iShares U.S. Real Estate ETF (IYR) Exchange: NYSE ARCA
Data as of May 2, 2025
$93.69 ($0.32) 0.34%
iShares U.S. Real Estate ETF - Daily Information
Click for more stock information on iShares U.S. Real Estate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $92.80 |
Previous Close | $93.69 |
High | $94.00 |
Low | $92.06 |
Adjusted Open | $92.80 |
Previous Adjusted Close | $93.69 |
Adjusted High | $94.00 |
Adjusted Low | $92.06 |
About iShares U.S. Real Estate ETF (IYR)
The Fund seeks to track the investment results of the Dow Jones U.S. Real Estate Index (the “Underlying Index”), which measures the performance of the real estate sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and real estate investment trusts (“REITs”) industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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. Real Estate ETF (IYR)
Historical Stock Data for iShares U.S. Real Estate ETF (IYR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $92.80 | $94.00 | $92.06 | $93.69 | $93.69 | 5,878,532 |
2025-04-29 | $92.63 | $93.75 | $92.48 | $93.37 | $93.37 | 3,690,223 |
2025-04-28 | $92.12 | $92.94 | $91.87 | $92.75 | $92.75 | 4,228,458 |
2025-04-25 | $92.39 | $92.55 | $91.54 | $92.16 | $92.16 | 3,888,977 |
2025-04-24 | $92.11 | $93.03 | $91.59 | $92.33 | $92.33 | 4,960,219 |
2025-04-23 | $92.90 | $93.80 | $91.46 | $92.00 | $92.00 | 4,844,869 |
2025-04-22 | $91.25 | $92.25 | $90.89 | $91.87 | $91.87 | 4,494,040 |
2025-04-21 | $91.15 | $91.35 | $88.95 | $90.07 | $90.07 | 6,216,415 |
2025-04-17 | $90.74 | $92.69 | $90.74 | $91.93 | $91.93 | 4,316,492 |
2025-04-16 | $91.06 | $91.82 | $90.00 | $90.59 | $90.59 | 4,521,852 |
2025-04-15 | $90.80 | $91.32 | $90.25 | $90.71 | $90.71 | 3,457,409 |
2025-04-14 | $89.50 | $90.99 | $89.10 | $90.46 | $90.46 | 5,611,147 |
2025-04-11 | $87.09 | $88.75 | $85.87 | $88.60 | $88.60 | 6,713,638 |
2025-04-10 | $88.58 | $89.35 | $85.22 | $87.32 | $87.32 | 10,549,690 |
2025-04-09 | $83.19 | $89.88 | $81.53 | $89.42 | $89.42 | 16,319,800 |
2025-04-08 | $88.96 | $88.99 | $83.59 | $84.48 | $84.48 | 10,084,625 |
2025-04-07 | $87.52 | $90.30 | $84.87 | $86.67 | $86.67 | 15,195,923 |
2025-04-04 | $92.41 | $92.53 | $89.02 | $89.11 | $89.11 | 12,928,629 |
2025-04-03 | $95.24 | $96.09 | $93.17 | $93.23 | $93.23 | 9,122,204 |
2025-04-02 | $95.64 | $96.39 | $95.14 | $96.22 | $96.22 | 4,359,540 |
2025-04-01 | $95.91 | $96.22 | $94.61 | $95.81 | $95.81 | 5,926,299 |
2025-03-31 | $94.79 | $96.30 | $94.79 | $95.75 | $95.75 | 6,051,592 |
2025-03-28 | $95.26 | $95.39 | $94.18 | $94.74 | $94.74 | 3,831,064 |
2025-03-27 | $95.21 | $96.02 | $94.62 | $94.88 | $94.88 | 3,618,168 |
2025-03-26 | $95.02 | $95.54 | $94.71 | $95.18 | $95.18 | 4,724,095 |
2025-03-25 | $95.57 | $95.73 | $94.08 | $94.66 | $94.66 | 5,616,630 |
2025-03-24 | $94.95 | $95.90 | $94.56 | $95.72 | $95.72 | 4,019,835 |
2025-03-21 | $95.05 | $95.10 | $93.86 | $94.42 | $94.42 | 4,489,548 |
2025-03-20 | $95.59 | $95.99 | $95.03 | $95.32 | $95.32 | 3,850,530 |
2025-03-19 | $95.48 | $96.20 | $94.70 | $95.53 | $95.53 | 4,370,228 |
2025-03-18 | $95.81 | $96.33 | $95.03 | $95.39 | $95.39 | 4,690,499 |
