $50.19 | 366,138 |
2017-07-05 | $108.87 | $109.67 | $108.76 | $109.49 | $50.81 | 61,634 |
2017-07-03 | $109.24 | $109.67 | $109.19 | $109.19 | $50.67 | 430,912 |
2017-06-30 | $109.72 | $109.77 | $109.18 | $109.35 | $50.75 | 119,046 |
2017-06-29 | $110.36 | $110.43 | $108.89 | $109.56 | $50.85 | 46,414 |
2017-06-28 | $110.68 | $110.89 | $110.58 | $110.78 | $51.41 | 49,486 |
2017-06-27 | $111.12 | $111.20 | $110.40 | $110.40 | $51.24 | 83,230 |
2017-06-26 | $111.62 | $111.62 | $111.13 | $111.16 | $51.59 | 185,006 |
2017-06-23 | $111.40 | $111.42 | $110.97 | $111.42 | $51.71 | 93,076 |
2017-06-22 | $110.35 | $111.82 | $110.35 | $111.37 | $51.69 | 105,722 |
2017-06-21 | $109.06 | $110.09 | $109.06 | $110.01 | $51.05 | 147,968 |
2017-06-20 | $108.86 | $109.39 | $108.84 | $109.04 | $50.60 | 149,112 |
2017-06-19 | $109.16 | $109.90 | $109.13 | $109.90 | $50.55 | 130,094 |
2017-06-16 | $108.84 | $108.94 | $108.36 | $108.94 | $50.10 | 152,236 |
2017-06-15 | $108.05 | $108.58 | $107.99 | $108.58 | $49.94 | 35,670 |
2017-06-14 | $108.75 | $109.12 | $108.59 | $108.82 | $50.05 | 31,316 |
2017-06-13 | $108.24 | $108.47 | $108.14 | $108.33 | $49.82 | 52,886 |
2017-06-12 | $108.05 | $108.26 | $107.55 | $107.98 | $49.66 | 68,196 |
2017-06-09 | $107.71 | $108.37 | $107.54 | $108.04 | $49.69 | 57,102 |
2017-06-08 | $108.07 | $108.17 | $107.54 | $107.87 | $49.61 | 45,736 |
2017-06-07 | $108.03 | $108.16 | $107.70 | $108.03 | $49.69 | 51,420 |
2017-06-06 | $108.22 | $108.50 | $108.02 | $108.11 | $49.72 | 74,848 |
2017-06-05 | $109.03 | $109.03 | $108.45 | $108.65 | $49.97 | 140,314 |
2017-06-02 | $108.84 | $109.12 | $108.65 | $109.09 | $50.17 | 78,526 |
2017-06-01 | $107.49 | $108.36 | $107.33 | $108.36 | $49.84 | 140,924 |
2017-05-31 | $107.06 | $107.49 | $107.06 | $107.34 | $49.37 | 48,110 |
2017-05-30 | $106.54 | $106.94 | $106.46 | $106.74 | $49.09 | 85,700 |
2017-05-26 | $106.84 | $107.11 | $106.66 | $106.69 | $49.07 | 33,442 |
2017-05-25 | $106.99 | $107.12 | $106.70 | $106.99 | $49.21 | 62,080 |
2017-05-24 | $106.55 | $106.76 | $106.40 | $106.66 | $49.06 | 33,440 |
2017-05-23 | $106.46 | $106.68 | $106.42 | $106.48 | $48.97 | 34,136 |
2017-05-22 | $106.22 | $106.48 | $106.07 | $106.34 | $48.91 | 24,038 |
2017-05-19 | $106.00 | $106.40 | $106.00 | $106.07 | $48.78 | 53,162 |
2017-05-18 | $105.35 | $106.08 | $105.21 | $105.89 | $48.70 | 27,606 |
2017-05-17 | $105.96 | $106.22 | $105.43 | $105.43 | $48.49 | 104,878 |
2017-05-16 | $106.87 | $106.95 | $106.37 | $106.68 | $49.07 | 40,958 |
2017-05-15 | $106.04 | $106.61 | $105.95 | $106.52 | $48.99 | 74,318 |
2017-05-12 | $105.95 | $106.20 | $105.77 | $105.98 | $48.74 | 97,334 |
2017-05-11 | $105.35 | $105.56 | $105.12 | $105.51 | $48.53 | 100,892 |
2017-05-10 | $105.59 | $105.59 | $105.07 | $105.57 | $48.55 | 100,378 |
2017-05-09 | $105.80 | $105.82 | $105.50 | $105.61 | $48.57 | 173,280 |
2017-05-08 | $105.99 | $106.05 | $105.41 | $105.53 | $48.54 | 88,508 |
2017-05-05 | $106.19 | $106.22 | $105.78 | $106.21 | $48.85 | 26,310 |
2017-05-04 | $105.51 | $106.04 | $105.51 | $106.02 | $48.76 | 41,470 |
2017-05-03 | $105.50 | $105.50 | $105.16 | $105.33 | $48.44 | 29,900 |
2017-05-02 | $105.24 | $105.57 | $104.83 | $105.52 | $48.53 | 35,906 |
2017-05-01 | $105.00 | $105.13 | $104.83 | $104.88 | $48.24 | 58,354 |
2017-04-28 | $104.68 | $104.84 | $104.51 | $104.83 | $48.21 | 166,684 |
2017-04-27 | $104.46 | $104.97 | $104.31 | $104.65 | $48.13 | 73,100 |
2017-04-26 | $103.88 | $104.50 | $103.88 | $104.08 | $47.87 | 39,184 |
2017-04-25 | $103.76 | $104.20 | $103.56 | $103.93 | $47.80 | 114,930 |
2017-04-24 | $103.32 | $103.51 | $103.23 | $103.29 | $47.51 | 34,708 |
2017-04-21 | $102.28 | $102.32 | $101.82 | $101.96 | $46.89 | 19,312 |
2017-04-20 | $102.34 | $102.59 | $101.94 | $102.45 | $47.12 | 24,242 |
2017-04-19 | $102.00 | $102.26 | $101.82 | $101.83 | $46.83 | 42,384 |
2017-04-18 | $102.34 | $102.34 | $101.39 | $101.87 | $46.85 | 58,334 |
2017-04-17 | $102.52 | $102.85 | $102.45 | $102.85 | $47.30 | 13,226 |
