iShares U.S. Basic Materials ETF (IYM) Exchange: NYSE ARCA
Data as of May 2, 2025
$129.94 ($-1.03) -0.79%
iShares U.S. Basic Materials ETF - Daily Information
Click for more stock information on iShares U.S. Basic Materials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $130.08 |
Previous Close | $129.94 |
High | $130.08 |
Low | $128.96 |
Adjusted Open | $130.08 |
Previous Adjusted Close | $129.94 |
Adjusted High | $130.08 |
Adjusted Low | $128.96 |
About iShares U.S. Basic Materials ETF (IYM)
The Fund seeks to track the investment results of the Dow Jones U.S. Basic Materials Index (the “Underlying Index”), which measures the performance of the basic materials sector of the U.S. equity market. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the basic materials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Basic Materials ETF (IYM)
Historical Stock Data for iShares U.S. Basic Materials ETF (IYM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $130.08 | $130.08 | $128.96 | $129.94 | $129.94 | 9,191 |
2025-04-24 | $128.67 | $131.01 | $128.67 | $130.97 | $130.97 | 27,930 |
2025-04-23 | $129.22 | $130.61 | $127.50 | $127.76 | $127.76 | 36,933 |
2025-04-22 | $126.52 | $128.10 | $126.38 | $127.71 | $127.71 | 55,782 |
2025-04-21 | $126.82 | $126.82 | $123.91 | $125.01 | $125.01 | 12,858 |
2025-04-17 | $126.61 | $127.91 | $126.36 | $127.08 | $127.08 | 19,690 |
2025-04-16 | $127.13 | $128.27 | $125.42 | $126.35 | $126.35 | 32,683 |
2025-04-15 | $127.61 | $128.16 | $126.88 | $127.03 | $127.03 | 34,516 |
2025-04-14 | $127.13 | $128.14 | $126.59 | $127.57 | $127.57 | 33,071 |
2025-04-11 | $123.82 | $127.00 | $122.95 | $126.24 | $126.24 | 58,951 |
2025-04-10 | $124.61 | $124.61 | $120.88 | $122.54 | $122.54 | 85,147 |
2025-04-09 | $115.76 | $127.32 | $115.76 | $126.86 | $126.86 | 46,542 |
2025-04-08 | $122.68 | $122.74 | $115.07 | $116.16 | $116.16 | 39,518 |
2025-04-07 | $118.27 | $123.61 | $116.50 | $119.87 | $119.87 | 115,136 |
2025-04-04 | $126.32 | $126.38 | $120.78 | $121.01 | $121.01 | 120,968 |
2025-04-03 | $132.29 | $132.36 | $129.53 | $129.53 | $129.53 | 31,357 |
2025-04-02 | $133.68 | $136.09 | $133.68 | $135.92 | $135.92 | 6,887 |
2025-04-01 | $134.10 | $134.98 | $133.72 | $134.84 | $134.84 | 9,488 |
2025-03-31 | $132.96 | $135.12 | $132.92 | $134.80 | $134.80 | 6,858 |
2025-03-28 | $136.83 | $136.93 | $134.06 | $134.06 | $134.06 | 6,852 |
2025-03-27 | $136.06 | $137.01 | $136.03 | $136.62 | $136.62 | 6,982 |
2025-03-26 | $136.76 | $137.64 | $136.40 | $136.75 | $136.75 | 4,992 |
2025-03-25 | $136.51 | $137.03 | $136.32 | $136.63 | $136.63 | 7,815 |
2025-03-24 | $135.77 | $136.74 | $135.77 | $136.15 | $136.15 | 8,451 |
2025-03-21 | $134.94 | $134.94 | $133.03 | $134.73 | $134.73 | 41,547 |
2025-03-20 | $136.29 | $136.81 | $135.91 | $135.99 | $135.99 | 15,003 |
2025-03-19 | $136.34 | $137.33 | $136.16 | $136.91 | $136.91 | 73,134 |
2025-03-18 | $136.96 | $136.96 | $135.89 | $136.41 | $136.41 | 9,555 |
2025-03-17 | $135.02 | $137.28 | $135.02 | $136.91 | $136.43 | 10,491 |
2025-03-14 | $134.29 | $135.40 | $134.00 | $135.34 | $134.87 | 21,922 |
2025-03-13 | $133.40 | $134.92 | $133.18 | $133.38 | $133.38 | 19,208 |
2025-03-12 | $134.04 | $134.53 | $132.34 | $133.15 | $133.15 | 12,941 |
2025-03-11 | $134.62 | $134.81 | $133.17 | $133.49 | $133.49 | 31,622 |
2025-03-10 | $136.60 | $137.15 | $133.77 | $134.40 | $134.40 | 34,196 |
2025-03-07 | $136.34 | $138.01 | $135.92 | $137.71 | $137.71 | 12,696 |
2025-03-06 | $136.87 | $138.00 | $136.06 | $136.76 | $136.76 | 24,695 |
2025-03-05 | $134.54 | $137.35 | $134.54 | $137.09 | $137.09 | 9,967 |
2025-03-04 | $135.68 | $135.68 | $133.42 | $133.54 | $133.54 | 12,598 |
2025-03-03 | $139.69 | $140.01 | $135.26 | $135.37 | $135.37 | 15,094 |
2025-02-28 | $137.55 | $138.36 | $136.76 | $138.34 | $138.34 | 18,721 |
2025-02-27 | $137.93 | $138.61 | $137.06 | $137.07 | $137.07 | 18,457 |
2025-02-26 | $139.07 | $139.19 | $137.65 | $137.65 | $137.65 | 14,931 |
2025-02-25 | $137.82 | $138.61 | $137.41 | $138.23 | $138.23 | 24,899 |
2025-02-24 | $137.98 | $138.35 | $137.12 | $137.54 | $137.54 | 17,339 |
2025-02-21 | $140.64 | $140.64 | $137.54 | $137.66 | $137.66 | 23,867 |
2025-02-20 | $140.31 | $140.98 | $139.62 | $140.31 | $140.31 | 16,040 |
2025-02-19 | $140.24 | $140.88 | $140.24 | $140.68 | $140.68 | 42,890 |
2025-02-18 | $140.05 | $142.06 | $139.53 | $142.03 | $142.03 | 11,373 |
2025-02-14 | $140.75 | $141.29 | $140.02 | $140.02 | $140.02 | 39,747 |
2025-02-13 | $139.06 | $140.57 | $138.87 | $140.28 | $140.28 | 54,530 |
2025-02-12 | $137.87 | $139.07 | $137.81 | $138.35 | $138.35 | 19,151 |
2025-02-11 | $139.01 | $139.73 | $138.95 | $139.07 | $139.07 | 33,465 |
2025-02-10 | $138.35 | $138.80 | $137.87 | $138.54 | $138.54 | 15,392 |
2025-02-07 | $138.44 | $138.53 | $136.95 | $136.96 | $136.96 | 13,000 |
2025-02-06 | $138.42 | $139.04 | $137.69 | $138.68 | $138.68 | 12,787 |
2025-02-05 | $138.21 | $138.73 | $137.58 | $138.19 | $138.19 | 13,627 |
2025-02-04 | $138.31 | $139.04 | $138.08 | $138.52 | $138.52 | 15,362 |
2025-02-03 | $136.39 | $138.27 | $135.34 | $138.10 | $138.10 | 50,861 |
2025-01-31 | $138.37 | $138.97 | $137.17 | $137.73 | $137.73 | 28,665 |
2025-01-30 | $136.97 | $138.35 | $136.77 | $138.35 | $138.35 | 14,148 |
2025-01-29 | $136.58 | $137.19 | $136.29 | $136.74 | $136.74 | 11,889 |
2025-01-28 | $137.29 | $137.34 | $136.48 | $136.68 | $136.68 | 17,951 |
2025-01-27 | $136.93 | $137.10 | $136.02 | $137.08 | $137.08 | 17,695 |
2025-01-24 | $138.48 | $138.48 | $137.19 | $137.38 | $137.38 | 37,718 |
2025-01-23 | $136.96 | $137.93 | $136.37 | $137.71 | $137.71 | 11,012 |
2025-01-22 | $138.69 | $138.69 | $137.42 | $137.42 | $137.42 | 14,821 |
2025-01-21 | $138.21 | $139.05 | $138.21 | $138.49 | $138.49 | 18,795 |
2025-01-17 | $137.16 | $138.16 | $136.77 | $137.47 | $137.47 | 10,933 |
2025-01-16 | $135.66 | $136.43 | $135.66 | $136.38 | $136.38 | 7,131 |
2025-01-15 | $135.99 | $135.99 | $134.72 | $135.43 | $135.43 | 13,519 |
2025-01-14 | $133.67 | $134.26 | $133.11 | $134.25 | $134.25 | 37,294 |
2025-01-13 | $129.67 | $132.80 | $129.67 | $132.77 | $132.77 | 38,138 |
2025-01-10 | $130.09 | $130.52 | $129.34 | $129.67 | $129.67 | 30,644 |
2025-01-08 | $130.03 | $130.60 | $129.45 | $130.51 | $130.51 | 14,111 |
2025-01-07 | $131.10 | $131.30 | $129.62 | $130.29 | $130.29 | 19,492 |
2025-01-06 | $129.89 | $130.92 | $129.60 | $129.75 | $129.75 | 28,421 |
2025-01-03 | $128.88 | $129.06 | $128.19 | $128.56 | $128.56 | 21,314 |
2025-01-02 | $130.52 | $130.96 | $128.53 | $128.53 | $128.53 | 46,673 |
2024-12-31 | $129.34 | $130.21 | $129.11 | $129.93 | $129.93 | 35,420 |
2024-12-30 | $129.79 | $129.79 | $128.44 | $129.15 | $129.15 | 60,247 |
2024-12-27 | $130.82 | $131.70 | $130.25 | $130.77 | $130.77 | 31,590 |
2024-12-26 | $131.22 | $132.16 | $131.07 | $131.75 | $131.75 | 52,056 |
2024-12-24 | $130.96 | $131.99 | $130.84 | $131.96 | $131.96 | 25,308 |
2024-12-23 | $130.92 | $131.28 | $129.99 | $131.24 | $131.24 | 21,043 |
2024-12-20 | $129.71 | $131.92 | $129.71 | $131.18 | $131.18 | 21,033 |
2024-12-19 | $131.22 | $131.36 | $129.84 | $129.84 | $129.84 | 84,881 |
2024-12-18 | $134.95 | $135.24 | $131.23 | $131.23 | $131.23 | 18,756 |
2024-12-17 | $135.52 | $136.21 | $135.34 | $135.38 | $135.38 | 21,864 |
2024-12-16 | $138.08 | $138.08 | $136.73 | $136.73 | $136.16 | 10,181 |
2024-12-13 | $139.42 | $139.42 | $138.21 | $138.65 | $138.06 | 29,759 |
2024-12-12 | $140.79 | $140.79 | $139.88 | $140.17 | $140.17 | 25,557 |
2024-12-11 | $142.05 | $142.05 | $141.28 | $141.28 | $141.28 | 6,798 |
2024-12-10 | $141.91 | $142.86 | $141.78 | $142.01 | $142.01 | 4,714 |
2024-12-09 | $144.03 | $145.54 | $143.64 | $143.64 | $143.64 | 7,095 |
2024-12-06 | $144.25 | $144.25 | $142.94 | $143.09 | $143.09 | 18,258 |
2024-12-05 | $145.20 | $145.20 | $143.31 | $143.68 | $143.68 | 12,578 |
2024-12-04 | $146.76 | $146.86 | $145.57 | $145.89 | $145.89 | 4,876 |
2024-12-03 | $148.63 | $148.63 | $147.07 | $147.21 | $147.21 | 29,411 |
2024-12-02 | $147.00 | $147.76 | $146.91 | $147.62 | $147.62 | 23,408 |
2024-11-29 | $146.91 | $147.80 | $146.91 | $147.80 | $147.80 | 1,405 |
2024-11-27 | $147.30 | $147.32 | $146.91 | $146.91 | $146.91 | 3,081 |
2024-11-26 | $147.28 | $147.28 | $146.32 | $146.86 | $146.86 | 7,069 |
2024-11-25 | $147.19 | $148.06 | $147.19 | $147.78 | $147.78 | 13,390 |
2024-11-22 | $146.09 | $146.86 | $146.09 | $146.82 | $146.82 | 17,984 |
2024-11-21 | $145.12 | $146.16 | $144.72 | $146.04 | $146.04 | 7,898 |
2024-11-20 | $143.79 | $144.75 | $143.60 | $144.69 | $144.69 | 5,658 |
2024-11-19 | $142.78 | $143.86 | $142.71 | $143.77 | $143.77 | 7,153 |
2024-11-18 | $142.86 | $143.88 | $142.86 | $143.88 | $143.88 | 9,587 |
2024-11-15 | $142.91 | $143.25 | $142.31 | $142.64 | $142.64 | 9,543 |
2024-11-14 | $144.27 | $144.27 | $142.89 | $143.02 | $143.02 | 6,067 |
2024-11-13 | $144.30 | $144.63 | $144.05 | $144.07 | $144.07 | 5,292 |
2024-11-12 | $146.00 | $146.15 | $143.97 | $144.41 | $144.41 | 11,299 |
2024-11-11 | $147.49 | $147.82 | $146.83 | $146.86 | $146.86 | 5,693 |
2024-11-08 | $148.31 | $148.39 | $147.47 | $147.84 | $147.84 | 39,144 |
2024-11-07 | $149.85 | $150.00 | $149.27 | $149.42 | $149.42 | 13,969 |
2024-11-06 | $148.16 | $149.29 | $146.89 | $148.76 | $148.76 | 68,389 |
2024-11-05 | $145.48 | $146.31 | $145.21 | $145.83 | $145.83 | 19,870 |
2024-11-04 | $146.21 | $147.13 | $146.01 | $146.25 | $146.25 | 5,367 |
2024-11-01 | $145.68 | $146.50 | $145.68 | $145.84 | $145.84 | 10,101 |
2024-10-31 | $146.02 | $146.89 | $145.49 | $145.49 | $145.49 | 9,822 |
2024-10-30 | $148.17 | $148.98 | $147.45 | $147.74 | $147.74 | 7,312 |
2024-10-29 | $148.57 | $149.09 | $148.26 | $148.26 | $148.26 | 8,871 |
2024-10-28 | $148.13 | $149.26 | $148.13 | $149.15 | $149.15 | 8,396 |
2024-10-25 | $149.20 | $149.20 | $147.80 | $147.80 | $147.80 | 11,049 |
2024-10-24 | $150.71 | $150.71 | $148.51 | $148.93 | $148.93 | 16,540 |
2024-10-23 | $150.74 | $151.32 | $149.82 | $150.56 | $150.56 | 7,331 |
2024-10-22 | $152.28 | $152.28 | $150.74 | $151.75 | $151.75 | 6,824 |
2024-10-21 | $153.18 | $153.30 | $151.75 | $152.12 | $152.12 | 6,764 |
2024-10-18 | $152.85 | $153.55 | $152.58 | $153.25 | $153.25 | 13,046 |
2024-10-17 | $153.04 | $153.04 | $152.13 | $152.54 | $152.54 | 26,195 |
2024-10-16 | $151.95 | $152.44 | $151.86 | $152.30 | $152.30 | 8,799 |
2024-10-15 | $151.07 | $151.96 | $151.00 | $151.14 | $151.14 | 10,923 |
2024-10-14 | $150.08 | $151.52 | $149.97 | $151.52 | $151.52 | 10,849 |
2024-10-11 | $150.29 | $151.17 | $150.29 | $151.16 | $151.16 | 3,169 |
2024-10-10 | $148.99 | $149.76 | $148.86 | $149.39 | $149.39 | 8,880 |
2024-10-09 | $147.81 | $149.10 | $147.81 | $149.02 | $149.02 | 11,594 |
2024-10-08 | $148.27 | $148.27 | $147.19 | $147.91 | $147.91 | 7,556 |
2024-10-07 | $148.48 | $149.21 | $148.48 | $149.11 | $149.11 | 4,678 |
2024-10-04 | $149.37 | $149.37 | $148.01 | $148.69 | $148.69 | 9,047 |
2024-10-03 | $148.40 | $148.50 | $147.54 | $147.78 | $147.78 | 14,309 |
2024-10-02 | $150.49 | $150.49 | $149.37 | $149.66 | $149.66 | 15,206 |
2024-10-01 | $150.41 | $150.41 | $149.49 | $149.91 | $149.91 | 39,313 |
2024-09-30 | $150.80 | $150.80 | $149.13 | $150.16 | $150.16 | 8,896 |
2024-09-27 | $151.78 | $152.61 | $150.87 | $151.19 | $151.19 | 11,804 |
2024-09-26 | $150.69 | $151.70 | $150.69 | $151.64 | $151.64 | 24,313 |
2024-09-25 | $149.58 | $149.58 | $147.93 | $148.22 | $148.22 | 9,045 |
2024-09-24 | $149.01 | $150.25 | $149.01 | $150.00 | $149.38 | 15,277 |
2024-09-23 | $146.36 | $147.38 | $146.35 | $147.18 | $146.57 | 9,951 |
2024-09-20 | $146.16 | $146.16 | $145.02 | $145.48 | $145.48 | 6,868 |
2024-09-19 | $146.88 | $147.04 | $145.90 | $146.50 | $146.50 | 10,529 |
2024-09-18 | $144.99 | $146.10 | $143.99 | $144.20 | $144.20 | 9,458 |
2024-09-17 | $144.71 | $145.75 | $144.61 | $144.78 | $144.78 | 4,860 |
2024-09-16 | $144.55 | $144.79 | $143.99 | $144.71 | $144.71 | 5,724 |
2024-09-13 | $143.25 | $144.35 | $143.18 | $143.69 | $143.69 | 8,777 |
2024-09-12 | $141.30 | $141.92 | $140.67 | $141.92 | $141.92 | 10,149 |
2024-09-11 | $139.73 | $140.53 | $137.22 | $140.53 | $140.53 | 27,074 |
2024-09-10 | $139.99 | $139.99 | $138.80 | $139.59 | $139.59 | 5,218 |
2024-09-09 | $139.40 | $140.51 | $139.40 | $139.88 | $139.88 | 4,850 |
2024-09-06 | $140.09 | $140.09 | $138.23 | $138.23 | $138.23 | 4,371 |
2024-09-05 | $141.80 | $141.80 | $140.23 | $140.44 | $140.44 | 10,729 |
2024-09-04 | $143.09 | $143.09 | $141.53 | $141.59 | $141.59 | 5,038 |
2024-09-03 | $144.23 | $144.32 | $141.86 | $142.20 | $142.20 | 94,925 |
2024-08-30 | $145.60 | $146.37 | $144.98 | $146.37 | $146.37 | 4,767 |
2024-08-29 | $145.03 | $146.21 | $144.80 | $145.29 | $145.29 | 5,362 |
2024-08-28 | $145.03 | $145.03 | $144.00 | $144.43 | $144.43 | 4,520 |
2024-08-27 | $145.11 | $145.62 | $145.04 | $145.62 | $145.62 | 6,045 |
2024-08-26 | $145.10 | $146.16 | $145.10 | $145.32 | $145.32 | 87,523 |
2024-08-23 | $143.14 | $144.79 | $143.02 | $144.56 | $144.56 | 40,921 |
2024-08-22 | $142.63 | $142.81 | $142.29 | $142.39 | $142.39 | 21,894 |
2024-08-21 | $142.14 | $143.33 | $142.06 | $143.29 | $143.29 | 35,073 |
2024-08-20 | $142.14 | $142.56 | $141.42 | $141.42 | $141.42 | 34,164 |
2024-08-19 | $141.96 | $142.30 | $141.86 | $142.07 | $142.07 | 10,440 |
2024-08-16 | $140.73 | $141.51 | $140.64 | $141.49 | $141.49 | 8,761 |
2024-08-15 | $140.46 | $141.49 | $140.46 | $141.06 | $141.06 | 7,487 |
2024-08-14 | $139.57 | $139.57 | $138.48 | $139.19 | $139.19 | 7,990 |
2024-08-13 | $138.43 | $139.42 | $138.06 | $139.42 | $139.42 | 9,244 |
2024-08-12 | $138.83 | $138.90 | $137.87 | $137.90 | $137.90 | 5,775 |
2024-08-09 | $139.06 | $139.07 | $137.47 | $138.57 | $138.57 | 11,385 |
2024-08-08 | $137.11 | $138.88 | $137.00 | $138.59 | $138.59 | 8,949 |
2024-08-07 | $139.48 | $139.72 | $136.13 | $136.13 | $136.13 | 30,389 |
2024-08-06 | $138.92 | $139.94 | $138.23 | $138.23 | $138.23 | 15,111 |
2024-08-05 | $137.21 | $138.30 | $136.51 | $137.15 | $137.15 | 12,375 |
2024-08-02 | $141.95 | $141.95 | $139.01 | $140.45 | $140.45 | 16,086 |
2024-08-01 | $145.65 | $146.63 | $142.63 | $143.65 | $143.65 | 14,628 |
2024-07-31 | $144.32 | $145.86 | $144.24 | $144.38 | $144.38 | 6,833 |
2024-07-30 | $143.01 | $143.65 | $142.47 | $142.84 | $142.84 | 6,324 |
2024-07-29 | $143.55 | $143.70 | $142.94 | $143.48 | $143.48 | 12,465 |
2024-07-26 | $142.45 | $143.69 | $142.45 | $143.40 | $143.40 | 29,487 |
2024-07-25 | $140.67 | $142.76 | $140.67 | $141.58 | $141.58 | 20,838 |
2024-07-24 | $142.78 | $142.78 | $141.00 | $141.00 | $141.00 | 9,362 |
2024-07-23 | $142.30 | $142.70 | $141.99 | $142.70 | $142.70 | 9,789 |
2024-07-22 | $142.82 | $143.00 | $142.24 | $142.71 | $142.71 | 8,062 |
2024-07-19 | $143.32 | $143.32 | $142.25 | $142.46 | $142.46 | 8,692 |
2024-07-18 | $144.86 | $146.10 | $143.76 | $143.79 | $143.79 | 12,327 |
2024-07-17 | $146.09 | $146.54 | $145.72 | $145.72 | $145.72 | 7,437 |
2024-07-16 | $143.16 | $146.33 | $143.16 | $146.29 | $146.29 | 8,859 |
2024-07-15 | $143.84 | $144.74 | $143.62 | $143.67 | $143.67 | 23,031 |
2024-07-12 | $143.86 | $144.60 | $143.43 | $143.95 | $143.95 | 8,298 |
2024-07-11 | $141.66 | $142.79 | $141.66 | $142.66 | $142.66 | 37,209 |
2024-07-10 | $139.74 | $140.95 | $139.74 | $140.88 | $140.88 | 10,880 |
2024-07-09 | $140.16 | $140.29 | $139.26 | $139.26 | $139.26 | 6,855 |
2024-07-08 | $140.30 | $140.93 | $140.23 | $140.57 | $140.57 | 37,517 |
2024-07-05 | $140.16 | $140.45 | $139.63 | $140.38 | $140.38 | 4,726 |
2024-07-03 | $138.95 | $140.50 | $138.95 | $140.09 | $140.09 | 313,398 |
2024-07-02 | $138.11 | $138.72 | $137.65 | $138.67 | $138.67 | 40,514 |
2024-07-01 | $140.62 | $140.72 | $137.88 | $138.23 | $138.23 | 26,829 |
2024-06-28 | $141.03 | $141.12 | $140.01 | $140.01 | $140.01 | 13,678 |
2024-06-27 | $140.47 | $140.77 | $139.96 | $140.10 | $140.10 | 12,068 |
2024-06-26 | $140.69 | $141.01 | $139.91 | $140.82 | $140.82 | 47,740 |
2024-06-25 | $143.14 | $143.14 | $140.55 | $140.78 | $140.78 | 31,386 |
2024-06-24 | $142.53 | $143.27 | $142.36 | $142.76 | $142.76 | 6,990 |
2024-06-21 | $141.51 | $141.98 | $141.43 | $141.89 | $141.89 | 9,381 |
2024-06-20 | $140.81 | $142.46 | $140.81 | $141.77 | $141.77 | 7,890 |
2024-06-18 | $140.95 | $141.54 | $140.45 | $141.41 | $141.41 | 41,850 |
2024-06-17 | $140.21 | $141.15 | $139.30 | $140.95 | $140.95 | 25,279 |
2024-06-14 | $140.53 | $140.81 | $139.35 | $140.10 | $140.10 | 6,257 |
2024-06-13 | $141.59 | $141.81 | $140.62 | $141.65 | $141.65 | 13,415 |
2024-06-12 | $143.20 | $143.86 | $142.29 | $142.29 | $142.29 | 9,283 |
2024-06-11 | $140.97 | $141.97 | $140.97 | $141.97 | $141.97 | 7,731 |
2024-06-10 | $143.23 | $143.23 | $142.38 | $142.85 | $142.35 | 4,875 |
2024-06-07 | $143.12 | $144.12 | $142.66 | $143.03 | $142.53 | 7,131 |
2024-06-06 | $143.25 | $144.09 | $143.25 | $144.09 | $143.58 | 3,731 |
2024-06-05 | $143.14 | $143.70 | $142.98 | $143.66 | $143.15 | 9,553 |
2024-06-04 | $143.29 | $143.70 | $142.02 | $142.52 | $142.02 | 6,111 |
2024-06-03 | $146.23 | $146.23 | $143.96 | $144.89 | $144.38 | 6,069 |
2024-05-31 | $144.70 | $146.01 | $143.81 | $146.00 | $145.49 | 11,399 |
2024-05-30 | $142.99 | $144.46 | $142.99 | $144.41 | $143.90 | 8,323 |
2024-05-29 | $143.91 | $144.26 | $143.27 | $143.27 | $142.76 | 10,390 |
2024-05-28 | $145.55 | $146.21 | $145.14 | $145.51 | $145.00 | 6,538 |
2024-05-24 | $145.32 | $145.90 | $145.32 | $145.74 | $145.74 | 4,816 |
2024-05-23 | $145.36 | $145.49 | $144.24 | $144.47 | $144.47 | 7,744 |
2024-05-22 | $146.11 | $146.23 | $145.15 | $145.61 | $145.61 | 11,210 |
2024-05-21 | $147.48 | $147.57 | $146.92 | $147.44 | $147.44 | 17,849 |
2024-05-20 | $146.90 | $147.85 | $146.72 | $147.83 | $147.83 | 10,876 |
2024-05-17 | $145.87 | $147.05 | $145.87 | $147.05 | $147.05 | 11,416 |
2024-05-16 | $145.93 | $146.16 | $145.48 | $145.48 | $145.48 | 17,396 |
2024-05-15 | $146.71 | $146.71 | $145.47 | $146.10 | $146.10 | 6,168 |
2024-05-14 | $146.05 | $146.29 | $145.59 | $145.93 | $145.93 | 10,413 |
2024-05-13 | $145.60 | $146.32 | $145.41 | $145.55 | $145.55 | 9,069 |
2024-05-10 | $145.71 | $146.33 | $145.24 | $145.32 | $145.32 | 12,966 |
2024-05-09 | $143.77 | $145.35 | $143.76 | $145.25 | $145.25 | 9,598 |
2024-05-08 | $143.30 | $144.04 | $143.30 | $143.48 | $143.48 | 40,163 |
2024-05-07 | $143.24 | $144.45 | $143.24 | $144.29 | $144.29 | 16,061 |
2024-05-06 | $142.70 | $142.71 | $141.84 | $142.50 | $142.50 | 15,096 |
2024-05-03 | $140.92 | $141.90 | $140.86 | $141.55 | $141.55 | 20,081 |
2024-05-02 | $139.87 | $140.61 | $138.97 | $140.25 | $140.25 | 71,146 |
2024-05-01 | $141.42 | $143.18 | $140.58 | $140.86 | $140.86 | 31,720 |
2024-04-30 | $142.97 | $142.97 | $141.05 | $141.05 | $141.05 | 26,392 |
2024-04-29 | $142.67 | $143.77 | $142.67 | $143.77 | $143.77 | 13,495 |
2024-04-26 | $141.95 | $142.87 | $141.75 | $142.29 | $142.29 | 16,527 |
2024-04-25 | $140.42 | $141.86 | $139.32 | $141.61 | $141.61 | 12,136 |
2024-04-24 | $140.56 | $140.80 | $139.78 | $140.80 | $140.80 | 12,545 |
2024-04-23 | $140.69 | $141.43 | $140.42 | $140.67 | $140.67 | 13,028 |
2024-04-22 | $141.34 | $142.73 | $140.73 | $142.05 | $142.05 | 31,288 |
2024-04-19 | $142.59 | $143.15 | $141.76 | $142.23 | $142.23 | 18,327 |
2024-04-18 | $143.05 | $143.25 | $141.63 | $142.09 | $142.09 | 12,860 |
2024-04-17 | $143.28 | $143.76 | $141.95 | $142.12 | $142.12 | 18,236 |
2024-04-16 | $142.52 | $142.75 | $141.49 | $142.27 | $142.27 | 13,492 |
2024-04-15 | $144.86 | $145.61 | $142.61 | $143.05 | $143.05 | 37,891 |
2024-04-12 | $146.60 | $146.81 | $143.24 | $143.80 | $143.80 | 23,796 |
2024-04-11 | $146.80 | $147.00 | $145.67 | $146.37 | $146.37 | 21,407 |
2024-04-10 | $146.60 | $147.74 | $146.31 | $146.93 | $146.93 | 332,554 |
2024-04-09 | $149.08 | $149.79 | $147.67 | $149.03 | $149.03 | 25,894 |
2024-04-08 | $149.11 | $149.15 | $148.31 | $148.45 | $148.45 | 11,598 |
2024-04-05 | $146.94 | $148.64 | $146.94 | $148.57 | $148.57 | 435,859 |
2024-04-04 | $149.22 | $149.74 | $147.11 | $147.20 | $147.20 | 17,477 |
2024-04-03 | $147.68 | $148.81 | $147.68 | $148.80 | $148.80 | 14,917 |
2024-04-02 | $147.96 | $147.96 | $146.99 | $147.44 | $147.44 | 27,842 |
2024-04-01 | $148.47 | $148.47 | $147.59 | $147.94 | $147.94 | 13,983 |
2024-03-28 | $147.23 | $147.95 | $147.11 | $147.73 | $147.73 | 13,423 |
2024-03-27 | $145.03 | $147.38 | $145.03 | $147.38 | $147.38 | 15,257 |
2024-03-26 | $145.59 | $145.59 | $144.56 | $144.64 | $144.64 | 12,027 |
2024-03-25 | $145.03 | $145.89 | $145.02 | $145.04 | $145.04 | 11,661 |
2024-03-22 | $145.84 | $145.89 | $144.95 | $145.01 | $145.01 | 14,336 |
2024-03-21 | $146.01 | $146.18 | $145.38 | $145.91 | $145.91 | 10,198 |
2024-03-20 | $143.88 | $146.40 | $143.88 | $145.88 | $145.42 | 12,537 |
2024-03-19 | $143.98 | $144.21 | $143.56 | $144.21 | $143.76 | 14,040 |
2024-03-18 | $144.32 | $145.24 | $144.20 | $144.24 | $143.79 | 15,209 |
2024-03-15 | $142.38 | $144.24 | $142.38 | $143.89 | $143.44 | 8,356 |
2024-03-14 | $143.90 | $143.90 | $142.61 | $143.12 | $142.67 | 14,381 |
2024-03-13 | $143.14 | $145.00 | $143.14 | $144.34 | $143.89 | 12,385 |
2024-03-12 | $143.25 | $143.25 | $142.17 | $142.66 | $142.21 | 15,221 |
2024-03-11 | $142.39 | $143.52 | $141.92 | $142.98 | $142.53 | 11,559 |
2024-03-08 | $142.41 | $142.73 | $141.54 | $141.58 | $141.14 | 17,790 |
2024-03-07 | $141.17 | $142.76 | $141.17 | $142.29 | $141.84 | 11,248 |
2024-03-06 | $140.00 | $140.86 | $139.72 | $140.24 | $139.80 | 18,376 |
2024-03-05 | $139.77 | $140.05 | $138.78 | $139.06 | $138.62 | 14,672 |
2024-03-04 | $138.94 | $140.32 | $138.94 | $140.12 | $139.68 | 9,525 |
2024-03-01 | $138.66 | $139.40 | $138.66 | $139.12 | $139.12 | 11,470 |