2025-03-17 | $94.50 | $96.52 | $94.50 | $96.12 | $95.76 | 5,466,285 |
2025-03-14 | $93.51 | $94.70 | $93.07 | $94.63 | $94.28 | 4,021,114 |
2025-03-13 | $94.46 | $95.23 | $92.61 | $92.74 | $92.39 | 5,084,646 |
2025-03-12 | $95.06 | $95.39 | $94.20 | $94.54 | $94.19 | 3,970,055 |
2025-03-11 | $96.36 | $96.57 | $94.37 | $94.89 | $94.53 | 6,252,897 |
2025-03-10 | $96.98 | $98.01 | $95.58 | $96.05 | $95.69 | 7,315,636 |
2025-03-07 | $96.58 | $97.42 | $95.84 | $96.97 | $96.61 | 4,387,274 |
2025-03-06 | $98.04 | $98.28 | $96.17 | $96.34 | $95.98 | 7,146,707 |
2025-03-05 | $96.96 | $99.13 | $96.88 | $98.98 | $98.61 | 4,505,323 |
2025-03-04 | $99.01 | $99.62 | $97.68 | $97.80 | $97.43 | 6,905,788 |
2025-03-03 | $98.47 | $99.55 | $98.36 | $98.90 | $98.53 | 5,133,548 |
2025-02-28 | $98.11 | $98.53 | $97.33 | $98.41 | $98.41 | 4,077,162 |
2025-02-27 | $97.21 | $98.19 | $97.08 | $97.65 | $97.65 | 4,903,898 |
2025-02-26 | $97.99 | $98.11 | $96.98 | $97.24 | $97.24 | 5,702,860 |
2025-02-25 | $96.97 | $98.15 | $96.88 | $97.71 | $97.71 | 3,863,666 |
2025-02-24 | $96.38 | $97.13 | $95.84 | $96.61 | $96.61 | 3,948,777 |
2025-02-21 | $96.95 | $97.16 | $95.63 | $96.27 | $96.27 | 6,317,762 |
2025-02-20 | $96.35 | $97.13 | $95.92 | $96.98 | $96.98 | 3,493,739 |
2025-02-19 | $96.03 | $96.67 | $95.78 | $96.37 | $96.37 | 3,298,813 |
2025-02-18 | $95.85 | $96.70 | $95.67 | $96.33 | $96.33 | 2,489,669 |
2025-02-14 | $96.62 | $96.99 | $95.92 | $95.93 | $95.93 | 4,054,866 |
2025-02-13 | $95.40 | $96.53 | $95.06 | $96.34 | $96.34 | 4,864,110 |
2025-02-12 | $94.50 | $95.81 | $94.38 | $95.47 | $95.47 | 4,453,859 |
2025-02-11 | $95.65 | $96.50 | $95.47 | $96.47 | $96.47 | 3,313,781 |
2025-02-10 | $95.98 | $96.26 | $95.22 | $96.07 | $96.07 | 2,733,455 |
2025-02-07 | $96.53 | $96.56 | $95.45 | $95.94 | $95.94 | 4,633,359 |
2025-02-06 | $96.53 | $96.54 | $95.63 | $96.30 | $96.30 | 2,683,997 |
2025-02-05 | $95.66 | $96.23 | $94.74 | $96.07 | $96.07 | 4,314,606 |
2025-02-04 | $93.92 | $94.87 | $93.67 | $94.64 | $94.64 | 3,277,602 |
2025-02-03 | $93.83 | $94.97 | $93.09 | $94.51 | $94.51 | 5,620,119 |
2025-01-31 | $94.83 | $95.72 | $94.51 | $94.82 | $94.82 | 4,533,221 |
2025-01-30 | $95.14 | $95.75 | $94.18 | $95.03 | $95.03 | 6,424,532 |
2025-01-29 | $95.08 | $95.24 | $93.34 | $93.78 | $93.78 | 4,515,235 |
2025-01-28 | $95.73 | $95.77 | $94.69 | $95.03 | $95.03 | 4,576,119 |
2025-01-27 | $94.81 | $96.16 | $94.81 | $96.04 | $96.04 | 8,961,359 |
2025-01-24 | $94.42 | $95.53 | $94.29 | $94.94 | $94.94 | 3,929,085 |
2025-01-23 | $94.28 | $94.68 | $93.24 | $94.68 | $94.68 | 3,626,208 |
2025-01-22 | $95.49 | $95.49 | $93.87 | $94.00 | $94.00 | 4,114,874 |
2025-01-21 | $94.36 | $95.69 | $94.30 | $95.65 | $95.65 | 4,421,266 |
2025-01-17 | $94.24 | $94.44 | $93.83 | $93.86 | $93.86 | 4,300,955 |
2025-01-16 | $92.10 | $93.97 | $91.82 | $93.96 | $93.96 | 4,935,262 |
2025-01-15 | $93.91 | $94.01 | $91.82 | $91.84 | $91.84 | 6,016,710 |
2025-01-14 | $90.91 | $91.63 | $90.71 | $91.46 | $91.46 | 6,052,017 |
2025-01-13 | $89.35 | $90.67 | $89.19 | $90.61 | $90.61 | 6,069,289 |
2025-01-10 | $90.21 | $90.49 | $89.46 | $89.49 | $89.49 | 9,167,941 |