2017-04-13 | $102.47 | $102.77 | $102.32 | $102.32 | $47.06 | 25,450 |
2017-04-12 | $102.68 | $102.78 | $102.36 | $102.78 | $47.27 | 21,950 |
2017-04-11 | $102.70 | $102.79 | $102.23 | $102.74 | $47.25 | 604,802 |
2017-04-10 | $102.60 | $102.88 | $102.38 | $102.41 | $47.10 | 35,766 |
2017-04-07 | $102.62 | $102.92 | $102.46 | $102.74 | $47.25 | 31,520 |
2017-04-06 | $102.76 | $102.78 | $102.50 | $102.60 | $47.19 | 20,788 |
2017-04-05 | $103.08 | $103.52 | $102.58 | $102.59 | $47.18 | 25,864 |
2017-04-04 | $102.93 | $103.13 | $102.78 | $103.05 | $47.40 | 98,530 |
2017-04-03 | $102.91 | $103.35 | $102.53 | $103.03 | $47.39 | 114,232 |
2017-03-31 | $103.01 | $103.17 | $102.79 | $102.79 | $47.28 | 112,874 |
2017-03-30 | $103.13 | $103.44 | $103.12 | $103.12 | $47.43 | 18,550 |
2017-03-29 | $103.16 | $103.45 | $103.16 | $103.21 | $47.47 | 26,352 |
2017-03-28 | $103.19 | $103.43 | $102.87 | $103.41 | $47.56 | 65,322 |
2017-03-27 | $102.30 | $103.33 | $102.30 | $103.21 | $47.47 | 28,708 |
2017-03-24 | $102.72 | $103.10 | $102.40 | $102.68 | $47.23 | 65,890 |
2017-03-23 | $102.82 | $103.24 | $102.45 | $102.69 | $47.23 | 49,066 |
2017-03-22 | $102.67 | $102.86 | $102.26 | $102.68 | $47.23 | 57,602 |
2017-03-21 | $103.66 | $103.81 | $102.51 | $102.55 | $47.17 | 76,012 |
2017-03-20 | $103.73 | $103.84 | $103.39 | $103.47 | $47.59 | 35,384 |
2017-03-17 | $103.84 | $104.00 | $103.40 | $103.64 | $47.67 | 51,116 |
2017-03-16 | $104.60 | $104.60 | $103.69 | $104.00 | $47.83 | 442,370 |
2017-03-15 | $103.40 | $104.69 | $103.40 | $104.59 | $48.10 | 84,620 |
2017-03-14 | $103.41 | $103.64 | $103.35 | $103.49 | $47.60 | 49,132 |
2017-03-13 | $103.89 | $103.89 | $103.45 | $103.88 | $47.78 | 31,388 |
2017-03-10 | $103.67 | $103.81 | $103.37 | $103.80 | $47.74 | 39,994 |
2017-03-09 | $102.60 | $103.26 | $102.60 | $103.23 | $47.48 | 35,618 |
2017-03-08 | $102.33 | $103.01 | $102.32 | $102.55 | $47.17 | 396,670 |
2017-03-07 | $102.50 | $102.87 | $102.20 | $102.43 | $47.11 | 140,784 |
2017-03-06 | $103.32 | $103.48 | $102.99 | $103.20 | $47.46 | 91,084 |
2017-03-03 | $103.15 | $103.73 | $103.15 | $103.73 | $47.71 | 58,696 |
2017-03-02 | $103.21 | $103.53 | $103.07 | $103.12 | $47.43 | 130,024 |
2017-03-01 | $102.91 | $103.51 | $102.65 | $103.21 | $47.47 | 73,426 |
2017-02-28 | $102.35 | $102.77 | $102.34 | $102.38 | $47.09 | 45,634 |
2017-02-27 | $102.06 | $102.66 | $102.03 | $102.52 | $47.15 | 95,030 |
2017-02-24 | $101.73 | $102.33 | $101.73 | $102.33 | $47.06 | 51,606 |
2017-02-23 | $101.79 | $102.17 | $101.50 | $102.10 | $46.96 | 82,504 |
2017-02-22 | $101.31 | $101.64 | $101.21 | $101.45 | $46.66 | 35,506 |
2017-02-21 | $101.17 | $101.64 | $100.97 | $101.55 | $46.71 | 239,324 |
2017-02-17 | $100.84 | $101.23 | $100.72 | $101.23 | $46.56 | 56,864 |
2017-02-16 | $101.06 | $101.22 | $100.51 | $101.13 | $46.51 | 163,542 |
2017-02-15 | $99.58 | $100.97 | $99.58 | $100.75 | $46.34 | 136,390 |
2017-02-14 | $99.27 | $99.89 | $99.09 | $99.86 | $45.93 | 49,898 |
2017-02-13 | $99.18 | $99.54 | $99.18 | $99.46 | $45.74 | 90,368 |
2017-02-10 | $98.78 | $99.20 | $98.78 | $99.01 | $45.54 | 117,470 |
2017-02-09 | $98.52 | $99.00 | $98.47 | $98.82 | $45.45 | 46,172 |
2017-02-08 | $97.88 | $98.25 | $97.61 | $98.14 | $45.14 | 66,680 |
2017-02-07 | $98.32 | $98.46 | $97.98 | $98.19 | $45.16 | 61,930 |
2017-02-06 | $97.76 | $98.05 | $97.70 | $97.99 | $45.07 | 62,308 |
2017-02-03 | $98.07 | $98.20 | $97.56 | $98.20 | $45.16 | 196,408 |
2017-02-02 | $97.31 | $97.57 | $97.00 | $97.45 | $44.82 | 88,616 |
2017-02-01 | $97.16 | $97.60 | $96.91 | $97.57 | $44.87 | 201,930 |
2017-01-31 | $95.55 | $97.12 | $95.46 | $97.09 | $44.65 | 206,146 |
2017-01-30 | $95.86 | $96.08 | $95.45 | $95.94 | $44.13 | 71,666 |
2017-01-27 | $95.74 | $96.29 | $95.74 | $96.18 | $44.24 | 75,310 |
2017-01-26 | $96.30 | $96.30 | $95.71 | $95.71 | $44.02 | 300,910 |
2017-01-25 | $95.62 | $96.12 | $95.34 | $96.01 | $44.16 | 241,372 |
2017-01-24 | $95.49 | $95.49 | $94.65 | $95.03 | $43.71 | 151,956 |
2017-01-23 | $95.76 | $95.99 | $95.34 | $95.61 | $43.97 | 117,360 |