2024-02-29 | $138.01 | $138.77 | $137.89 | $138.48 | $138.48 | 10,177 |
2024-02-28 | $136.68 | $138.07 | $136.68 | $137.58 | $137.58 | 9,443 |
2024-02-27 | $137.26 | $137.45 | $137.07 | $137.44 | $137.44 | 11,426 |
2024-02-26 | $137.31 | $137.31 | $136.61 | $137.00 | $137.00 | 10,727 |
2024-02-23 | $136.97 | $138.01 | $136.97 | $137.89 | $137.89 | 11,150 |
2024-02-22 | $135.85 | $137.13 | $135.78 | $137.02 | $137.02 | 13,855 |
2024-02-21 | $134.72 | $135.82 | $134.72 | $135.82 | $135.82 | 15,673 |
2024-02-20 | $135.38 | $135.61 | $134.99 | $135.15 | $135.15 | 23,070 |
2024-02-16 | $135.37 | $136.82 | $135.37 | $135.82 | $135.82 | 17,734 |
2024-02-15 | $132.56 | $135.49 | $132.56 | $135.31 | $135.31 | 34,753 |
2024-02-14 | $132.06 | $132.19 | $131.22 | $132.02 | $132.02 | 17,126 |
2024-02-13 | $132.41 | $132.64 | $130.49 | $131.29 | $131.29 | 23,816 |
2024-02-12 | $132.85 | $134.42 | $132.85 | $133.85 | $133.85 | 26,842 |
2024-02-09 | $132.23 | $132.84 | $131.98 | $132.84 | $132.84 | 12,108 |
2024-02-08 | $132.78 | $132.78 | $131.89 | $132.46 | $132.46 | 15,809 |
2024-02-07 | $132.87 | $133.12 | $132.60 | $132.94 | $132.94 | 43,534 |
2024-02-06 | $131.17 | $132.56 | $131.17 | $132.20 | $132.20 | 22,749 |
2024-02-05 | $130.89 | $130.89 | $129.79 | $130.20 | $130.20 | 175,846 |
2024-02-02 | $133.52 | $134.32 | $132.36 | $133.65 | $133.65 | 31,525 |
2024-02-01 | $134.25 | $134.72 | $133.11 | $134.69 | $134.69 | 42,555 |
2024-01-31 | $134.78 | $135.38 | $133.11 | $133.11 | $133.11 | 21,633 |
2024-01-30 | $133.45 | $135.26 | $133.45 | $134.82 | $134.82 | 23,338 |
2024-01-29 | $133.63 | $134.02 | $132.68 | $134.00 | $134.00 | 31,150 |
2024-01-26 | $133.81 | $134.18 | $133.24 | $133.38 | $133.38 | 26,894 |
2024-01-25 | $132.75 | $133.48 | $132.23 | $133.32 | $133.32 | 37,389 |
2024-01-24 | $134.12 | $134.29 | $132.19 | $132.19 | $132.19 | 32,155 |
2024-01-23 | $133.22 | $133.89 | $133.02 | $133.34 | $133.34 | 30,933 |
2024-01-22 | $131.43 | $132.81 | $131.43 | $132.67 | $132.67 | 20,356 |
2024-01-19 | $132.06 | $132.27 | $130.86 | $132.15 | $132.15 | 32,530 |
2024-01-18 | $131.68 | $131.77 | $130.66 | $131.77 | $131.77 | 14,842 |
2024-01-17 | $130.91 | $131.61 | $130.82 | $131.07 | $131.07 | 39,717 |
2024-01-16 | $132.97 | $133.16 | $132.09 | $132.31 | $132.31 | 18,227 |
2024-01-12 | $134.75 | $135.09 | $133.47 | $133.88 | $133.88 | 12,837 |
2024-01-11 | $134.06 | $134.40 | $132.78 | $133.94 | $133.94 | 12,839 |
2024-01-10 | $134.16 | $134.38 | $133.78 | $134.26 | $134.26 | 36,745 |
2024-01-09 | $135.68 | $135.68 | $134.27 | $134.56 | $134.56 | 31,943 |
2024-01-08 | $135.08 | $136.34 | $134.63 | $136.31 | $136.31 | 69,165 |
2024-01-05 | $135.35 | $136.52 | $135.10 | $135.74 | $135.74 | 16,189 |
2024-01-04 | $135.96 | $136.44 | $135.37 | $135.41 | $135.41 | 19,570 |
2024-01-03 | $136.16 | $137.00 | $135.26 | $136.19 | $136.19 | 31,272 |
2024-01-02 | $137.10 | $138.16 | $137.10 | $137.82 | $137.82 | 44,173 |
2023-12-29 | $138.30 | $138.49 | $137.85 | $138.16 | $138.16 | 11,328 |
2023-12-28 | $139.52 | $139.52 | $138.76 | $138.89 | $138.89 | 14,208 |
2023-12-27 | $139.65 | $139.88 | $139.21 | $139.60 | $139.60 | 14,507 |
2023-12-26 | $138.83 | $139.60 | $138.81 | $139.39 | $139.39 | 7,564 |
2023-12-22 | $138.25 | $139.13 | $138.25 | $138.67 | $138.67 | 14,816 |
2023-12-21 | $136.96 | $137.86 | $136.96 | $137.86 | $137.86 | 20,559 |
2023-12-20 | $137.59 | $138.22 | $136.23 | $136.23 | $136.23 | 11,513 |
2023-12-19 | $138.60 | $139.16 | $138.54 | $138.94 | $138.20 | 11,524 |
2023-12-18 | $138.03 | $138.14 | $137.32 | $137.32 | $136.59 | 13,596 |
2023-12-15 | $136.45 | $137.32 | $136.18 | $136.59 | $135.86 | 13,537 |
2023-12-14 | $135.25 | $137.35 | $135.25 | $136.87 | $136.14 | 40,362 |
2023-12-13 | $130.57 | $134.06 | $130.52 | $134.01 | $133.29 | 29,538 |
2023-12-12 | $132.52 | $133.12 | $131.51 | $132.10 | $131.39 | 22,100 |
2023-12-11 | $130.13 | $131.70 | $130.13 | $131.70 | $131.00 | 32,771 |
2023-12-08 | $130.29 | $131.64 | $130.29 | $130.80 | $130.10 | 13,186 |
2023-12-07 | $129.94 | $130.47 | $129.88 | $130.45 | $129.75 | 12,610 |
2023-12-06 | $130.59 | $131.04 | $129.75 | $129.85 | $129.16 | 30,537 |
2023-12-05 | $132.02 | $132.02 | $130.14 | $130.16 | $129.46 | 43,514 |
2023-12-04 | $132.75 | $133.57 | $132.23 | $132.28 | $131.57 | 13,789 |
2023-12-01 | $132.03 | $134.06 | $131.97 | $133.80 | $133.80 | 22,596 |
2023-11-30 | $130.54 | $131.83 | $130.18 | $131.75 | $131.75 | 23,862 |
2023-11-29 | $130.41 | $131.15 | $130.41 | $130.56 | $130.56 | 8,469 |
2023-11-28 | $129.45 | $130.57 | $129.45 | $130.07 | $130.07 | 21,158 |
2023-11-27 | $129.77 | $129.77 | $128.90 | $129.65 | $129.65 | 10,351 |
2023-11-24 | $129.15 | $130.14 | $129.15 | $129.77 | $129.77 | 8,980 |
2023-11-22 | $128.54 | $129.36 | $128.54 | $129.35 | $129.35 | 27,691 |
2023-11-21 | $128.82 | $129.83 | $128.82 | $129.30 | $129.30 | 13,910 |
2023-11-20 | $128.34 | $129.14 | $127.96 | $128.83 | $128.83 | 45,787 |
2023-11-17 | $128.90 | $128.90 | $128.26 | $128.48 | $128.48 | 28,107 |
2023-11-16 | $128.11 | $128.69 | $127.79 | $128.46 | $128.46 | 18,685 |
2023-11-15 | $127.93 | $129.39 | $127.90 | $128.41 | $128.41 | 38,277 |
2023-11-14 | $126.22 | $127.84 | $126.21 | $127.59 | $127.59 | 40,091 |
2023-11-13 | $123.05 | $124.27 | $123.05 | $123.72 | $123.72 | 62,691 |
2023-11-10 | $122.58 | $124.02 | $122.44 | $123.99 | $123.99 | 24,631 |
2023-11-09 | $123.23 | $123.47 | $122.32 | $122.35 | $122.35 | 18,691 |
2023-11-08 | $122.90 | $123.27 | $122.21 | $122.83 | $122.83 | 60,190 |
2023-11-07 | $124.15 | $124.15 | $122.71 | $122.80 | $122.80 | 12,084 |
2023-11-06 | $126.40 | $126.40 | $125.39 | $125.56 | $125.56 | 24,290 |
2023-11-03 | $125.99 | $127.27 | $125.85 | $126.50 | $126.50 | 15,811 |
2023-11-02 | $123.03 | $124.76 | $123.03 | $124.75 | $124.75 | 21,798 |
2023-11-01 | $122.31 | $122.52 | $121.06 | $122.52 | $122.52 | 26,036 |
2023-10-31 | $121.62 | $122.50 | $121.47 | $122.22 | $122.22 | 15,776 |
2023-10-30 | $121.60 | $122.40 | $121.22 | $121.91 | $121.91 | 16,974 |
2023-10-27 | $120.72 | $121.40 | $120.47 | $120.85 | $120.85 | 21,611 |
2023-10-26 | $119.69 | $121.54 | $119.69 | $120.65 | $120.65 | 42,552 |
2023-10-25 | $120.09 | $120.68 | $119.22 | $119.29 | $119.29 | 23,516 |
2023-10-24 | $119.91 | $121.65 | $119.91 | $121.02 | $121.02 | 29,339 |
2023-10-23 | $119.83 | $120.68 | $119.40 | $119.42 | $119.42 | 47,312 |
2023-10-20 | $122.13 | $122.50 | $121.02 | $121.09 | $121.09 | 61,148 |
2023-10-19 | $123.62 | $124.53 | $122.47 | $122.72 | $122.72 | 30,467 |
2023-10-18 | $126.47 | $126.53 | $124.03 | $124.03 | $124.03 | 27,609 |
2023-10-17 | $125.00 | $127.80 | $125.00 | $127.34 | $127.34 | 73,137 |
2023-10-16 | $125.56 | $126.84 | $125.56 | $125.90 | $125.90 | 27,546 |
2023-10-13 | $125.68 | $126.49 | $124.56 | $125.08 | $125.08 | 22,531 |
2023-10-12 | $126.46 | $126.52 | $124.44 | $125.48 | $125.48 | 25,113 |
2023-10-11 | $127.33 | $127.45 | $125.99 | $126.79 | $126.79 | 31,903 |
2023-10-10 | $125.55 | $127.58 | $125.55 | $126.61 | $126.61 | 17,493 |
2023-10-09 | $124.41 | $125.49 | $123.67 | $125.18 | $125.18 | 18,399 |
2023-10-06 | $123.10 | $125.40 | $122.64 | $124.57 | $124.57 | 27,801 |
2023-10-05 | $124.74 | $124.85 | $122.79 | $123.28 | $123.28 | 27,390 |
2023-10-04 | $124.28 | $124.95 | $123.20 | $124.83 | $124.83 | 87,542 |
2023-10-03 | $124.27 | $125.45 | $123.56 | $124.00 | $124.00 | 30,955 |
2023-10-02 | $125.75 | $125.85 | $123.61 | $124.47 | $124.47 | 58,880 |
2023-09-29 | $127.30 | $127.54 | $125.93 | $126.32 | $126.32 | 33,214 |
2023-09-28 | $125.48 | $126.90 | $125.48 | $126.36 | $126.36 | 43,001 |
2023-09-27 | $125.76 | $125.76 | $124.44 | $125.12 | $125.12 | 29,694 |
2023-09-26 | $125.96 | $126.65 | $124.69 | $124.84 | $124.84 | 44,006 |
2023-09-25 | $126.11 | $127.68 | $126.11 | $127.64 | $126.90 | 20,540 |
2023-09-22 | $127.17 | $127.83 | $126.61 | $126.68 | $125.95 | 49,861 |
2023-09-21 | $128.52 | $128.52 | $126.85 | $126.85 | $126.11 | 54,563 |
2023-09-20 | $130.89 | $131.73 | $129.25 | $129.26 | $128.51 | 30,614 |
2023-09-19 | $130.46 | $131.27 | $129.56 | $130.60 | $129.84 | 34,540 |
2023-09-18 | $131.24 | $131.35 | $130.31 | $130.63 | $129.87 | 24,732 |
2023-09-15 | $131.93 | $132.71 | $131.00 | $131.15 | $130.39 | 58,472 |
2023-09-14 | $131.64 | $132.61 | $131.49 | $132.32 | $131.55 | 27,622 |
2023-09-13 | $130.97 | $131.31 | $129.87 | $130.32 | $129.56 | 27,294 |
2023-09-12 | $130.76 | $131.86 | $130.76 | $131.12 | $130.36 | 23,410 |
2023-09-11 | $132.04 | $132.69 | $131.31 | $131.38 | $130.62 | 19,997 |
2023-09-08 | $131.18 | $131.97 | $130.99 | $131.21 | $130.45 | 26,052 |
2023-09-07 | $131.24 | $131.88 | $130.34 | $131.32 | $130.56 | 65,270 |
2023-09-06 | $131.84 | $132.86 | $131.21 | $132.14 | $131.37 | 79,065 |
2023-09-05 | $134.63 | $134.72 | $132.52 | $132.52 | $131.75 | 87,238 |
2023-09-01 | $135.29 | $135.53 | $134.75 | $134.82 | $134.82 | 169,319 |
2023-08-31 | $134.28 | $134.33 | $133.58 | $133.78 | $133.78 | 21,490 |
2023-08-30 | $133.51 | $133.84 | $133.21 | $133.74 | $133.74 | 63,486 |
2023-08-29 | $130.83 | $133.45 | $130.72 | $133.42 | $133.42 | 106,026 |
2023-08-28 | $130.40 | $131.74 | $130.40 | $131.13 | $131.13 | 59,132 |
2023-08-25 | $130.02 | $130.76 | $129.02 | $130.18 | $130.18 | 29,365 |
2023-08-24 | $129.70 | $130.75 | $129.49 | $129.53 | $129.53 | 25,770 |
2023-08-23 | $130.33 | $130.73 | $129.82 | $130.29 | $130.29 | 24,429 |
2023-08-22 | $131.00 | $131.13 | $129.77 | $130.14 | $130.14 | 45,714 |
2023-08-21 | $129.98 | $130.43 | $129.33 | $130.12 | $130.12 | 24,678 |
2023-08-18 | $129.17 | $130.11 | $129.17 | $129.85 | $129.85 | 40,312 |
2023-08-17 | $130.62 | $131.71 | $130.01 | $130.15 | $130.15 | 32,659 |
2023-08-16 | $130.26 | $131.06 | $129.97 | $129.97 | $129.97 | 127,580 |
2023-08-15 | $131.76 | $131.88 | $130.51 | $130.70 | $130.70 | 46,601 |
2023-08-14 | $132.52 | $133.26 | $131.54 | $133.26 | $133.26 | 45,063 |
2023-08-11 | $132.25 | $132.94 | $131.98 | $132.44 | $132.44 | 192,380 |
2023-08-10 | $133.48 | $134.41 | $132.54 | $132.83 | $132.83 | 210,877 |
2023-08-09 | $133.34 | $134.29 | $132.98 | $133.10 | $133.10 | 31,836 |
2023-08-08 | $132.22 | $133.48 | $131.67 | $133.22 | $133.22 | 50,351 |
2023-08-07 | $134.38 | $135.07 | $133.88 | $134.86 | $134.86 | 41,583 |
2023-08-04 | $134.99 | $135.55 | $133.69 | $133.71 | $133.71 | 22,729 |
2023-08-03 | $134.85 | $135.35 | $133.95 | $134.27 | $134.27 | 135,137 |
2023-08-02 | $136.13 | $136.78 | $135.32 | $135.34 | $135.34 | 108,960 |
2023-08-01 | $137.51 | $138.21 | $137.25 | $137.66 | $137.66 | 55,905 |
2023-07-31 | $137.51 | $138.68 | $137.51 | $138.68 | $138.68 | 36,810 |
2023-07-28 | $137.46 | $137.60 | $136.60 | $137.32 | $137.32 | 88,595 |
2023-07-27 | $137.66 | $137.76 | $136.18 | $136.24 | $136.24 | 57,791 |
2023-07-26 | $136.99 | $137.67 | $136.27 | $137.22 | $137.22 | 76,534 |
2023-07-25 | $135.87 | $138.27 | $135.87 | $137.79 | $137.79 | 170,943 |
2023-07-24 | $135.06 | $135.63 | $134.70 | $135.41 | $135.41 | 16,893 |
2023-07-21 | $134.35 | $134.99 | $133.87 | $134.86 | $134.86 | 10,542 |
2023-07-20 | $135.32 | $135.32 | $134.30 | $134.91 | $134.91 | 15,962 |
2023-07-19 | $135.51 | $135.51 | $134.36 | $134.67 | $134.67 | 134,132 |
2023-07-18 | $133.83 | $135.98 | $133.83 | $135.58 | $135.58 | 111,794 |
2023-07-17 | $133.51 | $134.73 | $133.51 | $134.51 | $134.51 | 22,143 |
2023-07-14 | $135.75 | $135.75 | $133.92 | $134.35 | $134.35 | 20,140 |
2023-07-13 | $135.36 | $135.81 | $134.81 | $135.60 | $135.60 | 29,206 |
2023-07-12 | $134.63 | $135.28 | $133.98 | $134.87 | $134.87 | 70,788 |
2023-07-11 | $132.46 | $132.81 | $131.92 | $132.76 | $132.76 | 26,450 |
2023-07-10 | $130.87 | $132.16 | $130.85 | $131.43 | $131.43 | 39,074 |
2023-07-07 | $129.41 | $132.51 | $129.41 | $131.10 | $131.10 | 69,260 |
2023-07-06 | $129.08 | $129.60 | $127.53 | $129.52 | $129.52 | 107,703 |
2023-07-05 | $132.64 | $132.64 | $130.49 | $130.52 | $130.52 | 272,544 |
2023-07-03 | $132.81 | $134.40 | $132.81 | $133.75 | $133.75 | 747,559 |
2023-06-30 | $132.14 | $133.32 | $132.14 | $133.05 | $133.05 | 23,804 |
2023-06-29 | $130.18 | $131.84 | $130.18 | $131.77 | $131.77 | 29,837 |
2023-06-28 | $130.75 | $130.75 | $129.71 | $130.16 | $130.16 | 39,917 |
2023-06-27 | $129.45 | $131.21 | $129.43 | $131.12 | $131.12 | 20,199 |
2023-06-26 | $128.51 | $129.53 | $128.51 | $129.34 | $129.34 | 21,642 |
2023-06-23 | $127.57 | $128.20 | $127.18 | $128.05 | $128.05 | 50,447 |
2023-06-22 | $128.82 | $129.16 | $128.02 | $129.01 | $129.01 | 27,493 |
2023-06-21 | $128.42 | $130.06 | $128.26 | $129.60 | $129.60 | 35,992 |
2023-06-20 | $129.90 | $129.90 | $128.49 | $129.14 | $129.14 | 20,699 |
2023-06-16 | $131.12 | $131.12 | $130.51 | $131.01 | $131.01 | 35,521 |
2023-06-15 | $129.72 | $131.43 | $129.60 | $131.08 | $131.08 | 83,910 |
2023-06-14 | $131.28 | $131.62 | $129.19 | $129.85 | $129.85 | 172,542 |
2023-06-13 | $128.39 | $130.51 | $128.09 | $130.45 | $130.45 | 836,102 |
2023-06-12 | $126.57 | $127.25 | $125.82 | $127.17 | $127.17 | 20,390 |
2023-06-09 | $127.23 | $127.23 | $126.16 | $126.53 | $126.53 | 28,409 |
2023-06-08 | $128.36 | $128.68 | $126.72 | $127.61 | $127.61 | 34,618 |
2023-06-07 | $126.44 | $128.28 | $126.44 | $128.20 | $128.20 | 54,865 |
2023-06-06 | $125.77 | $127.28 | $125.77 | $127.14 | $126.62 | 76,467 |
2023-06-05 | $126.62 | $127.49 | $125.66 | $126.18 | $125.66 | 73,215 |
2023-06-02 | $124.58 | $126.65 | $124.54 | $126.35 | $125.83 | 142,894 |
2023-06-01 | $121.24 | $122.65 | $120.94 | $122.20 | $122.20 | 108,691 |
2023-05-31 | $121.00 | $121.29 | $120.39 | $120.69 | $120.69 | 31,542 |
2023-05-30 | $123.02 | $123.02 | $121.43 | $122.10 | $122.10 | 27,578 |
2023-05-26 | $123.55 | $123.83 | $122.62 | $123.03 | $123.03 | 68,723 |
2023-05-25 | $123.14 | $123.14 | $122.00 | $122.59 | $122.59 | 66,207 |
2023-05-24 | $123.89 | $124.00 | $122.81 | $123.03 | $123.03 | 33,634 |
2023-05-23 | $125.80 | $125.80 | $124.46 | $124.73 | $124.73 | 31,056 |
2023-05-22 | $127.53 | $127.60 | $126.57 | $126.63 | $126.63 | 34,712 |
2023-05-19 | $127.82 | $127.85 | $126.78 | $127.12 | $127.12 | 25,388 |
2023-05-18 | $125.88 | $127.18 | $125.21 | $127.06 | $127.06 | 36,010 |
2023-05-17 | $126.07 | $126.73 | $125.64 | $126.32 | $126.32 | 20,570 |
2023-05-16 | $127.00 | $127.00 | $125.36 | $125.36 | $125.36 | 57,245 |
2023-05-15 | $126.83 | $127.74 | $126.46 | $127.60 | $127.60 | 34,971 |
2023-05-12 | $126.72 | $126.82 | $125.51 | $126.44 | $126.44 | 55,925 |
2023-05-11 | $126.29 | $126.77 | $125.73 | $126.21 | $126.21 | 26,925 |
2023-05-10 | $129.71 | $129.71 | $126.40 | $127.68 | $127.68 | 51,604 |
2023-05-09 | $128.36 | $128.59 | $127.46 | $127.95 | $127.95 | 62,796 |
2023-05-08 | $130.10 | $130.55 | $128.78 | $129.05 | $129.05 | 51,364 |
2023-05-05 | $128.34 | $129.84 | $128.34 | $129.33 | $129.33 | 85,170 |
2023-05-04 | $128.34 | $128.87 | $126.78 | $127.21 | $127.21 | 756,252 |
2023-05-03 | $130.26 | $130.90 | $128.51 | $128.53 | $128.53 | 97,732 |
2023-05-02 | $129.90 | $130.16 | $127.93 | $130.01 | $130.01 | 58,297 |
2023-05-01 | $131.39 | $131.60 | $130.56 | $130.90 | $130.90 | 39,904 |
2023-04-28 | $129.56 | $130.97 | $129.56 | $130.80 | $130.80 | 48,143 |
2023-04-27 | $128.40 | $129.65 | $127.64 | $129.64 | $129.64 | 90,365 |
2023-04-26 | $129.24 | $129.24 | $127.49 | $127.95 | $127.95 | 76,521 |
2023-04-25 | $131.22 | $131.22 | $129.20 | $129.30 | $129.30 | 134,451 |
2023-04-24 | $131.66 | $132.45 | $131.14 | $132.42 | $132.42 | 857,792 |
2023-04-21 | $131.99 | $131.99 | $130.86 | $131.47 | $131.47 | 20,116 |
2023-04-20 | $132.15 | $133.58 | $132.15 | $132.94 | $132.94 | 45,960 |
2023-04-19 | $132.68 | $133.40 | $132.64 | $133.19 | $133.19 | 14,460 |
2023-04-18 | $133.55 | $134.22 | $133.28 | $133.93 | $133.93 | 41,378 |
2023-04-17 | $132.86 | $133.31 | $132.34 | $133.31 | $133.31 | 29,913 |
2023-04-14 | $133.37 | $134.46 | $132.25 | $132.95 | $132.95 | 51,160 |
2023-04-13 | $132.51 | $134.28 | $132.28 | $133.75 | $133.75 | 25,645 |
2023-04-12 | $133.83 | $133.83 | $132.35 | $132.45 | $132.45 | 33,952 |
2023-04-11 | $132.16 | $133.16 | $132.16 | $132.42 | $132.42 | 37,431 |
2023-04-10 | $129.63 | $131.44 | $129.63 | $131.34 | $131.34 | 39,300 |
2023-04-06 | $129.99 | $130.42 | $129.19 | $130.26 | $130.26 | 107,642 |
2023-04-05 | $129.67 | $130.60 | $129.51 | $130.52 | $130.52 | 60,978 |
2023-04-04 | $133.19 | $133.19 | $130.30 | $130.93 | $130.93 | 59,963 |
2023-04-03 | $132.65 | $133.46 | $132.20 | $133.17 | $133.17 | 90,934 |
2023-03-31 | $130.67 | $132.68 | $130.67 | $132.53 | $132.53 | 34,013 |
2023-03-30 | $131.10 | $131.19 | $130.32 | $130.72 | $130.72 | 36,693 |
2023-03-29 | $129.81 | $130.21 | $129.37 | $129.86 | $129.86 | 43,415 |
2023-03-28 | $128.29 | $128.52 | $127.81 | $128.37 | $128.37 | 143,754 |
2023-03-27 | $127.70 | $128.55 | $126.65 | $127.80 | $127.80 | 45,344 |
2023-03-24 | $124.71 | $126.96 | $123.93 | $126.64 | $126.64 | 14,289 |
2023-03-23 | $126.45 | $128.42 | $124.98 | $125.76 | $125.76 | 61,634 |
2023-03-22 | $128.55 | $129.35 | $126.14 | $126.14 | $125.68 | 98,629 |
2023-03-21 | $128.50 | $128.91 | $127.79 | $128.43 | $128.43 | 121,487 |
2023-03-20 | $125.46 | $126.97 | $125.46 | $126.80 | $126.80 | 16,682 |
2023-03-17 | $125.35 | $125.39 | $124.03 | $124.32 | $124.32 | 74,780 |
2023-03-16 | $123.32 | $126.06 | $122.99 | $125.99 | $125.99 | 22,671 |
2023-03-15 | $126.13 | $126.13 | $122.78 | $124.51 | $124.51 | 66,700 |
2023-03-14 | $130.37 | $131.00 | $128.05 | $129.35 | $129.35 | 55,762 |
2023-03-13 | $127.98 | $129.10 | $126.90 | $127.74 | $127.74 | 55,109 |
2023-03-10 | $132.01 | $132.01 | $128.63 | $128.90 | $128.90 | 16,084 |
2023-03-09 | $135.67 | $135.78 | $131.72 | $132.08 | $132.08 | 23,797 |
2023-03-08 | $134.94 | $135.88 | $134.94 | $135.75 | $135.75 | 32,959 |
2023-03-07 | $137.38 | $137.38 | $134.62 | $134.93 | $134.93 | 29,043 |
2023-03-06 | $139.98 | $139.98 | $137.75 | $138.03 | $138.03 | 36,274 |
2023-03-03 | $139.33 | $140.51 | $138.27 | $140.34 | $140.34 | 94,694 |
2023-03-02 | $135.74 | $138.41 | $135.64 | $138.17 | $138.17 | 17,429 |
2023-03-01 | $135.98 | $137.74 | $135.98 | $136.63 | $136.63 | 159,645 |
2023-02-28 | $134.28 | $136.09 | $134.28 | $135.32 | $135.32 | 18,231 |
2023-02-27 | $134.48 | $135.19 | $134.21 | $134.22 | $134.22 | 14,545 |
2023-02-24 | $130.54 | $133.64 | $130.04 | $133.51 | $133.51 | 99,449 |
2023-02-23 | $132.96 | $133.47 | $130.91 | $132.62 | $132.62 | 19,854 |
2023-02-22 | $131.93 | $133.07 | $131.80 | $132.62 | $132.62 | 34,144 |
2023-02-21 | $132.93 | $133.46 | $131.49 | $131.67 | $131.67 | 16,588 |
2023-02-17 | $134.27 | $134.27 | $133.08 | $133.58 | $133.58 | 12,103 |
2023-02-16 | $135.00 | $136.81 | $134.54 | $135.33 | $135.33 | 68,343 |
2023-02-15 | $134.57 | $136.17 | $134.20 | $136.17 | $136.17 | 30,621 |
2023-02-14 | $134.84 | $136.26 | $134.33 | $136.05 | $136.05 | 52,753 |
2023-02-13 | $134.78 | $135.82 | $134.63 | $135.48 | $135.48 | 28,159 |
2023-02-10 | $134.08 | $134.78 | $133.40 | $134.69 | $134.69 | 27,947 |
2023-02-09 | $137.12 | $137.32 | $133.65 | $134.21 | $134.21 | 30,884 |
2023-02-08 | $137.50 | $138.35 | $136.33 | $136.44 | $136.44 | 26,009 |
2023-02-07 | $135.73 | $138.02 | $135.46 | $137.61 | $137.61 | 44,624 |
2023-02-06 | $136.99 | $136.99 | $135.34 | $136.08 | $136.08 | 95,968 |
2023-02-03 | $138.31 | $140.01 | $137.70 | $137.75 | $137.75 | 34,727 |
2023-02-02 | $140.32 | $140.32 | $138.22 | $140.06 | $140.06 | 117,265 |
2023-02-01 | $138.16 | $141.48 | $137.66 | $140.43 | $140.43 | 63,279 |
2023-01-31 | $136.32 | $139.01 | $136.32 | $138.97 | $138.97 | 20,687 |
2023-01-30 | $136.30 | $137.82 | $136.08 | $136.12 | $136.12 | 42,830 |
2023-01-27 | $136.78 | $138.14 | $136.76 | $137.36 | $137.36 | 29,898 |
2023-01-26 | $136.08 | $137.84 | $135.40 | $137.84 | $137.84 | 94,002 |
2023-01-25 | $134.46 | $136.14 | $133.71 | $136.11 | $136.11 | 50,690 |
2023-01-24 | $134.57 | $135.67 | $133.47 | $135.50 | $135.50 | 32,917 |
2023-01-23 | $134.50 | $135.50 | $134.08 | $135.20 | $135.20 | 68,779 |
2023-01-20 | $131.87 | $134.74 | $131.61 | $134.74 | $134.74 | 24,465 |
2023-01-19 | $131.74 | $132.59 | $131.02 | $132.11 | $132.11 | 16,079 |
2023-01-18 | $135.98 | $136.38 | $132.87 | $132.92 | $132.92 | 18,225 |
2023-01-17 | $136.72 | $136.73 | $134.59 | $134.59 | $134.59 | 54,773 |
2023-01-13 | $134.98 | $136.58 | $134.87 | $136.47 | $136.47 | 52,009 |
2023-01-12 | $135.07 | $135.81 | $133.84 | $135.43 | $135.43 | 151,488 |
2023-01-11 | $134.09 | $134.58 | $133.43 | $134.50 | $134.50 | 65,925 |
2023-01-10 | $131.02 | $132.83 | $130.72 | $132.69 | $132.69 | 38,083 |
2023-01-09 | $131.00 | $132.57 | $130.55 | $130.85 | $130.85 | 79,465 |
2023-01-06 | $126.72 | $130.16 | $126.72 | $129.95 | $129.95 | 40,713 |
2023-01-05 | $125.13 | $126.03 | $124.08 | $125.50 | $125.50 | 56,527 |
2023-01-04 | $125.24 | $127.02 | $125.23 | $126.70 | $126.70 | 31,306 |
2023-01-03 | $124.95 | $125.68 | $123.45 | $124.47 | $124.47 | 154,256 |
2022-12-30 | $124.82 | $124.92 | $123.73 | $124.77 | $124.77 | 29,767 |
2022-12-29 | $125.03 | $126.12 | $125.03 | $125.70 | $125.70 | 33,242 |
2022-12-28 | $126.61 | $126.69 | $124.19 | $124.34 | $124.34 | 56,341 |
2022-12-27 | $126.99 | $127.18 | $126.03 | $126.48 | $126.48 | 23,112 |
2022-12-23 | $124.99 | $126.17 | $124.81 | $126.17 | $126.17 | 51,233 |
2022-12-22 | $125.88 | $125.88 | $123.14 | $125.34 | $125.34 | 23,353 |
2022-12-21 | $126.10 | $127.02 | $125.93 | $126.49 | $126.49 | 23,330 |
2022-12-20 | $124.57 | $125.92 | $124.57 | $125.29 | $125.29 | 26,328 |
2022-12-19 | $125.91 | $126.15 | $123.42 | $124.05 | $124.05 | 64,952 |
2022-12-16 | $124.33 | $125.95 | $124.33 | $125.57 | $125.57 | 31,873 |