2025-01-08 | $91.43 | $91.79 | $90.58 | $91.72 | $91.72 | 4,024,845 |
2025-01-07 | $92.84 | $93.05 | $91.24 | $91.48 | $91.48 | 7,161,501 |
2025-01-06 | $93.59 | $93.82 | $92.14 | $92.27 | $92.27 | 5,845,089 |
2025-01-03 | $92.42 | $93.60 | $92.17 | $93.43 | $93.43 | 4,325,927 |
2025-01-02 | $93.20 | $93.28 | $91.95 | $92.29 | $92.29 | 8,909,541 |
2024-12-31 | $93.08 | $93.26 | $92.21 | $93.06 | $93.06 | 5,447,455 |
2024-12-30 | $92.46 | $92.52 | $91.38 | $92.28 | $92.28 | 4,020,586 |
2024-12-27 | $93.10 | $93.76 | $92.46 | $92.67 | $92.67 | 5,279,088 |
2024-12-26 | $93.07 | $93.68 | $92.66 | $93.60 | $93.60 | 3,958,707 |
2024-12-24 | $92.54 | $93.50 | $92.43 | $93.41 | $93.41 | 2,207,213 |
2024-12-23 | $92.21 | $92.90 | $91.74 | $92.79 | $92.79 | 5,846,877 |
2024-12-20 | $91.00 | $93.38 | $91.00 | $92.39 | $92.39 | 14,194,628 |
2024-12-19 | $92.40 | $93.11 | $90.68 | $90.74 | $90.74 | 12,763,411 |
2024-12-18 | $95.84 | $96.28 | $92.15 | $92.15 | $92.15 | 9,655,897 |
2024-12-17 | $96.20 | $96.92 | $95.76 | $96.06 | $96.06 | 3,856,229 |
2024-12-16 | $97.75 | $98.50 | $97.27 | $97.33 | $96.53 | 4,478,259 |
2024-12-13 | $97.79 | $98.18 | $97.54 | $97.61 | $96.81 | 5,145,279 |
2024-12-12 | $98.02 | $99.09 | $97.96 | $98.02 | $97.21 | 4,410,960 |
2024-12-11 | $98.45 | $98.91 | $97.90 | $98.21 | $97.40 | 3,654,115 |
2024-12-10 | $99.93 | $99.93 | $98.10 | $98.39 | $97.58 | 5,809,727 |
2024-12-09 | $99.82 | $100.22 | $99.59 | $99.97 | $99.15 | 3,739,340 |
2024-12-06 | $100.02 | $100.36 | $99.19 | $99.69 | $98.87 | 2,913,036 |
2024-12-05 | $99.62 | $99.85 | $99.19 | $99.72 | $98.90 | 2,955,080 |
2024-12-04 | $100.33 | $100.38 | $99.51 | $100.03 | $99.21 | 2,553,244 |
2024-12-03 | $100.94 | $101.24 | $100.24 | $100.36 | $99.53 | 4,252,392 |
2024-12-02 | $101.85 | $101.93 | $100.57 | $100.94 | $100.11 | 7,207,573 |
2024-11-29 | $102.91 | $103.27 | $102.23 | $102.31 | $102.31 | 4,566,770 |
2024-11-27 | $102.75 | $103.46 | $102.64 | $102.87 | $102.87 | 4,141,037 |
2024-11-26 | $101.69 | $102.29 | $101.20 | $102.08 | $102.08 | 3,068,354 |
2024-11-25 | $100.94 | $102.23 | $100.94 | $101.76 | $101.76 | 5,112,858 |
2024-11-22 | $99.98 | $100.53 | $99.93 | $100.36 | $100.36 | 3,402,742 |
2024-11-21 | $99.05 | $99.93 | $98.63 | $99.62 | $99.62 | 3,826,251 |
2024-11-20 | $98.53 | $99.07 | $98.13 | $98.91 | $98.91 | 4,329,749 |
2024-11-19 | $98.30 | $99.32 | $97.89 | $99.12 | $99.12 | 5,340,753 |
2024-11-18 | $97.39 | $98.62 | $97.18 | $98.60 | $98.60 | 4,726,060 |
2024-11-15 | $97.26 | $97.99 | $96.96 | $97.80 | $97.80 | 6,787,384 |
2024-11-14 | $98.54 | $98.54 | $97.56 | $97.69 | $97.69 | 6,714,783 |
2024-11-13 | $99.01 | $99.41 | $98.43 | $98.56 | $98.56 | 4,801,530 |
2024-11-12 | $98.92 | $99.33 | $97.89 | $97.89 | $97.89 | 7,729,262 |
2024-11-11 | $99.66 | $100.37 | $99.18 | $99.23 | $99.23 | 3,711,468 |
2024-11-08 | $98.74 | $100.16 | $98.58 | $99.89 | $99.89 | 7,286,725 |
2024-11-07 | $97.63 | $98.57 | $97.34 | $98.28 | $98.28 | 7,768,286 |
2024-11-06 | $99.31 | $99.31 | $96.06 | $97.08 | $97.08 | 10,360,611 |
2024-11-05 | $97.72 | $99.60 | $97.47 | $99.59 | $99.59 | 5,125,556 |