2017-01-20 | $96.23 | $96.42 | $95.90 | $96.03 | $44.17 | 65,870 |
2017-01-19 | $96.48 | $96.53 | $95.93 | $96.13 | $44.21 | 648,862 |
2017-01-18 | $96.90 | $96.92 | $96.54 | $96.67 | $44.46 | 66,392 |
2017-01-17 | $96.94 | $97.04 | $96.30 | $96.95 | $44.59 | 192,530 |
2017-01-13 | $97.16 | $97.57 | $97.02 | $97.26 | $44.73 | 105,546 |
2017-01-12 | $96.63 | $97.04 | $96.43 | $97.02 | $44.62 | 103,370 |
2017-01-11 | $98.14 | $98.23 | $96.55 | $97.19 | $44.70 | 268,288 |
2017-01-10 | $98.01 | $98.62 | $97.95 | $98.20 | $45.16 | 99,358 |
2017-01-09 | $97.45 | $98.01 | $97.38 | $97.83 | $44.99 | 97,406 |
2017-01-06 | $97.46 | $97.71 | $97.16 | $97.54 | $44.86 | 202,562 |
2017-01-05 | $96.92 | $97.56 | $96.83 | $97.52 | $44.85 | 84,638 |
2017-01-04 | $96.03 | $96.71 | $95.99 | $96.59 | $44.42 | 189,582 |
2017-01-03 | $95.34 | $95.97 | $95.22 | $95.95 | $44.13 | 118,362 |
2016-12-30 | $95.34 | $95.34 | $94.64 | $94.82 | $43.61 | 89,300 |
2016-12-29 | $94.98 | $95.20 | $94.82 | $94.92 | $43.66 | 82,470 |
2016-12-28 | $95.41 | $95.41 | $94.60 | $94.66 | $43.54 | 119,518 |
2016-12-27 | $95.20 | $95.68 | $95.18 | $95.24 | $43.80 | 85,778 |
2016-12-23 | $94.50 | $95.07 | $94.50 | $95.04 | $43.71 | 79,820 |
2016-12-22 | $94.26 | $94.50 | $93.92 | $94.44 | $43.44 | 108,062 |
2016-12-21 | $95.68 | $95.68 | $94.93 | $95.02 | $43.37 | 161,482 |
2016-12-20 | $95.63 | $95.72 | $95.27 | $95.41 | $43.55 | 169,138 |
2016-12-19 | $95.73 | $96.08 | $95.31 | $95.34 | $43.52 | 117,556 |
2016-12-16 | $95.62 | $95.89 | $95.40 | $95.69 | $43.68 | 50,952 |
2016-12-15 | $95.40 | $95.53 | $95.02 | $95.46 | $43.57 | 71,210 |
2016-12-14 | $95.68 | $96.00 | $94.89 | $94.98 | $43.35 | 82,440 |
2016-12-13 | $95.44 | $95.99 | $95.44 | $95.83 | $43.74 | 111,164 |
2016-12-12 | $94.20 | $94.77 | $94.20 | $94.69 | $43.22 | 78,020 |
2016-12-09 | $93.67 | $94.59 | $93.67 | $94.43 | $43.10 | 104,168 |
2016-12-08 | $92.84 | $93.08 | $92.25 | $93.06 | $42.48 | 735,720 |
2016-12-07 | $93.40 | $93.40 | $92.27 | $93.27 | $42.57 | 141,146 |
2016-12-06 | $93.88 | $93.97 | $93.49 | $93.92 | $42.87 | 152,566 |
2016-12-05 | $94.09 | $94.13 | $93.48 | $93.79 | $42.81 | 154,342 |
2016-12-02 | $93.27 | $93.96 | $93.27 | $93.66 | $42.75 | 306,656 |
2016-12-01 | $94.07 | $94.09 | $93.12 | $93.20 | $42.54 | 317,312 |
2016-11-30 | $95.20 | $95.21 | $94.12 | $94.15 | $42.97 | 102,338 |
2016-11-29 | $94.50 | $95.27 | $94.49 | $95.00 | $43.36 | 67,528 |
2016-11-28 | $94.84 | $94.84 | $94.26 | $94.33 | $43.05 | 136,454 |
2016-11-25 | $95.00 | $95.07 | $94.78 | $95.01 | $43.37 | 56,156 |
2016-11-23 | $93.05 | $94.41 | $93.00 | $94.41 | $43.09 | 139,566 |
2016-11-22 | $95.52 | $95.52 | $93.76 | $94.40 | $43.09 | 82,432 |
2016-11-21 | $95.62 | $95.85 | $95.51 | $95.77 | $43.71 | 172,706 |
2016-11-18 | $96.63 | $96.63 | $95.48 | $95.58 | $43.63 | 505,544 |
2016-11-17 | $96.50 | $96.85 | $96.35 | $96.75 | $44.16 | 829,680 |
2016-11-16 | $96.44 | $96.80 | $96.17 | $96.26 | $43.94 | 116,032 |
2016-11-15 | $96.72 | $96.82 | $96.18 | $96.70 | $44.14 | 265,316 |
2016-11-14 | $97.18 | $97.18 | $96.45 | $96.60 | $44.09 | 211,142 |
2016-11-11 | $98.33 | $98.33 | $96.75 | $97.29 | $44.41 | 208,062 |
2016-11-10 | $98.67 | $98.98 | $97.75 | $98.59 | $45.00 | 558,244 |
2016-11-09 | $97.62 | $98.31 | $96.11 | $97.89 | $44.68 | 447,138 |
2016-11-08 | $94.20 | $94.99 | $93.79 | $94.59 | $43.17 | 200,388 |
2016-11-07 | $93.51 | $94.56 | $93.51 | $94.41 | $43.09 | 2,937,994 |
2016-11-04 | $92.35 | $93.13 | $92.30 | $92.60 | $42.27 | 93,700 |
2016-11-03 | $93.35 | $93.67 | $92.33 | $92.39 | $42.17 | 135,914 |
2016-11-02 | $93.64 | $93.97 | $93.09 | $93.15 | $42.52 | 141,646 |
2016-11-01 | $93.87 | $94.12 | $92.88 | $93.47 | $42.66 | 155,678 |
2016-10-31 | $94.20 | $94.25 | $93.81 | $93.86 | $42.84 | 102,472 |
2016-10-28 | $95.26 | $95.26 | $94.18 | $94.48 | $43.12 | 127,402 |
2016-10-27 | $96.44 | $96.69 | $95.99 | $96.08 | $43.85 | 138,338 |
2016-10-26 | $95.86 | $96.13 | $95.36 | $95.61 | $43.64 | 46,650 |
2016-10-25 | $96.50 | $96.66 | $96.23 | $96.26 | $43.94 | 79,252 |