2022-12-15 | $127.98 | $127.98 | $125.55 | $125.80 | $125.80 | 38,606 |
2022-12-14 | $131.02 | $131.58 | $129.46 | $130.06 | $130.06 | 31,663 |
2022-12-13 | $133.38 | $133.92 | $130.63 | $131.39 | $131.39 | 60,716 |
2022-12-12 | $129.61 | $130.60 | $128.85 | $130.60 | $129.90 | 23,410 |
2022-12-09 | $130.64 | $131.55 | $129.31 | $129.31 | $128.62 | 31,604 |
2022-12-08 | $131.23 | $131.96 | $130.49 | $130.86 | $130.16 | 31,693 |
2022-12-07 | $129.90 | $131.31 | $129.87 | $130.10 | $129.40 | 37,553 |
2022-12-06 | $131.63 | $132.34 | $129.59 | $130.31 | $129.61 | 39,784 |
2022-12-05 | $133.07 | $133.47 | $131.20 | $131.29 | $130.59 | 120,951 |
2022-12-02 | $130.77 | $134.25 | $130.77 | $133.88 | $133.88 | 50,148 |
2022-12-01 | $132.94 | $133.49 | $131.61 | $132.44 | $132.44 | 184,059 |
2022-11-30 | $129.55 | $132.25 | $128.27 | $132.25 | $132.25 | 67,756 |
2022-11-29 | $129.06 | $129.94 | $129.01 | $129.25 | $129.25 | 84,504 |
2022-11-28 | $130.61 | $130.83 | $128.34 | $128.51 | $128.51 | 22,242 |
2022-11-25 | $131.62 | $131.85 | $131.40 | $131.59 | $131.59 | 6,506 |
2022-11-23 | $131.52 | $131.93 | $130.92 | $131.93 | $131.93 | 28,226 |
2022-11-22 | $129.24 | $131.75 | $129.24 | $131.69 | $131.69 | 36,213 |
2022-11-21 | $126.58 | $128.85 | $126.48 | $128.44 | $128.44 | 67,022 |
2022-11-18 | $128.49 | $128.49 | $126.51 | $127.75 | $127.75 | 18,796 |
2022-11-17 | $126.50 | $127.28 | $125.65 | $127.24 | $127.24 | 39,835 |
2022-11-16 | $129.38 | $129.60 | $128.31 | $128.59 | $128.59 | 27,635 |
2022-11-15 | $131.75 | $131.75 | $128.97 | $129.92 | $129.92 | 59,296 |
2022-11-14 | $129.62 | $132.31 | $129.62 | $130.47 | $130.47 | 223,770 |
2022-11-11 | $129.76 | $131.97 | $129.76 | $130.37 | $130.37 | 377,007 |
2022-11-10 | $126.48 | $128.34 | $125.80 | $128.24 | $128.24 | 294,839 |
2022-11-09 | $123.32 | $124.58 | $121.16 | $121.40 | $121.40 | 87,755 |
2022-11-08 | $122.25 | $125.48 | $122.25 | $124.23 | $124.23 | 82,254 |
2022-11-07 | $121.80 | $122.05 | $120.81 | $122.04 | $122.04 | 58,648 |
2022-11-04 | $119.12 | $122.09 | $119.12 | $121.29 | $121.29 | 83,210 |
2022-11-03 | $113.67 | $116.77 | $113.67 | $115.96 | $115.96 | 556,655 |
2022-11-02 | $119.14 | $120.40 | $115.53 | $115.57 | $115.57 | 77,266 |
2022-11-01 | $120.30 | $120.63 | $118.28 | $119.15 | $119.15 | 66,601 |
2022-10-31 | $118.86 | $119.88 | $118.41 | $118.49 | $118.49 | 89,598 |
2022-10-28 | $118.34 | $119.71 | $117.73 | $119.57 | $119.57 | 47,512 |
2022-10-27 | $119.43 | $120.25 | $118.82 | $118.98 | $118.98 | 84,506 |
2022-10-26 | $118.96 | $120.98 | $118.61 | $119.42 | $119.42 | 46,691 |
2022-10-25 | $115.30 | $118.59 | $115.30 | $118.52 | $118.52 | 71,398 |
2022-10-24 | $117.26 | $117.67 | $115.70 | $115.93 | $115.93 | 89,063 |
2022-10-21 | $112.65 | $117.12 | $112.44 | $117.01 | $117.01 | 71,955 |
2022-10-20 | $112.49 | $115.23 | $112.41 | $112.59 | $112.59 | 110,531 |
2022-10-19 | $113.26 | $114.11 | $112.04 | $112.56 | $112.56 | 59,972 |
2022-10-18 | $114.31 | $115.24 | $112.73 | $114.02 | $114.02 | 87,580 |
2022-10-17 | $112.07 | $112.85 | $111.63 | $111.94 | $111.94 | 69,975 |
2022-10-14 | $114.03 | $114.03 | $109.10 | $109.29 | $109.29 | 67,888 |
2022-10-13 | $107.49 | $113.70 | $107.07 | $113.25 | $113.25 | 129,153 |
2022-10-12 | $110.60 | $110.71 | $109.93 | $110.00 | $110.00 | 85,307 |
2022-10-11 | $110.66 | $112.52 | $109.69 | $110.67 | $110.67 | 89,326 |
2022-10-10 | $111.51 | $112.33 | $110.96 | $111.56 | $111.56 | 81,303 |
2022-10-07 | $112.55 | $112.83 | $110.24 | $110.85 | $110.85 | 46,590 |
2022-10-06 | $113.77 | $115.02 | $113.40 | $113.74 | $113.74 | 97,837 |
2022-10-05 | $114.74 | $115.74 | $113.42 | $114.89 | $114.89 | 78,267 |
2022-10-04 | $114.32 | $116.42 | $114.32 | $116.31 | $116.31 | 151,199 |
2022-10-03 | $109.86 | $112.73 | $109.28 | $112.15 | $112.15 | 391,880 |
2022-09-30 | $108.21 | $109.98 | $107.83 | $108.16 | $108.16 | 73,050 |
2022-09-29 | $109.10 | $109.10 | $106.91 | $108.35 | $108.35 | 107,732 |
2022-09-28 | $107.54 | $110.55 | $107.39 | $110.13 | $110.13 | 210,674 |
2022-09-27 | $107.87 | $108.75 | $106.32 | $107.20 | $107.20 | 202,778 |
2022-09-26 | $107.45 | $109.26 | $106.29 | $106.58 | $106.58 | 407,508 |
2022-09-23 | $109.91 | $109.99 | $107.69 | $109.22 | $108.49 | 190,648 |
2022-09-22 | $113.99 | $114.06 | $112.00 | $112.15 | $111.40 | 406,090 |
2022-09-21 | $116.27 | $116.80 | $113.40 | $113.40 | $112.64 | 66,035 |
2022-09-20 | $116.57 | $116.57 | $114.97 | $115.80 | $115.03 | 67,244 |
2022-09-19 | $114.60 | $118.25 | $114.23 | $118.11 | $117.32 | 59,905 |
2022-09-16 | $115.72 | $116.28 | $114.64 | $115.98 | $115.98 | 71,949 |
2022-09-15 | $118.77 | $119.89 | $117.13 | $117.42 | $117.42 | 119,545 |
2022-09-14 | $120.32 | $120.36 | $118.22 | $119.26 | $119.26 | 80,764 |
2022-09-13 | $122.45 | $123.70 | $120.81 | $121.06 | $121.06 | 47,883 |
2022-09-12 | $126.49 | $126.69 | $125.15 | $125.69 | $125.69 | 79,346 |
2022-09-09 | $123.69 | $125.27 | $123.69 | $125.08 | $125.08 | 54,364 |
2022-09-08 | $119.87 | $122.53 | $119.75 | $122.42 | $122.42 | 145,106 |
2022-09-07 | $117.84 | $121.27 | $117.58 | $121.11 | $121.11 | 76,115 |
2022-09-06 | $119.18 | $119.77 | $117.66 | $118.31 | $118.31 | 138,994 |
2022-09-02 | $120.09 | $121.25 | $117.96 | $118.46 | $118.46 | 114,156 |
2022-09-01 | $118.85 | $118.85 | $116.84 | $118.39 | $118.39 | 169,297 |
2022-08-31 | $122.11 | $122.11 | $120.47 | $120.54 | $120.54 | 101,138 |
2022-08-30 | $125.34 | $125.34 | $121.58 | $122.04 | $122.04 | 207,152 |
2022-08-29 | $124.67 | $126.34 | $124.29 | $125.22 | $125.22 | 91,566 |
2022-08-26 | $130.32 | $130.36 | $126.09 | $126.09 | $126.09 | 85,698 |
2022-08-25 | $127.73 | $129.86 | $127.73 | $129.86 | $129.86 | 59,099 |
2022-08-24 | $126.01 | $126.99 | $125.79 | $126.70 | $126.70 | 76,549 |
2022-08-23 | $124.85 | $126.85 | $124.85 | $126.26 | $126.26 | 82,551 |
2022-08-22 | $124.68 | $125.23 | $124.15 | $124.67 | $124.67 | 66,303 |
2022-08-19 | $128.06 | $128.24 | $126.24 | $126.63 | $126.63 | 77,713 |
2022-08-18 | $129.21 | $129.62 | $128.60 | $129.22 | $129.22 | 426,127 |
2022-08-17 | $129.07 | $129.14 | $128.01 | $128.49 | $128.49 | 63,726 |
2022-08-16 | $129.50 | $130.89 | $129.50 | $130.61 | $130.61 | 74,055 |
2022-08-15 | $128.62 | $129.80 | $127.98 | $129.64 | $129.64 | 556,857 |
2022-08-12 | $128.22 | $130.26 | $128.22 | $130.19 | $130.19 | 88,825 |
2022-08-11 | $128.85 | $129.96 | $127.90 | $128.03 | $128.03 | 115,387 |
2022-08-10 | $126.81 | $128.48 | $126.81 | $127.69 | $127.69 | 112,994 |
2022-08-09 | $124.81 | $124.92 | $123.86 | $124.37 | $124.37 | 104,667 |
2022-08-08 | $125.32 | $126.31 | $124.48 | $124.55 | $124.55 | 135,648 |
2022-08-05 | $121.70 | $124.27 | $121.70 | $123.99 | $123.99 | 362,800 |
2022-08-04 | $122.65 | $123.84 | $122.17 | $123.02 | $123.02 | 148,425 |
2022-08-03 | $122.78 | $123.06 | $121.09 | $122.16 | $122.16 | 124,039 |
2022-08-02 | $122.32 | $123.94 | $121.14 | $122.13 | $122.13 | 441,324 |
2022-08-01 | $123.46 | $123.71 | $122.27 | $123.25 | $123.25 | 147,139 |
2022-07-29 | $123.17 | $124.74 | $122.74 | $124.47 | $124.47 | 224,478 |
2022-07-28 | $120.74 | $122.18 | $120.24 | $122.09 | $122.09 | 150,648 |
2022-07-27 | $118.31 | $120.62 | $117.32 | $120.21 | $120.21 | 161,266 |
2022-07-26 | $118.08 | $118.62 | $117.46 | $117.92 | $117.92 | 72,656 |
2022-07-25 | $118.32 | $118.65 | $117.72 | $118.49 | $118.49 | 64,795 |
2022-07-22 | $120.14 | $120.49 | $117.40 | $117.83 | $117.83 | 121,700 |
2022-07-21 | $117.77 | $119.43 | $117.13 | $119.41 | $119.41 | 95,465 |
2022-07-20 | $117.78 | $118.51 | $117.14 | $117.95 | $117.95 | 126,548 |
2022-07-19 | $115.59 | $118.13 | $115.45 | $118.00 | $118.00 | 95,325 |
2022-07-18 | $115.56 | $116.31 | $114.14 | $114.47 | $114.47 | 166,042 |
2022-07-15 | $113.08 | $113.95 | $111.98 | $113.76 | $113.76 | 155,053 |
2022-07-14 | $111.77 | $111.80 | $110.35 | $111.64 | $111.64 | 290,234 |
2022-07-13 | $113.11 | $114.98 | $112.61 | $114.31 | $114.31 | 154,810 |
2022-07-12 | $114.77 | $116.59 | $114.53 | $114.80 | $114.80 | 132,183 |
2022-07-11 | $114.84 | $116.03 | $114.50 | $115.46 | $115.46 | 135,656 |
2022-07-08 | $117.24 | $117.24 | $115.42 | $116.01 | $116.01 | 95,750 |
2022-07-07 | $117.02 | $118.14 | $116.75 | $117.12 | $117.12 | 149,673 |
2022-07-06 | $114.39 | $115.75 | $112.96 | $115.32 | $115.32 | 287,637 |
2022-07-05 | $115.00 | $115.07 | $112.74 | $114.76 | $114.76 | 279,801 |
2022-07-01 | $116.54 | $118.20 | $115.04 | $117.98 | $117.98 | 251,506 |
2022-06-30 | $117.50 | $119.00 | $116.19 | $117.73 | $117.73 | 532,553 |
2022-06-29 | $120.76 | $120.80 | $117.98 | $119.24 | $119.24 | 467,222 |
2022-06-28 | $122.55 | $123.58 | $120.24 | $120.38 | $120.38 | 160,343 |
2022-06-27 | $122.61 | $122.80 | $121.35 | $121.72 | $121.72 | 195,822 |
2022-06-24 | $118.72 | $122.70 | $118.52 | $122.69 | $122.69 | 195,707 |
2022-06-23 | $120.08 | $120.27 | $116.42 | $117.72 | $117.72 | 184,409 |
2022-06-22 | $119.66 | $121.57 | $119.42 | $120.24 | $120.24 | 219,103 |
2022-06-21 | $123.04 | $123.78 | $122.23 | $122.58 | $122.58 | 264,131 |
2022-06-17 | $121.62 | $122.18 | $119.30 | $121.14 | $121.14 | 510,821 |
2022-06-16 | $122.96 | $123.45 | $120.45 | $121.55 | $121.55 | 381,906 |
2022-06-15 | $128.07 | $128.39 | $124.00 | $126.11 | $126.11 | 337,979 |
2022-06-14 | $127.38 | $128.25 | $125.46 | $126.62 | $126.62 | 936,491 |
2022-06-13 | $130.21 | $130.21 | $126.49 | $127.20 | $127.20 | 146,515 |
2022-06-10 | $134.41 | $134.94 | $132.99 | $133.48 | $133.48 | 636,988 |
2022-06-09 | $140.13 | $140.13 | $136.97 | $136.97 | $136.97 | 88,616 |
2022-06-08 | $144.00 | $144.38 | $141.37 | $141.57 | $140.72 | 75,250 |
2022-06-07 | $142.38 | $145.12 | $142.01 | $145.01 | $144.14 | 129,002 |
2022-06-06 | $143.30 | $143.88 | $142.72 | $143.57 | $142.71 | 57,557 |
2022-06-03 | $142.77 | $143.29 | $141.74 | $142.27 | $141.42 | 100,047 |
2022-06-02 | $141.72 | $144.11 | $141.72 | $144.05 | $143.19 | 129,792 |
2022-06-01 | $142.00 | $142.61 | $138.82 | $140.41 | $139.57 | 121,838 |
2022-05-31 | $143.06 | $143.69 | $141.43 | $141.66 | $140.81 | 308,017 |
2022-05-27 | $141.85 | $143.89 | $141.47 | $143.85 | $142.99 | 89,748 |
2022-05-26 | $138.07 | $141.12 | $138.07 | $140.42 | $139.58 | 86,732 |
2022-05-25 | $135.96 | $138.26 | $135.55 | $137.72 | $136.89 | 74,261 |
2022-05-24 | $136.77 | $136.83 | $134.32 | $136.41 | $135.59 | 87,873 |
2022-05-23 | $136.59 | $138.06 | $135.85 | $137.57 | $136.75 | 91,365 |
2022-05-20 | $137.43 | $137.71 | $132.11 | $135.06 | $134.25 | 149,171 |
2022-05-19 | $133.84 | $137.68 | $133.84 | $135.90 | $135.09 | 202,875 |
2022-05-18 | $137.98 | $138.44 | $134.26 | $134.70 | $133.89 | 76,309 |
2022-05-17 | $138.18 | $139.61 | $136.97 | $139.43 | $138.59 | 176,035 |
2022-05-16 | $135.11 | $136.12 | $134.20 | $135.00 | $134.19 | 144,400 |
2022-05-13 | $133.97 | $136.61 | $133.97 | $135.15 | $134.34 | 156,150 |
2022-05-12 | $132.08 | $134.41 | $130.12 | $132.67 | $131.88 | 172,498 |
2022-05-11 | $134.77 | $137.92 | $133.77 | $133.86 | $133.06 | 126,652 |
2022-05-10 | $136.45 | $136.85 | $132.01 | $133.81 | $133.01 | 179,479 |
2022-05-09 | $137.29 | $138.18 | $134.07 | $134.54 | $133.73 | 206,811 |
2022-05-06 | $141.22 | $141.22 | $137.60 | $140.05 | $139.21 | 233,699 |
2022-05-05 | $146.57 | $147.06 | $140.19 | $141.70 | $140.85 | 178,188 |
2022-05-04 | $142.75 | $146.90 | $141.74 | $146.74 | $145.86 | 174,564 |
2022-05-03 | $140.08 | $143.14 | $140.05 | $142.24 | $141.39 | 176,147 |
2022-05-02 | $140.21 | $141.14 | $137.32 | $140.15 | $139.31 | 154,995 |
2022-04-29 | $145.47 | $146.28 | $140.57 | $140.79 | $139.95 | 110,113 |
2022-04-28 | $143.43 | $144.65 | $140.18 | $144.06 | $143.20 | 137,102 |
2022-04-27 | $142.23 | $143.96 | $141.14 | $142.05 | $141.20 | 144,729 |
2022-04-26 | $143.04 | $143.40 | $140.09 | $140.09 | $139.25 | 107,221 |
2022-04-25 | $141.87 | $143.31 | $138.31 | $142.79 | $141.93 | 231,457 |
2022-04-22 | $148.53 | $148.61 | $143.98 | $144.33 | $143.47 | 181,662 |
2022-04-21 | $153.90 | $154.78 | $149.05 | $149.55 | $148.65 | 272,156 |
2022-04-20 | $153.74 | $154.87 | $152.61 | $153.77 | $152.85 | 203,261 |
2022-04-19 | $151.96 | $154.27 | $151.53 | $154.02 | $153.10 | 178,620 |
2022-04-18 | $151.82 | $153.43 | $151.80 | $152.61 | $151.70 | 266,436 |
2022-04-14 | $152.50 | $153.62 | $151.51 | $151.57 | $150.66 | 727,737 |
2022-04-13 | $149.94 | $152.14 | $149.14 | $152.14 | $151.23 | 296,082 |
2022-04-12 | $149.73 | $151.51 | $148.57 | $149.13 | $148.24 | 413,506 |
2022-04-11 | $148.90 | $149.92 | $147.92 | $148.30 | $147.41 | 168,515 |
2022-04-08 | $149.35 | $149.96 | $148.14 | $148.94 | $148.05 | 100,112 |
2022-04-07 | $147.75 | $148.94 | $146.14 | $148.40 | $147.51 | 221,798 |
2022-04-06 | $148.76 | $148.76 | $146.03 | $147.29 | $146.41 | 166,384 |
2022-04-05 | $150.85 | $152.22 | $148.54 | $148.93 | $148.04 | 358,446 |
2022-04-04 | $152.02 | $152.02 | $149.58 | $150.76 | $149.86 | 419,983 |
2022-04-01 | $150.26 | $152.07 | $149.00 | $151.01 | $150.11 | 298,411 |
2022-03-31 | $150.43 | $152.03 | $149.42 | $149.56 | $148.66 | 557,334 |
2022-03-30 | $150.83 | $151.57 | $149.88 | $150.61 | $149.71 | 182,214 |
2022-03-29 | $148.44 | $150.34 | $146.85 | $150.24 | $149.34 | 84,097 |
2022-03-28 | $150.86 | $150.86 | $148.49 | $150.10 | $149.20 | 125,228 |
2022-03-25 | $150.33 | $151.76 | $149.79 | $151.73 | $150.82 | 79,060 |
2022-03-24 | $148.16 | $150.22 | $148.16 | $150.20 | $149.30 | 74,529 |
2022-03-23 | $146.70 | $148.31 | $146.70 | $147.52 | $146.22 | 78,725 |
2022-03-22 | $147.08 | $148.18 | $146.48 | $147.14 | $145.85 | 536,425 |
2022-03-21 | $144.64 | $146.97 | $144.64 | $146.45 | $145.16 | 134,249 |
2022-03-18 | $142.04 | $143.57 | $141.50 | $143.47 | $142.21 | 44,831 |
2022-03-17 | $139.29 | $142.75 | $139.29 | $142.70 | $141.45 | 61,842 |
2022-03-16 | $139.03 | $139.89 | $136.20 | $139.10 | $137.88 | 173,473 |
2022-03-15 | $136.00 | $137.39 | $134.27 | $137.20 | $135.99 | 58,009 |
2022-03-14 | $138.45 | $138.55 | $135.74 | $136.51 | $135.31 | 124,162 |
2022-03-11 | $139.10 | $140.34 | $138.43 | $138.51 | $137.29 | 116,023 |
2022-03-10 | $137.30 | $139.82 | $137.13 | $139.58 | $138.35 | 175,967 |
2022-03-09 | $135.16 | $138.27 | $135.00 | $137.67 | $136.46 | 94,541 |
2022-03-08 | $135.92 | $137.52 | $134.06 | $134.71 | $133.53 | 95,347 |
2022-03-07 | $139.82 | $140.37 | $135.78 | $135.84 | $134.65 | 470,699 |
2022-03-04 | $138.51 | $140.13 | $137.56 | $140.02 | $138.79 | 148,987 |
2022-03-03 | $139.90 | $140.09 | $137.52 | $139.47 | $138.24 | 115,553 |
2022-03-02 | $136.74 | $139.11 | $136.12 | $138.51 | $137.29 | 55,476 |
2022-03-01 | $137.16 | $138.41 | $134.02 | $135.36 | $134.17 | 94,694 |
2022-02-28 | $136.13 | $137.76 | $135.58 | $136.86 | $135.66 | 408,832 |
2022-02-25 | $132.79 | $137.58 | $132.57 | $137.49 | $136.28 | 54,532 |
2022-02-24 | $129.44 | $132.48 | $129.05 | $132.20 | $131.04 | 259,488 |
2022-02-23 | $134.14 | $134.40 | $131.68 | $131.92 | $130.76 | 93,065 |
2022-02-22 | $135.16 | $135.54 | $132.42 | $133.21 | $132.04 | 86,020 |
2022-02-18 | $135.20 | $135.99 | $133.95 | $134.70 | $133.52 | 74,477 |
2022-02-17 | $136.12 | $136.78 | $134.86 | $135.25 | $134.06 | 25,546 |
2022-02-16 | $136.04 | $137.83 | $136.04 | $137.63 | $136.42 | 38,114 |
2022-02-15 | $134.15 | $136.46 | $133.80 | $136.31 | $135.11 | 47,168 |
2022-02-14 | $134.51 | $135.11 | $132.57 | $133.62 | $132.45 | 47,356 |
2022-02-11 | $134.81 | $136.57 | $134.07 | $134.68 | $133.50 | 115,882 |
2022-02-10 | $136.09 | $139.11 | $135.21 | $135.78 | $134.59 | 263,839 |
2022-02-09 | $134.92 | $137.18 | $134.92 | $136.93 | $135.73 | 47,082 |
2022-02-08 | $131.60 | $133.84 | $131.60 | $133.63 | $132.46 | 41,506 |
2022-02-07 | $132.06 | $132.26 | $130.67 | $131.18 | $130.03 | 140,409 |
2022-02-04 | $132.10 | $132.83 | $130.83 | $131.69 | $130.53 | 50,380 |
2022-02-03 | $133.87 | $135.15 | $132.97 | $133.03 | $131.86 | 126,029 |
2022-02-02 | $133.99 | $135.51 | $133.26 | $134.81 | $133.63 | 116,965 |
2022-02-01 | $132.23 | $134.32 | $132.11 | $134.15 | $132.97 | 42,114 |
2022-01-31 | $128.71 | $131.11 | $128.05 | $131.07 | $129.92 | 40,671 |
2022-01-28 | $128.16 | $128.85 | $126.15 | $128.85 | $127.72 | 309,246 |
2022-01-27 | $130.36 | $132.16 | $127.82 | $128.72 | $127.59 | 135,006 |
2022-01-26 | $132.04 | $133.00 | $127.67 | $128.95 | $127.82 | 109,863 |
2022-01-25 | $129.82 | $131.79 | $127.47 | $130.85 | $129.70 | 109,672 |
2022-01-24 | $128.60 | $131.69 | $126.40 | $131.43 | $130.27 | 108,921 |
2022-01-21 | $134.64 | $134.64 | $131.04 | $131.56 | $130.40 | 127,466 |
2022-01-20 | $138.94 | $139.73 | $135.66 | $135.71 | $134.52 | 117,751 |
2022-01-19 | $140.04 | $140.36 | $138.28 | $138.40 | $137.18 | 115,899 |
2022-01-18 | $139.70 | $140.19 | $138.26 | $138.93 | $137.71 | 98,933 |
2022-01-14 | $140.47 | $141.03 | $139.23 | $140.87 | $139.63 | 27,322 |
2022-01-13 | $142.18 | $143.18 | $141.17 | $141.38 | $140.14 | 48,399 |
2022-01-12 | $141.47 | $142.73 | $140.61 | $141.97 | $140.72 | 154,885 |
2022-01-11 | $138.68 | $140.20 | $137.45 | $140.16 | $138.93 | 27,950 |
2022-01-10 | $139.26 | $139.46 | $136.86 | $138.27 | $137.05 | 71,464 |
2022-01-07 | $139.81 | $140.27 | $138.80 | $139.78 | $138.55 | 35,385 |
2022-01-06 | $141.19 | $141.19 | $138.62 | $139.12 | $137.90 | 40,508 |
2022-01-05 | $142.03 | $144.15 | $140.84 | $140.86 | $139.62 | 72,661 |
2022-01-04 | $139.76 | $141.80 | $139.76 | $141.09 | $139.85 | 163,004 |
2022-01-03 | $140.70 | $140.89 | $138.92 | $139.11 | $137.89 | 114,530 |
2021-12-31 | $139.75 | $140.57 | $139.24 | $140.21 | $138.98 | 29,698 |
2021-12-30 | $140.79 | $141.12 | $139.50 | $139.56 | $138.33 | 26,832 |
2021-12-29 | $138.94 | $140.27 | $138.94 | $140.09 | $138.86 | 16,852 |
2021-12-28 | $139.10 | $139.80 | $138.90 | $139.43 | $138.20 | 51,172 |
2021-12-27 | $137.08 | $138.84 | $136.84 | $138.77 | $137.55 | 25,531 |
2021-12-23 | $135.25 | $137.09 | $135.25 | $136.75 | $135.55 | 20,049 |
2021-12-22 | $133.63 | $135.30 | $133.56 | $135.23 | $134.04 | 23,472 |
2021-12-21 | $132.54 | $134.25 | $132.54 | $133.90 | $132.72 | 426,227 |
2021-12-20 | $131.90 | $131.90 | $129.78 | $131.60 | $130.44 | 75,854 |
2021-12-17 | $134.75 | $135.47 | $133.64 | $134.29 | $133.11 | 26,362 |
2021-12-16 | $134.71 | $136.33 | $134.66 | $135.19 | $134.00 | 23,124 |
2021-12-15 | $133.20 | $133.48 | $130.38 | $133.10 | $131.93 | 42,070 |
2021-12-14 | $133.29 | $135.14 | $133.29 | $133.69 | $132.52 | 28,152 |
2021-12-13 | $134.70 | $135.02 | $133.00 | $133.54 | $132.37 | 47,641 |
2021-12-10 | $136.16 | $136.40 | $134.74 | $135.64 | $133.74 | 30,189 |
2021-12-09 | $134.73 | $135.61 | $134.42 | $135.12 | $133.23 | 22,731 |
2021-12-08 | $136.06 | $136.46 | $135.71 | $136.17 | $134.27 | 25,327 |
2021-12-07 | $134.67 | $136.40 | $134.67 | $135.49 | $133.60 | 25,783 |
2021-12-06 | $131.71 | $133.76 | $131.52 | $132.80 | $130.94 | 25,790 |
2021-12-03 | $130.65 | $132.04 | $129.53 | $130.35 | $128.53 | 32,020 |
2021-12-02 | $129.17 | $131.10 | $128.63 | $130.51 | $128.69 | 47,038 |
2021-12-01 | $132.64 | $134.13 | $128.52 | $128.54 | $126.74 | 35,999 |
2021-11-30 | $134.40 | $134.69 | $130.67 | $130.86 | $129.03 | 72,314 |
2021-11-29 | $136.60 | $136.92 | $134.12 | $135.15 | $133.26 | 26,926 |
2021-11-26 | $134.38 | $135.58 | $133.12 | $135.06 | $133.17 | 26,354 |
2021-11-24 | $138.40 | $138.57 | $137.72 | $137.86 | $135.93 | 19,394 |
2021-11-23 | $138.91 | $139.44 | $138.12 | $138.91 | $136.97 | 36,559 |
2021-11-22 | $137.66 | $139.83 | $137.66 | $138.58 | $136.64 | 20,289 |
2021-11-19 | $137.29 | $138.44 | $137.08 | $137.58 | $135.66 | 23,195 |
2021-11-18 | $138.60 | $138.60 | $137.43 | $138.14 | $136.21 | 32,105 |
2021-11-17 | $139.51 | $140.17 | $138.43 | $138.53 | $136.59 | 557,841 |
2021-11-16 | $140.88 | $140.88 | $139.78 | $139.78 | $137.83 | 30,477 |
2021-11-15 | $141.85 | $141.85 | $140.43 | $140.90 | $138.93 | 40,283 |
2021-11-12 | $140.72 | $142.03 | $140.50 | $141.73 | $139.75 | 31,989 |
2021-11-11 | $139.45 | $141.31 | $139.45 | $140.65 | $138.68 | 42,971 |
2021-11-10 | $139.68 | $140.25 | $137.92 | $138.14 | $136.21 | 615,982 |
2021-11-09 | $138.90 | $139.53 | $138.20 | $139.48 | $137.53 | 27,592 |
2021-11-08 | $139.16 | $140.11 | $138.85 | $139.25 | $137.30 | 40,652 |
2021-11-05 | $136.02 | $137.52 | $136.02 | $137.45 | $135.53 | 29,049 |
2021-11-04 | $136.72 | $136.88 | $135.14 | $135.54 | $133.65 | 28,481 |
2021-11-03 | $134.65 | $136.80 | $134.51 | $136.34 | $134.43 | 37,184 |
2021-11-02 | $134.25 | $134.91 | $133.40 | $134.76 | $132.88 | 40,006 |
2021-11-01 | $133.97 | $134.94 | $133.37 | $134.17 | $132.29 | 23,978 |
2021-10-29 | $133.74 | $134.57 | $133.09 | $133.69 | $131.82 | 25,788 |
2021-10-28 | $133.25 | $134.28 | $133.11 | $134.05 | $132.18 | 56,262 |
2021-10-27 | $135.22 | $135.22 | $132.58 | $132.67 | $130.82 | 71,246 |
2021-10-26 | $136.37 | $137.33 | $135.37 | $136.29 | $134.39 | 365,132 |
2021-10-25 | $135.45 | $136.80 | $134.85 | $136.28 | $134.38 | 24,680 |
2021-10-22 | $134.84 | $135.94 | $133.96 | $134.08 | $132.21 | 28,868 |
2021-10-21 | $134.22 | $134.22 | $132.78 | $134.04 | $132.17 | 53,397 |
2021-10-20 | $134.32 | $135.55 | $134.21 | $135.04 | $133.15 | 21,099 |
2021-10-19 | $134.84 | $134.84 | $133.32 | $134.23 | $132.35 | 410,497 |
2021-10-18 | $132.74 | $134.05 | $132.28 | $133.94 | $132.07 | 44,535 |
2021-10-15 | $134.12 | $134.71 | $133.56 | $133.89 | $132.02 | 29,353 |
2021-10-14 | $131.51 | $133.33 | $131.46 | $133.08 | $131.22 | 34,356 |
2021-10-13 | $130.06 | $130.50 | $128.64 | $129.95 | $128.13 | 66,235 |
2021-10-12 | $128.71 | $129.67 | $128.59 | $129.22 | $127.41 | 46,335 |
2021-10-11 | $128.80 | $130.40 | $128.55 | $128.55 | $126.75 | 41,817 |