2024-11-04 | $97.68 | $98.53 | $97.55 | $98.25 | $98.25 | 3,926,869 |
2024-11-01 | $98.93 | $99.10 | $97.16 | $97.20 | $97.20 | 9,487,515 |
2024-10-31 | $99.22 | $99.77 | $98.24 | $98.31 | $98.31 | 7,701,067 |
2024-10-30 | $99.59 | $100.73 | $99.53 | $100.01 | $100.01 | 6,237,599 |
2024-10-29 | $100.18 | $100.55 | $99.26 | $99.53 | $99.53 | 7,021,242 |
2024-10-28 | $100.99 | $101.46 | $100.29 | $100.46 | $100.46 | 4,458,913 |
2024-10-25 | $101.76 | $102.18 | $100.15 | $100.20 | $100.20 | 4,394,815 |
2024-10-24 | $101.05 | $101.73 | $100.97 | $101.16 | $101.16 | 3,491,471 |
2024-10-23 | $99.83 | $101.08 | $99.67 | $100.91 | $100.91 | 5,452,668 |
2024-10-22 | $99.66 | $100.44 | $99.44 | $100.01 | $100.01 | 5,405,863 |
2024-10-21 | $101.38 | $101.83 | $99.78 | $99.90 | $99.90 | 6,073,585 |
2024-10-18 | $101.49 | $101.97 | $101.05 | $101.94 | $101.94 | 3,713,754 |
2024-10-17 | $101.51 | $101.70 | $100.87 | $101.19 | $101.19 | 3,735,983 |
2024-10-16 | $101.18 | $102.10 | $100.89 | $101.98 | $101.98 | 4,237,943 |
2024-10-15 | $100.14 | $101.75 | $100.14 | $100.94 | $100.94 | 6,918,660 |
2024-10-14 | $98.75 | $99.86 | $98.56 | $99.76 | $99.76 | 3,193,310 |
2024-10-11 | $98.54 | $99.11 | $98.34 | $99.11 | $99.11 | 3,757,014 |
2024-10-10 | $98.35 | $99.04 | $97.74 | $98.01 | $98.01 | 3,391,601 |
2024-10-09 | $98.54 | $98.87 | $98.19 | $98.80 | $98.80 | 3,079,766 |
2024-10-08 | $98.93 | $99.17 | $98.39 | $98.73 | $98.73 | 5,238,164 |
2024-10-07 | $98.87 | $98.87 | $98.05 | $98.50 | $98.50 | 5,101,436 |
2024-10-04 | $99.41 | $99.67 | $98.49 | $99.36 | $99.36 | 5,790,712 |
2024-10-03 | $100.52 | $100.78 | $99.63 | $99.92 | $99.92 | 4,147,243 |
2024-10-02 | $100.39 | $100.96 | $100.16 | $100.92 | $100.92 | 5,446,762 |
2024-10-01 | $102.16 | $102.32 | $100.80 | $101.26 | $101.26 | 10,334,969 |
2024-09-30 | $100.89 | $101.98 | $100.65 | $101.87 | $101.87 | 5,498,568 |
2024-09-27 | $101.76 | $101.97 | $101.00 | $101.15 | $101.15 | 4,384,524 |
2024-09-26 | $101.99 | $102.09 | $100.66 | $100.95 | $100.95 | 5,236,807 |
2024-09-25 | $102.69 | $102.87 | $101.64 | $101.89 | $101.89 | 3,969,091 |
2024-09-24 | $102.66 | $103.55 | $102.34 | $103.20 | $102.48 | 4,173,081 |
2024-09-23 | $102.77 | $103.26 | $102.61 | $103.17 | $102.45 | 4,126,543 |
2024-09-20 | $102.07 | $102.38 | $101.72 | $102.27 | $102.27 | 6,514,938 |
2024-09-19 | $103.47 | $103.47 | $101.90 | $102.46 | $102.46 | 6,329,923 |
2024-09-18 | $102.93 | $104.04 | $102.42 | $102.57 | $102.57 | 6,219,077 |
2024-09-17 | $103.70 | $103.94 | $102.49 | $102.76 | $102.76 | 5,278,950 |
2024-09-16 | $103.60 | $103.93 | $103.15 | $103.61 | $103.61 | 4,638,147 |
2024-09-13 | $102.79 | $103.15 | $102.55 | $103.14 | $103.14 | 4,797,025 |
2024-09-12 | $102.03 | $102.28 | $101.12 | $102.20 | $102.20 | 4,537,705 |
2024-09-11 | $101.18 | $101.96 | $100.01 | $101.84 | $101.84 | 4,270,231 |
2024-09-10 | $100.92 | $102.20 | $100.69 | $102.20 | $102.20 | 5,856,068 |
2024-09-09 | $99.35 | $100.77 | $99.31 | $100.61 | $100.61 | 5,657,282 |
2024-09-06 | $99.61 | $99.78 | $98.62 | $99.40 | $99.40 | 9,306,275 |
2024-09-05 | $100.49 | $100.59 | $99.28 | $99.49 | $99.49 | 7,729,822 |