2016-10-24 | $97.20 | $97.46 | $96.80 | $96.92 | $44.24 | 75,806 |
2016-10-21 | $97.32 | $97.33 | $96.95 | $97.15 | $44.34 | 56,420 |
2016-10-20 | $97.54 | $98.16 | $97.54 | $97.99 | $44.73 | 49,870 |
2016-10-19 | $98.08 | $98.08 | $97.64 | $97.64 | $44.57 | 51,248 |
2016-10-18 | $97.71 | $98.17 | $97.70 | $97.97 | $44.72 | 119,578 |
2016-10-17 | $97.03 | $97.14 | $96.77 | $96.91 | $44.23 | 139,944 |
2016-10-14 | $98.21 | $98.21 | $97.22 | $97.22 | $44.37 | 141,364 |
2016-10-13 | $96.97 | $98.11 | $96.92 | $97.85 | $44.66 | 177,060 |
2016-10-12 | $98.05 | $98.46 | $97.64 | $97.80 | $44.64 | 136,602 |
2016-10-11 | $100.09 | $100.09 | $98.08 | $98.40 | $44.91 | 69,606 |
2016-10-10 | $100.43 | $100.85 | $100.31 | $100.56 | $45.90 | 65,212 |
2016-10-07 | $100.43 | $100.67 | $99.68 | $100.33 | $45.79 | 79,576 |
2016-10-06 | $100.36 | $100.45 | $99.94 | $100.23 | $45.75 | 100,028 |
2016-10-05 | $100.70 | $100.95 | $100.65 | $100.80 | $46.01 | 45,314 |
2016-10-04 | $100.73 | $101.06 | $100.12 | $100.49 | $45.87 | 70,350 |
2016-10-03 | $100.53 | $100.73 | $100.15 | $100.73 | $45.98 | 130,976 |
2016-09-30 | $100.20 | $101.03 | $100.07 | $100.74 | $45.98 | 105,080 |
2016-09-29 | $101.53 | $101.80 | $99.73 | $99.98 | $45.63 | 86,018 |
2016-09-28 | $102.09 | $102.28 | $101.51 | $102.05 | $46.58 | 52,414 |
2016-09-27 | $101.13 | $101.88 | $101.03 | $101.84 | $46.48 | 315,662 |
2016-09-26 | $101.79 | $101.79 | $101.03 | $101.21 | $46.20 | 73,544 |
2016-09-23 | $102.48 | $102.62 | $102.32 | $102.36 | $46.72 | 41,648 |
2016-09-22 | $102.62 | $102.94 | $102.56 | $102.80 | $46.92 | 60,922 |
2016-09-21 | $101.40 | $102.12 | $100.90 | $102.12 | $46.61 | 71,002 |
2016-09-20 | $101.31 | $101.43 | $101.13 | $101.14 | $46.16 | 115,144 |
2016-09-19 | $101.12 | $101.21 | $100.53 | $100.57 | $45.90 | 56,574 |
2016-09-16 | $100.58 | $100.82 | $100.42 | $100.64 | $45.93 | 43,814 |
2016-09-15 | $99.91 | $101.13 | $99.62 | $100.76 | $45.99 | 324,024 |
2016-09-14 | $99.91 | $100.44 | $99.66 | $99.83 | $45.57 | 60,392 |
2016-09-13 | $100.73 | $100.73 | $99.53 | $99.82 | $45.56 | 42,640 |
2016-09-12 | $99.28 | $101.34 | $99.24 | $101.18 | $46.18 | 49,298 |
2016-09-09 | $100.97 | $100.97 | $99.67 | $99.73 | $45.52 | 151,268 |
2016-09-08 | $101.67 | $101.87 | $101.42 | $101.74 | $46.44 | 679,196 |
2016-09-07 | $101.91 | $102.04 | $101.53 | $101.78 | $46.46 | 607,982 |
2016-09-06 | $101.45 | $101.94 | $101.36 | $101.65 | $46.40 | 413,450 |
2016-09-02 | $101.23 | $101.31 | $100.95 | $101.20 | $46.19 | 38,980 |
2016-09-01 | $100.94 | $100.99 | $100.27 | $100.69 | $45.96 | 234,164 |
2016-08-31 | $101.21 | $101.21 | $100.75 | $101.01 | $46.10 | 166,712 |
2016-08-30 | $101.86 | $101.86 | $101.34 | $101.50 | $46.33 | 145,548 |
2016-08-29 | $101.55 | $102.05 | $101.43 | $101.91 | $46.51 | 203,944 |
2016-08-26 | $101.55 | $102.40 | $101.16 | $101.51 | $46.33 | 51,612 |
2016-08-25 | $102.03 | $102.39 | $101.27 | $101.55 | $46.35 | 118,946 |
2016-08-24 | $103.87 | $104.06 | $102.23 | $102.33 | $46.71 | 88,776 |
2016-08-23 | $103.89 | $104.28 | $103.74 | $103.78 | $47.37 | 42,586 |
2016-08-22 | $103.26 | $103.83 | $103.26 | $103.62 | $47.29 | 47,904 |
2016-08-19 | $103.11 | $103.41 | $102.93 | $103.41 | $47.20 | 126,842 |
2016-08-18 | $103.47 | $103.70 | $103.38 | $103.70 | $47.33 | 717,126 |
2016-08-17 | $103.63 | $103.76 | $103.13 | $103.76 | $47.36 | 70,218 |
2016-08-16 | $104.24 | $104.24 | $103.71 | $103.79 | $47.37 | 76,098 |
2016-08-15 | $104.43 | $104.72 | $104.40 | $104.53 | $47.71 | 71,810 |
2016-08-12 | $104.47 | $104.47 | $104.01 | $104.22 | $47.57 | 39,406 |
2016-08-11 | $104.15 | $104.68 | $104.15 | $104.51 | $47.70 | 51,584 |
2016-08-10 | $104.45 | $104.45 | $103.82 | $103.91 | $47.43 | 35,684 |
2016-08-09 | $103.97 | $104.54 | $103.93 | $104.30 | $47.61 | 51,652 |
2016-08-08 | $104.48 | $104.48 | $103.60 | $103.83 | $47.39 | 159,242 |
2016-08-05 | $104.81 | $104.90 | $104.43 | $104.85 | $47.86 | 133,860 |
2016-08-04 | $104.89 | $105.12 | $104.74 | $104.95 | $47.90 | 80,760 |