2021-10-08 | $128.43 | $128.70 | $127.53 | $127.75 | $125.96 | 53,285 |
2021-10-07 | $127.62 | $129.56 | $127.62 | $128.18 | $126.39 | 83,613 |
2021-10-06 | $125.13 | $126.01 | $123.56 | $125.86 | $124.10 | 88,953 |
2021-10-05 | $126.18 | $127.40 | $125.12 | $126.88 | $125.11 | 149,317 |
2021-10-04 | $126.33 | $127.26 | $125.16 | $125.86 | $124.10 | 863,359 |
2021-10-01 | $125.36 | $127.00 | $123.94 | $126.39 | $124.62 | 1,239,824 |
2021-09-30 | $126.88 | $127.42 | $124.56 | $124.56 | $122.82 | 47,942 |
2021-09-29 | $127.71 | $127.71 | $126.29 | $126.37 | $124.60 | 24,093 |
2021-09-28 | $127.86 | $128.23 | $126.61 | $127.20 | $125.42 | 98,791 |
2021-09-27 | $126.59 | $128.65 | $126.59 | $128.13 | $126.34 | 43,077 |
2021-09-24 | $125.48 | $126.76 | $125.38 | $126.13 | $124.37 | 32,449 |
2021-09-23 | $125.37 | $127.45 | $125.37 | $126.53 | $124.25 | 44,775 |
2021-09-22 | $124.28 | $125.94 | $124.28 | $124.45 | $122.21 | 84,725 |
2021-09-21 | $124.18 | $124.37 | $121.95 | $122.85 | $120.64 | 125,211 |
2021-09-20 | $123.10 | $124.23 | $121.75 | $123.52 | $121.29 | 85,713 |
2021-09-17 | $128.94 | $128.94 | $126.32 | $126.82 | $124.53 | 31,701 |
2021-09-16 | $130.57 | $130.57 | $128.38 | $129.45 | $127.12 | 49,019 |
2021-09-15 | $129.50 | $131.19 | $129.50 | $130.99 | $128.63 | 187,640 |
2021-09-14 | $131.34 | $131.34 | $128.88 | $129.13 | $126.80 | 39,456 |
2021-09-13 | $131.97 | $131.97 | $129.83 | $130.73 | $128.37 | 61,380 |
2021-09-10 | $131.84 | $132.47 | $130.63 | $130.71 | $128.35 | 24,346 |
2021-09-09 | $130.81 | $131.99 | $130.81 | $131.08 | $128.72 | 21,536 |
2021-09-08 | $131.93 | $131.95 | $130.21 | $130.73 | $128.37 | 42,319 |
2021-09-07 | $132.37 | $132.63 | $131.90 | $132.08 | $129.70 | 39,437 |
2021-09-03 | $133.45 | $133.87 | $132.73 | $132.76 | $130.37 | 50,919 |
2021-09-02 | $133.08 | $134.09 | $133.05 | $133.51 | $131.10 | 79,813 |
2021-09-01 | $132.97 | $133.21 | $131.56 | $132.69 | $130.30 | 53,413 |
2021-08-31 | $133.81 | $133.81 | $132.61 | $133.09 | $130.69 | 40,959 |
2021-08-30 | $134.74 | $134.79 | $133.83 | $133.89 | $131.48 | 66,519 |
2021-08-27 | $132.54 | $134.60 | $132.54 | $134.13 | $131.71 | 58,188 |
2021-08-26 | $132.88 | $133.28 | $131.88 | $131.96 | $129.58 | 51,831 |
2021-08-25 | $132.23 | $133.46 | $132.00 | $133.03 | $130.63 | 19,831 |
2021-08-24 | $132.25 | $133.08 | $132.25 | $132.61 | $130.22 | 61,318 |
2021-08-23 | $130.78 | $131.88 | $130.62 | $131.49 | $129.12 | 34,598 |
2021-08-20 | $129.27 | $130.06 | $129.27 | $129.77 | $127.43 | 70,196 |
2021-08-19 | $129.81 | $130.03 | $128.69 | $129.34 | $127.01 | 140,843 |
2021-08-18 | $132.37 | $133.10 | $131.18 | $131.29 | $128.92 | 86,816 |
2021-08-17 | $134.00 | $134.08 | $131.32 | $132.94 | $130.54 | 97,927 |
2021-08-16 | $135.03 | $135.05 | $133.45 | $134.94 | $132.51 | 66,179 |
2021-08-13 | $135.97 | $136.11 | $135.68 | $135.92 | $133.47 | 22,391 |
2021-08-12 | $136.05 | $136.05 | $134.27 | $135.74 | $133.29 | 57,188 |
2021-08-11 | $135.20 | $135.99 | $134.65 | $135.99 | $133.54 | 268,342 |
2021-08-10 | $131.91 | $134.48 | $131.91 | $134.06 | $131.64 | 333,614 |
2021-08-09 | $132.04 | $132.39 | $130.86 | $131.89 | $129.51 | 109,991 |
2021-08-06 | $131.34 | $132.58 | $131.20 | $132.35 | $129.96 | 62,430 |
2021-08-05 | $131.29 | $132.17 | $130.33 | $130.43 | $128.08 | 47,685 |
2021-08-04 | $131.89 | $132.55 | $130.61 | $130.61 | $128.26 | 79,212 |
2021-08-03 | $131.11 | $132.39 | $130.10 | $132.39 | $130.00 | 163,341 |
2021-08-02 | $133.77 | $134.45 | $131.05 | $131.05 | $128.69 | 498,377 |
2021-07-30 | $132.09 | $134.01 | $132.09 | $133.09 | $130.69 | 62,980 |
2021-07-29 | $131.51 | $132.85 | $131.51 | $132.47 | $130.08 | 91,134 |
2021-07-28 | $130.32 | $130.96 | $129.36 | $130.50 | $128.15 | 52,021 |
2021-07-27 | $129.67 | $131.05 | $128.41 | $130.45 | $128.10 | 81,230 |
2021-07-26 | $129.36 | $130.56 | $129.36 | $130.56 | $128.21 | 88,386 |
2021-07-23 | $128.85 | $129.14 | $127.99 | $129.12 | $126.79 | 39,405 |
2021-07-22 | $128.09 | $128.59 | $126.93 | $128.18 | $125.87 | 26,010 |
2021-07-21 | $127.52 | $128.40 | $127.33 | $128.07 | $125.76 | 117,767 |
2021-07-20 | $124.01 | $127.07 | $123.87 | $126.33 | $124.05 | 261,407 |
2021-07-19 | $125.09 | $125.09 | $123.57 | $124.53 | $122.29 | 511,948 |
2021-07-16 | $130.45 | $130.45 | $127.27 | $127.42 | $125.12 | 151,699 |
2021-07-15 | $129.34 | $130.87 | $129.34 | $130.01 | $127.67 | 173,647 |
2021-07-14 | $130.76 | $131.71 | $129.66 | $130.02 | $127.68 | 51,790 |
2021-07-13 | $131.64 | $131.71 | $129.99 | $130.17 | $127.82 | 68,208 |
2021-07-12 | $130.63 | $132.25 | $130.38 | $131.75 | $129.38 | 89,309 |
2021-07-09 | $129.95 | $131.58 | $129.95 | $131.34 | $128.97 | 81,289 |
2021-07-08 | $128.49 | $129.10 | $127.31 | $128.35 | $126.04 | 113,488 |
2021-07-07 | $129.30 | $130.57 | $128.90 | $130.51 | $128.16 | 481,911 |
2021-07-06 | $131.66 | $131.66 | $128.59 | $129.29 | $126.96 | 441,060 |
2021-07-02 | $131.55 | $131.77 | $130.73 | $131.54 | $129.17 | 621,112 |
2021-07-01 | $131.29 | $131.51 | $130.63 | $131.29 | $128.92 | 1,829,490 |
2021-06-30 | $129.80 | $130.55 | $129.72 | $130.36 | $128.01 | 114,906 |
2021-06-29 | $130.42 | $131.00 | $129.75 | $130.04 | $127.70 | 52,466 |
2021-06-28 | $130.29 | $130.65 | $128.89 | $129.82 | $127.48 | 45,244 |
2021-06-25 | $130.82 | $130.86 | $129.84 | $129.99 | $127.65 | 38,602 |
2021-06-24 | $130.78 | $130.89 | $129.80 | $130.21 | $127.86 | 54,496 |
2021-06-23 | $131.24 | $131.36 | $129.64 | $129.64 | $127.30 | 58,735 |
2021-06-22 | $130.66 | $131.23 | $129.76 | $130.66 | $128.30 | 64,704 |
2021-06-21 | $128.92 | $130.34 | $128.84 | $130.17 | $127.82 | 84,671 |
2021-06-18 | $128.48 | $129.02 | $127.49 | $127.61 | $125.31 | 61,666 |
2021-06-17 | $132.84 | $132.84 | $128.34 | $130.00 | $127.66 | 108,016 |
2021-06-16 | $134.98 | $134.98 | $133.05 | $133.38 | $130.98 | 38,548 |
2021-06-15 | $135.20 | $135.58 | $133.76 | $134.97 | $132.54 | 39,718 |
2021-06-14 | $136.53 | $136.53 | $134.57 | $135.30 | $132.86 | 464,539 |
2021-06-11 | $137.38 | $137.91 | $136.24 | $136.90 | $134.43 | 26,084 |
2021-06-10 | $138.22 | $138.48 | $136.54 | $136.57 | $134.11 | 24,900 |
2021-06-09 | $138.72 | $139.00 | $137.70 | $137.75 | $134.84 | 27,575 |
2021-06-08 | $138.69 | $139.24 | $137.70 | $138.84 | $135.90 | 24,229 |
2021-06-07 | $140.22 | $140.22 | $137.76 | $138.52 | $135.59 | 41,058 |
2021-06-04 | $140.26 | $140.62 | $139.68 | $140.17 | $137.21 | 37,011 |
2021-06-03 | $139.16 | $139.84 | $138.27 | $139.79 | $136.83 | 72,837 |
2021-06-02 | $141.47 | $141.47 | $140.03 | $140.23 | $137.26 | 61,620 |
2021-06-01 | $140.62 | $141.54 | $140.20 | $141.25 | $138.26 | 244,207 |
2021-05-28 | $139.38 | $139.38 | $138.46 | $139.09 | $136.15 | 347,804 |
2021-05-27 | $138.68 | $139.53 | $138.36 | $138.90 | $135.96 | 39,091 |
2021-05-26 | $137.56 | $137.83 | $136.70 | $137.59 | $134.68 | 42,245 |
2021-05-25 | $139.05 | $139.20 | $137.21 | $137.37 | $134.46 | 94,283 |
2021-05-24 | $138.28 | $139.09 | $137.65 | $138.59 | $135.66 | 114,929 |
2021-05-21 | $137.97 | $138.79 | $137.26 | $137.33 | $134.43 | 132,261 |
2021-05-20 | $137.43 | $137.67 | $136.36 | $136.98 | $134.08 | 97,833 |
2021-05-19 | $137.19 | $137.68 | $135.57 | $136.95 | $134.05 | 129,962 |
2021-05-18 | $141.24 | $141.24 | $139.44 | $139.47 | $136.52 | 57,878 |
2021-05-17 | $139.23 | $141.03 | $138.78 | $140.94 | $137.96 | 170,088 |
2021-05-14 | $138.03 | $139.65 | $137.92 | $139.45 | $136.50 | 88,381 |
2021-05-13 | $135.51 | $137.80 | $135.34 | $137.36 | $134.46 | 100,795 |
2021-05-12 | $138.79 | $139.02 | $135.26 | $135.49 | $132.62 | 110,272 |
2021-05-11 | $136.93 | $139.49 | $136.60 | $139.19 | $136.25 | 84,537 |
2021-05-10 | $141.07 | $141.81 | $138.55 | $138.55 | $135.62 | 171,801 |
2021-05-07 | $137.83 | $139.73 | $137.75 | $139.32 | $136.37 | 105,019 |
2021-05-06 | $137.03 | $137.85 | $135.51 | $137.72 | $134.81 | 59,867 |
2021-05-05 | $134.96 | $136.62 | $134.46 | $136.42 | $133.53 | 96,400 |
2021-05-04 | $132.43 | $134.20 | $131.98 | $134.08 | $131.24 | 54,013 |
2021-05-03 | $132.49 | $134.14 | $132.38 | $133.41 | $130.59 | 145,107 |
2021-04-30 | $131.99 | $132.88 | $130.92 | $131.02 | $128.25 | 34,297 |
2021-04-29 | $133.17 | $133.17 | $131.45 | $132.70 | $129.89 | 44,097 |
2021-04-28 | $131.97 | $132.91 | $131.95 | $132.41 | $129.61 | 38,071 |
2021-04-27 | $132.23 | $132.23 | $131.37 | $131.91 | $129.12 | 42,799 |
2021-04-26 | $131.88 | $133.11 | $131.88 | $132.49 | $129.69 | 124,555 |
2021-04-23 | $129.33 | $131.64 | $129.04 | $131.19 | $128.42 | 29,026 |
2021-04-22 | $131.24 | $131.24 | $128.71 | $128.72 | $126.00 | 104,737 |
2021-04-21 | $128.71 | $131.46 | $128.71 | $131.42 | $128.64 | 55,460 |
2021-04-20 | $130.36 | $130.36 | $128.31 | $128.71 | $125.99 | 55,329 |
2021-04-19 | $131.16 | $131.21 | $129.63 | $130.38 | $127.62 | 44,281 |
2021-04-16 | $130.69 | $131.33 | $130.52 | $130.99 | $128.22 | 196,890 |
2021-04-15 | $129.23 | $129.78 | $128.42 | $129.66 | $126.92 | 53,451 |
2021-04-14 | $127.26 | $128.83 | $127.08 | $128.17 | $125.46 | 68,695 |
2021-04-13 | $127.16 | $127.29 | $126.16 | $126.92 | $124.24 | 210,292 |
2021-04-12 | $126.66 | $127.30 | $126.20 | $127.07 | $124.38 | 57,156 |
2021-04-09 | $126.34 | $126.74 | $125.73 | $126.74 | $124.06 | 38,094 |
2021-04-08 | $126.38 | $126.38 | $125.11 | $126.12 | $123.45 | 39,605 |
2021-04-07 | $128.03 | $128.03 | $125.84 | $126.01 | $123.35 | 62,540 |
2021-04-06 | $128.37 | $128.96 | $127.60 | $128.12 | $125.41 | 74,164 |
2021-04-05 | $127.94 | $128.80 | $127.73 | $128.21 | $125.50 | 184,333 |
2021-04-01 | $126.01 | $126.98 | $125.27 | $126.97 | $124.28 | 678,508 |
2021-03-31 | $126.43 | $126.50 | $125.43 | $125.57 | $122.91 | 42,122 |
2021-03-30 | $126.13 | $126.52 | $125.65 | $125.88 | $123.22 | 27,913 |
2021-03-29 | $126.57 | $127.43 | $125.92 | $126.31 | $123.64 | 62,520 |
2021-03-26 | $124.55 | $126.93 | $124.39 | $126.89 | $124.21 | 78,808 |
2021-03-25 | $121.26 | $123.58 | $120.52 | $123.39 | $120.78 | 58,407 |
2021-03-24 | $121.75 | $124.03 | $121.75 | $122.24 | $119.25 | 30,996 |
2021-03-23 | $123.78 | $123.78 | $120.79 | $121.29 | $118.32 | 71,329 |
2021-03-22 | $124.58 | $125.08 | $123.77 | $124.56 | $121.51 | 48,094 |
2021-03-19 | $124.97 | $125.35 | $122.92 | $124.66 | $121.61 | 75,241 |
2021-03-18 | $125.42 | $127.15 | $124.80 | $125.05 | $121.99 | 51,274 |
2021-03-17 | $124.25 | $125.89 | $124.09 | $125.75 | $122.67 | 53,454 |
2021-03-16 | $125.60 | $125.60 | $123.75 | $124.25 | $121.21 | 104,590 |
2021-03-15 | $125.37 | $125.53 | $124.00 | $125.40 | $122.33 | 41,492 |
2021-03-12 | $124.90 | $125.47 | $124.69 | $125.47 | $122.40 | 37,238 |
2021-03-11 | $125.34 | $125.86 | $125.00 | $125.17 | $122.11 | 177,462 |
2021-03-10 | $122.30 | $124.66 | $122.11 | $123.99 | $120.96 | 45,628 |
2021-03-09 | $121.89 | $122.34 | $120.89 | $121.42 | $118.45 | 67,168 |
2021-03-08 | $119.72 | $122.28 | $119.49 | $120.75 | $117.79 | 104,535 |
2021-03-05 | $117.64 | $119.57 | $115.21 | $119.38 | $116.46 | 61,947 |
2021-03-04 | $118.56 | $118.84 | $114.30 | $116.18 | $113.34 | 149,766 |
2021-03-03 | $119.52 | $120.34 | $118.67 | $118.70 | $115.79 | 106,253 |
2021-03-02 | $119.20 | $120.99 | $119.20 | $119.91 | $116.98 | 204,538 |
2021-03-01 | $117.58 | $119.49 | $117.58 | $118.92 | $116.01 | 565,673 |
2021-02-26 | $117.24 | $117.35 | $115.00 | $115.85 | $113.01 | 68,661 |
2021-02-25 | $120.70 | $120.71 | $117.17 | $117.58 | $114.70 | 48,077 |
2021-02-24 | $119.52 | $121.27 | $119.43 | $120.89 | $117.93 | 89,424 |
2021-02-23 | $118.50 | $119.81 | $116.70 | $119.60 | $116.67 | 803,595 |
2021-02-22 | $118.02 | $119.67 | $118.02 | $119.20 | $116.28 | 49,476 |
2021-02-19 | $116.62 | $118.68 | $116.62 | $118.24 | $115.35 | 35,264 |
2021-02-18 | $116.45 | $116.45 | $115.22 | $115.66 | $112.83 | 21,692 |
2021-02-17 | $116.77 | $117.16 | $115.59 | $116.75 | $113.89 | 57,642 |
2021-02-16 | $117.71 | $117.91 | $117.00 | $117.11 | $114.24 | 44,294 |
2021-02-12 | $115.85 | $116.95 | $115.85 | $116.84 | $113.98 | 24,417 |
2021-02-11 | $116.14 | $116.59 | $114.99 | $116.09 | $113.25 | 35,868 |
2021-02-10 | $117.10 | $117.10 | $115.13 | $115.69 | $112.86 | 52,543 |
2021-02-09 | $117.41 | $117.41 | $115.91 | $116.33 | $113.48 | 30,042 |
2021-02-08 | $117.15 | $117.58 | $116.94 | $117.19 | $114.32 | 61,329 |
2021-02-05 | $115.29 | $116.29 | $114.99 | $116.15 | $113.31 | 129,598 |
2021-02-04 | $114.14 | $114.64 | $113.25 | $114.10 | $111.31 | 672,751 |
2021-02-03 | $114.59 | $114.95 | $114.16 | $114.55 | $111.75 | 223,937 |
2021-02-02 | $113.46 | $114.50 | $112.92 | $114.24 | $111.44 | 39,420 |
2021-02-01 | $112.23 | $112.86 | $111.20 | $112.74 | $109.98 | 100,000 |
2021-01-29 | $113.63 | $113.89 | $110.60 | $111.16 | $108.44 | 92,250 |
2021-01-28 | $112.57 | $114.34 | $112.54 | $113.69 | $110.91 | 102,496 |
2021-01-27 | $113.03 | $113.03 | $109.99 | $111.45 | $108.72 | 86,466 |
2021-01-26 | $117.24 | $117.24 | $114.82 | $114.82 | $112.01 | 114,189 |
2021-01-25 | $116.84 | $116.84 | $114.38 | $116.49 | $113.64 | 79,519 |
2021-01-22 | $116.29 | $117.53 | $116.07 | $117.19 | $114.32 | 43,976 |
2021-01-21 | $119.86 | $120.32 | $117.69 | $117.69 | $114.81 | 74,596 |
2021-01-20 | $120.65 | $120.65 | $119.68 | $119.88 | $116.95 | 201,044 |
2021-01-19 | $120.27 | $120.27 | $119.17 | $120.00 | $117.06 | 113,397 |
2021-01-15 | $120.61 | $120.61 | $118.10 | $119.12 | $116.20 | 169,669 |
2021-01-14 | $122.17 | $122.33 | $121.31 | $121.46 | $118.49 | 64,029 |
2021-01-13 | $122.74 | $123.02 | $121.13 | $121.70 | $118.72 | 245,568 |
2021-01-12 | $120.77 | $123.10 | $120.66 | $122.88 | $119.87 | 152,483 |
2021-01-11 | $119.42 | $121.50 | $118.83 | $121.06 | $118.10 | 75,555 |
2021-01-08 | $121.78 | $121.94 | $119.72 | $121.16 | $118.19 | 90,622 |
2021-01-07 | $121.48 | $122.67 | $121.25 | $121.85 | $118.87 | 345,642 |
2021-01-06 | $116.56 | $121.63 | $116.56 | $120.71 | $117.76 | 497,982 |
2021-01-05 | $112.67 | $116.21 | $112.67 | $115.88 | $113.04 | 838,718 |
2021-01-04 | $114.56 | $115.51 | $112.25 | $112.71 | $109.95 | 2,622,313 |
2020-12-31 | $113.31 | $113.77 | $112.46 | $113.41 | $110.63 | 24,084 |
2020-12-30 | $111.69 | $113.29 | $111.69 | $113.20 | $110.43 | 33,573 |
2020-12-29 | $112.45 | $112.45 | $110.89 | $111.49 | $108.76 | 61,157 |
2020-12-28 | $113.42 | $113.57 | $111.73 | $111.77 | $109.03 | 58,784 |
2020-12-24 | $111.84 | $112.31 | $111.45 | $112.31 | $109.56 | 19,012 |
2020-12-23 | $112.15 | $112.89 | $111.55 | $111.55 | $108.82 | 36,333 |
2020-12-22 | $112.30 | $112.39 | $111.26 | $111.37 | $108.64 | 187,320 |
2020-12-21 | $110.53 | $112.40 | $110.22 | $112.24 | $109.49 | 32,612 |
2020-12-18 | $113.16 | $113.16 | $111.86 | $113.00 | $110.23 | 29,485 |
2020-12-17 | $112.39 | $112.76 | $111.99 | $112.71 | $109.95 | 93,341 |
2020-12-16 | $111.85 | $111.85 | $110.72 | $111.27 | $108.55 | 44,202 |
2020-12-15 | $110.59 | $111.70 | $110.19 | $111.60 | $108.87 | 128,378 |
2020-12-14 | $111.86 | $111.92 | $109.46 | $109.48 | $106.80 | 61,628 |
2020-12-11 | $111.05 | $111.75 | $110.37 | $111.27 | $108.13 | 28,691 |
2020-12-10 | $111.83 | $112.67 | $111.48 | $111.92 | $108.76 | 372,464 |
2020-12-09 | $112.36 | $112.80 | $111.34 | $112.27 | $109.10 | 74,315 |
2020-12-08 | $110.88 | $112.21 | $110.62 | $112.00 | $108.84 | 53,937 |
2020-12-07 | $112.22 | $112.52 | $110.95 | $111.20 | $108.06 | 34,301 |
2020-12-04 | $110.35 | $112.30 | $109.97 | $112.20 | $109.04 | 45,163 |
2020-12-03 | $110.90 | $111.19 | $109.54 | $109.85 | $106.75 | 87,478 |
2020-12-02 | $111.40 | $111.51 | $110.42 | $110.53 | $107.41 | 102,978 |
2020-12-01 | $112.17 | $112.55 | $111.19 | $111.74 | $108.59 | 130,217 |
2020-11-30 | $111.70 | $111.70 | $109.89 | $110.31 | $107.20 | 74,234 |
2020-11-27 | $111.62 | $111.98 | $111.22 | $111.62 | $108.47 | 35,909 |
2020-11-25 | $112.08 | $112.08 | $110.70 | $110.70 | $107.58 | 69,643 |
2020-11-24 | $110.37 | $112.43 | $110.34 | $112.24 | $109.08 | 439,446 |
2020-11-23 | $108.96 | $109.76 | $108.85 | $109.41 | $106.33 | 117,015 |
2020-11-20 | $108.22 | $108.33 | $107.64 | $108.07 | $105.02 | 53,595 |
2020-11-19 | $107.16 | $108.28 | $106.58 | $108.06 | $105.01 | 44,666 |
2020-11-18 | $108.77 | $109.23 | $107.68 | $107.68 | $104.64 | 47,007 |
2020-11-17 | $108.06 | $108.72 | $107.15 | $108.54 | $105.48 | 60,908 |
2020-11-16 | $108.99 | $109.19 | $108.02 | $109.19 | $106.11 | 98,483 |
2020-11-13 | $105.67 | $107.36 | $105.67 | $107.16 | $104.14 | 111,867 |
2020-11-12 | $106.95 | $106.95 | $104.47 | $104.99 | $102.03 | 89,187 |
2020-11-11 | $109.30 | $109.30 | $106.69 | $107.28 | $104.26 | 104,225 |
2020-11-10 | $109.38 | $110.02 | $108.65 | $109.26 | $106.18 | 360,619 |
2020-11-09 | $111.20 | $112.18 | $108.24 | $108.60 | $105.54 | 232,018 |
2020-11-06 | $105.22 | $106.02 | $104.89 | $105.27 | $102.30 | 131,634 |
2020-11-05 | $102.91 | $105.60 | $102.91 | $104.94 | $101.98 | 227,731 |
2020-11-04 | $101.51 | $102.05 | $99.51 | $100.39 | $97.56 | 119,077 |
2020-11-03 | $101.93 | $102.33 | $101.06 | $101.89 | $99.02 | 59,477 |
2020-11-02 | $98.70 | $100.92 | $98.45 | $100.62 | $97.78 | 102,973 |
2020-10-30 | $96.71 | $97.57 | $95.67 | $97.30 | $94.56 | 141,480 |
2020-10-29 | $95.05 | $97.94 | $94.57 | $97.39 | $94.64 | 314,979 |
2020-10-28 | $96.16 | $96.53 | $95.11 | $95.24 | $92.55 | 109,671 |
2020-10-27 | $99.77 | $99.77 | $98.46 | $98.54 | $95.76 | 32,455 |
2020-10-26 | $101.17 | $101.17 | $98.99 | $99.79 | $96.98 | 57,684 |
2020-10-23 | $102.81 | $102.81 | $101.99 | $102.37 | $99.48 | 47,674 |
2020-10-22 | $101.39 | $102.11 | $100.24 | $101.96 | $99.09 | 31,125 |
2020-10-21 | $101.86 | $102.91 | $101.24 | $101.30 | $98.44 | 52,898 |
2020-10-20 | $101.93 | $102.85 | $101.61 | $101.98 | $99.10 | 39,707 |
2020-10-19 | $103.21 | $103.61 | $101.21 | $101.38 | $98.52 | 61,765 |
2020-10-16 | $102.82 | $103.23 | $102.39 | $102.74 | $99.84 | 39,100 |
2020-10-15 | $101.13 | $102.34 | $100.83 | $102.34 | $99.45 | 58,525 |
2020-10-14 | $102.31 | $103.26 | $102.06 | $102.60 | $99.71 | 76,901 |
2020-10-13 | $102.29 | $102.78 | $101.79 | $102.13 | $99.25 | 58,142 |
2020-10-12 | $103.88 | $103.88 | $102.91 | $102.91 | $100.01 | 47,512 |
2020-10-09 | $103.25 | $103.64 | $102.59 | $103.33 | $100.42 | 88,269 |
2020-10-08 | $102.33 | $102.78 | $102.07 | $102.33 | $99.44 | 51,799 |
2020-10-07 | $100.31 | $101.80 | $100.31 | $101.56 | $98.70 | 62,790 |
2020-10-06 | $101.02 | $101.60 | $98.91 | $98.95 | $96.16 | 197,690 |
2020-10-05 | $99.22 | $100.86 | $99.22 | $100.16 | $97.34 | 233,389 |
2020-10-02 | $96.30 | $99.01 | $96.30 | $98.35 | $95.58 | 312,071 |
2020-10-01 | $99.30 | $99.54 | $97.08 | $97.38 | $94.63 | 2,088,710 |
2020-09-30 | $98.00 | $99.57 | $98.00 | $98.75 | $95.97 | 181,860 |
2020-09-29 | $98.53 | $98.99 | $97.66 | $97.76 | $95.00 | 65,309 |
2020-09-28 | $98.11 | $99.43 | $98.11 | $98.57 | $95.79 | 36,429 |
2020-09-25 | $95.37 | $97.08 | $95.21 | $96.67 | $93.94 | 49,929 |
2020-09-24 | $95.88 | $97.34 | $94.90 | $96.50 | $93.78 | 73,175 |
2020-09-23 | $98.32 | $98.55 | $95.75 | $95.86 | $93.16 | 107,453 |
2020-09-22 | $99.37 | $99.43 | $98.36 | $99.12 | $95.92 | 33,143 |
2020-09-21 | $100.83 | $100.83 | $98.12 | $99.08 | $95.88 | 63,913 |
2020-09-18 | $105.20 | $105.20 | $102.87 | $103.10 | $99.77 | 54,879 |
2020-09-17 | $102.54 | $104.93 | $102.32 | $104.75 | $101.37 | 48,691 |
2020-09-16 | $104.18 | $104.89 | $103.87 | $103.87 | $100.51 | 36,913 |
2020-09-15 | $104.52 | $104.71 | $104.01 | $104.01 | $100.65 | 55,740 |
2020-09-14 | $103.02 | $104.00 | $103.02 | $103.64 | $100.29 | 65,933 |
2020-09-11 | $101.92 | $102.91 | $101.59 | $102.36 | $99.05 | 74,698 |
2020-09-10 | $102.98 | $103.30 | $101.09 | $101.13 | $97.86 | 94,288 |
2020-09-09 | $101.34 | $103.19 | $101.30 | $102.57 | $99.26 | 29,017 |
2020-09-08 | $100.80 | $100.86 | $99.25 | $99.98 | $96.75 | 135,256 |
2020-09-04 | $102.83 | $102.92 | $100.36 | $102.07 | $98.77 | 129,304 |
2020-09-03 | $104.16 | $104.63 | $100.88 | $101.96 | $98.67 | 163,769 |
2020-09-02 | $103.37 | $105.02 | $102.68 | $104.94 | $101.55 | 117,409 |
2020-09-01 | $100.20 | $102.70 | $99.63 | $102.68 | $99.36 | 195,954 |
2020-08-31 | $101.60 | $101.60 | $100.13 | $100.14 | $96.91 | 466,580 |
2020-08-28 | $100.64 | $101.73 | $100.64 | $101.70 | $98.41 | 11,416 |
2020-08-27 | $100.76 | $100.88 | $100.02 | $100.32 | $97.08 | 32,905 |
2020-08-26 | $99.63 | $100.89 | $99.60 | $100.75 | $97.50 | 32,141 |
2020-08-25 | $100.67 | $100.91 | $99.32 | $99.81 | $96.59 | 42,616 |
2020-08-24 | $99.52 | $100.14 | $99.14 | $100.09 | $96.86 | 32,604 |
2020-08-21 | $98.04 | $98.34 | $97.73 | $98.05 | $94.88 | 14,084 |
2020-08-20 | $98.70 | $99.04 | $98.29 | $98.93 | $95.73 | 21,136 |
2020-08-19 | $100.01 | $100.03 | $99.04 | $99.29 | $96.08 | 11,703 |
2020-08-18 | $100.41 | $100.50 | $99.55 | $99.59 | $96.37 | 24,905 |
2020-08-17 | $100.24 | $100.67 | $99.62 | $99.93 | $96.70 | 26,734 |
2020-08-14 | $99.14 | $99.80 | $99.14 | $99.43 | $96.22 | 12,405 |
2020-08-13 | $98.87 | $99.74 | $98.87 | $99.33 | $96.12 | 27,018 |
2020-08-12 | $99.67 | $100.18 | $99.18 | $99.45 | $96.24 | 160,948 |
2020-08-11 | $99.88 | $100.36 | $98.62 | $98.82 | $95.63 | 35,559 |
2020-08-10 | $98.16 | $99.10 | $98.16 | $99.06 | $95.86 | 103,549 |
2020-08-07 | $97.22 | $98.03 | $96.72 | $98.03 | $94.86 | 27,093 |
2020-08-06 | $97.66 | $98.14 | $97.29 | $97.72 | $94.56 | 16,011 |
2020-08-05 | $97.39 | $99.28 | $97.39 | $98.27 | $95.10 | 61,156 |
2020-08-04 | $94.87 | $96.73 | $94.83 | $96.38 | $93.27 | 98,520 |
2020-08-03 | $96.68 | $96.68 | $95.48 | $95.48 | $92.40 | 337,376 |
2020-07-31 | $96.08 | $96.08 | $94.73 | $95.87 | $92.77 | 32,985 |
2020-07-30 | $96.07 | $96.07 | $94.70 | $95.55 | $92.46 | 21,044 |