2024-09-04 | $99.80 | $100.73 | $99.25 | $99.81 | $99.81 | 6,411,844 |
2024-09-03 | $98.80 | $99.99 | $98.80 | $99.53 | $99.53 | 7,191,149 |
2024-08-30 | $99.01 | $99.53 | $98.25 | $99.53 | $99.53 | 4,101,870 |
2024-08-29 | $98.75 | $98.91 | $98.08 | $98.53 | $98.53 | 5,013,913 |
2024-08-28 | $99.21 | $99.48 | $98.31 | $98.86 | $98.86 | 2,873,869 |
2024-08-27 | $98.25 | $99.28 | $98.20 | $99.21 | $99.21 | 3,713,025 |
2024-08-26 | $99.53 | $99.70 | $98.85 | $98.99 | $98.99 | 3,571,745 |
2024-08-23 | $97.44 | $99.23 | $97.35 | $99.14 | $99.14 | 6,437,912 |
2024-08-22 | $96.75 | $97.11 | $96.49 | $97.06 | $97.06 | 2,741,221 |
2024-08-21 | $96.30 | $96.80 | $95.89 | $96.69 | $96.69 | 3,571,679 |
2024-08-20 | $96.54 | $96.63 | $95.91 | $96.35 | $96.35 | 3,944,049 |
2024-08-19 | $95.69 | $96.39 | $95.62 | $96.37 | $96.37 | 3,101,403 |
2024-08-16 | $95.54 | $95.95 | $95.20 | $95.64 | $95.64 | 4,700,272 |
2024-08-15 | $95.97 | $96.10 | $95.29 | $95.61 | $95.61 | 5,084,573 |
2024-08-14 | $95.75 | $96.30 | $95.31 | $95.90 | $95.90 | 4,231,565 |
2024-08-13 | $95.46 | $95.68 | $94.94 | $95.52 | $95.52 | 3,203,135 |
2024-08-12 | $95.15 | $95.15 | $94.14 | $94.79 | $94.79 | 3,658,300 |
2024-08-09 | $95.40 | $95.66 | $94.43 | $95.44 | $95.44 | 4,156,450 |
2024-08-08 | $94.22 | $95.17 | $93.80 | $95.01 | $95.01 | 6,434,748 |
2024-08-07 | $95.15 | $96.28 | $93.98 | $94.01 | $94.01 | 7,478,524 |
2024-08-06 | $92.81 | $95.74 | $92.49 | $94.84 | $94.84 | 9,250,824 |
2024-08-05 | $93.92 | $95.44 | $92.68 | $92.90 | $92.90 | 12,392,797 |
2024-08-02 | $95.20 | $96.49 | $94.69 | $95.61 | $95.61 | 10,929,071 |
2024-08-01 | $95.20 | $95.92 | $94.57 | $95.52 | $95.52 | 11,377,389 |
2024-07-31 | $94.43 | $95.50 | $94.12 | $94.43 | $94.43 | 6,430,952 |
2024-07-30 | $94.34 | $94.86 | $94.02 | $94.68 | $94.68 | 3,981,958 |
2024-07-29 | $93.72 | $94.30 | $92.73 | $94.04 | $94.04 | 5,905,376 |
2024-07-26 | $92.32 | $93.74 | $92.26 | $93.44 | $93.44 | 4,575,609 |
2024-07-25 | $92.86 | $93.67 | $91.70 | $91.89 | $91.89 | 6,443,572 |
2024-07-24 | $93.54 | $94.15 | $92.16 | $92.20 | $92.20 | 4,693,533 |
2024-07-23 | $93.58 | $94.25 | $93.20 | $93.69 | $93.69 | 4,054,167 |
2024-07-22 | $93.09 | $93.88 | $92.49 | $93.81 | $93.81 | 4,144,046 |
2024-07-19 | $93.21 | $93.45 | $92.46 | $92.91 | $92.91 | 3,812,795 |
2024-07-18 | $93.24 | $94.88 | $92.80 | $93.10 | $93.10 | 5,090,259 |
2024-07-17 | $93.09 | $94.37 | $93.09 | $93.80 | $93.80 | 6,270,073 |
2024-07-16 | $92.66 | $93.19 | $92.16 | $93.19 | $93.19 | 4,809,944 |
2024-07-15 | $91.79 | $92.25 | $91.42 | $92.06 | $92.06 | 4,012,691 |
2024-07-12 | $91.48 | $92.20 | $91.23 | $91.64 | $91.64 | 5,344,762 |
2024-07-11 | $89.85 | $91.23 | $89.70 | $90.88 | $90.88 | 7,488,298 |
2024-07-10 | $88.21 | $88.47 | $87.55 | $88.44 | $88.44 | 3,444,670 |
2024-07-09 | $87.55 | $88.06 | $86.90 | $87.76 | $87.76 | 2,350,590 |
2024-07-08 | $87.53 | $87.93 | $87.37 | $87.78 | $87.78 | 3,107,231 |
2024-07-05 | $87.42 | $87.67 | $86.92 | $87.47 | $87.47 | 3,871,816 |
2024-07-03 | $87.59 | $87.92 | $87.21 | $87.22 | $87.22 | 2,832,956 |
2024-07-02 | $87.18 | $87.46 | $86.82 | $87.26 | $87.26 | 2,963,167 |