2016-08-03 | $104.95 | $105.03 | $104.73 | $104.90 | $47.88 | 110,220 |
2016-08-02 | $105.84 | $105.84 | $104.89 | $105.53 | $48.17 | 206,454 |
2016-08-01 | $105.37 | $106.25 | $105.37 | $105.75 | $48.27 | 253,132 |
2016-07-29 | $104.73 | $105.44 | $104.71 | $105.26 | $48.04 | 166,968 |
2016-07-28 | $104.91 | $104.97 | $104.37 | $104.75 | $47.81 | 89,786 |
2016-07-27 | $104.29 | $104.87 | $104.03 | $104.68 | $47.78 | 52,854 |
2016-07-26 | $104.46 | $104.51 | $104.06 | $104.31 | $47.61 | 80,432 |
2016-07-25 | $104.54 | $104.54 | $103.74 | $104.32 | $47.61 | 45,800 |
2016-07-22 | $104.30 | $104.53 | $104.04 | $104.48 | $47.69 | 72,302 |
2016-07-21 | $103.95 | $104.35 | $103.83 | $104.11 | $47.52 | 124,884 |
2016-07-20 | $103.53 | $104.36 | $103.53 | $104.21 | $47.56 | 53,298 |
2016-07-19 | $103.32 | $103.50 | $102.81 | $103.06 | $47.04 | 66,244 |
2016-07-18 | $103.33 | $103.56 | $103.24 | $103.47 | $47.23 | 77,488 |
2016-07-15 | $103.87 | $103.99 | $103.30 | $103.40 | $47.19 | 66,794 |
2016-07-14 | $103.78 | $103.83 | $103.37 | $103.66 | $47.31 | 67,398 |
2016-07-13 | $103.58 | $103.86 | $103.26 | $103.31 | $47.15 | 51,550 |
2016-07-12 | $103.26 | $103.61 | $103.16 | $103.38 | $47.19 | 385,954 |
2016-07-11 | $103.35 | $103.51 | $102.98 | $103.10 | $47.06 | 109,336 |
2016-07-08 | $102.31 | $103.03 | $102.08 | $102.94 | $46.98 | 52,722 |
2016-07-07 | $102.26 | $102.46 | $101.53 | $102.01 | $46.56 | 94,430 |
2016-07-06 | $100.80 | $102.28 | $100.80 | $102.22 | $46.66 | 152,128 |
2016-07-05 | $101.26 | $101.48 | $101.14 | $101.32 | $46.25 | 147,092 |
2016-07-01 | $101.19 | $101.79 | $101.06 | $101.67 | $46.40 | 59,098 |
2016-06-30 | $100.24 | $101.06 | $99.91 | $100.99 | $46.09 | 147,710 |
2016-06-29 | $99.35 | $100.37 | $99.11 | $100.09 | $45.68 | 61,030 |
2016-06-28 | $97.23 | $98.27 | $97.23 | $98.18 | $44.81 | 109,414 |
2016-06-27 | $96.83 | $96.88 | $95.41 | $96.03 | $43.83 | 254,464 |
2016-06-24 | $97.13 | $98.56 | $96.91 | $96.91 | $44.23 | 199,194 |
2016-06-23 | $100.09 | $100.49 | $99.79 | $100.49 | $45.87 | 108,572 |
2016-06-22 | $99.06 | $100.00 | $98.91 | $99.13 | $45.25 | 75,508 |
2016-06-21 | $99.34 | $99.34 | $98.81 | $99.02 | $45.20 | 58,764 |
2016-06-20 | $100.14 | $100.36 | $99.60 | $99.69 | $45.08 | 90,514 |
2016-06-17 | $99.38 | $99.38 | $98.29 | $98.73 | $44.65 | 106,880 |
2016-06-16 | $98.30 | $99.43 | $97.89 | $99.37 | $44.94 | 1,429,762 |
2016-06-15 | $99.83 | $99.91 | $99.03 | $99.12 | $44.83 | 32,986 |
2016-06-14 | $99.47 | $99.58 | $98.79 | $99.44 | $44.97 | 66,552 |
2016-06-13 | $100.51 | $101.09 | $100.00 | $100.00 | $45.22 | 177,250 |
2016-06-10 | $101.12 | $101.17 | $100.51 | $100.82 | $45.60 | 48,756 |
2016-06-09 | $102.28 | $102.89 | $102.07 | $102.32 | $46.27 | 65,224 |
2016-06-08 | $102.51 | $102.97 | $102.51 | $102.83 | $46.50 | 84,566 |
2016-06-07 | $102.88 | $102.90 | $102.38 | $102.64 | $46.42 | 50,372 |
2016-06-06 | $102.48 | $103.08 | $102.36 | $102.90 | $46.54 | 67,378 |
2016-06-03 | $102.39 | $102.64 | $101.52 | $102.36 | $46.29 | 120,574 |
2016-06-02 | $100.99 | $102.24 | $100.99 | $102.24 | $46.24 | 44,056 |
2016-06-01 | $100.61 | $101.37 | $100.61 | $101.21 | $45.77 | 93,998 |
2016-05-31 | $101.00 | $101.36 | $100.54 | $100.86 | $45.61 | 207,544 |
2016-05-27 | $100.64 | $101.15 | $100.64 | $100.91 | $45.64 | 57,112 |
2016-05-26 | $100.63 | $100.71 | $100.37 | $100.53 | $45.46 | 99,178 |
2016-05-25 | $100.16 | $100.62 | $100.16 | $100.48 | $45.44 | 69,662 |
2016-05-24 | $98.81 | $99.89 | $98.81 | $99.80 | $45.13 | 63,040 |
2016-05-23 | $98.63 | $98.85 | $98.32 | $98.35 | $44.48 | 98,144 |
2016-05-20 | $98.22 | $99.01 | $98.22 | $98.78 | $44.67 | 74,566 |
2016-05-19 | $98.00 | $98.16 | $97.23 | $97.72 | $44.19 | 92,318 |
2016-05-18 | $98.29 | $99.33 | $98.28 | $98.72 | $44.65 | 78,892 |
2016-05-17 | $99.13 | $99.27 | $98.19 | $98.47 | $44.53 | 48,130 |
2016-05-16 | $98.16 | $99.43 | $98.16 | $99.34 | $44.93 | 50,514 |
2016-05-13 | $98.31 | $98.70 | $98.02 | $98.17 | $44.40 | 151,390 |
2016-05-12 | $99.45 | $99.45 | $97.92 | $98.40 | $44.50 | 199,380 |