2020-07-29 | $97.43 | $97.87 | $97.00 | $97.65 | $94.50 | 10,220 |
2020-07-28 | $98.47 | $98.47 | $96.67 | $96.75 | $93.62 | 11,802 |
2020-07-27 | $97.81 | $99.47 | $97.81 | $99.08 | $95.88 | 37,614 |
2020-07-24 | $96.88 | $97.63 | $96.88 | $97.37 | $94.22 | 25,353 |
2020-07-23 | $97.87 | $98.61 | $97.27 | $97.64 | $94.49 | 24,501 |
2020-07-22 | $96.28 | $97.93 | $96.28 | $97.85 | $94.69 | 50,144 |
2020-07-21 | $96.71 | $97.27 | $96.61 | $96.80 | $93.67 | 20,170 |
2020-07-20 | $96.56 | $96.84 | $95.71 | $95.80 | $92.71 | 17,049 |
2020-07-17 | $96.57 | $97.20 | $96.57 | $97.01 | $93.88 | 14,155 |
2020-07-16 | $95.93 | $96.90 | $95.74 | $96.21 | $93.10 | 20,796 |
2020-07-15 | $95.54 | $96.46 | $95.15 | $96.00 | $92.90 | 54,988 |
2020-07-14 | $91.64 | $94.25 | $91.64 | $94.13 | $91.09 | 34,649 |
2020-07-13 | $92.99 | $93.67 | $91.75 | $91.80 | $88.83 | 43,190 |
2020-07-10 | $90.31 | $91.77 | $90.31 | $91.76 | $88.80 | 21,338 |
2020-07-09 | $91.12 | $91.12 | $89.04 | $90.08 | $87.17 | 24,469 |
2020-07-08 | $92.70 | $92.81 | $90.02 | $90.82 | $87.89 | 58,682 |
2020-07-07 | $91.21 | $92.30 | $91.21 | $92.11 | $89.13 | 14,500 |
2020-07-06 | $92.53 | $92.53 | $90.88 | $91.92 | $88.95 | 15,030 |
2020-07-02 | $90.60 | $91.74 | $90.22 | $90.77 | $87.84 | 51,661 |
2020-07-01 | $89.50 | $89.50 | $88.25 | $89.06 | $86.18 | 145,300 |
2020-06-30 | $87.56 | $89.53 | $87.51 | $89.24 | $86.36 | 25,987 |
2020-06-29 | $86.88 | $88.21 | $86.88 | $87.92 | $85.08 | 44,794 |
2020-06-26 | $87.06 | $87.06 | $85.62 | $86.13 | $83.35 | 36,481 |
2020-06-25 | $85.50 | $87.46 | $85.46 | $87.46 | $84.63 | 25,965 |
2020-06-24 | $87.50 | $87.69 | $85.86 | $85.94 | $83.16 | 33,206 |
2020-06-23 | $89.73 | $89.90 | $88.85 | $88.85 | $85.98 | 17,595 |
2020-06-22 | $87.92 | $88.90 | $87.32 | $88.68 | $85.82 | 21,894 |
2020-06-19 | $89.99 | $90.01 | $87.49 | $88.06 | $85.22 | 29,344 |
2020-06-18 | $88.20 | $88.96 | $88.20 | $88.43 | $85.57 | 9,581 |
2020-06-17 | $90.15 | $90.15 | $88.40 | $88.64 | $85.78 | 21,560 |
2020-06-16 | $90.72 | $90.72 | $88.50 | $89.46 | $86.57 | 36,059 |
2020-06-15 | $84.59 | $87.95 | $84.09 | $87.64 | $84.81 | 50,926 |
2020-06-12 | $88.42 | $88.93 | $86.02 | $87.34 | $84.13 | 36,963 |
2020-06-11 | $90.37 | $90.61 | $85.35 | $85.62 | $82.47 | 47,714 |
2020-06-10 | $94.41 | $94.49 | $92.92 | $93.27 | $89.84 | 26,409 |
2020-06-09 | $94.00 | $94.76 | $93.58 | $94.37 | $90.90 | 83,671 |
2020-06-08 | $95.17 | $95.40 | $94.50 | $95.31 | $91.80 | 30,945 |
2020-06-05 | $94.94 | $95.62 | $94.50 | $94.65 | $91.17 | 37,932 |
2020-06-04 | $91.40 | $92.39 | $91.40 | $92.38 | $88.98 | 52,423 |
2020-06-03 | $91.27 | $92.34 | $91.26 | $91.80 | $88.42 | 17,799 |
2020-06-02 | $88.39 | $90.04 | $88.39 | $89.79 | $86.49 | 27,100 |
2020-06-01 | $87.66 | $88.55 | $87.60 | $88.21 | $84.96 | 34,441 |
2020-05-29 | $87.17 | $87.79 | $86.55 | $87.60 | $84.38 | 55,877 |
2020-05-28 | $87.91 | $88.11 | $86.99 | $87.48 | $84.26 | 37,917 |
2020-05-27 | $87.35 | $87.35 | $85.71 | $86.80 | $83.61 | 40,204 |
2020-05-26 | $86.25 | $86.71 | $85.73 | $86.05 | $82.88 | 157,965 |
2020-05-22 | $83.90 | $84.00 | $83.49 | $83.94 | $80.85 | 22,587 |
2020-05-21 | $84.99 | $85.04 | $83.91 | $84.26 | $81.16 | 17,795 |
2020-05-20 | $84.84 | $85.85 | $84.84 | $85.17 | $82.04 | 39,973 |
2020-05-19 | $83.61 | $84.73 | $83.51 | $83.61 | $80.53 | 20,657 |
2020-05-18 | $82.62 | $84.69 | $82.62 | $84.13 | $81.03 | 21,736 |
2020-05-15 | $78.76 | $80.12 | $78.76 | $80.07 | $77.12 | 25,611 |
2020-05-14 | $76.78 | $79.24 | $76.39 | $79.24 | $76.32 | 17,857 |
2020-05-13 | $79.60 | $79.85 | $77.74 | $78.40 | $75.51 | 29,920 |
2020-05-12 | $82.11 | $82.46 | $80.28 | $80.28 | $77.33 | 26,325 |
2020-05-11 | $81.37 | $82.06 | $80.94 | $81.89 | $78.88 | 12,849 |
2020-05-08 | $82.10 | $83.21 | $82.04 | $83.16 | $80.10 | 16,930 |
2020-05-07 | $79.88 | $81.58 | $79.88 | $81.16 | $78.17 | 22,403 |
2020-05-06 | $80.48 | $80.85 | $79.14 | $79.19 | $76.28 | 16,180 |
2020-05-05 | $80.35 | $81.62 | $80.29 | $80.49 | $77.53 | 41,387 |
2020-05-04 | $78.40 | $79.70 | $78.05 | $79.69 | $76.76 | 94,201 |
2020-05-01 | $79.59 | $80.04 | $78.87 | $79.44 | $76.52 | 16,738 |
2020-04-30 | $82.46 | $82.46 | $81.13 | $81.13 | $78.14 | 25,710 |
2020-04-29 | $83.10 | $84.25 | $83.07 | $84.01 | $80.92 | 47,696 |
2020-04-28 | $81.95 | $82.53 | $80.78 | $81.77 | $78.76 | 24,989 |
2020-04-27 | $78.48 | $80.74 | $78.45 | $80.35 | $77.39 | 22,868 |
2020-04-24 | $78.07 | $78.53 | $76.96 | $78.24 | $75.36 | 20,184 |
2020-04-23 | $76.90 | $78.63 | $76.90 | $77.10 | $74.26 | 41,102 |
2020-04-22 | $76.14 | $76.53 | $75.41 | $76.01 | $73.21 | 22,524 |
2020-04-21 | $74.00 | $75.00 | $74.00 | $74.42 | $71.68 | 49,467 |
2020-04-20 | $76.56 | $77.69 | $75.80 | $76.14 | $73.34 | 25,104 |
2020-04-17 | $76.53 | $77.88 | $76.27 | $77.68 | $74.82 | 36,861 |
2020-04-16 | $74.81 | $75.06 | $73.72 | $74.91 | $72.15 | 23,580 |
2020-04-15 | $76.30 | $76.30 | $74.50 | $75.01 | $72.25 | 32,198 |
2020-04-14 | $80.00 | $80.50 | $78.36 | $78.83 | $75.93 | 111,955 |
2020-04-13 | $79.19 | $79.62 | $77.04 | $78.28 | $75.40 | 53,327 |
2020-04-09 | $77.37 | $80.14 | $77.10 | $79.87 | $76.93 | 102,404 |
2020-04-08 | $73.52 | $76.46 | $72.69 | $76.19 | $73.39 | 115,004 |
2020-04-07 | $73.00 | $75.11 | $72.58 | $72.73 | $70.05 | 83,898 |
2020-04-06 | $69.22 | $71.08 | $69.22 | $70.64 | $68.04 | 47,400 |
2020-04-03 | $67.00 | $67.92 | $65.76 | $65.80 | $63.38 | 42,148 |
2020-04-02 | $66.37 | $68.75 | $65.99 | $66.86 | $64.40 | 47,564 |
2020-04-01 | $66.91 | $67.68 | $65.82 | $66.07 | $63.64 | 45,210 |
2020-03-31 | $69.91 | $70.90 | $68.80 | $69.27 | $66.72 | 41,287 |
2020-03-30 | $68.61 | $70.42 | $68.61 | $70.06 | $67.48 | 50,226 |
2020-03-27 | $68.23 | $69.43 | $67.73 | $68.04 | $65.54 | 45,037 |
2020-03-26 | $68.95 | $71.30 | $68.76 | $70.75 | $68.15 | 81,475 |
2020-03-25 | $67.06 | $71.04 | $65.45 | $68.33 | $65.81 | 98,330 |
2020-03-24 | $63.82 | $66.83 | $62.79 | $66.30 | $63.54 | 54,240 |
2020-03-23 | $61.91 | $62.36 | $59.49 | $59.63 | $57.15 | 69,827 |
2020-03-20 | $64.96 | $64.96 | $61.26 | $62.24 | $59.65 | 40,324 |
2020-03-19 | $61.98 | $66.13 | $60.97 | $64.07 | $61.41 | 53,392 |
2020-03-18 | $65.08 | $66.25 | $59.62 | $62.86 | $60.25 | 73,786 |
2020-03-17 | $64.83 | $68.43 | $63.79 | $68.11 | $65.28 | 70,636 |
2020-03-16 | $61.49 | $66.78 | $61.49 | $64.52 | $61.84 | 121,607 |
2020-03-13 | $71.03 | $71.71 | $66.52 | $71.60 | $68.62 | 145,688 |
2020-03-12 | $67.86 | $71.03 | $65.63 | $66.88 | $64.10 | 68,960 |
2020-03-11 | $75.53 | $75.55 | $73.11 | $73.86 | $70.79 | 80,141 |
2020-03-10 | $76.93 | $77.58 | $73.69 | $77.49 | $74.27 | 79,938 |
2020-03-09 | $76.84 | $77.72 | $74.47 | $74.48 | $71.38 | 78,336 |
2020-03-06 | $83.49 | $84.04 | $81.77 | $83.17 | $79.71 | 50,866 |
2020-03-05 | $85.98 | $86.66 | $85.22 | $85.73 | $82.16 | 47,264 |
2020-03-04 | $86.76 | $88.53 | $85.55 | $88.42 | $84.74 | 36,745 |
2020-03-03 | $86.24 | $87.91 | $84.21 | $85.23 | $81.69 | 84,194 |
2020-03-02 | $83.53 | $85.99 | $82.65 | $85.99 | $82.41 | 79,654 |
2020-02-28 | $81.22 | $82.94 | $80.61 | $82.94 | $79.49 | 107,525 |
2020-02-27 | $86.89 | $87.35 | $83.83 | $83.89 | $80.40 | 86,370 |
2020-02-26 | $88.83 | $89.86 | $87.96 | $88.02 | $84.36 | 75,852 |
2020-02-25 | $92.50 | $92.50 | $88.28 | $88.47 | $84.79 | 125,365 |
2020-02-24 | $93.13 | $93.28 | $92.32 | $92.65 | $88.80 | 103,778 |
2020-02-21 | $95.10 | $95.57 | $95.10 | $95.44 | $91.47 | 14,185 |
2020-02-20 | $95.13 | $96.36 | $95.13 | $95.79 | $91.81 | 21,038 |
2020-02-19 | $95.69 | $95.69 | $95.52 | $95.52 | $91.55 | 8,486 |
2020-02-18 | $94.91 | $95.25 | $94.60 | $95.06 | $91.11 | 15,954 |
2020-02-14 | $95.20 | $95.59 | $94.95 | $95.18 | $91.22 | 10,698 |
2020-02-13 | $95.29 | $95.84 | $95.01 | $95.27 | $91.31 | 18,674 |
2020-02-12 | $95.39 | $95.76 | $95.28 | $95.42 | $91.45 | 14,171 |
2020-02-11 | $94.42 | $95.61 | $94.42 | $94.72 | $90.78 | 13,764 |
2020-02-10 | $94.16 | $94.35 | $93.84 | $94.01 | $90.10 | 19,254 |
2020-02-07 | $94.57 | $94.65 | $93.83 | $94.12 | $90.21 | 27,200 |
2020-02-06 | $95.92 | $96.00 | $95.11 | $95.53 | $91.56 | 28,741 |
2020-02-05 | $94.93 | $95.88 | $94.23 | $95.76 | $91.78 | 56,770 |
2020-02-04 | $93.20 | $94.47 | $93.20 | $94.03 | $90.12 | 45,881 |
2020-02-03 | $91.27 | $92.69 | $91.04 | $92.32 | $88.48 | 35,842 |
2020-01-31 | $91.97 | $91.97 | $90.43 | $90.63 | $86.86 | 38,843 |
2020-01-30 | $91.92 | $92.81 | $91.64 | $92.73 | $88.87 | 28,201 |
2020-01-29 | $93.45 | $93.51 | $92.99 | $92.99 | $89.12 | 26,129 |
2020-01-28 | $92.12 | $92.97 | $92.04 | $92.63 | $88.78 | 31,266 |
2020-01-27 | $92.53 | $92.53 | $91.75 | $91.78 | $87.96 | 20,239 |
2020-01-24 | $95.03 | $95.03 | $93.83 | $94.15 | $90.23 | 21,476 |
2020-01-23 | $94.36 | $94.82 | $93.38 | $94.82 | $90.88 | 34,918 |
2020-01-22 | $95.85 | $95.85 | $94.97 | $95.10 | $91.14 | 11,969 |
2020-01-21 | $96.13 | $96.21 | $95.57 | $95.76 | $91.78 | 25,350 |
2020-01-17 | $96.68 | $96.99 | $96.34 | $96.85 | $92.82 | 14,494 |
2020-01-16 | $96.55 | $96.83 | $96.17 | $96.62 | $92.60 | 14,498 |
2020-01-15 | $96.05 | $96.67 | $95.78 | $96.25 | $92.25 | 13,881 |
2020-01-14 | $95.72 | $96.34 | $95.63 | $95.86 | $91.87 | 21,872 |
2020-01-13 | $94.60 | $95.85 | $94.60 | $95.85 | $91.86 | 24,934 |
2020-01-10 | $95.22 | $95.44 | $94.42 | $94.51 | $90.58 | 10,979 |
2020-01-09 | $95.50 | $95.50 | $94.76 | $95.07 | $91.12 | 16,095 |
2020-01-08 | $94.98 | $95.29 | $94.46 | $94.95 | $91.00 | 44,182 |
2020-01-07 | $94.50 | $95.54 | $94.50 | $94.84 | $90.90 | 18,066 |
2020-01-06 | $95.07 | $95.38 | $94.81 | $94.81 | $90.87 | 23,060 |
2020-01-03 | $95.83 | $96.42 | $95.22 | $95.22 | $91.26 | 35,845 |
2020-01-02 | $98.71 | $98.75 | $96.87 | $96.97 | $92.94 | 70,824 |
2019-12-31 | $97.22 | $98.03 | $97.22 | $97.94 | $93.87 | 31,536 |
2019-12-30 | $97.79 | $97.79 | $97.22 | $97.29 | $93.24 | 14,433 |
2019-12-27 | $98.11 | $98.13 | $97.45 | $97.60 | $93.54 | 8,742 |
2019-12-26 | $97.76 | $97.82 | $97.39 | $97.77 | $93.70 | 6,228 |
2019-12-24 | $97.36 | $97.71 | $97.31 | $97.45 | $93.40 | 14,558 |
2019-12-23 | $96.55 | $97.40 | $96.55 | $97.33 | $93.28 | 11,115 |
2019-12-20 | $96.92 | $97.14 | $96.79 | $96.85 | $92.82 | 18,034 |
2019-12-19 | $96.16 | $96.81 | $96.16 | $96.59 | $92.57 | 16,024 |
2019-12-18 | $96.23 | $96.26 | $95.54 | $96.20 | $92.20 | 9,743 |
2019-12-17 | $96.37 | $96.62 | $95.94 | $96.31 | $92.30 | 14,348 |
2019-12-16 | $96.88 | $96.88 | $96.07 | $96.17 | $92.17 | 16,186 |
2019-12-13 | $97.64 | $97.92 | $96.51 | $96.55 | $91.94 | 34,025 |
2019-12-12 | $96.00 | $97.56 | $95.91 | $97.50 | $92.84 | 63,348 |
2019-12-11 | $95.21 | $95.95 | $95.21 | $95.80 | $91.22 | 25,127 |
2019-12-10 | $95.27 | $95.67 | $95.05 | $95.20 | $90.65 | 11,755 |
2019-12-09 | $95.61 | $96.11 | $95.47 | $95.58 | $91.01 | 10,090 |
2019-12-06 | $94.81 | $95.92 | $94.81 | $95.65 | $91.08 | 14,739 |
2019-12-05 | $94.02 | $94.49 | $94.02 | $94.48 | $89.97 | 32,267 |
2019-12-04 | $94.50 | $95.12 | $93.91 | $93.91 | $89.42 | 17,604 |
2019-12-03 | $93.93 | $93.93 | $93.16 | $93.79 | $89.31 | 21,630 |
2019-12-02 | $95.35 | $95.66 | $94.62 | $94.62 | $90.10 | 23,268 |
2019-11-29 | $95.50 | $95.76 | $95.35 | $95.47 | $90.91 | 5,964 |
2019-11-27 | $95.32 | $95.99 | $95.17 | $95.90 | $91.32 | 13,866 |
2019-11-26 | $95.05 | $95.76 | $95.05 | $95.51 | $90.95 | 28,826 |
2019-11-25 | $94.81 | $95.44 | $94.81 | $95.28 | $90.73 | 75,605 |
2019-11-22 | $94.70 | $95.13 | $94.68 | $94.71 | $90.19 | 188,852 |
2019-11-21 | $94.54 | $94.78 | $94.22 | $94.56 | $90.04 | 30,971 |
2019-11-20 | $95.19 | $95.69 | $94.49 | $94.58 | $90.06 | 28,193 |
2019-11-19 | $96.35 | $96.35 | $95.49 | $95.67 | $91.10 | 17,555 |
2019-11-18 | $96.04 | $96.30 | $95.74 | $96.07 | $91.48 | 30,017 |
2019-11-15 | $96.99 | $96.99 | $96.18 | $96.35 | $91.75 | 30,548 |
2019-11-14 | $95.88 | $96.47 | $95.88 | $96.42 | $91.81 | 26,454 |
2019-11-13 | $96.33 | $96.49 | $95.85 | $96.02 | $91.43 | 23,315 |
2019-11-12 | $96.72 | $97.27 | $96.42 | $96.86 | $92.23 | 26,807 |
2019-11-11 | $96.10 | $96.57 | $95.98 | $96.54 | $91.93 | 18,361 |
2019-11-08 | $96.00 | $96.77 | $96.00 | $96.70 | $92.08 | 19,704 |
2019-11-07 | $95.65 | $96.43 | $95.65 | $96.34 | $91.74 | 51,931 |
2019-11-06 | $95.35 | $95.69 | $95.01 | $95.25 | $90.70 | 30,474 |
2019-11-05 | $94.94 | $95.81 | $94.94 | $95.53 | $90.97 | 46,615 |
2019-11-04 | $94.32 | $95.09 | $94.32 | $94.99 | $90.45 | 35,932 |
2019-11-01 | $92.66 | $93.94 | $92.66 | $93.86 | $89.38 | 26,959 |
2019-10-31 | $92.80 | $93.01 | $91.72 | $92.23 | $87.82 | 45,416 |
2019-10-30 | $92.79 | $93.15 | $92.38 | $93.05 | $88.61 | 40,747 |
2019-10-29 | $92.14 | $93.80 | $92.05 | $93.31 | $88.85 | 29,745 |
2019-10-28 | $92.76 | $93.00 | $92.32 | $92.62 | $88.20 | 25,159 |
2019-10-25 | $91.32 | $92.37 | $91.25 | $92.18 | $87.78 | 26,679 |
2019-10-24 | $91.23 | $91.68 | $90.52 | $91.16 | $86.81 | 35,403 |
2019-10-23 | $90.54 | $91.00 | $90.44 | $90.68 | $86.35 | 29,817 |
2019-10-22 | $89.73 | $90.46 | $89.50 | $90.14 | $85.83 | 49,365 |
2019-10-21 | $91.43 | $91.43 | $90.54 | $90.57 | $86.24 | 20,844 |
2019-10-18 | $91.11 | $91.15 | $90.47 | $90.82 | $86.48 | 50,248 |
2019-10-17 | $91.44 | $91.73 | $90.86 | $91.01 | $86.66 | 35,063 |
2019-10-16 | $90.97 | $91.66 | $90.74 | $90.82 | $86.48 | 54,084 |
2019-10-15 | $90.55 | $91.28 | $90.21 | $90.67 | $86.34 | 108,792 |
2019-10-14 | $90.68 | $90.74 | $90.10 | $90.16 | $85.85 | 49,602 |
2019-10-11 | $90.07 | $91.59 | $90.07 | $90.95 | $86.61 | 161,730 |
2019-10-10 | $88.04 | $89.14 | $88.04 | $88.74 | $84.50 | 118,144 |
2019-10-09 | $87.91 | $88.19 | $87.32 | $87.84 | $83.64 | 31,549 |
2019-10-08 | $88.37 | $88.37 | $87.15 | $87.15 | $82.99 | 72,949 |
2019-10-07 | $88.89 | $89.84 | $88.70 | $88.92 | $84.67 | 34,215 |
2019-10-04 | $88.88 | $89.38 | $88.74 | $89.29 | $85.03 | 15,468 |
2019-10-03 | $88.30 | $88.88 | $87.43 | $88.86 | $84.62 | 79,811 |
2019-10-02 | $89.43 | $89.43 | $87.69 | $88.48 | $84.25 | 43,100 |
2019-10-01 | $92.58 | $92.98 | $90.10 | $90.14 | $85.83 | 70,805 |
2019-09-30 | $91.75 | $92.47 | $91.62 | $92.27 | $87.86 | 16,709 |
2019-09-27 | $91.86 | $92.26 | $91.26 | $91.61 | $87.23 | 61,112 |
2019-09-26 | $91.92 | $92.04 | $91.40 | $91.77 | $87.39 | 33,032 |
2019-09-25 | $91.34 | $92.44 | $91.20 | $92.18 | $87.78 | 36,331 |
2019-09-24 | $92.70 | $92.98 | $91.29 | $91.56 | $87.19 | 80,917 |
2019-09-23 | $92.92 | $93.53 | $92.92 | $93.26 | $88.33 | 53,023 |
2019-09-20 | $93.70 | $94.07 | $93.05 | $93.47 | $88.52 | 26,838 |
2019-09-19 | $94.06 | $94.29 | $93.55 | $93.65 | $88.70 | 21,604 |
2019-09-18 | $93.30 | $93.70 | $92.67 | $93.50 | $88.55 | 22,166 |
2019-09-17 | $93.09 | $93.76 | $93.09 | $93.51 | $88.56 | 16,664 |
2019-09-16 | $94.23 | $94.34 | $93.19 | $93.28 | $88.34 | 31,165 |
2019-09-13 | $94.14 | $94.83 | $93.90 | $94.48 | $89.48 | 30,230 |
2019-09-12 | $93.40 | $93.68 | $92.64 | $93.46 | $88.52 | 63,174 |
2019-09-11 | $92.11 | $92.96 | $91.48 | $92.94 | $88.02 | 40,158 |
2019-09-10 | $90.77 | $91.94 | $90.77 | $91.91 | $87.05 | 34,017 |
2019-09-09 | $90.73 | $90.88 | $90.51 | $90.80 | $86.00 | 25,110 |
2019-09-06 | $90.51 | $90.88 | $90.08 | $90.64 | $85.84 | 30,777 |
2019-09-05 | $90.45 | $90.96 | $90.32 | $90.34 | $85.56 | 42,972 |
2019-09-04 | $89.46 | $89.82 | $89.23 | $89.73 | $84.98 | 27,667 |
2019-09-03 | $88.76 | $88.90 | $88.18 | $88.61 | $83.92 | 32,675 |
2019-08-30 | $89.36 | $89.96 | $89.19 | $89.54 | $84.80 | 19,655 |
2019-08-29 | $89.17 | $89.23 | $88.76 | $88.82 | $84.12 | 22,272 |
2019-08-28 | $86.46 | $87.78 | $86.30 | $87.63 | $82.99 | 18,536 |
2019-08-27 | $87.05 | $87.47 | $86.56 | $86.69 | $82.10 | 27,105 |
2019-08-26 | $87.17 | $87.17 | $86.38 | $86.70 | $82.11 | 37,632 |
2019-08-23 | $88.23 | $88.53 | $86.09 | $86.44 | $81.87 | 74,678 |
2019-08-22 | $89.83 | $89.99 | $88.62 | $88.70 | $84.01 | 25,189 |
2019-08-21 | $89.50 | $89.79 | $89.28 | $89.47 | $84.74 | 26,161 |
2019-08-20 | $89.71 | $89.87 | $88.84 | $88.91 | $84.21 | 27,564 |
2019-08-19 | $89.95 | $90.28 | $89.75 | $89.92 | $85.16 | 45,390 |
2019-08-16 | $87.80 | $89.26 | $87.80 | $89.09 | $84.38 | 36,413 |
2019-08-15 | $87.90 | $88.09 | $86.85 | $87.52 | $82.89 | 97,435 |
2019-08-14 | $89.27 | $89.62 | $87.65 | $87.73 | $83.09 | 72,988 |
2019-08-13 | $89.52 | $91.98 | $89.52 | $90.78 | $85.98 | 28,304 |
2019-08-12 | $91.51 | $91.51 | $89.86 | $90.00 | $85.24 | 41,492 |
2019-08-09 | $92.11 | $92.11 | $91.23 | $91.63 | $86.78 | 35,070 |
2019-08-08 | $91.62 | $92.65 | $91.47 | $92.58 | $87.68 | 29,420 |
2019-08-07 | $88.79 | $90.77 | $88.79 | $90.69 | $85.89 | 33,117 |
2019-08-06 | $89.85 | $89.85 | $88.35 | $89.66 | $84.92 | 34,750 |
2019-08-05 | $90.35 | $90.62 | $88.85 | $89.63 | $84.89 | 58,269 |
2019-08-02 | $92.37 | $92.40 | $90.71 | $91.25 | $86.42 | 47,862 |
2019-08-01 | $93.28 | $94.68 | $92.41 | $92.82 | $87.91 | 55,816 |
2019-07-31 | $94.95 | $95.39 | $93.13 | $93.77 | $88.81 | 30,417 |
2019-07-30 | $94.00 | $95.35 | $93.99 | $95.27 | $90.23 | 17,997 |
2019-07-29 | $94.87 | $95.08 | $94.63 | $94.82 | $89.80 | 24,191 |
2019-07-26 | $95.01 | $95.26 | $94.39 | $95.24 | $90.20 | 27,629 |
2019-07-25 | $95.60 | $95.60 | $94.29 | $95.20 | $90.16 | 30,062 |
2019-07-24 | $95.80 | $96.33 | $95.80 | $96.29 | $91.20 | 23,845 |
2019-07-23 | $95.06 | $96.37 | $95.06 | $96.34 | $91.24 | 40,948 |
2019-07-22 | $95.01 | $95.27 | $94.61 | $94.83 | $89.81 | 29,839 |
2019-07-19 | $94.56 | $95.34 | $94.56 | $94.82 | $89.80 | 17,392 |
2019-07-18 | $93.87 | $94.63 | $93.87 | $94.57 | $89.57 | 40,795 |
2019-07-17 | $95.00 | $95.00 | $94.18 | $94.24 | $89.25 | 19,597 |
2019-07-16 | $94.70 | $95.91 | $94.70 | $95.16 | $90.13 | 28,890 |
2019-07-15 | $94.45 | $94.79 | $94.23 | $94.79 | $89.78 | 20,579 |
2019-07-12 | $93.16 | $94.41 | $93.16 | $94.37 | $89.38 | 15,956 |
2019-07-11 | $92.71 | $93.11 | $92.27 | $93.11 | $88.18 | 21,020 |
2019-07-10 | $93.34 | $93.66 | $92.71 | $92.77 | $87.86 | 22,001 |
2019-07-09 | $93.57 | $93.57 | $92.70 | $92.87 | $87.96 | 26,233 |
2019-07-08 | $94.68 | $94.91 | $93.69 | $93.89 | $88.92 | 29,915 |
2019-07-05 | $94.47 | $95.01 | $94.18 | $95.01 | $89.98 | 8,965 |
2019-07-03 | $95.23 | $95.42 | $94.78 | $95.42 | $90.37 | 13,321 |
2019-07-02 | $95.59 | $95.59 | $94.71 | $95.13 | $90.10 | 20,162 |
2019-07-01 | $95.20 | $95.57 | $94.89 | $95.57 | $90.51 | 110,788 |
2019-06-28 | $94.61 | $95.01 | $94.25 | $95.01 | $89.98 | 20,275 |
2019-06-27 | $93.83 | $94.33 | $93.83 | $94.21 | $89.23 | 22,961 |
2019-06-26 | $93.70 | $94.20 | $93.70 | $93.93 | $88.96 | 23,244 |
2019-06-25 | $94.07 | $94.14 | $93.56 | $93.84 | $88.88 | 24,836 |
2019-06-24 | $93.41 | $94.05 | $93.26 | $93.84 | $88.88 | 21,045 |
2019-06-21 | $93.47 | $93.78 | $93.28 | $93.33 | $88.39 | 25,483 |
2019-06-20 | $93.81 | $93.86 | $93.00 | $93.60 | $88.65 | 23,763 |
2019-06-19 | $93.00 | $93.17 | $92.20 | $92.69 | $87.79 | 81,480 |
2019-06-18 | $92.32 | $93.39 | $92.32 | $92.96 | $88.04 | 58,700 |
2019-06-17 | $92.63 | $92.63 | $91.85 | $91.94 | $87.08 | 22,155 |
2019-06-14 | $93.65 | $93.65 | $93.07 | $93.31 | $87.87 | 20,282 |
2019-06-13 | $93.34 | $93.79 | $93.34 | $93.79 | $88.32 | 36,258 |
2019-06-12 | $92.72 | $93.12 | $92.66 | $93.01 | $87.59 | 32,498 |
2019-06-11 | $93.21 | $93.45 | $92.68 | $92.72 | $87.32 | 35,826 |
2019-06-10 | $92.57 | $92.93 | $92.41 | $92.42 | $87.03 | 49,506 |
2019-06-07 | $91.98 | $92.45 | $91.59 | $92.13 | $86.76 | 65,422 |
2019-06-06 | $90.96 | $91.64 | $90.60 | $91.53 | $86.20 | 355,141 |
2019-06-05 | $90.65 | $90.73 | $89.42 | $90.72 | $85.43 | 48,828 |
2019-06-04 | $88.60 | $90.38 | $88.27 | $90.33 | $85.07 | 203,541 |
2019-06-03 | $85.02 | $87.71 | $85.02 | $87.69 | $82.58 | 72,638 |
2019-05-31 | $85.08 | $85.26 | $84.61 | $84.80 | $79.86 | 43,030 |
2019-05-30 | $86.13 | $86.49 | $85.74 | $86.06 | $81.04 | 32,955 |
2019-05-29 | $85.21 | $86.11 | $84.94 | $85.94 | $80.93 | 73,140 |
2019-05-28 | $86.84 | $87.00 | $85.88 | $86.01 | $81.00 | 30,171 |
2019-05-24 | $87.43 | $87.44 | $86.35 | $86.82 | $81.76 | 36,792 |
2019-05-23 | $87.03 | $87.14 | $85.98 | $86.37 | $81.34 | 42,771 |
2019-05-22 | $88.30 | $88.56 | $87.95 | $87.95 | $82.82 | 54,217 |
2019-05-21 | $87.29 | $88.70 | $87.29 | $88.54 | $83.38 | 32,582 |
2019-05-20 | $87.49 | $87.99 | $87.08 | $87.22 | $82.14 | 26,568 |
2019-05-17 | $88.43 | $89.00 | $88.10 | $88.36 | $83.21 | 27,461 |
2019-05-16 | $88.49 | $89.36 | $88.49 | $89.02 | $83.83 | 31,184 |
2019-05-15 | $87.28 | $88.34 | $87.06 | $87.85 | $82.73 | 55,157 |
2019-05-14 | $87.59 | $88.59 | $87.29 | $87.98 | $82.85 | 58,840 |
2019-05-13 | $87.15 | $87.98 | $86.55 | $87.17 | $82.09 | 117,875 |
2019-05-10 | $88.33 | $89.89 | $87.97 | $89.50 | $84.28 | 54,001 |
2019-05-09 | $88.12 | $88.74 | $87.39 | $88.41 | $83.26 | 48,968 |
2019-05-08 | $89.15 | $89.49 | $88.70 | $89.14 | $83.94 | 35,013 |
2019-05-07 | $90.16 | $90.22 | $88.74 | $89.21 | $84.01 | 57,966 |
2019-05-06 | $90.81 | $91.43 | $90.56 | $90.99 | $85.69 | 56,461 |
2019-05-03 | $91.46 | $92.50 | $91.46 | $92.43 | $87.04 | 37,084 |
2019-05-02 | $91.98 | $91.98 | $90.69 | $91.26 | $85.94 | 53,713 |
2019-05-01 | $94.11 | $94.11 | $92.20 | $92.22 | $86.85 | 95,693 |
2019-04-30 | $93.85 | $94.09 | $93.19 | $94.01 | $88.53 | 93,873 |
2019-04-29 | $93.54 | $93.83 | $93.29 | $93.59 | $88.14 | 15,344 |
2019-04-26 | $92.81 | $93.96 | $92.78 | $93.74 | $88.28 | 31,477 |
2019-04-25 | $94.00 | $94.00 | $92.66 | $92.98 | $87.56 | 36,703 |
2019-04-24 | $95.06 | $95.25 | $94.40 | $94.42 | $88.92 | 30,894 |
2019-04-23 | $94.61 | $95.44 | $94.48 | $95.07 | $89.53 | 36,730 |
2019-04-22 | $95.36 | $95.46 | $94.68 | $94.75 | $89.23 | 19,703 |
2019-04-18 | $95.93 | $96.08 | $95.19 | $95.64 | $90.07 | 35,423 |
2019-04-17 | $96.51 | $97.06 | $95.87 | $95.89 | $90.30 | 28,037 |