2024-07-01 | $87.48 | $87.87 | $86.38 | $86.93 | $86.93 | 5,124,061 |
2024-06-28 | $87.52 | $88.20 | $87.10 | $87.74 | $87.74 | 5,015,699 |
2024-06-27 | $86.64 | $87.18 | $86.25 | $87.07 | $87.07 | 2,865,931 |
2024-06-26 | $86.14 | $86.61 | $85.88 | $86.34 | $86.34 | 2,950,858 |
2024-06-25 | $87.58 | $87.59 | $86.15 | $86.59 | $86.59 | 3,915,368 |
2024-06-24 | $87.19 | $88.59 | $86.95 | $87.65 | $87.65 | 4,135,142 |
2024-06-21 | $86.92 | $87.20 | $86.41 | $87.13 | $87.13 | 3,345,282 |
2024-06-20 | $86.80 | $87.08 | $86.52 | $86.77 | $86.77 | 3,613,610 |
2024-06-18 | $86.91 | $87.35 | $86.77 | $87.00 | $87.00 | 3,567,922 |
2024-06-17 | $86.54 | $87.14 | $86.16 | $86.75 | $86.75 | 4,547,526 |
2024-06-14 | $86.81 | $87.32 | $86.33 | $87.06 | $87.06 | 3,743,461 |
2024-06-13 | $86.92 | $87.30 | $86.33 | $87.13 | $87.13 | 4,051,482 |
2024-06-12 | $88.03 | $88.27 | $86.50 | $86.62 | $86.62 | 7,425,230 |
2024-06-11 | $85.80 | $86.31 | $85.56 | $85.88 | $85.88 | 3,076,065 |
2024-06-10 | $86.26 | $87.07 | $85.59 | $86.67 | $86.12 | 3,305,494 |
2024-06-07 | $86.03 | $86.67 | $85.77 | $86.43 | $85.88 | 5,987,593 |
2024-06-06 | $86.79 | $87.25 | $86.28 | $87.13 | $86.58 | 4,097,960 |
2024-06-05 | $87.09 | $87.25 | $86.52 | $86.99 | $86.44 | 3,256,017 |
2024-06-04 | $86.03 | $87.49 | $86.03 | $87.20 | $86.65 | 4,294,446 |
2024-06-03 | $86.83 | $86.98 | $85.94 | $86.43 | $85.88 | 5,413,674 |
2024-05-31 | $85.73 | $86.69 | $85.14 | $86.67 | $86.12 | 5,354,083 |
2024-05-30 | $84.33 | $85.04 | $84.24 | $85.00 | $84.46 | 4,900,968 |
2024-05-29 | $83.77 | $83.89 | $83.39 | $83.78 | $83.25 | 4,983,819 |
2024-05-28 | $85.75 | $85.87 | $84.50 | $84.57 | $84.04 | 3,709,760 |
2024-05-24 | $85.63 | $85.74 | $85.00 | $85.09 | $85.09 | 4,392,446 |
2024-05-23 | $86.97 | $87.01 | $85.03 | $85.08 | $85.08 | 5,334,759 |
2024-05-22 | $87.46 | $87.80 | $86.74 | $86.94 | $86.94 | 3,796,917 |
2024-05-21 | $87.61 | $87.92 | $87.41 | $87.75 | $87.75 | 2,763,132 |
2024-05-20 | $88.19 | $88.39 | $87.69 | $87.72 | $87.72 | 3,240,500 |
2024-05-17 | $88.26 | $88.54 | $87.97 | $88.34 | $88.34 | 4,138,529 |
2024-05-16 | $88.57 | $88.73 | $88.15 | $88.33 | $88.33 | 4,169,745 |
2024-05-15 | $88.49 | $88.74 | $88.10 | $88.40 | $88.40 | 6,438,090 |
2024-05-14 | $87.07 | $87.49 | $86.64 | $87.07 | $87.07 | 5,882,116 |
2024-05-13 | $86.58 | $86.97 | $86.05 | $86.43 | $86.43 | 4,207,737 |
2024-05-10 | $86.68 | $86.70 | $85.95 | $86.24 | $86.24 | 5,146,155 |
2024-05-09 | $85.48 | $86.47 | $85.39 | $86.40 | $86.40 | 8,093,817 |
2024-05-08 | $84.95 | $84.99 | $84.46 | $84.77 | $84.77 | 5,385,394 |
2024-05-07 | $85.16 | $85.67 | $85.03 | $85.42 | $85.42 | 6,117,745 |
2024-05-06 | $85.19 | $85.30 | $84.30 | $84.67 | $84.67 | 8,851,852 |
2024-05-03 | $85.47 | $85.85 | $84.35 | $84.46 | $84.46 | 12,365,661 |
2024-05-02 | $83.54 | $84.10 | $82.62 | $83.82 | $83.82 | 12,627,424 |
2024-05-01 | $82.52 | $84.24 | $82.38 | $82.72 | $82.72 | 14,147,740 |
2024-04-30 | $83.52 | $83.90 | $82.57 | $82.60 | $82.60 | 9,296,307 |
2024-04-29 | $83.53 | $84.34 | $83.53 | $84.12 | $84.12 | 5,499,909 |
2024-04-26 | $83.27 | $84.05 | $83.06 | $83.24 | $83.24 | 4,978,873 |