2016-05-11 | $99.85 | $99.99 | $99.02 | $99.02 | $44.78 | 4,166,200 |
2016-05-10 | $99.52 | $100.00 | $99.41 | $99.99 | $45.22 | 96,880 |
2016-05-09 | $98.30 | $99.37 | $98.30 | $99.11 | $44.82 | 158,948 |
2016-05-06 | $100.88 | $100.88 | $97.28 | $97.86 | $44.26 | 70,760 |
2016-05-05 | $98.20 | $98.60 | $98.08 | $98.45 | $44.52 | 166,458 |
2016-05-04 | $98.83 | $99.02 | $98.06 | $98.28 | $44.45 | 62,368 |
2016-05-03 | $99.68 | $100.07 | $99.23 | $99.45 | $44.98 | 95,616 |
2016-05-02 | $99.62 | $100.08 | $99.35 | $100.08 | $45.26 | 88,882 |
2016-04-29 | $100.11 | $100.11 | $98.79 | $99.35 | $44.93 | 236,530 |
2016-04-28 | $100.67 | $101.46 | $100.27 | $100.50 | $45.45 | 143,728 |
2016-04-27 | $101.27 | $101.56 | $100.85 | $101.27 | $45.80 | 39,080 |
2016-04-26 | $101.72 | $101.74 | $101.14 | $101.30 | $45.81 | 166,524 |
2016-04-25 | $101.88 | $102.00 | $101.48 | $101.84 | $46.06 | 272,256 |
2016-04-22 | $101.90 | $102.35 | $101.59 | $102.12 | $46.18 | 53,344 |
2016-04-21 | $101.62 | $102.25 | $101.59 | $101.98 | $46.12 | 72,998 |
2016-04-20 | $101.33 | $102.00 | $101.25 | $101.67 | $45.98 | 84,580 |
2016-04-19 | $101.27 | $101.85 | $101.01 | $101.48 | $45.89 | 65,256 |
2016-04-18 | $99.73 | $100.94 | $99.73 | $100.83 | $45.60 | 42,386 |
2016-04-15 | $99.93 | $99.93 | $99.33 | $99.81 | $45.14 | 47,920 |
2016-04-14 | $99.78 | $100.20 | $99.70 | $99.95 | $45.20 | 46,380 |
2016-04-13 | $99.20 | $99.79 | $99.04 | $99.69 | $45.08 | 61,264 |
2016-04-12 | $98.17 | $99.07 | $97.95 | $98.85 | $44.70 | 60,282 |
2016-04-11 | $98.93 | $99.00 | $98.02 | $98.02 | $44.33 | 43,486 |
2016-04-08 | $99.35 | $99.55 | $98.31 | $98.60 | $44.59 | 138,574 |
2016-04-07 | $99.19 | $99.46 | $98.24 | $98.73 | $44.65 | 86,542 |
2016-04-06 | $97.16 | $99.54 | $97.16 | $99.54 | $45.02 | 3,634,008 |
2016-04-05 | $96.97 | $97.24 | $96.59 | $96.72 | $43.74 | 101,978 |
2016-04-04 | $97.44 | $98.31 | $97.44 | $97.92 | $44.28 | 89,320 |
2016-04-01 | $95.28 | $97.10 | $95.15 | $96.91 | $43.83 | 61,710 |
2016-03-31 | $96.51 | $96.89 | $96.26 | $96.30 | $43.55 | 224,662 |
2016-03-30 | $96.79 | $97.15 | $96.42 | $96.47 | $43.63 | 103,842 |
2016-03-29 | $95.14 | $96.58 | $94.86 | $96.52 | $43.65 | 56,558 |
2016-03-28 | $95.67 | $95.88 | $95.24 | $95.37 | $43.13 | 56,764 |
2016-03-24 | $95.31 | $95.76 | $95.06 | $95.56 | $43.22 | 79,090 |
2016-03-23 | $96.22 | $96.41 | $95.61 | $95.75 | $43.30 | 164,960 |
2016-03-22 | $95.20 | $96.60 | $95.17 | $96.29 | $43.55 | 115,566 |
2016-03-21 | $95.06 | $95.66 | $95.06 | $95.55 | $43.21 | 112,404 |
2016-03-18 | $94.25 | $95.12 | $94.02 | $94.94 | $42.94 | 249,302 |
2016-03-17 | $95.00 | $95.16 | $93.87 | $94.52 | $42.75 | 145,864 |
2016-03-16 | $94.96 | $95.47 | $94.39 | $95.32 | $43.11 | 359,210 |
2016-03-15 | $96.22 | $96.22 | $95.19 | $95.38 | $43.14 | 111,134 |
2016-03-14 | $97.17 | $97.27 | $96.82 | $97.15 | $43.94 | 41,502 |
2016-03-11 | $96.16 | $97.31 | $96.16 | $97.31 | $44.01 | 65,200 |
2016-03-10 | $95.94 | $96.58 | $94.97 | $95.51 | $43.19 | 102,118 |
2016-03-09 | $95.72 | $95.76 | $95.06 | $95.34 | $43.12 | 81,384 |
2016-03-08 | $95.87 | $95.94 | $95.24 | $95.27 | $43.09 | 72,366 |
2016-03-07 | $95.09 | $96.49 | $94.93 | $96.17 | $43.49 | 93,128 |
2016-03-04 | $95.73 | $96.13 | $95.34 | $95.56 | $43.22 | 88,942 |
2016-03-03 | $95.62 | $95.68 | $94.99 | $95.64 | $43.25 | 93,096 |
2016-03-02 | $95.64 | $96.24 | $95.55 | $96.22 | $43.52 | 89,920 |
2016-03-01 | $94.59 | $95.90 | $94.18 | $95.90 | $43.37 | 1,364,574 |
2016-02-29 | $95.21 | $95.23 | $93.88 | $93.88 | $42.46 | 306,422 |
2016-02-26 | $96.00 | $96.26 | $95.37 | $95.52 | $43.20 | 96,002 |
2016-02-25 | $94.78 | $95.72 | $94.52 | $95.72 | $43.29 | 93,120 |
2016-02-24 | $93.34 | $94.51 | $92.68 | $94.47 | $42.72 | 130,882 |
2016-02-23 | $94.60 | $94.94 | $94.11 | $94.23 | $42.62 | 55,078 |
2016-02-22 | $94.52 | $95.09 | $94.38 | $95.09 | $43.00 | 525,562 |
2016-02-19 | $93.58 | $94.09 | $93.19 | $94.03 | $42.52 | 905,328 |
2016-02-18 | $94.53 | $94.83 | $93.84 | $93.87 | $42.45 | 76,420 |