2019-04-16 | $95.55 | $96.24 | $95.41 | $96.20 | $90.59 | 38,520 |
2019-04-15 | $95.99 | $95.99 | $95.31 | $95.46 | $89.90 | 53,746 |
2019-04-12 | $95.45 | $95.86 | $95.07 | $95.86 | $90.27 | 21,799 |
2019-04-11 | $94.65 | $94.94 | $94.36 | $94.60 | $89.09 | 28,559 |
2019-04-10 | $94.92 | $94.93 | $94.51 | $94.82 | $89.29 | 17,586 |
2019-04-09 | $95.37 | $95.37 | $94.67 | $94.82 | $89.29 | 34,066 |
2019-04-08 | $95.48 | $95.75 | $95.18 | $95.70 | $90.12 | 73,139 |
2019-04-05 | $95.70 | $95.94 | $95.44 | $95.63 | $90.06 | 31,370 |
2019-04-04 | $94.63 | $95.66 | $94.63 | $95.66 | $90.08 | 32,139 |
2019-04-03 | $93.82 | $95.12 | $93.73 | $94.46 | $88.95 | 85,752 |
2019-04-02 | $92.86 | $93.56 | $92.76 | $93.12 | $87.69 | 34,714 |
2019-04-01 | $92.13 | $93.00 | $92.06 | $92.86 | $87.45 | 26,174 |
2019-03-29 | $90.73 | $91.47 | $90.41 | $91.42 | $86.09 | 42,846 |
2019-03-28 | $89.97 | $90.72 | $89.83 | $90.70 | $85.41 | 37,185 |
2019-03-27 | $89.76 | $90.11 | $89.12 | $89.75 | $84.52 | 35,683 |
2019-03-26 | $90.13 | $90.29 | $89.37 | $89.94 | $84.70 | 32,022 |
2019-03-25 | $89.86 | $90.36 | $89.36 | $89.48 | $84.27 | 55,463 |
2019-03-22 | $91.88 | $91.88 | $89.60 | $89.69 | $84.46 | 48,014 |
2019-03-21 | $91.29 | $93.13 | $91.29 | $92.76 | $87.35 | 45,763 |
2019-03-20 | $91.63 | $92.15 | $90.76 | $91.69 | $86.35 | 68,051 |
2019-03-19 | $92.73 | $93.27 | $91.68 | $92.05 | $86.31 | 73,788 |
2019-03-18 | $92.22 | $92.43 | $91.65 | $92.34 | $86.58 | 45,567 |
2019-03-15 | $92.09 | $92.85 | $91.76 | $92.10 | $86.36 | 54,629 |
2019-03-14 | $92.47 | $92.78 | $91.77 | $91.83 | $86.11 | 39,924 |
2019-03-13 | $92.90 | $93.42 | $92.71 | $92.89 | $87.10 | 49,594 |
2019-03-12 | $92.35 | $92.93 | $92.35 | $92.45 | $86.69 | 81,667 |
2019-03-11 | $91.13 | $92.11 | $91.11 | $92.08 | $86.34 | 42,726 |
2019-03-08 | $90.28 | $90.81 | $89.80 | $90.81 | $85.15 | 106,723 |
2019-03-07 | $91.59 | $91.98 | $90.21 | $90.88 | $85.21 | 68,695 |
2019-03-06 | $91.55 | $92.38 | $91.55 | $91.66 | $85.95 | 39,453 |
2019-03-05 | $91.94 | $92.09 | $91.55 | $91.63 | $85.92 | 43,644 |
2019-03-04 | $92.15 | $92.54 | $90.77 | $92.08 | $86.34 | 40,730 |
2019-03-01 | $92.48 | $93.14 | $91.58 | $91.85 | $86.12 | 56,628 |
2019-02-28 | $93.09 | $93.09 | $91.89 | $92.03 | $86.29 | 21,629 |
2019-02-27 | $93.08 | $93.38 | $92.53 | $93.18 | $87.37 | 31,629 |
2019-02-26 | $93.77 | $93.77 | $93.23 | $93.26 | $87.45 | 39,284 |
2019-02-25 | $93.69 | $94.05 | $93.43 | $93.91 | $88.06 | 41,347 |
2019-02-22 | $93.35 | $93.53 | $92.98 | $93.24 | $87.43 | 35,899 |
2019-02-21 | $93.41 | $93.66 | $92.43 | $92.80 | $87.02 | 87,210 |
2019-02-20 | $91.48 | $93.56 | $91.48 | $93.16 | $87.35 | 88,360 |
2019-02-19 | $90.41 | $91.80 | $90.41 | $91.37 | $85.67 | 71,763 |
2019-02-15 | $90.14 | $90.83 | $89.99 | $90.71 | $85.06 | 33,830 |
2019-02-14 | $89.62 | $90.17 | $89.47 | $89.47 | $83.89 | 37,405 |
2019-02-13 | $90.40 | $90.63 | $89.96 | $90.13 | $84.51 | 72,814 |
2019-02-12 | $88.59 | $89.99 | $88.52 | $89.89 | $84.29 | 56,340 |
2019-02-11 | $87.90 | $88.00 | $87.50 | $87.92 | $82.44 | 29,976 |
2019-02-08 | $87.36 | $87.77 | $86.64 | $87.58 | $82.12 | 54,167 |
2019-02-07 | $88.93 | $88.93 | $87.17 | $87.83 | $82.36 | 35,091 |
2019-02-06 | $89.74 | $89.83 | $89.40 | $89.50 | $83.92 | 23,880 |
2019-02-05 | $89.53 | $90.27 | $89.53 | $90.03 | $84.42 | 40,700 |
2019-02-04 | $89.25 | $89.47 | $88.83 | $89.45 | $83.87 | 49,217 |
2019-02-01 | $88.82 | $89.61 | $88.63 | $89.54 | $83.96 | 51,732 |
2019-01-31 | $88.45 | $89.42 | $87.79 | $88.97 | $83.42 | 78,215 |
2019-01-30 | $89.82 | $91.28 | $89.60 | $90.68 | $85.03 | 44,065 |
2019-01-29 | $88.67 | $89.72 | $88.67 | $89.42 | $83.85 | 46,518 |
2019-01-28 | $88.07 | $88.58 | $87.85 | $88.58 | $83.06 | 41,583 |
2019-01-25 | $87.74 | $89.06 | $87.73 | $88.77 | $83.24 | 58,906 |
2019-01-24 | $86.90 | $87.40 | $86.57 | $86.88 | $81.46 | 44,795 |
2019-01-23 | $88.12 | $88.22 | $86.68 | $87.40 | $81.95 | 46,444 |
2019-01-22 | $88.97 | $89.00 | $87.49 | $87.99 | $82.51 | 103,087 |
2019-01-18 | $88.54 | $89.75 | $88.44 | $89.45 | $83.87 | 65,378 |
2019-01-17 | $86.17 | $88.16 | $86.17 | $87.93 | $82.45 | 50,921 |
2019-01-16 | $85.95 | $86.84 | $85.81 | $86.51 | $81.12 | 39,687 |
2019-01-15 | $86.14 | $86.49 | $85.44 | $85.81 | $80.46 | 72,503 |
2019-01-14 | $86.40 | $86.92 | $86.05 | $86.38 | $81.00 | 30,399 |
2019-01-11 | $87.12 | $87.44 | $86.68 | $87.15 | $81.72 | 40,811 |
2019-01-10 | $86.50 | $87.59 | $86.21 | $87.59 | $82.13 | 85,982 |
2019-01-09 | $86.81 | $87.15 | $86.13 | $86.90 | $81.48 | 72,251 |
2019-01-08 | $85.99 | $86.70 | $85.76 | $86.61 | $81.21 | 85,115 |
2019-01-07 | $85.40 | $86.50 | $84.99 | $85.56 | $80.23 | 80,899 |
2019-01-04 | $83.26 | $85.74 | $83.26 | $85.44 | $80.11 | 88,742 |
2019-01-03 | $84.12 | $84.12 | $82.01 | $82.06 | $76.94 | 70,684 |
2019-01-02 | $82.73 | $84.91 | $82.73 | $84.57 | $79.30 | 60,675 |
2018-12-31 | $83.58 | $84.08 | $83.02 | $83.96 | $78.73 | 88,877 |
2018-12-28 | $84.12 | $84.59 | $83.12 | $83.33 | $78.14 | 95,099 |
2018-12-27 | $81.26 | $83.86 | $80.95 | $83.86 | $78.63 | 126,142 |
2018-12-26 | $79.41 | $82.37 | $78.44 | $82.36 | $77.23 | 116,968 |
2018-12-24 | $80.53 | $80.87 | $78.90 | $78.95 | $74.03 | 87,605 |
2018-12-21 | $81.95 | $83.22 | $80.81 | $80.85 | $75.81 | 207,291 |
2018-12-20 | $82.23 | $83.16 | $80.72 | $81.51 | $76.43 | 264,070 |
2018-12-19 | $83.68 | $85.31 | $82.00 | $82.39 | $77.25 | 267,219 |
2018-12-18 | $83.66 | $84.34 | $83.07 | $83.43 | $78.23 | 192,642 |
2018-12-17 | $84.31 | $85.15 | $82.50 | $83.00 | $77.83 | 133,352 |
2018-12-14 | $84.89 | $85.47 | $84.21 | $84.46 | $78.91 | 109,158 |
2018-12-13 | $86.56 | $86.87 | $85.24 | $85.49 | $79.88 | 111,180 |
2018-12-12 | $86.91 | $87.35 | $86.33 | $86.33 | $80.66 | 98,059 |
2018-12-11 | $87.27 | $87.75 | $85.11 | $85.48 | $79.87 | 136,371 |
2018-12-10 | $85.73 | $86.16 | $84.27 | $85.83 | $80.19 | 124,142 |
2018-12-07 | $88.13 | $89.35 | $85.40 | $85.62 | $80.00 | 112,021 |
2018-12-06 | $87.93 | $88.07 | $85.71 | $87.97 | $82.19 | 170,161 |
2018-12-04 | $92.38 | $92.54 | $89.34 | $89.40 | $83.53 | 97,428 |
2018-12-03 | $92.62 | $93.23 | $91.24 | $92.47 | $86.40 | 90,356 |
2018-11-30 | $89.91 | $90.76 | $89.85 | $90.68 | $84.73 | 54,790 |
2018-11-29 | $89.67 | $90.75 | $89.28 | $90.19 | $84.27 | 93,255 |
2018-11-28 | $88.38 | $89.63 | $87.23 | $89.62 | $83.73 | 64,359 |
2018-11-27 | $88.90 | $89.32 | $87.56 | $88.15 | $82.36 | 92,592 |
2018-11-26 | $89.38 | $90.07 | $89.19 | $89.60 | $83.72 | 84,824 |
2018-11-23 | $88.68 | $89.29 | $88.44 | $88.72 | $82.89 | 23,044 |
2018-11-21 | $89.35 | $90.61 | $89.30 | $89.82 | $83.92 | 71,352 |
2018-11-20 | $89.52 | $89.82 | $88.40 | $88.78 | $82.95 | 98,495 |
2018-11-19 | $91.98 | $92.28 | $90.53 | $90.77 | $84.81 | 38,532 |
2018-11-16 | $91.08 | $92.44 | $90.95 | $92.16 | $86.11 | 65,133 |
2018-11-15 | $89.84 | $91.89 | $89.69 | $91.44 | $85.44 | 91,689 |
2018-11-14 | $90.60 | $91.33 | $89.60 | $90.15 | $84.23 | 67,599 |
2018-11-13 | $90.98 | $91.80 | $90.18 | $90.23 | $84.30 | 61,117 |
2018-11-12 | $92.14 | $92.14 | $90.68 | $90.77 | $84.81 | 97,727 |
2018-11-09 | $93.32 | $93.32 | $91.51 | $92.25 | $86.19 | 56,183 |
2018-11-08 | $93.82 | $94.28 | $93.42 | $93.78 | $87.62 | 63,481 |
2018-11-07 | $93.46 | $94.43 | $92.90 | $94.38 | $88.18 | 54,869 |
2018-11-06 | $91.33 | $92.65 | $91.33 | $92.65 | $86.57 | 41,140 |
2018-11-05 | $91.17 | $91.63 | $90.90 | $91.44 | $85.44 | 54,313 |
2018-11-02 | $91.81 | $92.17 | $90.11 | $91.25 | $85.26 | 99,402 |
2018-11-01 | $90.60 | $91.46 | $89.79 | $91.26 | $85.27 | 76,968 |
2018-10-31 | $88.24 | $89.17 | $87.95 | $88.55 | $82.73 | 120,250 |
2018-10-30 | $85.89 | $87.49 | $85.44 | $87.37 | $81.63 | 78,319 |
2018-10-29 | $87.38 | $88.12 | $85.25 | $86.06 | $80.41 | 155,383 |
2018-10-26 | $86.12 | $87.20 | $85.20 | $86.23 | $80.57 | 146,977 |
2018-10-25 | $86.27 | $87.75 | $86.11 | $87.08 | $81.36 | 111,243 |
2018-10-24 | $88.57 | $88.90 | $85.43 | $85.56 | $79.94 | 106,761 |
2018-10-23 | $88.57 | $89.22 | $87.15 | $88.71 | $82.88 | 1,123,792 |
2018-10-22 | $91.03 | $91.17 | $89.71 | $90.15 | $84.23 | 62,229 |
2018-10-19 | $91.02 | $91.85 | $90.38 | $90.63 | $84.68 | 93,513 |
2018-10-18 | $92.30 | $92.90 | $90.99 | $91.26 | $85.27 | 67,506 |
2018-10-17 | $92.65 | $92.80 | $91.77 | $92.23 | $86.17 | 45,896 |
2018-10-16 | $91.72 | $92.90 | $91.48 | $92.82 | $86.72 | 424,429 |
2018-10-15 | $91.73 | $92.23 | $91.31 | $91.31 | $85.31 | 52,766 |
2018-10-12 | $93.09 | $93.25 | $91.17 | $91.78 | $85.75 | 89,231 |
2018-10-11 | $92.04 | $93.16 | $91.20 | $91.44 | $85.44 | 141,476 |
2018-10-10 | $94.76 | $94.76 | $92.31 | $92.37 | $86.30 | 186,925 |
2018-10-09 | $97.12 | $97.12 | $94.59 | $94.61 | $88.40 | 181,361 |
2018-10-08 | $97.54 | $98.09 | $97.17 | $97.89 | $91.46 | 132,132 |
2018-10-05 | $98.58 | $98.76 | $97.39 | $97.78 | $91.36 | 90,514 |
2018-10-04 | $99.28 | $99.28 | $98.00 | $98.74 | $92.26 | 98,359 |
2018-10-03 | $100.51 | $100.51 | $99.32 | $99.36 | $92.84 | 114,563 |
2018-10-02 | $99.35 | $99.87 | $98.81 | $99.65 | $93.11 | 41,445 |
2018-10-01 | $98.97 | $99.73 | $98.97 | $99.28 | $92.76 | 29,398 |
2018-09-28 | $98.59 | $98.93 | $98.28 | $98.42 | $91.96 | 32,335 |
2018-09-27 | $99.95 | $99.95 | $98.90 | $98.92 | $92.42 | 37,578 |
2018-09-26 | $100.71 | $100.80 | $99.68 | $99.88 | $93.32 | 53,045 |
2018-09-25 | $101.77 | $101.92 | $101.30 | $101.32 | $94.34 | 29,275 |
2018-09-24 | $102.76 | $102.81 | $101.40 | $101.46 | $94.47 | 41,552 |
2018-09-21 | $103.50 | $103.67 | $102.67 | $102.82 | $95.74 | 757,929 |
2018-09-20 | $102.64 | $103.24 | $102.52 | $102.95 | $95.86 | 38,825 |
2018-09-19 | $100.86 | $102.23 | $100.86 | $101.81 | $94.80 | 37,536 |
2018-09-18 | $101.18 | $101.58 | $100.44 | $100.66 | $93.72 | 32,186 |
2018-09-17 | $100.43 | $101.34 | $100.43 | $100.73 | $93.79 | 32,761 |
2018-09-14 | $100.58 | $100.83 | $100.11 | $100.37 | $93.45 | 38,001 |
2018-09-13 | $100.75 | $101.39 | $100.45 | $100.49 | $93.57 | 30,406 |
2018-09-12 | $100.27 | $100.80 | $99.96 | $100.24 | $93.33 | 46,656 |
2018-09-11 | $99.57 | $100.49 | $99.17 | $100.29 | $93.38 | 175,461 |
2018-09-10 | $100.65 | $100.95 | $100.22 | $100.25 | $93.34 | 42,193 |
2018-09-07 | $100.49 | $100.64 | $99.64 | $100.28 | $93.37 | 45,461 |
2018-09-06 | $101.45 | $101.76 | $100.33 | $100.98 | $94.02 | 70,024 |
2018-09-05 | $99.88 | $101.25 | $99.88 | $100.92 | $93.97 | 52,414 |
2018-09-04 | $100.96 | $100.99 | $99.95 | $100.45 | $93.53 | 49,899 |
2018-08-31 | $101.35 | $101.96 | $101.05 | $101.40 | $94.41 | 35,388 |
2018-08-30 | $102.33 | $102.33 | $101.19 | $101.47 | $94.48 | 47,952 |
2018-08-29 | $101.93 | $103.02 | $101.50 | $102.74 | $95.66 | 46,699 |
2018-08-28 | $102.66 | $103.37 | $101.84 | $102.08 | $95.05 | 30,180 |
2018-08-27 | $101.26 | $102.63 | $101.26 | $102.31 | $95.26 | 29,339 |
2018-08-24 | $100.16 | $101.14 | $100.16 | $100.94 | $93.99 | 23,849 |
2018-08-23 | $100.38 | $100.38 | $99.45 | $99.70 | $92.83 | 21,568 |
2018-08-22 | $100.76 | $100.96 | $100.34 | $100.60 | $93.67 | 49,294 |
2018-08-21 | $100.30 | $101.34 | $100.30 | $100.83 | $93.88 | 62,472 |
2018-08-20 | $99.75 | $100.64 | $99.75 | $100.31 | $93.40 | 32,604 |
2018-08-17 | $98.79 | $99.70 | $98.46 | $99.52 | $92.66 | 38,095 |
2018-08-16 | $98.70 | $99.37 | $98.70 | $98.83 | $92.02 | 37,134 |
2018-08-15 | $98.96 | $98.96 | $97.00 | $97.95 | $91.20 | 74,016 |
2018-08-14 | $99.28 | $100.48 | $99.28 | $99.92 | $93.04 | 40,284 |
2018-08-13 | $100.17 | $100.53 | $98.93 | $99.21 | $92.37 | 48,737 |
2018-08-10 | $100.93 | $100.99 | $100.16 | $100.22 | $93.31 | 43,464 |
2018-08-09 | $101.38 | $102.13 | $101.38 | $101.64 | $94.64 | 42,529 |
2018-08-08 | $101.35 | $101.56 | $100.88 | $101.16 | $94.19 | 51,840 |
2018-08-07 | $101.42 | $101.94 | $101.22 | $101.27 | $94.29 | 25,738 |
2018-08-06 | $99.78 | $101.36 | $99.78 | $101.01 | $94.05 | 59,529 |
2018-08-03 | $100.51 | $101.14 | $100.48 | $101.03 | $94.07 | 36,840 |
2018-08-02 | $100.23 | $100.35 | $99.33 | $100.16 | $93.26 | 39,219 |
2018-08-01 | $101.95 | $102.19 | $100.94 | $101.14 | $94.17 | 50,522 |
2018-07-31 | $101.62 | $102.51 | $101.58 | $102.24 | $95.20 | 46,783 |
2018-07-30 | $101.71 | $102.23 | $101.04 | $101.18 | $94.21 | 32,465 |
2018-07-27 | $102.06 | $102.13 | $101.37 | $101.55 | $94.55 | 35,012 |
2018-07-26 | $100.90 | $102.21 | $100.90 | $101.98 | $94.95 | 55,052 |
2018-07-25 | $100.15 | $101.06 | $99.52 | $100.86 | $93.91 | 40,758 |
2018-07-24 | $99.68 | $100.68 | $99.68 | $100.10 | $93.20 | 202,900 |
2018-07-23 | $99.50 | $99.50 | $98.79 | $99.01 | $92.19 | 18,425 |
2018-07-20 | $99.41 | $99.75 | $99.09 | $99.50 | $92.64 | 24,776 |
2018-07-19 | $100.00 | $100.00 | $99.17 | $99.76 | $92.89 | 53,120 |
2018-07-18 | $100.38 | $101.10 | $100.35 | $100.66 | $93.72 | 32,666 |
2018-07-17 | $99.06 | $100.68 | $99.06 | $100.50 | $93.58 | 32,941 |
2018-07-16 | $99.95 | $100.02 | $98.89 | $99.13 | $92.30 | 39,352 |
2018-07-13 | $99.74 | $100.33 | $99.33 | $99.92 | $93.04 | 80,054 |
2018-07-12 | $100.36 | $100.45 | $99.48 | $99.88 | $93.00 | 38,230 |
2018-07-11 | $100.44 | $100.65 | $99.18 | $99.75 | $92.88 | 107,401 |
2018-07-10 | $100.80 | $101.72 | $100.80 | $101.63 | $94.63 | 39,918 |
2018-07-09 | $100.10 | $100.82 | $100.10 | $100.82 | $93.87 | 43,017 |
2018-07-06 | $98.89 | $99.94 | $98.52 | $99.62 | $92.76 | 55,070 |
2018-07-05 | $98.91 | $99.31 | $98.38 | $99.23 | $92.39 | 64,057 |
2018-07-03 | $99.20 | $99.64 | $97.99 | $98.16 | $91.40 | 30,907 |
2018-07-02 | $98.39 | $98.66 | $97.87 | $98.52 | $91.73 | 91,551 |
2018-06-29 | $98.97 | $100.19 | $98.95 | $99.01 | $92.19 | 259,228 |
2018-06-28 | $98.38 | $98.83 | $97.47 | $98.73 | $91.93 | 256,213 |
2018-06-27 | $98.77 | $100.02 | $98.09 | $98.11 | $91.35 | 58,238 |
2018-06-26 | $98.24 | $98.77 | $97.98 | $98.51 | $91.72 | 34,922 |
2018-06-25 | $99.56 | $99.61 | $97.63 | $98.43 | $91.24 | 139,729 |
2018-06-22 | $99.41 | $100.61 | $99.41 | $100.31 | $92.98 | 45,316 |
2018-06-21 | $99.44 | $99.44 | $98.68 | $98.80 | $91.58 | 38,561 |
2018-06-20 | $100.12 | $100.12 | $99.25 | $99.63 | $92.35 | 51,165 |
2018-06-19 | $100.68 | $100.68 | $98.88 | $99.87 | $92.57 | 170,945 |
2018-06-18 | $101.37 | $102.02 | $101.25 | $101.91 | $94.47 | 50,573 |
2018-06-15 | $102.55 | $102.55 | $101.39 | $102.17 | $94.71 | 35,338 |
2018-06-14 | $103.27 | $103.27 | $102.52 | $102.96 | $95.44 | 27,595 |
2018-06-13 | $103.97 | $103.97 | $102.67 | $102.85 | $95.34 | 35,528 |
2018-06-12 | $104.01 | $104.28 | $103.41 | $103.82 | $96.24 | 25,422 |
2018-06-11 | $103.87 | $104.09 | $103.50 | $103.84 | $96.25 | 35,488 |
2018-06-08 | $103.50 | $104.00 | $102.97 | $103.79 | $96.21 | 107,759 |
2018-06-07 | $104.26 | $104.43 | $103.07 | $103.54 | $95.98 | 63,129 |
2018-06-06 | $102.49 | $104.36 | $102.27 | $104.36 | $96.74 | 147,665 |
2018-06-05 | $101.38 | $102.42 | $101.38 | $102.31 | $94.84 | 103,329 |
2018-06-04 | $101.32 | $101.79 | $101.24 | $101.44 | $94.03 | 44,862 |
2018-06-01 | $100.46 | $101.35 | $100.46 | $100.97 | $93.59 | 41,005 |
2018-05-31 | $100.75 | $100.82 | $99.60 | $99.60 | $92.32 | 63,021 |
2018-05-30 | $99.87 | $100.76 | $99.72 | $100.58 | $93.23 | 77,719 |
2018-05-29 | $100.00 | $100.51 | $98.90 | $99.20 | $91.95 | 46,117 |
2018-05-25 | $100.94 | $100.94 | $100.41 | $100.72 | $93.36 | 47,288 |
2018-05-24 | $101.57 | $101.98 | $100.98 | $101.31 | $93.91 | 47,855 |
2018-05-23 | $101.50 | $101.72 | $100.92 | $101.68 | $94.25 | 52,283 |
2018-05-22 | $103.13 | $103.38 | $102.09 | $102.16 | $94.70 | 40,241 |
2018-05-21 | $103.06 | $103.28 | $102.61 | $103.03 | $95.50 | 31,745 |
2018-05-18 | $102.66 | $102.99 | $102.40 | $102.55 | $95.06 | 24,058 |
2018-05-17 | $102.13 | $102.99 | $102.13 | $102.63 | $95.13 | 61,844 |
2018-05-16 | $100.93 | $102.33 | $100.93 | $102.24 | $94.77 | 209,945 |
2018-05-15 | $100.28 | $100.98 | $99.95 | $100.91 | $93.54 | 96,318 |
2018-05-14 | $100.89 | $101.38 | $100.69 | $101.08 | $93.70 | 81,022 |
2018-05-11 | $101.12 | $101.58 | $100.61 | $100.76 | $93.40 | 27,327 |
2018-05-10 | $100.43 | $101.51 | $100.05 | $100.89 | $93.52 | 39,009 |
2018-05-09 | $98.99 | $100.12 | $98.99 | $100.00 | $92.69 | 33,529 |
2018-05-08 | $98.86 | $98.98 | $98.12 | $98.65 | $91.44 | 56,949 |
2018-05-07 | $98.90 | $99.55 | $98.63 | $98.90 | $91.68 | 32,259 |
2018-05-04 | $97.01 | $99.27 | $96.76 | $98.83 | $91.61 | 86,464 |
2018-05-03 | $97.05 | $98.04 | $96.17 | $97.36 | $90.25 | 61,271 |
2018-05-02 | $97.01 | $97.93 | $97.01 | $97.22 | $90.12 | 60,836 |
2018-05-01 | $96.85 | $97.10 | $95.92 | $97.00 | $89.91 | 62,648 |
2018-04-30 | $99.04 | $99.04 | $97.36 | $97.38 | $90.27 | 36,984 |
2018-04-27 | $99.13 | $99.32 | $98.04 | $98.61 | $91.41 | 33,179 |
2018-04-26 | $98.52 | $99.50 | $98.30 | $99.13 | $91.89 | 45,043 |
2018-04-25 | $97.78 | $98.59 | $97.27 | $98.29 | $91.11 | 119,680 |
2018-04-24 | $100.60 | $100.74 | $96.68 | $97.74 | $90.60 | 131,744 |
2018-04-23 | $100.19 | $100.72 | $99.94 | $100.22 | $92.90 | 45,846 |
2018-04-20 | $101.38 | $101.40 | $100.33 | $100.77 | $93.41 | 31,191 |
2018-04-19 | $102.24 | $102.24 | $100.89 | $101.37 | $93.96 | 45,234 |
2018-04-18 | $102.02 | $102.81 | $101.96 | $102.32 | $94.85 | 67,646 |
2018-04-17 | $100.96 | $101.76 | $100.58 | $101.49 | $94.08 | 60,783 |
2018-04-16 | $99.52 | $100.45 | $99.14 | $100.34 | $93.01 | 113,285 |
2018-04-13 | $99.54 | $99.66 | $98.52 | $98.84 | $91.62 | 85,778 |
2018-04-12 | $97.95 | $99.28 | $97.79 | $98.90 | $91.68 | 73,431 |
2018-04-11 | $97.85 | $98.07 | $97.32 | $97.63 | $90.50 | 63,217 |
2018-04-10 | $97.63 | $99.01 | $97.51 | $98.53 | $91.33 | 183,993 |
2018-04-09 | $96.20 | $97.42 | $95.69 | $96.22 | $89.19 | 429,814 |
2018-04-06 | $97.13 | $97.47 | $95.01 | $95.61 | $88.63 | 156,079 |
2018-04-05 | $96.25 | $98.25 | $96.25 | $98.01 | $90.85 | 141,953 |
2018-04-04 | $93.93 | $95.90 | $93.11 | $95.76 | $88.76 | 259,877 |
2018-04-03 | $94.23 | $95.54 | $93.66 | $95.29 | $88.33 | 495,099 |
2018-04-02 | $95.71 | $96.26 | $93.29 | $94.00 | $87.13 | 1,611,558 |
2018-03-29 | $94.63 | $96.43 | $94.63 | $96.08 | $89.06 | 137,747 |
2018-03-28 | $95.54 | $95.83 | $93.95 | $94.17 | $87.29 | 235,785 |
2018-03-27 | $96.68 | $97.14 | $94.96 | $95.38 | $88.41 | 197,394 |
2018-03-26 | $95.76 | $96.47 | $94.71 | $96.37 | $89.33 | 126,226 |
2018-03-23 | $96.86 | $97.16 | $94.59 | $94.59 | $87.68 | 240,704 |
2018-03-22 | $99.02 | $99.39 | $96.63 | $96.70 | $89.64 | 131,017 |
2018-03-21 | $98.85 | $101.00 | $98.85 | $100.22 | $92.58 | 102,625 |
2018-03-20 | $99.36 | $99.46 | $98.82 | $98.95 | $91.41 | 104,982 |
2018-03-19 | $100.37 | $100.37 | $98.46 | $99.17 | $91.61 | 159,152 |
2018-03-16 | $100.26 | $101.16 | $100.20 | $100.66 | $92.99 | 111,133 |
2018-03-15 | $101.95 | $101.95 | $100.46 | $100.46 | $92.81 | 72,037 |
2018-03-14 | $103.89 | $103.89 | $101.69 | $101.87 | $94.11 | 76,567 |
2018-03-13 | $104.42 | $104.80 | $103.23 | $103.34 | $95.47 | 61,601 |
2018-03-12 | $104.12 | $104.79 | $103.82 | $103.92 | $96.00 | 49,574 |
2018-03-09 | $103.04 | $104.08 | $102.72 | $104.08 | $96.15 | 40,854 |
2018-03-08 | $102.60 | $102.62 | $101.64 | $102.40 | $94.60 | 35,744 |
2018-03-07 | $101.66 | $102.67 | $101.53 | $102.42 | $94.62 | 32,856 |
2018-03-06 | $102.08 | $103.28 | $101.48 | $102.64 | $94.82 | 102,898 |
2018-03-05 | $99.45 | $101.70 | $99.45 | $101.46 | $93.73 | 149,050 |
2018-03-02 | $99.57 | $100.31 | $98.98 | $100.02 | $92.40 | 211,338 |
2018-03-01 | $100.86 | $101.25 | $99.38 | $100.04 | $92.42 | 723,162 |
2018-02-28 | $103.08 | $103.08 | $100.68 | $100.69 | $93.02 | 177,951 |
2018-02-27 | $104.09 | $104.27 | $102.83 | $102.89 | $95.05 | 299,790 |
2018-02-26 | $104.32 | $104.32 | $103.26 | $104.27 | $96.32 | 85,908 |
2018-02-23 | $102.99 | $103.98 | $102.61 | $103.94 | $96.02 | 53,000 |
2018-02-22 | $102.16 | $103.33 | $102.06 | $102.42 | $94.62 | 86,022 |
2018-02-21 | $102.37 | $103.52 | $101.78 | $101.84 | $94.08 | 84,835 |
2018-02-20 | $101.88 | $103.01 | $101.57 | $102.09 | $94.31 | 122,417 |
2018-02-16 | $102.18 | $103.40 | $101.80 | $102.49 | $94.68 | 312,865 |
2018-02-15 | $102.63 | $102.89 | $101.23 | $102.52 | $94.71 | 269,865 |
2018-02-14 | $99.36 | $102.05 | $98.97 | $101.90 | $94.14 | 69,924 |
2018-02-13 | $99.96 | $100.65 | $99.87 | $100.19 | $92.56 | 73,140 |
2018-02-12 | $98.98 | $100.93 | $98.83 | $100.49 | $92.83 | 174,767 |
2018-02-09 | $97.75 | $98.91 | $95.28 | $98.24 | $90.75 | 249,711 |
2018-02-08 | $100.22 | $100.74 | $96.68 | $96.68 | $89.31 | 236,479 |
2018-02-07 | $100.76 | $101.94 | $100.12 | $100.12 | $92.49 | 170,874 |
2018-02-06 | $96.33 | $101.48 | $95.99 | $101.34 | $93.62 | 817,220 |
2018-02-05 | $101.20 | $102.54 | $98.09 | $98.35 | $90.86 | 340,162 |
2018-02-02 | $104.13 | $104.41 | $101.67 | $101.67 | $93.92 | 305,123 |
2018-02-01 | $105.00 | $106.01 | $104.65 | $104.76 | $96.78 | 975,603 |
2018-01-31 | $106.47 | $106.64 | $105.44 | $106.06 | $97.98 | 107,512 |
2018-01-30 | $106.74 | $106.99 | $105.76 | $106.00 | $97.92 | 65,198 |
2018-01-29 | $108.12 | $108.32 | $107.07 | $107.10 | $98.94 | 70,702 |
2018-01-26 | $107.85 | $108.12 | $107.02 | $108.05 | $99.82 | 42,374 |
2018-01-25 | $107.86 | $108.22 | $107.32 | $107.75 | $99.54 | 108,941 |
2018-01-24 | $107.30 | $107.55 | $106.65 | $106.95 | $98.80 | 76,633 |
2018-01-23 | $106.51 | $106.64 | $105.83 | $106.57 | $98.45 | 64,300 |
2018-01-22 | $106.59 | $106.71 | $106.18 | $106.64 | $98.51 | 62,457 |
2018-01-19 | $106.38 | $106.82 | $106.08 | $106.76 | $98.63 | 62,073 |
2018-01-18 | $105.79 | $106.30 | $105.51 | $105.98 | $97.90 | 51,714 |
2018-01-17 | $106.53 | $106.67 | $105.87 | $106.30 | $98.20 | 68,422 |
2018-01-16 | $107.44 | $107.44 | $105.12 | $105.85 | $97.78 | 103,427 |