2024-04-25 | $82.76 | $83.31 | $82.24 | $83.11 | $83.11 | 5,678,353 |
2024-04-24 | $83.10 | $83.73 | $82.54 | $83.61 | $83.61 | 4,856,157 |
2024-04-23 | $82.80 | $83.72 | $82.65 | $83.35 | $83.35 | 4,777,221 |
2024-04-22 | $82.26 | $82.86 | $81.75 | $82.65 | $82.65 | 4,251,359 |
2024-04-19 | $81.93 | $82.37 | $81.65 | $81.99 | $81.99 | 4,579,364 |
2024-04-18 | $81.91 | $82.12 | $81.25 | $81.60 | $81.60 | 5,545,748 |
2024-04-17 | $81.98 | $82.43 | $81.59 | $81.63 | $81.63 | 6,989,941 |
2024-04-16 | $83.02 | $83.13 | $81.97 | $82.18 | $82.18 | 7,518,406 |
2024-04-15 | $85.41 | $85.49 | $82.89 | $83.42 | $83.42 | 8,786,123 |
2024-04-12 | $85.40 | $85.51 | $84.53 | $84.80 | $84.80 | 8,962,383 |
2024-04-11 | $86.22 | $86.35 | $85.01 | $85.71 | $85.71 | 8,081,096 |
2024-04-10 | $86.93 | $87.17 | $85.11 | $85.61 | $85.61 | 13,392,372 |
2024-04-09 | $88.62 | $89.29 | $88.33 | $89.23 | $89.23 | 6,121,713 |
2024-04-08 | $87.54 | $88.22 | $87.41 | $88.17 | $88.17 | 5,088,060 |
2024-04-05 | $86.73 | $87.48 | $86.32 | $87.19 | $87.19 | 6,689,580 |
2024-04-04 | $88.18 | $88.54 | $86.54 | $86.81 | $86.81 | 5,621,749 |
2024-04-03 | $87.24 | $87.54 | $86.77 | $87.43 | $87.43 | 4,933,217 |
2024-04-02 | $87.72 | $87.85 | $87.04 | $87.32 | $87.32 | 5,934,857 |
2024-04-01 | $90.04 | $90.04 | $88.23 | $88.42 | $88.42 | 6,717,413 |
2024-03-28 | $89.65 | $90.13 | $89.54 | $89.90 | $89.90 | 6,174,663 |
2024-03-27 | $87.89 | $89.29 | $87.81 | $89.26 | $89.26 | 5,766,939 |
2024-03-26 | $87.64 | $87.73 | $87.02 | $87.07 | $87.07 | 3,713,205 |
2024-03-25 | $88.06 | $88.36 | $87.49 | $87.49 | $87.49 | 3,989,340 |
2024-03-22 | $88.99 | $89.21 | $87.83 | $87.89 | $87.89 | 4,604,545 |
2024-03-21 | $88.84 | $89.41 | $88.47 | $89.07 | $89.07 | 5,545,092 |
2024-03-20 | $87.55 | $89.02 | $87.33 | $88.79 | $88.46 | 6,651,356 |
2024-03-19 | $88.17 | $88.53 | $87.65 | $88.25 | $87.92 | 5,295,479 |
2024-03-18 | $88.39 | $88.71 | $88.06 | $88.17 | $87.84 | 4,758,524 |
2024-03-15 | $87.64 | $88.53 | $87.53 | $88.24 | $87.91 | 5,868,999 |
2024-03-14 | $89.38 | $89.56 | $87.62 | $88.34 | $88.01 | 8,177,055 |
2024-03-13 | $90.07 | $90.63 | $89.45 | $89.74 | $89.40 | 4,356,539 |
2024-03-12 | $90.24 | $90.54 | $89.43 | $90.20 | $89.86 | 5,451,566 |
2024-03-11 | $90.54 | $91.20 | $90.02 | $90.42 | $90.08 | 5,490,051 |
2024-03-08 | $90.25 | $91.07 | $90.15 | $90.85 | $90.51 | 6,119,446 |
2024-03-07 | $90.18 | $90.45 | $89.34 | $89.84 | $89.50 | 3,898,510 |
2024-03-06 | $89.90 | $90.09 | $89.26 | $89.65 | $89.31 | 10,676,293 |
2024-03-05 | $90.00 | $90.60 | $88.92 | $89.38 | $89.04 | 10,980,075 |
2024-03-04 | $89.30 | $90.48 | $88.68 | $90.43 | $90.09 | 12,760,486 |
2024-03-01 | $88.57 | $89.56 | $87.46 | $89.56 | $89.56 | 14,064,616 |
2024-02-29 | $88.49 | $88.99 | $88.13 | $88.60 | $88.60 | 8,300,438 |
2024-02-28 | $86.40 | $88.24 | $86.30 | $87.82 | $87.82 | 5,674,406 |
2024-02-27 | $87.28 | $87.64 | $86.64 | $86.95 | $86.95 | 5,385,469 |
2024-02-26 | $87.48 | $87.95 | $86.61 | $86.78 | $86.78 | 5,589,227 |
2024-02-23 | $87.93 | $88.20 | $87.47 | $87.77 | $87.77 | 5,583,924 |
2024-02-22 | $87.80 | $88.18 | $87.50 | $87.66 | $87.66 | 5,262,373 |