2016-02-17 | $93.63 | $94.34 | $93.28 | $94.30 | $42.65 | 166,166 |
2016-02-16 | $92.57 | $93.31 | $92.30 | $93.31 | $42.20 | 202,654 |
2016-02-12 | $90.99 | $91.68 | $90.36 | $91.68 | $41.46 | 79,654 |
2016-02-11 | $90.56 | $90.93 | $89.72 | $90.50 | $40.93 | 464,686 |
2016-02-10 | $91.50 | $92.92 | $91.50 | $91.69 | $41.47 | 251,054 |
2016-02-09 | $89.70 | $91.66 | $89.70 | $91.06 | $41.18 | 163,226 |
2016-02-08 | $91.18 | $91.43 | $89.82 | $90.72 | $41.03 | 586,282 |
2016-02-05 | $93.56 | $93.64 | $91.94 | $92.28 | $41.73 | 119,646 |
2016-02-04 | $94.11 | $94.66 | $93.41 | $93.96 | $42.49 | 282,800 |
2016-02-03 | $94.87 | $94.99 | $92.94 | $94.85 | $42.90 | 134,218 |
2016-02-02 | $94.96 | $95.17 | $94.15 | $94.35 | $42.67 | 243,922 |
2016-02-01 | $94.91 | $96.06 | $94.62 | $95.62 | $43.24 | 101,800 |
2016-01-29 | $94.07 | $95.52 | $93.88 | $95.28 | $43.09 | 634,582 |
2016-01-28 | $96.25 | $96.25 | $93.60 | $94.05 | $42.53 | 226,364 |
2016-01-27 | $97.03 | $97.81 | $95.45 | $96.02 | $43.42 | 207,392 |
2016-01-26 | $96.52 | $97.30 | $96.01 | $97.19 | $43.95 | 119,684 |
2016-01-25 | $96.62 | $97.28 | $96.22 | $96.33 | $43.56 | 4,959,650 |
2016-01-22 | $96.50 | $97.12 | $96.21 | $96.89 | $43.82 | 258,194 |
2016-01-21 | $95.29 | $95.75 | $94.33 | $95.04 | $42.98 | 225,158 |
2016-01-20 | $94.08 | $95.87 | $92.45 | $95.15 | $43.03 | 212,212 |
2016-01-19 | $96.18 | $96.44 | $94.41 | $95.38 | $43.14 | 325,696 |
2016-01-15 | $94.12 | $95.29 | $93.78 | $94.94 | $42.94 | 148,670 |
2016-01-14 | $95.09 | $97.29 | $94.53 | $96.77 | $43.76 | 141,386 |
2016-01-13 | $97.42 | $97.83 | $94.77 | $94.77 | $42.86 | 134,288 |
2016-01-12 | $96.88 | $97.55 | $95.82 | $97.15 | $43.94 | 89,000 |
2016-01-11 | $97.57 | $97.57 | $95.00 | $96.17 | $43.49 | 235,728 |
2016-01-08 | $99.19 | $99.27 | $97.00 | $97.06 | $43.90 | 138,996 |
2016-01-07 | $98.98 | $99.68 | $98.37 | $98.56 | $44.57 | 213,898 |
2016-01-06 | $99.96 | $100.99 | $99.90 | $100.43 | $45.42 | 330,660 |
2016-01-05 | $101.11 | $101.60 | $100.93 | $101.44 | $45.88 | 137,120 |
2016-01-04 | $101.34 | $101.55 | $100.04 | $100.84 | $45.60 | 96,860 |
2015-12-31 | $103.25 | $103.61 | $102.57 | $102.62 | $46.41 | 429,002 |
2015-12-30 | $104.11 | $104.19 | $103.73 | $103.78 | $46.93 | 338,208 |
2015-12-29 | $103.66 | $104.39 | $103.51 | $104.25 | $47.15 | 65,120 |
2015-12-28 | $103.34 | $103.45 | $102.85 | $103.24 | $46.60 | 104,532 |
2015-12-24 | $103.36 | $103.84 | $103.07 | $103.54 | $46.73 | 42,802 |
2015-12-23 | $102.89 | $103.65 | $102.89 | $103.58 | $46.75 | 168,882 |
2015-12-22 | $102.02 | $102.32 | $101.50 | $102.13 | $46.10 | 664,360 |
2015-12-21 | $101.82 | $102.04 | $101.03 | $101.66 | $45.89 | 298,756 |
2015-12-18 | $103.64 | $104.00 | $102.80 | $102.85 | $45.58 | 171,114 |
2015-12-17 | $105.29 | $105.29 | $103.95 | $104.04 | $46.11 | 206,288 |
2015-12-16 | $104.37 | $105.20 | $103.85 | $105.09 | $46.57 | 298,054 |
2015-12-15 | $103.03 | $103.99 | $102.94 | $103.55 | $45.89 | 186,294 |
2015-12-14 | $101.97 | $102.33 | $100.85 | $102.18 | $45.28 | 100,330 |
2015-12-11 | $102.50 | $102.78 | $101.71 | $101.81 | $45.12 | 90,792 |
2015-12-10 | $102.84 | $103.79 | $102.71 | $103.30 | $45.78 | 69,690 |
2015-12-09 | $103.18 | $103.88 | $102.15 | $102.51 | $45.43 | 139,234 |
2015-12-08 | $102.87 | $103.77 | $102.65 | $103.65 | $45.93 | 70,006 |
2015-12-07 | $104.28 | $104.40 | $103.37 | $103.66 | $45.94 | 89,640 |
2015-12-04 | $102.35 | $104.28 | $102.35 | $104.08 | $46.13 | 79,652 |
2015-12-03 | $104.43 | $104.43 | $102.02 | $102.27 | $45.32 | 173,006 |
2015-12-02 | $105.00 | $105.24 | $104.03 | $104.09 | $46.13 | 88,162 |
2015-12-01 | $104.11 | $105.09 | $103.94 | $105.09 | $46.57 | 90,194 |
2015-11-30 | $104.57 | $104.82 | $103.40 | $103.53 | $45.88 | 82,040 |
2015-11-27 | $104.51 | $104.66 | $104.28 | $104.39 | $46.26 | 122,116 |
2015-11-25 | $103.79 | $104.58 | $103.76 | $104.27 | $46.21 | 53,452 |
2015-11-24 | $103.05 | $103.92 | $102.89 | $103.83 | $46.01 | 76,872 |
2015-11-23 | $103.92 | $104.28 | $103.42 | $103.58 | $45.90 | 71,438 |