2018-01-12 | $107.47 | $107.47 | $106.86 | $107.13 | $98.97 | 75,333 |
2018-01-11 | $105.94 | $107.13 | $105.94 | $107.13 | $98.97 | 179,538 |
2018-01-10 | $105.82 | $105.82 | $105.27 | $105.56 | $97.52 | 56,553 |
2018-01-09 | $106.24 | $106.67 | $105.88 | $105.90 | $97.83 | 156,261 |
2018-01-08 | $106.25 | $106.33 | $105.71 | $106.15 | $98.06 | 147,742 |
2018-01-05 | $105.79 | $106.21 | $105.52 | $106.12 | $98.03 | 161,675 |
2018-01-04 | $104.88 | $105.39 | $104.87 | $105.17 | $97.16 | 278,541 |
2018-01-03 | $103.92 | $104.47 | $103.69 | $104.31 | $96.36 | 419,334 |
2018-01-02 | $103.07 | $103.75 | $102.56 | $103.75 | $95.84 | 1,367,653 |
2017-12-29 | $102.89 | $102.89 | $102.14 | $102.20 | $94.41 | 179,934 |
2017-12-28 | $102.18 | $102.54 | $101.88 | $102.54 | $94.73 | 336,583 |
2017-12-27 | $101.96 | $102.14 | $101.88 | $101.95 | $94.18 | 68,491 |
2017-12-26 | $101.88 | $102.00 | $101.64 | $101.88 | $94.12 | 85,742 |
2017-12-22 | $101.83 | $101.92 | $101.56 | $101.88 | $94.12 | 31,549 |
2017-12-21 | $101.50 | $101.81 | $101.31 | $101.58 | $93.84 | 258,141 |
2017-12-20 | $101.67 | $101.84 | $101.22 | $101.29 | $93.57 | 149,471 |
2017-12-19 | $101.12 | $101.28 | $100.99 | $101.02 | $93.32 | 30,082 |
2017-12-18 | $99.72 | $101.47 | $99.72 | $101.39 | $93.35 | 43,737 |
2017-12-15 | $99.58 | $99.89 | $99.45 | $99.72 | $91.81 | 139,074 |
2017-12-14 | $100.27 | $100.42 | $99.18 | $99.18 | $91.31 | 76,772 |
2017-12-13 | $100.15 | $100.36 | $100.04 | $100.29 | $92.33 | 36,692 |
2017-12-12 | $100.08 | $100.30 | $99.91 | $99.97 | $92.04 | 76,169 |
2017-12-11 | $100.32 | $100.32 | $99.72 | $99.82 | $91.90 | 71,150 |
2017-12-08 | $99.90 | $99.94 | $99.40 | $99.56 | $91.66 | 66,298 |
2017-12-07 | $98.95 | $99.62 | $98.95 | $99.58 | $91.68 | 35,078 |
2017-12-06 | $99.15 | $99.47 | $98.95 | $98.95 | $91.10 | 61,674 |
2017-12-05 | $100.06 | $100.23 | $99.48 | $99.48 | $91.59 | 55,587 |
2017-12-04 | $100.16 | $101.06 | $100.14 | $100.14 | $92.19 | 59,786 |
2017-12-01 | $100.47 | $100.51 | $98.66 | $99.48 | $91.59 | 326,720 |
2017-11-30 | $100.28 | $101.00 | $100.06 | $100.08 | $92.14 | 69,749 |
2017-11-29 | $100.00 | $100.22 | $99.72 | $100.02 | $92.08 | 21,323 |
2017-11-28 | $99.02 | $100.04 | $99.02 | $100.01 | $92.08 | 31,309 |
2017-11-27 | $99.59 | $99.62 | $98.85 | $98.85 | $91.01 | 65,351 |
2017-11-24 | $99.41 | $99.60 | $99.41 | $99.50 | $91.61 | 17,728 |
2017-11-22 | $99.32 | $99.39 | $98.99 | $98.99 | $91.14 | 22,539 |
2017-11-21 | $99.17 | $99.40 | $99.07 | $99.24 | $91.37 | 27,282 |
2017-11-20 | $98.39 | $98.77 | $98.33 | $98.62 | $90.80 | 96,035 |
2017-11-17 | $97.75 | $98.62 | $97.75 | $98.35 | $90.55 | 24,803 |
2017-11-16 | $97.05 | $98.13 | $97.05 | $98.06 | $90.28 | 74,023 |
2017-11-15 | $96.70 | $96.92 | $96.05 | $96.74 | $89.06 | 55,851 |
2017-11-14 | $97.94 | $97.94 | $96.96 | $97.14 | $89.43 | 89,052 |
2017-11-13 | $97.48 | $98.57 | $96.84 | $98.42 | $90.61 | 75,526 |
2017-11-10 | $98.00 | $98.30 | $97.62 | $97.82 | $90.06 | 784,697 |
2017-11-09 | $98.40 | $98.64 | $97.87 | $98.01 | $90.23 | 72,188 |
2017-11-08 | $99.21 | $99.21 | $98.86 | $99.06 | $91.20 | 42,123 |
2017-11-07 | $99.22 | $99.31 | $98.85 | $99.19 | $91.32 | 85,186 |
2017-11-06 | $99.21 | $99.61 | $98.93 | $98.94 | $91.09 | 34,712 |
2017-11-03 | $99.36 | $99.36 | $98.69 | $99.14 | $91.27 | 78,227 |
2017-11-02 | $100.17 | $100.29 | $99.23 | $99.43 | $91.54 | 234,874 |
2017-11-01 | $100.20 | $100.65 | $99.74 | $100.17 | $92.22 | 256,369 |
2017-10-31 | $99.34 | $99.63 | $99.24 | $99.39 | $91.50 | 40,708 |
2017-10-30 | $99.53 | $99.75 | $98.95 | $99.21 | $91.34 | 82,583 |
2017-10-27 | $99.76 | $99.78 | $99.17 | $99.66 | $91.75 | 86,973 |
2017-10-26 | $99.64 | $100.32 | $99.40 | $100.05 | $92.11 | 103,340 |
2017-10-25 | $99.37 | $99.51 | $98.36 | $98.84 | $91.00 | 65,581 |
2017-10-24 | $99.00 | $99.60 | $99.00 | $99.42 | $91.53 | 50,714 |
2017-10-23 | $99.12 | $99.16 | $98.65 | $98.65 | $90.82 | 64,413 |
2017-10-20 | $98.58 | $98.91 | $98.58 | $98.87 | $91.03 | 75,999 |
2017-10-19 | $97.61 | $98.24 | $97.26 | $98.24 | $90.45 | 153,815 |
2017-10-18 | $97.81 | $98.05 | $97.72 | $97.88 | $90.11 | 182,327 |
2017-10-17 | $98.29 | $98.43 | $97.87 | $98.09 | $90.31 | 71,129 |
2017-10-16 | $99.10 | $99.18 | $98.21 | $98.40 | $90.59 | 97,183 |
2017-10-13 | $98.73 | $98.80 | $98.58 | $98.62 | $90.80 | 76,678 |
2017-10-12 | $97.63 | $98.15 | $97.63 | $98.03 | $90.25 | 86,833 |
2017-10-11 | $97.67 | $97.75 | $97.27 | $97.75 | $89.99 | 57,767 |
2017-10-10 | $97.68 | $98.00 | $97.46 | $97.56 | $89.82 | 50,048 |
2017-10-09 | $97.81 | $97.81 | $97.39 | $97.63 | $89.88 | 76,632 |
2017-10-06 | $97.53 | $97.77 | $97.08 | $97.76 | $90.00 | 178,254 |
2017-10-05 | $97.62 | $97.99 | $97.57 | $97.97 | $90.20 | 265,389 |
2017-10-04 | $97.73 | $97.86 | $97.42 | $97.48 | $89.75 | 422,743 |
2017-10-03 | $97.44 | $97.58 | $96.94 | $97.53 | $89.79 | 462,835 |
2017-10-02 | $96.08 | $97.21 | $95.92 | $97.21 | $89.50 | 2,728,123 |
2017-09-29 | $95.95 | $96.04 | $95.48 | $95.79 | $88.19 | 72,869 |
2017-09-28 | $95.68 | $95.85 | $95.01 | $95.84 | $88.24 | 62,516 |
2017-09-27 | $95.55 | $95.59 | $94.57 | $95.26 | $87.70 | 43,637 |
2017-09-26 | $95.77 | $95.92 | $95.33 | $95.37 | $87.80 | 49,380 |
2017-09-25 | $96.07 | $96.22 | $95.60 | $96.20 | $88.15 | 56,980 |
2017-09-22 | $96.06 | $96.20 | $95.87 | $96.09 | $88.05 | 36,661 |
2017-09-21 | $96.39 | $96.55 | $96.21 | $96.22 | $88.17 | 63,622 |
2017-09-20 | $96.52 | $96.68 | $95.99 | $96.51 | $88.43 | 43,596 |
2017-09-19 | $95.86 | $96.32 | $95.61 | $96.32 | $88.26 | 91,929 |
2017-09-18 | $95.16 | $95.75 | $95.16 | $95.72 | $87.71 | 161,346 |
2017-09-15 | $94.79 | $95.14 | $94.65 | $95.08 | $87.12 | 66,260 |
2017-09-14 | $94.32 | $95.01 | $94.24 | $94.90 | $86.96 | 49,815 |
2017-09-13 | $94.70 | $94.70 | $94.13 | $94.46 | $86.55 | 51,904 |
2017-09-12 | $93.93 | $94.66 | $93.93 | $94.42 | $86.52 | 100,581 |
2017-09-11 | $92.56 | $93.89 | $92.56 | $93.62 | $85.78 | 148,822 |
2017-09-08 | $92.51 | $92.51 | $91.99 | $92.29 | $84.56 | 468,626 |
2017-09-07 | $92.31 | $92.50 | $91.99 | $92.45 | $84.71 | 60,818 |
2017-09-06 | $92.02 | $92.45 | $91.64 | $92.31 | $84.58 | 89,954 |
2017-09-05 | $93.33 | $93.52 | $91.99 | $92.01 | $84.31 | 211,514 |
2017-09-01 | $92.03 | $93.25 | $92.03 | $93.22 | $85.42 | 1,116,448 |
2017-08-31 | $92.08 | $92.78 | $92.08 | $92.62 | $84.87 | 372,460 |
2017-08-30 | $91.28 | $91.83 | $91.14 | $91.70 | $84.02 | 37,863 |
2017-08-29 | $91.39 | $91.49 | $90.92 | $91.41 | $83.76 | 42,699 |
2017-08-28 | $91.78 | $91.88 | $91.34 | $91.82 | $84.13 | 59,615 |
2017-08-25 | $91.71 | $91.73 | $91.47 | $91.57 | $83.90 | 270,840 |
2017-08-24 | $91.40 | $91.62 | $91.15 | $91.27 | $83.63 | 313,034 |
2017-08-23 | $91.03 | $91.65 | $91.03 | $91.38 | $83.73 | 29,445 |
2017-08-22 | $90.63 | $91.42 | $90.29 | $91.35 | $83.70 | 626,030 |
2017-08-21 | $90.08 | $90.40 | $89.93 | $90.31 | $82.75 | 101,678 |
2017-08-18 | $89.77 | $90.24 | $89.54 | $89.95 | $82.42 | 60,257 |
2017-08-17 | $91.05 | $91.22 | $89.81 | $89.81 | $82.29 | 58,547 |
2017-08-16 | $90.59 | $91.39 | $90.59 | $91.39 | $83.74 | 38,963 |
2017-08-15 | $90.32 | $90.65 | $90.24 | $90.52 | $82.94 | 103,406 |
2017-08-14 | $90.06 | $90.55 | $90.06 | $90.40 | $82.83 | 34,019 |
2017-08-11 | $89.47 | $89.98 | $89.47 | $89.68 | $82.17 | 78,220 |
2017-08-10 | $90.62 | $90.76 | $89.85 | $89.85 | $82.33 | 95,231 |
2017-08-09 | $90.88 | $91.14 | $90.63 | $90.93 | $83.32 | 42,758 |
2017-08-08 | $91.56 | $91.79 | $90.79 | $90.98 | $83.36 | 58,244 |
2017-08-07 | $91.74 | $92.09 | $91.74 | $91.81 | $84.12 | 44,145 |
2017-08-04 | $91.56 | $91.78 | $91.48 | $91.74 | $84.06 | 116,160 |
2017-08-03 | $91.99 | $91.99 | $91.16 | $91.25 | $83.61 | 666,581 |
2017-08-02 | $91.54 | $91.95 | $91.15 | $91.79 | $84.11 | 126,761 |
2017-08-01 | $92.14 | $92.16 | $91.26 | $91.81 | $84.12 | 1,078,978 |
2017-07-31 | $92.48 | $92.70 | $91.54 | $91.54 | $83.88 | 48,785 |
2017-07-28 | $92.37 | $92.76 | $91.78 | $92.19 | $84.47 | 56,348 |
2017-07-27 | $93.06 | $93.21 | $91.87 | $92.34 | $84.61 | 43,013 |
2017-07-26 | $93.44 | $93.44 | $92.66 | $92.76 | $85.00 | 56,340 |
2017-07-25 | $92.92 | $93.63 | $92.92 | $93.44 | $85.62 | 48,788 |
2017-07-24 | $92.14 | $92.34 | $91.83 | $92.22 | $84.50 | 28,818 |
2017-07-21 | $92.40 | $92.40 | $92.04 | $92.29 | $84.56 | 63,168 |
2017-07-20 | $92.78 | $92.91 | $92.27 | $92.43 | $84.69 | 37,445 |
2017-07-19 | $92.17 | $93.14 | $92.17 | $93.14 | $85.34 | 92,860 |
2017-07-18 | $92.18 | $92.18 | $91.64 | $92.02 | $84.32 | 41,740 |
2017-07-17 | $92.25 | $92.62 | $92.11 | $92.32 | $84.59 | 83,868 |
2017-07-14 | $91.77 | $92.35 | $91.74 | $92.15 | $84.44 | 84,339 |
2017-07-13 | $91.46 | $91.86 | $91.28 | $91.60 | $83.93 | 90,897 |
2017-07-12 | $90.93 | $91.75 | $90.93 | $91.62 | $83.95 | 99,820 |
2017-07-11 | $90.52 | $90.80 | $90.04 | $90.67 | $83.08 | 416,444 |
2017-07-10 | $89.78 | $90.92 | $89.59 | $90.53 | $82.95 | 89,969 |
2017-07-07 | $89.62 | $90.01 | $89.10 | $89.93 | $82.40 | 380,851 |
2017-07-06 | $89.56 | $90.06 | $89.26 | $89.46 | $81.97 | 397,655 |
2017-07-05 | $90.22 | $90.32 | $89.45 | $89.73 | $82.22 | 897,234 |
2017-07-03 | $89.78 | $90.48 | $89.58 | $90.22 | $82.67 | 1,011,553 |
2017-06-30 | $89.28 | $89.75 | $89.15 | $89.35 | $81.87 | 44,073 |
2017-06-29 | $89.63 | $89.90 | $88.56 | $88.90 | $81.46 | 73,528 |
2017-06-28 | $89.24 | $89.80 | $89.17 | $89.69 | $82.18 | 112,623 |
2017-06-27 | $88.98 | $89.27 | $88.48 | $88.48 | $81.07 | 121,108 |
2017-06-26 | $89.30 | $89.53 | $88.93 | $89.43 | $81.56 | 30,328 |
2017-06-23 | $89.08 | $89.56 | $88.79 | $89.22 | $81.36 | 23,875 |
2017-06-22 | $89.00 | $89.22 | $88.77 | $88.96 | $81.13 | 43,473 |
2017-06-21 | $89.72 | $89.92 | $88.66 | $88.73 | $80.92 | 172,560 |
2017-06-20 | $90.54 | $90.54 | $89.78 | $89.82 | $81.91 | 35,605 |
2017-06-19 | $90.13 | $90.60 | $89.89 | $90.43 | $82.47 | 36,649 |
2017-06-16 | $89.44 | $89.56 | $89.06 | $89.55 | $81.66 | 375,154 |
2017-06-15 | $90.07 | $90.07 | $88.93 | $89.23 | $81.37 | 1,987,250 |
2017-06-14 | $91.63 | $91.85 | $90.06 | $90.39 | $82.43 | 40,257 |
2017-06-13 | $90.61 | $91.55 | $90.43 | $91.54 | $83.48 | 41,203 |
2017-06-12 | $90.67 | $91.26 | $90.25 | $90.35 | $82.39 | 60,619 |
2017-06-09 | $89.91 | $90.94 | $89.91 | $90.94 | $82.93 | 63,794 |
2017-06-08 | $89.13 | $90.07 | $89.13 | $89.89 | $81.97 | 49,329 |
2017-06-07 | $89.46 | $89.78 | $89.07 | $89.39 | $81.52 | 47,797 |
2017-06-06 | $89.16 | $89.69 | $88.90 | $89.52 | $81.64 | 97,923 |
2017-06-05 | $89.61 | $89.79 | $89.28 | $89.34 | $81.47 | 33,701 |
2017-06-02 | $89.53 | $89.84 | $89.44 | $89.68 | $81.78 | 95,214 |
2017-06-01 | $88.31 | $89.54 | $88.30 | $89.47 | $81.59 | 183,049 |
2017-05-31 | $88.24 | $88.43 | $87.35 | $88.38 | $80.60 | 50,383 |
2017-05-30 | $88.08 | $88.23 | $87.92 | $88.12 | $80.36 | 32,568 |
2017-05-26 | $88.20 | $88.40 | $88.13 | $88.29 | $80.52 | 25,788 |
2017-05-25 | $88.74 | $89.00 | $87.93 | $88.12 | $80.36 | 164,367 |
2017-05-24 | $88.32 | $88.93 | $88.32 | $88.55 | $80.75 | 199,075 |
2017-05-23 | $88.09 | $88.24 | $87.67 | $88.05 | $80.30 | 41,579 |
2017-05-22 | $88.29 | $88.40 | $87.60 | $87.68 | $79.96 | 45,772 |
2017-05-19 | $87.20 | $88.16 | $87.08 | $87.76 | $80.03 | 284,543 |
2017-05-18 | $86.53 | $87.12 | $85.86 | $86.82 | $79.17 | 152,564 |
2017-05-17 | $88.21 | $88.22 | $86.85 | $86.85 | $79.20 | 122,854 |
2017-05-16 | $88.83 | $88.92 | $88.65 | $88.76 | $80.94 | 52,373 |
2017-05-15 | $88.27 | $89.01 | $88.15 | $88.63 | $80.83 | 55,031 |
2017-05-12 | $87.68 | $88.05 | $87.68 | $87.86 | $80.12 | 104,984 |
2017-05-11 | $87.88 | $88.08 | $87.17 | $87.86 | $80.12 | 48,677 |
2017-05-10 | $87.72 | $88.09 | $87.72 | $88.08 | $80.32 | 81,621 |
2017-05-09 | $88.20 | $88.40 | $87.65 | $87.74 | $80.01 | 110,556 |
2017-05-08 | $88.87 | $88.92 | $88.13 | $88.27 | $80.50 | 62,113 |
2017-05-05 | $87.83 | $89.13 | $87.83 | $89.13 | $81.28 | 178,902 |
2017-05-04 | $87.82 | $87.87 | $87.34 | $87.74 | $80.01 | 326,507 |
2017-05-03 | $88.62 | $88.62 | $87.68 | $87.75 | $80.02 | 117,795 |
2017-05-02 | $89.31 | $89.31 | $88.71 | $88.92 | $81.09 | 130,832 |
2017-05-01 | $89.53 | $89.57 | $88.98 | $89.23 | $81.37 | 189,183 |
2017-04-28 | $90.10 | $90.29 | $89.29 | $89.30 | $81.44 | 107,042 |
2017-04-27 | $90.33 | $90.37 | $89.69 | $90.09 | $82.16 | 104,492 |
2017-04-26 | $90.38 | $90.93 | $90.23 | $90.56 | $82.59 | 118,692 |
2017-04-25 | $89.98 | $90.93 | $89.98 | $90.87 | $82.87 | 161,691 |
2017-04-24 | $88.93 | $89.52 | $88.93 | $89.34 | $81.47 | 164,182 |
2017-04-21 | $88.20 | $88.36 | $87.81 | $88.07 | $80.31 | 93,924 |
2017-04-20 | $87.43 | $88.42 | $87.43 | $88.20 | $80.43 | 116,782 |
2017-04-19 | $87.63 | $87.76 | $87.06 | $87.14 | $79.47 | 157,595 |
2017-04-18 | $87.14 | $87.49 | $86.89 | $87.33 | $79.64 | 76,670 |
2017-04-17 | $87.26 | $87.48 | $86.98 | $87.48 | $79.78 | 93,993 |
2017-04-13 | $87.90 | $88.01 | $86.84 | $86.88 | $79.23 | 158,204 |
2017-04-12 | $89.20 | $89.20 | $87.89 | $87.91 | $80.17 | 132,917 |
2017-04-11 | $89.39 | $89.39 | $88.64 | $89.36 | $81.49 | 125,536 |
2017-04-10 | $89.41 | $89.56 | $89.00 | $89.36 | $81.49 | 189,663 |
2017-04-07 | $89.41 | $89.59 | $88.94 | $89.33 | $81.46 | 128,586 |
2017-04-06 | $89.12 | $89.65 | $88.74 | $89.28 | $81.42 | 121,062 |
2017-04-05 | $89.99 | $90.03 | $88.80 | $88.90 | $81.07 | 315,124 |
2017-04-04 | $89.01 | $89.19 | $88.64 | $89.17 | $81.32 | 486,220 |
2017-04-03 | $89.47 | $89.61 | $88.08 | $88.80 | $80.98 | 3,538,716 |
2017-03-31 | $89.21 | $89.55 | $89.05 | $89.14 | $81.29 | 78,360 |
2017-03-30 | $88.96 | $89.60 | $88.95 | $89.23 | $81.37 | 39,968 |
2017-03-29 | $88.98 | $89.31 | $88.75 | $89.02 | $81.18 | 55,933 |
2017-03-28 | $87.87 | $89.31 | $87.87 | $89.05 | $81.21 | 299,851 |
2017-03-27 | $86.75 | $88.08 | $86.41 | $87.89 | $80.15 | 389,511 |
2017-03-24 | $88.47 | $88.60 | $87.30 | $87.57 | $79.86 | 103,730 |
2017-03-23 | $87.99 | $88.81 | $87.84 | $88.59 | $80.57 | 76,321 |
2017-03-22 | $87.91 | $88.23 | $87.34 | $88.19 | $80.20 | 105,049 |
2017-03-21 | $89.94 | $90.19 | $87.87 | $87.94 | $79.98 | 86,467 |
2017-03-20 | $89.62 | $89.80 | $89.03 | $89.74 | $81.62 | 61,628 |
2017-03-17 | $89.16 | $89.62 | $89.16 | $89.48 | $81.38 | 89,722 |
2017-03-16 | $89.78 | $89.89 | $88.84 | $88.94 | $80.89 | 129,438 |
2017-03-15 | $88.49 | $89.58 | $88.32 | $89.49 | $81.39 | 76,997 |
2017-03-14 | $88.12 | $88.17 | $87.65 | $87.84 | $79.89 | 45,292 |
2017-03-13 | $88.36 | $88.56 | $88.20 | $88.54 | $80.52 | 56,323 |
2017-03-10 | $88.38 | $88.51 | $87.73 | $88.11 | $80.13 | 99,822 |
2017-03-09 | $88.17 | $88.40 | $87.39 | $87.75 | $79.80 | 108,435 |
2017-03-08 | $88.09 | $88.91 | $88.02 | $88.14 | $80.16 | 80,119 |
2017-03-07 | $89.00 | $89.00 | $88.09 | $88.09 | $80.11 | 104,753 |
2017-03-06 | $88.72 | $88.96 | $88.33 | $88.58 | $80.56 | 344,438 |
2017-03-03 | $89.02 | $89.30 | $88.77 | $89.05 | $80.99 | 54,149 |
2017-03-02 | $90.19 | $90.19 | $88.92 | $88.92 | $80.87 | 177,368 |
2017-03-01 | $89.17 | $90.40 | $89.17 | $90.16 | $82.00 | 200,981 |
2017-02-28 | $88.33 | $88.79 | $88.23 | $88.46 | $80.45 | 77,263 |
2017-02-27 | $88.59 | $89.17 | $88.30 | $88.43 | $80.42 | 1,730,807 |
2017-02-24 | $88.15 | $88.80 | $88.00 | $88.76 | $80.72 | 47,598 |
2017-02-23 | $89.79 | $89.94 | $88.61 | $88.69 | $80.66 | 78,382 |
2017-02-22 | $88.89 | $89.86 | $88.87 | $89.51 | $81.40 | 107,886 |
2017-02-21 | $88.71 | $89.44 | $88.70 | $89.28 | $81.19 | 93,819 |
2017-02-17 | $88.73 | $88.80 | $88.38 | $88.80 | $80.76 | 65,072 |
2017-02-16 | $88.90 | $89.37 | $88.57 | $88.85 | $80.80 | 61,856 |
2017-02-15 | $88.75 | $89.11 | $88.67 | $88.94 | $80.89 | 150,585 |
2017-02-14 | $88.72 | $88.93 | $88.33 | $88.90 | $80.85 | 730,489 |
2017-02-13 | $88.45 | $89.18 | $88.29 | $88.89 | $80.84 | 411,325 |
2017-02-10 | $87.71 | $88.13 | $87.38 | $88.01 | $80.04 | 278,345 |
2017-02-09 | $87.02 | $87.41 | $86.92 | $87.28 | $79.38 | 311,054 |
2017-02-08 | $86.80 | $87.02 | $86.31 | $86.86 | $78.99 | 232,456 |
2017-02-07 | $87.39 | $87.51 | $86.62 | $86.74 | $78.88 | 448,053 |
2017-02-06 | $87.46 | $87.51 | $87.10 | $87.42 | $79.50 | 245,381 |
2017-02-03 | $87.37 | $87.55 | $87.15 | $87.50 | $79.58 | 216,613 |
2017-02-02 | $87.33 | $87.57 | $86.82 | $87.28 | $79.38 | 1,201,986 |
2017-02-01 | $86.91 | $87.44 | $86.52 | $87.35 | $79.44 | 1,728,332 |
2017-01-31 | $87.30 | $87.30 | $86.44 | $86.91 | $79.04 | 523,666 |
2017-01-30 | $87.78 | $87.79 | $86.75 | $87.25 | $79.35 | 197,027 |
2017-01-27 | $88.10 | $88.42 | $87.95 | $88.20 | $80.21 | 511,006 |
2017-01-26 | $88.01 | $88.80 | $87.80 | $88.45 | $80.44 | 167,536 |
2017-01-25 | $88.19 | $88.46 | $87.63 | $88.34 | $80.34 | 605,822 |
2017-01-24 | $86.28 | $88.31 | $86.28 | $88.13 | $80.15 | 313,787 |
2017-01-23 | $85.55 | $85.75 | $85.17 | $85.67 | $77.91 | 128,275 |
2017-01-20 | $85.12 | $85.72 | $84.99 | $85.54 | $77.79 | 116,315 |
2017-01-19 | $85.80 | $85.80 | $84.47 | $84.84 | $77.16 | 1,809,174 |
2017-01-18 | $84.90 | $85.48 | $84.79 | $85.48 | $77.74 | 61,747 |
2017-01-17 | $85.24 | $85.24 | $84.63 | $84.83 | $77.15 | 54,485 |
2017-01-13 | $85.35 | $85.54 | $85.14 | $85.29 | $77.57 | 50,807 |
2017-01-12 | $85.53 | $85.55 | $84.85 | $85.36 | $77.63 | 85,139 |
2017-01-11 | $84.92 | $85.62 | $84.86 | $85.62 | $77.87 | 68,166 |
2017-01-10 | $84.78 | $85.21 | $84.51 | $84.91 | $77.22 | 113,094 |
2017-01-09 | $84.78 | $85.46 | $84.57 | $84.65 | $76.98 | 938,850 |
2017-01-06 | $84.84 | $84.87 | $84.32 | $84.75 | $77.08 | 103,851 |
2017-01-05 | $85.01 | $85.26 | $84.50 | $84.82 | $77.14 | 88,676 |
2017-01-04 | $83.89 | $85.24 | $83.89 | $85.09 | $77.38 | 272,082 |
2017-01-03 | $83.70 | $84.15 | $82.98 | $83.66 | $76.08 | 2,024,702 |
2016-12-30 | $83.90 | $84.02 | $82.92 | $83.16 | $75.63 | 106,565 |
2016-12-29 | $83.93 | $84.12 | $83.62 | $83.82 | $76.23 | 62,203 |
2016-12-28 | $84.90 | $85.00 | $83.70 | $83.77 | $76.18 | 51,352 |
2016-12-27 | $84.46 | $84.80 | $84.46 | $84.66 | $76.99 | 111,572 |
2016-12-23 | $84.09 | $84.28 | $83.74 | $84.27 | $76.64 | 70,619 |
2016-12-22 | $84.45 | $84.46 | $83.81 | $84.09 | $76.47 | 135,268 |
2016-12-21 | $84.91 | $84.97 | $84.46 | $84.62 | $76.96 | 107,056 |
2016-12-20 | $85.02 | $85.06 | $84.61 | $85.06 | $77.03 | 70,854 |
2016-12-19 | $84.97 | $84.98 | $84.55 | $84.89 | $76.87 | 51,041 |
2016-12-16 | $85.67 | $85.80 | $84.85 | $84.92 | $76.90 | 60,635 |
2016-12-15 | $84.55 | $85.69 | $84.31 | $85.49 | $77.41 | 61,957 |
2016-12-14 | $85.91 | $86.19 | $84.80 | $84.90 | $76.88 | 88,617 |
2016-12-13 | $86.48 | $86.55 | $85.40 | $85.92 | $77.80 | 74,250 |
2016-12-12 | $86.80 | $86.94 | $86.12 | $86.15 | $78.01 | 69,170 |
2016-12-09 | $86.78 | $86.93 | $86.23 | $86.57 | $78.39 | 100,867 |
2016-12-08 | $86.25 | $86.93 | $86.14 | $86.69 | $78.50 | 108,727 |
2016-12-07 | $84.99 | $86.03 | $84.86 | $86.00 | $77.88 | 139,731 |
2016-12-06 | $84.93 | $84.93 | $84.16 | $84.87 | $76.85 | 320,162 |
2016-12-05 | $84.55 | $84.95 | $84.23 | $84.68 | $76.68 | 157,989 |
2016-12-02 | $83.69 | $84.15 | $83.35 | $83.77 | $75.86 | 536,385 |
2016-12-01 | $84.34 | $84.59 | $83.67 | $83.82 | $75.90 | 988,463 |
2016-11-30 | $83.35 | $84.05 | $83.05 | $83.87 | $75.95 | 408,040 |
2016-11-29 | $82.16 | $83.05 | $81.62 | $82.76 | $74.94 | 131,472 |
2016-11-28 | $83.33 | $83.33 | $82.43 | $82.71 | $74.90 | 77,777 |
2016-11-25 | $82.99 | $83.12 | $82.70 | $83.05 | $75.21 | 37,601 |
2016-11-23 | $82.23 | $82.87 | $82.09 | $82.84 | $75.02 | 113,371 |
2016-11-22 | $82.19 | $82.70 | $82.00 | $82.58 | $74.78 | 159,071 |
2016-11-21 | $81.21 | $81.89 | $80.88 | $81.89 | $74.15 | 223,167 |
2016-11-18 | $81.10 | $81.10 | $80.38 | $80.69 | $73.07 | 98,438 |
2016-11-17 | $80.82 | $81.04 | $80.48 | $80.77 | $73.14 | 209,534 |
2016-11-16 | $80.98 | $81.00 | $80.41 | $80.82 | $73.19 | 198,004 |
2016-11-15 | $80.22 | $80.77 | $79.76 | $80.73 | $73.10 | 169,158 |
2016-11-14 | $80.40 | $80.59 | $79.84 | $80.36 | $72.77 | 381,036 |
2016-11-11 | $80.84 | $81.08 | $79.50 | $80.09 | $72.52 | 818,200 |
2016-11-10 | $80.61 | $81.37 | $80.58 | $80.89 | $73.25 | 570,829 |
2016-11-09 | $77.95 | $80.39 | $77.68 | $80.18 | $72.61 | 213,768 |
2016-11-08 | $78.03 | $78.65 | $77.78 | $78.37 | $70.97 | 58,578 |
2016-11-07 | $77.79 | $78.20 | $77.79 | $78.20 | $70.81 | 144,428 |
2016-11-04 | $76.64 | $77.39 | $76.60 | $77.06 | $69.78 | 91,384 |
2016-11-03 | $76.64 | $77.06 | $76.60 | $76.67 | $69.43 | 70,001 |
2016-11-02 | $76.74 | $77.35 | $76.51 | $76.54 | $69.31 | 83,903 |
2016-11-01 | $77.56 | $77.83 | $76.61 | $77.05 | $69.77 | 177,193 |
2016-10-31 | $77.56 | $77.61 | $77.26 | $77.48 | $70.16 | 34,366 |
2016-10-28 | $77.46 | $78.03 | $77.15 | $77.40 | $70.09 | 56,073 |
2016-10-27 | $77.40 | $77.67 | $76.84 | $77.26 | $69.96 | 44,217 |
2016-10-26 | $77.25 | $77.46 | $77.03 | $77.32 | $70.02 | 50,570 |
2016-10-25 | $77.97 | $77.98 | $77.34 | $77.46 | $70.14 | 59,372 |
2016-10-24 | $78.04 | $78.19 | $77.64 | $77.90 | $70.54 | 64,362 |
2016-10-21 | $77.26 | $77.78 | $77.06 | $77.74 | $70.40 | 32,751 |
2016-10-20 | $77.46 | $78.06 | $77.17 | $77.92 | $70.56 | 86,292 |
2016-10-19 | $77.41 | $77.84 | $77.06 | $77.72 | $70.38 | 84,261 |
2016-10-18 | $77.10 | $77.28 | $76.71 | $77.10 | $69.82 | 57,704 |
2016-10-17 | $76.13 | $76.43 | $76.03 | $76.18 | $68.98 | 139,325 |
2016-10-14 | $76.42 | $76.80 | $76.14 | $76.22 | $69.02 | 114,543 |
2016-10-13 | $75.90 | $76.35 | $75.25 | $76.17 | $68.98 | 90,932 |
2016-10-12 | $76.85 | $76.96 | $76.36 | $76.67 | $69.43 | 80,634 |
2016-10-11 | $77.51 | $77.52 | $76.39 | $76.79 | $69.54 | 122,732 |
2016-10-10 | $78.13 | $78.61 | $77.96 | $77.99 | $70.62 | 69,780 |
2016-10-07 | $79.01 | $79.03 | $77.28 | $77.63 | $70.30 | 118,001 |
2016-10-06 | $78.04 | $78.95 | $78.04 | $78.90 | $71.45 | 157,738 |