2015-11-20 | $104.12 | $104.53 | $104.02 | $104.20 | $46.18 | 63,712 |
2015-11-19 | $104.37 | $104.37 | $103.34 | $103.59 | $45.91 | 112,506 |
2015-11-18 | $103.02 | $104.58 | $103.00 | $104.54 | $46.33 | 170,828 |
2015-11-17 | $102.56 | $103.46 | $102.31 | $102.73 | $45.53 | 155,308 |
2015-11-16 | $101.03 | $102.31 | $101.03 | $102.30 | $45.34 | 157,134 |
2015-11-13 | $100.99 | $101.71 | $100.99 | $101.16 | $44.83 | 75,442 |
2015-11-12 | $102.60 | $102.76 | $101.37 | $101.53 | $45.00 | 270,204 |
2015-11-11 | $104.03 | $104.09 | $103.20 | $103.20 | $45.74 | 51,142 |
2015-11-10 | $103.17 | $103.79 | $103.16 | $103.66 | $45.94 | 88,956 |
2015-11-09 | $103.60 | $103.73 | $102.74 | $103.31 | $45.78 | 47,612 |
2015-11-06 | $104.40 | $104.40 | $103.33 | $104.23 | $46.19 | 89,728 |
2015-11-05 | $105.35 | $105.35 | $104.04 | $104.82 | $46.45 | 88,976 |
2015-11-04 | $105.85 | $105.85 | $104.52 | $105.02 | $46.54 | 67,184 |
2015-11-03 | $105.69 | $105.89 | $104.92 | $105.58 | $46.79 | 136,910 |
2015-11-02 | $104.70 | $106.00 | $104.66 | $105.97 | $46.96 | 108,310 |
2015-10-30 | $105.17 | $105.26 | $104.30 | $104.30 | $46.22 | 126,936 |
2015-10-29 | $104.15 | $105.25 | $104.11 | $104.64 | $46.37 | 187,436 |
2015-10-28 | $103.89 | $104.66 | $103.21 | $104.66 | $46.38 | 71,996 |
2015-10-27 | $102.22 | $103.46 | $102.22 | $103.34 | $45.80 | 105,450 |
2015-10-26 | $101.92 | $102.80 | $101.63 | $102.22 | $45.30 | 130,626 |
2015-10-23 | $101.20 | $102.59 | $100.96 | $102.00 | $45.20 | 584,210 |
2015-10-22 | $100.54 | $100.54 | $99.20 | $100.25 | $44.43 | 108,760 |
2015-10-21 | $101.76 | $101.76 | $99.07 | $100.32 | $44.46 | 218,298 |
2015-10-20 | $102.94 | $103.14 | $101.28 | $101.57 | $45.01 | 106,738 |
2015-10-19 | $102.70 | $103.40 | $102.41 | $103.18 | $45.73 | 50,116 |
2015-10-16 | $102.28 | $103.11 | $102.28 | $103.09 | $45.69 | 175,002 |
2015-10-15 | $100.02 | $102.05 | $99.81 | $102.05 | $45.23 | 132,382 |
2015-10-14 | $100.16 | $100.95 | $99.72 | $99.88 | $44.26 | 99,508 |
2015-10-13 | $100.63 | $101.56 | $99.88 | $99.94 | $44.29 | 244,292 |
2015-10-12 | $100.77 | $101.25 | $100.55 | $101.18 | $44.84 | 200,686 |
2015-10-09 | $100.63 | $101.17 | $100.47 | $100.96 | $44.74 | 40,618 |
2015-10-08 | $99.82 | $100.74 | $99.04 | $100.73 | $44.64 | 56,144 |
2015-10-07 | $99.59 | $100.63 | $98.72 | $100.27 | $44.44 | 243,286 |
2015-10-06 | $101.10 | $101.28 | $98.62 | $99.78 | $44.22 | 227,488 |
2015-10-05 | $101.76 | $101.98 | $100.68 | $101.35 | $44.92 | 2,897,862 |
2015-10-02 | $97.98 | $100.86 | $97.55 | $100.75 | $44.65 | 82,468 |
2015-10-01 | $98.87 | $99.20 | $97.78 | $99.18 | $43.95 | 82,706 |
2015-09-30 | $97.95 | $98.68 | $97.24 | $98.47 | $43.64 | 438,844 |
2015-09-29 | $95.94 | $97.67 | $95.38 | $96.45 | $42.74 | 194,704 |
2015-09-28 | $99.49 | $99.49 | $95.85 | $96.46 | $42.75 | 249,808 |
2015-09-25 | $102.63 | $102.63 | $99.01 | $99.63 | $44.15 | 405,900 |
2015-09-24 | $101.64 | $101.64 | $100.31 | $101.31 | $44.90 | 96,236 |
2015-09-23 | $102.34 | $102.91 | $101.96 | $102.16 | $45.27 | 107,250 |
2015-09-22 | $102.20 | $102.42 | $101.37 | $102.34 | $45.35 | 237,552 |
2015-09-21 | $105.68 | $105.91 | $103.42 | $103.94 | $46.06 | 481,540 |
2015-09-18 | $105.13 | $105.91 | $104.64 | $104.73 | $46.41 | 101,282 |
2015-09-17 | $105.54 | $107.69 | $105.50 | $106.53 | $47.21 | 139,042 |
2015-09-16 | $105.48 | $106.06 | $104.98 | $105.99 | $46.97 | 161,466 |
2015-09-15 | $104.49 | $105.51 | $104.22 | $105.37 | $46.70 | 96,598 |
2015-09-14 | $104.56 | $104.71 | $103.65 | $104.10 | $46.13 | 248,450 |
2015-09-11 | $103.67 | $104.73 | $103.53 | $104.73 | $46.41 | 91,936 |
2015-09-10 | $103.31 | $104.77 | $103.31 | $104.13 | $46.15 | 97,946 |
2015-09-09 | $105.70 | $105.75 | $103.04 | $103.25 | $45.76 | 183,922 |
2015-09-08 | $103.81 | $104.63 | $103.27 | $104.54 | $46.33 | 381,972 |
iShares Global Healthcare ETF (IXJ) News Headlines
Recent iShares Global Healthcare ETF (IXJ) News
Similar Companies to iShares Global Healthcare ETF (IXJ) 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 | -- | -- | -- |