2016-10-05 | $77.97 | $78.62 | $77.81 | $78.37 | $70.97 | 162,060 |
2016-10-04 | $78.86 | $78.97 | $77.51 | $77.64 | $70.31 | 536,321 |
2016-10-03 | $78.47 | $79.16 | $78.47 | $78.82 | $71.37 | 2,333,262 |
2016-09-30 | $78.81 | $79.25 | $78.57 | $78.98 | $71.52 | 134,746 |
2016-09-29 | $78.70 | $79.19 | $78.02 | $78.34 | $70.94 | 47,947 |
2016-09-28 | $78.12 | $78.98 | $77.65 | $78.94 | $71.48 | 46,992 |
2016-09-27 | $77.27 | $77.84 | $77.08 | $77.80 | $70.45 | 26,968 |
2016-09-26 | $77.71 | $77.90 | $77.45 | $77.46 | $70.14 | 39,384 |
2016-09-23 | $78.41 | $78.74 | $78.10 | $78.13 | $70.45 | 125,453 |
2016-09-22 | $79.10 | $79.36 | $78.52 | $78.63 | $70.90 | 41,620 |
2016-09-21 | $77.60 | $78.51 | $77.51 | $78.47 | $70.76 | 83,487 |
2016-09-20 | $77.70 | $77.72 | $77.05 | $77.05 | $69.48 | 76,998 |
2016-09-19 | $77.47 | $77.74 | $77.17 | $77.29 | $69.69 | 72,461 |
2016-09-16 | $76.92 | $77.19 | $76.64 | $76.98 | $69.41 | 44,161 |
2016-09-15 | $76.81 | $77.44 | $76.54 | $77.27 | $69.67 | 52,638 |
2016-09-14 | $76.96 | $77.18 | $76.59 | $76.85 | $69.30 | 76,422 |
2016-09-13 | $77.90 | $77.97 | $76.48 | $76.91 | $69.35 | 145,377 |
2016-09-12 | $77.33 | $78.85 | $77.33 | $78.71 | $70.97 | 109,216 |
2016-09-09 | $80.04 | $80.04 | $77.98 | $78.02 | $70.35 | 146,425 |
2016-09-08 | $80.88 | $80.88 | $80.27 | $80.52 | $72.61 | 60,506 |
2016-09-07 | $80.93 | $81.08 | $80.43 | $80.92 | $72.97 | 66,522 |
2016-09-06 | $81.14 | $81.36 | $80.65 | $81.01 | $73.05 | 44,654 |
2016-09-02 | $80.91 | $81.16 | $80.59 | $80.97 | $73.01 | 75,629 |
2016-09-01 | $80.22 | $80.45 | $79.77 | $80.28 | $72.39 | 119,990 |
2016-08-31 | $80.44 | $80.44 | $79.73 | $79.99 | $72.13 | 82,811 |
2016-08-30 | $80.95 | $81.39 | $80.56 | $80.74 | $72.80 | 69,638 |
2016-08-29 | $80.08 | $81.11 | $80.08 | $81.00 | $73.04 | 26,658 |
2016-08-26 | $80.74 | $81.37 | $79.76 | $80.06 | $72.19 | 99,486 |
2016-08-25 | $80.05 | $80.76 | $80.05 | $80.52 | $72.61 | 36,525 |
2016-08-24 | $81.15 | $81.15 | $80.07 | $80.16 | $72.28 | 35,357 |
2016-08-23 | $81.33 | $81.64 | $81.09 | $81.30 | $73.31 | 49,927 |
2016-08-22 | $80.37 | $80.68 | $80.11 | $80.63 | $72.70 | 57,814 |
2016-08-19 | $80.15 | $80.78 | $79.94 | $80.67 | $72.74 | 51,488 |
2016-08-18 | $80.10 | $80.51 | $79.92 | $80.49 | $72.58 | 102,598 |
2016-08-17 | $79.88 | $80.12 | $79.28 | $79.86 | $72.01 | 52,323 |
2016-08-16 | $80.59 | $80.87 | $79.95 | $79.96 | $72.10 | 54,274 |
2016-08-15 | $79.59 | $80.58 | $79.59 | $80.38 | $72.48 | 57,720 |
2016-08-12 | $80.27 | $80.36 | $79.21 | $79.37 | $71.57 | 50,113 |
2016-08-11 | $80.41 | $80.45 | $80.00 | $80.34 | $72.44 | 42,221 |
2016-08-10 | $80.29 | $80.39 | $79.93 | $80.01 | $72.15 | 47,287 |
2016-08-09 | $80.55 | $80.68 | $80.00 | $80.10 | $72.23 | 52,110 |
2016-08-08 | $80.24 | $80.57 | $80.24 | $80.38 | $72.48 | 43,760 |
2016-08-05 | $80.10 | $80.31 | $79.95 | $80.18 | $72.30 | 61,506 |
2016-08-04 | $79.67 | $80.14 | $79.41 | $79.90 | $72.05 | 79,691 |
2016-08-03 | $79.49 | $80.12 | $79.32 | $79.82 | $71.97 | 66,233 |
2016-08-02 | $79.96 | $80.06 | $79.02 | $79.50 | $71.69 | 568,873 |
2016-08-01 | $80.01 | $80.30 | $79.59 | $79.92 | $72.06 | 159,738 |
2016-07-29 | $80.20 | $80.28 | $79.56 | $80.20 | $72.32 | 126,853 |
2016-07-28 | $80.39 | $80.77 | $80.00 | $80.56 | $72.64 | 47,633 |
2016-07-27 | $80.64 | $80.99 | $79.96 | $80.51 | $72.60 | 94,029 |
2016-07-26 | $79.79 | $80.51 | $79.66 | $80.45 | $72.54 | 65,998 |
2016-07-25 | $79.95 | $79.95 | $79.34 | $79.88 | $72.03 | 89,684 |
2016-07-22 | $79.83 | $80.20 | $79.64 | $80.02 | $72.15 | 42,042 |
2016-07-21 | $80.42 | $80.52 | $79.64 | $79.96 | $72.10 | 110,243 |
2016-07-20 | $80.03 | $80.51 | $79.70 | $80.29 | $72.40 | 150,941 |
2016-07-19 | $80.47 | $80.71 | $80.00 | $80.29 | $72.40 | 74,888 |
2016-07-18 | $80.27 | $80.97 | $79.93 | $80.94 | $72.98 | 49,300 |
2016-07-15 | $80.44 | $80.59 | $80.18 | $80.47 | $72.56 | 113,433 |
2016-07-14 | $79.76 | $80.46 | $79.63 | $80.23 | $72.34 | 197,425 |
2016-07-13 | $79.12 | $79.50 | $78.88 | $79.40 | $71.60 | 109,743 |
2016-07-12 | $78.29 | $79.59 | $78.29 | $79.20 | $71.42 | 236,028 |
2016-07-11 | $77.44 | $77.81 | $77.31 | $77.57 | $69.95 | 214,722 |
2016-07-08 | $76.04 | $77.29 | $75.74 | $77.14 | $69.56 | 248,608 |
2016-07-07 | $75.24 | $75.75 | $74.74 | $75.11 | $67.73 | 186,389 |
2016-07-06 | $74.26 | $74.99 | $73.81 | $74.78 | $67.43 | 351,502 |
2016-07-05 | $75.38 | $75.78 | $74.40 | $74.62 | $67.29 | 345,031 |
2016-07-01 | $75.90 | $76.69 | $75.89 | $76.14 | $68.66 | 600,544 |
2016-06-30 | $74.95 | $75.94 | $74.48 | $75.94 | $68.48 | 394,140 |
2016-06-29 | $74.30 | $74.88 | $74.09 | $74.72 | $67.38 | 99,522 |
2016-06-28 | $73.67 | $73.88 | $72.55 | $73.35 | $66.14 | 129,577 |
2016-06-27 | $74.61 | $74.72 | $72.44 | $72.71 | $65.56 | 239,960 |
2016-06-24 | $76.93 | $77.17 | $75.22 | $75.29 | $67.89 | 167,611 |
2016-06-23 | $78.62 | $79.26 | $78.62 | $79.26 | $71.47 | 159,806 |
2016-06-22 | $78.10 | $78.27 | $77.87 | $77.93 | $70.27 | 61,553 |
2016-06-21 | $78.36 | $78.36 | $77.60 | $77.95 | $70.29 | 317,130 |
2016-06-20 | $78.67 | $79.52 | $78.57 | $78.62 | $70.61 | 281,493 |
2016-06-17 | $77.79 | $78.38 | $77.57 | $78.10 | $70.15 | 52,317 |
2016-06-16 | $77.07 | $77.71 | $76.44 | $77.70 | $69.79 | 91,153 |
2016-06-15 | $77.39 | $78.00 | $77.30 | $77.41 | $69.53 | 51,954 |
2016-06-14 | $77.41 | $77.75 | $76.47 | $76.93 | $69.09 | 91,982 |
2016-06-13 | $78.39 | $78.84 | $77.64 | $77.65 | $69.74 | 57,433 |
2016-06-10 | $78.61 | $78.89 | $78.31 | $78.60 | $70.59 | 97,858 |
2016-06-09 | $79.09 | $79.12 | $78.58 | $79.01 | $70.96 | 59,001 |
2016-06-08 | $79.48 | $79.91 | $79.37 | $79.63 | $71.52 | 113,652 |
2016-06-07 | $78.90 | $79.33 | $78.90 | $79.05 | $71.00 | 91,679 |
2016-06-06 | $78.36 | $79.10 | $78.33 | $79.02 | $70.97 | 86,671 |
2016-06-03 | $77.57 | $78.22 | $77.23 | $78.16 | $70.20 | 105,757 |
2016-06-02 | $76.74 | $77.38 | $76.59 | $77.38 | $69.50 | 79,286 |
2016-06-01 | $76.36 | $77.08 | $75.83 | $77.06 | $69.21 | 134,571 |
2016-05-31 | $77.22 | $77.45 | $76.65 | $76.77 | $68.95 | 68,725 |
2016-05-27 | $77.02 | $77.33 | $76.95 | $77.12 | $69.26 | 55,350 |
2016-05-26 | $78.24 | $78.38 | $77.11 | $77.13 | $69.27 | 112,803 |
2016-05-25 | $77.26 | $78.05 | $77.19 | $77.89 | $69.96 | 138,753 |
2016-05-24 | $76.66 | $76.97 | $76.38 | $76.83 | $69.00 | 141,056 |
2016-05-23 | $75.64 | $76.67 | $75.64 | $76.40 | $68.62 | 159,490 |
2016-05-20 | $75.18 | $75.81 | $75.14 | $75.43 | $67.75 | 84,313 |
2016-05-19 | $74.39 | $75.04 | $74.06 | $74.96 | $67.32 | 134,444 |
2016-05-18 | $75.49 | $76.03 | $74.28 | $74.57 | $66.97 | 191,069 |
2016-05-17 | $76.08 | $76.78 | $75.78 | $75.97 | $68.23 | 162,660 |
2016-05-16 | $75.17 | $76.29 | $75.17 | $76.10 | $68.35 | 234,620 |
2016-05-13 | $75.52 | $75.88 | $74.64 | $74.87 | $67.24 | 811,879 |
2016-05-12 | $76.93 | $76.95 | $75.48 | $75.66 | $67.95 | 85,850 |
2016-05-11 | $75.74 | $76.13 | $75.47 | $75.50 | $67.81 | 80,651 |
2016-05-10 | $74.65 | $75.62 | $74.54 | $75.58 | $67.88 | 69,191 |
2016-05-09 | $75.55 | $75.55 | $74.15 | $74.19 | $66.63 | 98,503 |
2016-05-06 | $74.98 | $75.82 | $74.90 | $75.75 | $68.03 | 67,153 |
2016-05-05 | $76.04 | $76.25 | $74.98 | $75.05 | $67.41 | 69,792 |
2016-05-04 | $75.59 | $76.35 | $75.21 | $75.62 | $67.92 | 144,357 |
2016-05-03 | $77.24 | $77.24 | $76.05 | $76.25 | $68.48 | 151,619 |
2016-05-02 | $77.86 | $78.02 | $77.29 | $77.94 | $70.00 | 218,620 |
2016-04-29 | $78.20 | $78.43 | $77.17 | $77.67 | $69.76 | 145,547 |
2016-04-28 | $78.51 | $78.96 | $77.78 | $78.04 | $70.09 | 106,835 |
2016-04-27 | $78.05 | $78.63 | $77.73 | $78.53 | $70.53 | 154,130 |
2016-04-26 | $77.22 | $78.06 | $77.22 | $78.00 | $70.06 | 141,733 |
2016-04-25 | $77.24 | $77.44 | $76.59 | $76.90 | $69.07 | 399,160 |
2016-04-22 | $77.42 | $77.95 | $77.22 | $77.50 | $69.61 | 97,182 |
2016-04-21 | $77.62 | $77.87 | $77.08 | $77.11 | $69.26 | 171,511 |
2016-04-20 | $77.84 | $77.84 | $77.13 | $77.40 | $69.52 | 161,779 |
2016-04-19 | $76.42 | $77.69 | $76.32 | $77.69 | $69.78 | 184,102 |
2016-04-18 | $75.22 | $75.92 | $75.02 | $75.89 | $68.16 | 124,886 |
2016-04-15 | $75.46 | $75.72 | $75.08 | $75.66 | $67.95 | 174,749 |
2016-04-14 | $75.53 | $75.62 | $75.16 | $75.35 | $67.68 | 101,601 |
2016-04-13 | $74.90 | $75.52 | $74.78 | $75.42 | $67.74 | 181,482 |
2016-04-12 | $73.65 | $74.52 | $73.30 | $74.45 | $66.87 | 148,433 |
2016-04-11 | $73.28 | $73.85 | $73.28 | $73.43 | $65.95 | 147,016 |
2016-04-08 | $72.89 | $73.54 | $72.68 | $72.85 | $65.43 | 249,290 |
2016-04-07 | $72.91 | $73.03 | $71.94 | $72.16 | $64.81 | 145,299 |
2016-04-06 | $72.52 | $73.21 | $71.90 | $73.19 | $65.74 | 142,828 |
2016-04-05 | $72.54 | $73.08 | $72.45 | $72.68 | $65.28 | 534,160 |
2016-04-04 | $73.72 | $73.87 | $72.94 | $73.10 | $65.65 | 454,719 |
2016-04-01 | $72.60 | $73.94 | $72.16 | $73.87 | $66.35 | 1,878,559 |
2016-03-31 | $74.07 | $74.27 | $73.07 | $73.27 | $65.81 | 40,793 |
2016-03-30 | $73.90 | $74.42 | $73.77 | $74.12 | $66.57 | 67,059 |
2016-03-29 | $72.50 | $73.54 | $72.26 | $73.53 | $66.04 | 31,291 |
2016-03-28 | $72.86 | $73.18 | $72.53 | $72.99 | $65.56 | 38,428 |
2016-03-24 | $71.98 | $72.71 | $71.62 | $72.70 | $65.30 | 96,508 |
2016-03-23 | $73.21 | $73.26 | $72.47 | $72.51 | $65.12 | 78,531 |
2016-03-22 | $73.53 | $74.11 | $73.19 | $73.92 | $66.19 | 66,594 |
2016-03-21 | $74.01 | $74.34 | $73.35 | $73.99 | $66.25 | 227,201 |
2016-03-18 | $74.73 | $75.03 | $74.04 | $74.23 | $66.47 | 215,786 |
2016-03-17 | $72.61 | $74.21 | $72.61 | $74.12 | $66.37 | 224,919 |
2016-03-16 | $70.95 | $72.47 | $70.75 | $72.41 | $64.84 | 86,996 |
2016-03-15 | $71.00 | $71.05 | $70.57 | $70.97 | $63.55 | 69,571 |
2016-03-14 | $71.68 | $71.97 | $71.36 | $71.64 | $64.15 | 78,284 |
2016-03-11 | $71.69 | $72.48 | $71.69 | $72.28 | $64.72 | 167,226 |
2016-03-10 | $70.67 | $71.36 | $70.19 | $70.94 | $63.52 | 101,602 |
2016-03-09 | $70.54 | $70.87 | $70.01 | $70.52 | $63.14 | 64,389 |
2016-03-08 | $70.90 | $71.00 | $69.65 | $69.93 | $62.62 | 78,912 |
2016-03-07 | $70.66 | $71.68 | $70.59 | $71.65 | $64.16 | 95,271 |
2016-03-04 | $69.53 | $71.13 | $69.53 | $70.57 | $63.19 | 93,149 |
2016-03-03 | $68.97 | $69.85 | $68.97 | $69.65 | $62.37 | 53,245 |
2016-03-02 | $68.53 | $69.33 | $68.35 | $69.24 | $62.00 | 58,832 |
2016-03-01 | $68.63 | $69.35 | $68.01 | $69.30 | $62.05 | 138,591 |
2016-02-29 | $68.06 | $68.78 | $67.60 | $67.60 | $60.53 | 95,558 |
2016-02-26 | $67.94 | $68.26 | $67.65 | $67.96 | $60.85 | 91,040 |
2016-02-25 | $66.27 | $67.02 | $65.66 | $67.02 | $60.01 | 81,488 |
2016-02-24 | $64.87 | $66.15 | $64.45 | $66.10 | $59.19 | 66,308 |
2016-02-23 | $66.93 | $66.93 | $65.44 | $65.52 | $58.67 | 81,260 |
2016-02-22 | $66.76 | $67.59 | $66.76 | $67.36 | $60.32 | 46,127 |
2016-02-19 | $66.35 | $66.50 | $65.91 | $66.09 | $59.18 | 57,713 |
2016-02-18 | $67.15 | $67.15 | $66.36 | $66.74 | $59.76 | 149,706 |
2016-02-17 | $66.09 | $67.21 | $66.09 | $67.00 | $59.99 | 102,099 |
2016-02-16 | $65.09 | $65.56 | $64.41 | $65.56 | $58.70 | 110,794 |
2016-02-12 | $63.35 | $64.53 | $62.90 | $64.50 | $57.75 | 114,332 |
2016-02-11 | $62.88 | $63.39 | $62.10 | $62.72 | $56.16 | 105,601 |
2016-02-10 | $64.78 | $65.36 | $63.72 | $63.81 | $57.14 | 108,084 |
2016-02-09 | $63.53 | $64.91 | $63.53 | $64.57 | $57.82 | 150,336 |
2016-02-08 | $65.21 | $65.48 | $63.27 | $64.14 | $57.43 | 248,245 |
2016-02-05 | $66.27 | $66.78 | $65.70 | $65.85 | $58.96 | 109,288 |
2016-02-04 | $65.02 | $67.26 | $65.02 | $66.61 | $59.64 | 340,205 |
2016-02-03 | $63.50 | $65.04 | $62.75 | $64.93 | $58.14 | 253,570 |
2016-02-02 | $63.24 | $63.24 | $62.20 | $62.84 | $56.27 | 90,215 |
2016-02-01 | $62.78 | $63.52 | $62.00 | $63.38 | $56.75 | 139,112 |
2016-01-29 | $61.73 | $63.24 | $61.48 | $63.24 | $56.63 | 210,486 |
2016-01-28 | $61.69 | $61.88 | $60.85 | $61.37 | $54.95 | 162,467 |
2016-01-27 | $61.59 | $62.51 | $60.98 | $61.09 | $54.70 | 128,934 |
2016-01-26 | $60.93 | $61.83 | $60.68 | $61.69 | $55.24 | 75,046 |
2016-01-25 | $61.80 | $61.86 | $60.49 | $60.52 | $54.19 | 126,110 |
2016-01-22 | $62.25 | $63.11 | $61.65 | $62.19 | $55.69 | 170,795 |
2016-01-21 | $60.71 | $61.54 | $60.15 | $61.26 | $54.85 | 74,767 |
2016-01-20 | $60.10 | $61.13 | $58.66 | $60.63 | $54.29 | 152,758 |
2016-01-19 | $62.43 | $62.43 | $60.24 | $60.97 | $54.59 | 306,029 |
2016-01-15 | $61.81 | $62.11 | $60.94 | $61.73 | $55.27 | 218,412 |
2016-01-14 | $62.55 | $63.63 | $61.80 | $63.19 | $56.58 | 138,596 |
2016-01-13 | $64.20 | $64.42 | $62.27 | $62.31 | $55.79 | 113,692 |
2016-01-12 | $64.44 | $64.49 | $62.91 | $63.79 | $57.12 | 93,849 |
2016-01-11 | $65.15 | $65.19 | $63.28 | $63.68 | $57.02 | 144,990 |
2016-01-08 | $65.97 | $66.11 | $64.73 | $64.85 | $58.07 | 111,969 |
2016-01-07 | $66.35 | $66.76 | $65.16 | $65.47 | $58.62 | 190,267 |
2016-01-06 | $68.27 | $68.27 | $67.12 | $67.45 | $60.40 | 136,851 |
2016-01-05 | $69.54 | $69.64 | $68.79 | $69.31 | $62.06 | 160,535 |
2016-01-04 | $69.36 | $69.53 | $68.67 | $69.36 | $62.11 | 163,070 |
2015-12-31 | $70.88 | $71.25 | $70.53 | $70.53 | $63.15 | 61,891 |
2015-12-30 | $71.47 | $71.65 | $70.98 | $71.04 | $63.61 | 58,371 |
2015-12-29 | $71.44 | $71.98 | $71.41 | $71.77 | $64.26 | 35,216 |
2015-12-28 | $71.24 | $71.24 | $70.64 | $71.06 | $63.63 | 64,966 |
2015-12-24 | $71.82 | $71.91 | $71.56 | $71.68 | $64.18 | 18,759 |
2015-12-23 | $71.09 | $72.33 | $71.09 | $72.33 | $64.35 | 87,561 |
2015-12-22 | $69.66 | $70.91 | $69.47 | $70.59 | $62.80 | 95,770 |
2015-12-21 | $69.40 | $69.53 | $68.87 | $69.43 | $61.77 | 143,776 |
2015-12-18 | $69.64 | $70.03 | $68.90 | $68.90 | $61.30 | 179,906 |
2015-12-17 | $71.07 | $71.07 | $69.72 | $69.72 | $62.02 | 110,210 |
2015-12-16 | $70.76 | $71.16 | $69.83 | $71.07 | $63.23 | 134,816 |
2015-12-15 | $70.59 | $71.11 | $70.21 | $70.36 | $62.59 | 116,340 |
2015-12-14 | $70.79 | $70.88 | $69.42 | $69.99 | $62.27 | 190,500 |
2015-12-11 | $71.36 | $71.90 | $71.01 | $71.08 | $63.23 | 151,473 |
2015-12-10 | $73.29 | $73.60 | $72.63 | $73.12 | $65.05 | 109,104 |
2015-12-09 | $73.15 | $74.51 | $72.89 | $73.65 | $65.52 | 194,964 |
2015-12-08 | $72.06 | $72.52 | $71.26 | $71.29 | $63.42 | 148,098 |
2015-12-07 | $73.83 | $73.83 | $72.40 | $72.81 | $64.77 | 184,283 |
2015-12-04 | $73.21 | $74.41 | $73.15 | $74.22 | $66.03 | 120,041 |
2015-12-03 | $73.91 | $74.07 | $72.80 | $73.15 | $65.08 | 150,718 |
2015-12-02 | $74.32 | $74.53 | $73.35 | $73.58 | $65.46 | 138,048 |
2015-12-01 | $74.25 | $74.66 | $74.07 | $74.59 | $66.36 | 151,589 |
2015-11-30 | $74.08 | $74.51 | $73.81 | $74.14 | $65.96 | 92,123 |
2015-11-27 | $73.91 | $74.02 | $73.61 | $73.92 | $65.76 | 31,662 |
2015-11-25 | $74.33 | $74.53 | $73.94 | $74.06 | $65.89 | 95,706 |
2015-11-24 | $73.42 | $74.60 | $73.32 | $74.41 | $66.20 | 106,220 |
2015-11-23 | $73.63 | $74.29 | $73.59 | $73.67 | $65.54 | 110,356 |
2015-11-20 | $74.18 | $74.47 | $73.55 | $73.65 | $65.52 | 44,318 |
2015-11-19 | $74.09 | $74.50 | $73.93 | $74.00 | $65.83 | 73,098 |
2015-11-18 | $72.99 | $74.26 | $72.99 | $74.15 | $65.97 | 112,715 |
2015-11-17 | $73.12 | $73.52 | $72.66 | $72.81 | $64.77 | 162,466 |
2015-11-16 | $72.00 | $73.06 | $72.00 | $72.96 | $64.91 | 104,984 |
2015-11-13 | $71.00 | $72.33 | $70.85 | $72.04 | $64.09 | 146,863 |
2015-11-12 | $71.78 | $71.85 | $71.04 | $71.04 | $63.20 | 178,561 |
2015-11-11 | $72.73 | $72.82 | $72.12 | $72.51 | $64.51 | 372,563 |
2015-11-10 | $72.85 | $72.97 | $72.16 | $72.63 | $64.61 | 60,941 |
2015-11-09 | $73.35 | $73.50 | $72.35 | $73.05 | $64.99 | 127,930 |
2015-11-06 | $72.88 | $73.53 | $72.78 | $73.53 | $65.41 | 65,987 |
2015-11-05 | $73.87 | $73.88 | $72.95 | $73.29 | $65.20 | 185,291 |
2015-11-04 | $74.77 | $74.92 | $74.02 | $74.02 | $65.85 | 91,770 |
2015-11-03 | $73.87 | $75.19 | $73.87 | $74.66 | $66.42 | 122,138 |
2015-11-02 | $73.47 | $74.34 | $73.19 | $74.02 | $65.85 | 92,793 |
2015-10-30 | $73.41 | $73.93 | $73.21 | $73.42 | $65.32 | 62,041 |
2015-10-29 | $73.45 | $73.66 | $72.92 | $73.37 | $65.27 | 38,629 |
2015-10-28 | $72.31 | $73.53 | $72.25 | $73.42 | $65.32 | 65,626 |
2015-10-27 | $72.28 | $72.70 | $71.83 | $72.15 | $64.19 | 72,508 |
2015-10-26 | $73.03 | $73.18 | $72.62 | $72.63 | $64.61 | 28,555 |
2015-10-23 | $72.93 | $73.54 | $72.87 | $73.14 | $65.07 | 83,199 |
2015-10-22 | $71.44 | $72.66 | $71.44 | $72.54 | $64.53 | 62,343 |
2015-10-21 | $71.55 | $71.55 | $70.65 | $70.68 | $62.88 | 46,418 |
2015-10-20 | $71.18 | $72.12 | $71.16 | $71.46 | $63.57 | 40,453 |
2015-10-19 | $71.52 | $71.52 | $71.03 | $71.24 | $63.38 | 45,172 |
2015-10-16 | $72.21 | $72.59 | $71.47 | $71.93 | $63.99 | 61,794 |
2015-10-15 | $71.84 | $72.06 | $70.96 | $72.01 | $64.06 | 82,318 |
2015-10-14 | $71.08 | $71.97 | $70.92 | $71.70 | $63.79 | 81,288 |
2015-10-13 | $70.67 | $71.52 | $70.33 | $70.99 | $63.15 | 110,259 |
2015-10-12 | $71.81 | $71.81 | $70.83 | $71.12 | $63.27 | 103,936 |
2015-10-09 | $72.15 | $72.60 | $71.56 | $71.81 | $63.88 | 78,726 |
2015-10-08 | $70.65 | $72.17 | $70.65 | $72.01 | $64.06 | 121,682 |
2015-10-07 | $70.37 | $71.06 | $69.72 | $70.84 | $63.02 | 206,501 |
2015-10-06 | $69.28 | $70.46 | $69.18 | $69.96 | $62.24 | 155,781 |
2015-10-05 | $67.34 | $68.84 | $67.25 | $68.80 | $61.21 | 178,257 |
2015-10-02 | $64.78 | $66.86 | $64.35 | $66.86 | $59.48 | 125,550 |
2015-10-01 | $64.95 | $65.24 | $64.34 | $65.24 | $58.04 | 84,087 |
2015-09-30 | $63.96 | $64.84 | $63.89 | $64.74 | $57.59 | 133,096 |
2015-09-29 | $63.18 | $63.87 | $62.98 | $63.40 | $56.40 | 240,591 |
2015-09-28 | $64.80 | $64.85 | $62.98 | $63.02 | $56.06 | 218,815 |
2015-09-25 | $66.02 | $66.07 | $64.97 | $65.33 | $58.12 | 156,193 |
2015-09-24 | $65.40 | $66.16 | $64.52 | $65.90 | $58.27 | 233,935 |
2015-09-23 | $67.42 | $67.42 | $65.81 | $65.82 | $58.20 | 110,128 |
2015-09-22 | $67.50 | $67.50 | $66.65 | $67.19 | $59.41 | 194,322 |
2015-09-21 | $68.50 | $68.91 | $68.19 | $68.39 | $60.47 | 114,665 |
2015-09-18 | $68.53 | $68.81 | $67.93 | $68.11 | $60.23 | 148,647 |
2015-09-17 | $69.83 | $70.63 | $69.40 | $69.48 | $61.44 | 204,109 |
2015-09-16 | $68.84 | $69.94 | $68.83 | $69.89 | $61.80 | 158,380 |
2015-09-15 | $68.16 | $68.83 | $68.15 | $68.72 | $60.77 | 106,702 |
2015-09-14 | $69.07 | $69.10 | $68.00 | $68.05 | $60.17 | 147,822 |
2015-09-11 | $68.96 | $69.13 | $68.57 | $69.09 | $61.09 | 116,412 |
2015-09-10 | $69.14 | $69.74 | $68.88 | $69.30 | $61.28 | 116,719 |
2015-09-09 | $70.26 | $70.77 | $69.15 | $69.23 | $61.22 | 261,831 |
2015-09-08 | $69.33 | $69.79 | $69.00 | $69.78 | $61.70 | 115,804 |
2015-09-04 | $68.88 | $68.88 | $68.08 | $68.08 | $60.20 | 104,916 |
2015-09-03 | $69.25 | $70.32 | $69.25 | $69.57 | $61.52 | 185,085 |
2015-09-02 | $69.28 | $69.28 | $68.20 | $69.19 | $61.18 | 128,199 |
2015-09-01 | $69.18 | $69.63 | $67.99 | $68.22 | $60.32 | 129,677 |
2015-08-31 | $70.51 | $71.08 | $69.77 | $70.70 | $62.52 | 173,556 |
2015-08-28 | $70.35 | $71.34 | $70.18 | $71.00 | $62.78 | 148,849 |
2015-08-27 | $68.49 | $70.84 | $68.49 | $70.61 | $62.44 | 295,717 |
2015-08-26 | $66.72 | $67.92 | $66.43 | $67.82 | $59.97 | 145,612 |
2015-08-25 | $69.88 | $69.92 | $66.02 | $66.06 | $58.41 | 342,313 |
2015-08-24 | $66.48 | $69.57 | $64.66 | $67.24 | $59.46 | 319,268 |
2015-08-21 | $71.43 | $71.59 | $70.06 | $70.06 | $61.95 | 250,751 |
2015-08-20 | $72.81 | $72.94 | $71.94 | $71.94 | $63.61 | 116,050 |
2015-08-19 | $73.66 | $73.66 | $72.77 | $73.07 | $64.61 | 121,323 |
2015-08-18 | $74.34 | $74.52 | $73.88 | $73.88 | $65.33 | 59,300 |
2015-08-17 | $73.94 | $74.65 | $73.74 | $74.63 | $65.99 | 44,893 |
2015-08-14 | $73.95 | $74.25 | $73.89 | $74.13 | $65.55 | 64,274 |
2015-08-13 | $74.11 | $74.11 | $73.63 | $73.81 | $65.27 | 43,982 |
2015-08-12 | $73.55 | $74.23 | $73.15 | $74.12 | $65.54 | 67,028 |
2015-08-11 | $74.22 | $74.37 | $73.75 | $73.97 | $65.41 | 98,717 |
2015-08-10 | $74.01 | $75.68 | $73.80 | $75.68 | $66.92 | 122,940 |
2015-08-07 | $74.85 | $74.89 | $73.50 | $73.62 | $65.10 | 98,068 |
2015-08-06 | $75.10 | $75.30 | $74.79 | $75.00 | $66.32 | 103,934 |
2015-08-05 | $75.36 | $75.90 | $74.86 | $75.02 | $66.34 | 78,639 |
2015-08-04 | $74.79 | $75.29 | $74.54 | $74.74 | $66.09 | 66,817 |
2015-08-03 | $75.16 | $75.16 | $74.20 | $74.58 | $65.95 | 74,082 |
2015-07-31 | $75.91 | $75.91 | $75.11 | $75.22 | $66.51 | 66,145 |
2015-07-30 | $75.40 | $75.60 | $75.13 | $75.49 | $66.75 | 68,396 |
2015-07-29 | $75.03 | $75.58 | $74.67 | $75.40 | $66.67 | 162,869 |
2015-07-28 | $73.15 | $74.84 | $72.75 | $74.74 | $66.09 | 151,065 |
2015-07-27 | $73.37 | $73.83 | $72.84 | $73.04 | $64.59 | 94,484 |
2015-07-24 | $75.51 | $75.51 | $73.43 | $73.84 | $65.29 | 91,021 |
2015-07-23 | $76.74 | $76.74 | $75.43 | $75.53 | $66.79 | 107,698 |
2015-07-22 | $76.72 | $76.90 | $76.32 | $76.52 | $67.66 | 92,721 |
2015-07-21 | $77.39 | $78.04 | $76.78 | $76.95 | $68.04 | 58,268 |
2015-07-20 | $78.04 | $78.12 | $77.27 | $77.29 | $68.34 | 75,798 |
2015-07-17 | $79.04 | $79.04 | $77.85 | $78.27 | $69.21 | 49,437 |
2015-07-16 | $79.66 | $79.66 | $78.99 | $79.10 | $69.94 | 32,008 |
2015-07-15 | $79.99 | $79.99 | $79.08 | $79.25 | $70.08 | 50,703 |
2015-07-14 | $79.59 | $80.25 | $79.42 | $80.16 | $70.88 | 50,093 |
2015-07-13 | $79.14 | $79.68 | $79.14 | $79.62 | $70.40 | 59,798 |
2015-07-10 | $78.51 | $78.84 | $77.87 | $78.75 | $69.63 | 118,852 |
2015-07-09 | $78.72 | $78.77 | $77.72 | $77.74 | $68.74 | 203,180 |
2015-07-08 | $78.76 | $78.76 | $77.41 | $77.43 | $68.47 | 190,589 |
2015-07-07 | $79.61 | $79.61 | $77.88 | $79.27 | $70.09 | 279,437 |
iShares U.S. Basic Materials ETF (IYM) News Headlines
Recent iShares U.S. Basic Materials ETF (IYM) News
Similar Companies to iShares U.S. Basic Materials ETF (IYM) 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 | -- | -- | -- |