2024-02-21 | $87.35 | $87.64 | $86.89 | $87.60 | $87.60 | 5,101,040 |
2024-02-20 | $86.79 | $87.38 | $86.27 | $86.96 | $86.96 | 5,858,193 |
2024-02-16 | $86.94 | $87.64 | $86.45 | $87.10 | $87.10 | 7,266,721 |
2024-02-15 | $86.80 | $88.15 | $86.80 | $88.04 | $88.04 | 5,352,166 |
2024-02-14 | $85.79 | $86.56 | $85.41 | $86.10 | $86.10 | 7,169,705 |
2024-02-13 | $85.25 | $85.43 | $84.24 | $85.32 | $85.32 | 10,341,722 |
2024-02-12 | $87.36 | $87.81 | $86.93 | $87.09 | $87.09 | 3,816,063 |
2024-02-09 | $87.02 | $87.32 | $86.21 | $87.15 | $87.15 | 5,128,536 |
2024-02-08 | $86.22 | $87.30 | $86.22 | $87.10 | $87.10 | 4,580,573 |
2024-02-07 | $86.89 | $86.94 | $85.95 | $86.50 | $86.50 | 5,407,522 |
2024-02-06 | $85.48 | $86.72 | $85.22 | $86.52 | $86.52 | 10,685,620 |
2024-02-05 | $86.09 | $86.15 | $85.15 | $85.34 | $85.34 | 12,253,364 |
2024-02-02 | $87.37 | $87.78 | $85.78 | $87.11 | $87.11 | 15,816,820 |
2024-02-01 | $86.87 | $88.35 | $86.23 | $88.31 | $88.31 | 12,125,896 |
2024-01-31 | $87.95 | $88.47 | $86.54 | $86.75 | $86.75 | 9,875,199 |
2024-01-30 | $87.93 | $88.27 | $87.36 | $87.57 | $87.57 | 4,935,075 |
2024-01-29 | $87.85 | $88.51 | $87.52 | $88.42 | $88.42 | 4,002,554 |
2024-01-26 | $88.18 | $88.45 | $87.57 | $87.81 | $87.81 | 3,705,383 |
2024-01-25 | $88.14 | $88.49 | $87.61 | $88.09 | $88.09 | 5,037,657 |
2024-01-24 | $89.19 | $89.19 | $86.92 | $86.95 | $86.95 | 5,460,149 |
2024-01-23 | $89.08 | $89.36 | $87.90 | $88.24 | $88.24 | 4,400,854 |
2024-01-22 | $88.57 | $89.68 | $88.39 | $88.78 | $88.78 | 5,674,499 |
2024-01-19 | $87.55 | $88.64 | $86.92 | $88.32 | $88.32 | 7,749,012 |
2024-01-18 | $87.99 | $88.31 | $86.78 | $87.35 | $87.35 | 6,415,841 |
2024-01-17 | $88.35 | $89.42 | $86.99 | $87.94 | $87.94 | 8,928,088 |
2024-01-16 | $89.70 | $90.08 | $89.21 | $89.54 | $89.54 | 7,090,237 |
2024-01-12 | $90.54 | $90.74 | $89.69 | $90.17 | $90.17 | 5,250,868 |
2024-01-11 | $90.09 | $90.19 | $89.10 | $89.59 | $89.59 | 6,250,435 |
2024-01-10 | $90.52 | $90.82 | $90.09 | $90.39 | $90.39 | 5,212,249 |
2024-01-09 | $90.15 | $90.69 | $89.64 | $90.32 | $90.32 | 5,348,319 |
2024-01-08 | $89.50 | $90.98 | $89.38 | $90.95 | $90.95 | 4,941,871 |
2024-01-05 | $89.16 | $90.37 | $88.68 | $89.66 | $89.66 | 6,890,700 |
2024-01-04 | $90.07 | $90.44 | $89.47 | $89.86 | $89.86 | 6,303,693 |
2024-01-03 | $91.39 | $91.45 | $89.83 | $90.02 | $90.02 | 7,145,510 |
2024-01-02 | $91.00 | $92.32 | $90.71 | $92.22 | $92.22 | 4,613,840 |
2023-12-29 | $91.92 | $92.23 | $91.32 | $91.41 | $91.41 | 4,854,428 |
2023-12-28 | $91.74 | $92.47 | $91.68 | $92.46 | $92.46 | 4,143,736 |
2023-12-27 | $91.64 | $91.96 | $91.16 | $91.95 | $91.95 | 5,520,459 |
2023-12-26 | $90.84 | $91.68 | $90.66 | $91.47 | $91.47 | 3,094,079 |
2023-12-22 | $90.77 | $91.44 | $90.32 | $90.78 | $90.78 | 4,737,406 |
2023-12-21 | $90.41 | $90.65 | $89.45 | $90.48 | $90.48 | 6,895,306 |
2023-12-20 | $90.78 | $91.42 | $89.57 | $89.63 | $89.63 | 7,895,469 |
2023-12-19 | $91.31 | $91.79 | $91.13 | $91.58 | $90.80 | 6,753,960 |
2023-12-18 | $91.50 | $91.61 | $90.77 | $90.97 | $90.20 | 7,094,314 |
2023-12-15 | $92.15 | $92.15 | $90.36 | $91.11 | $90.34 | 12,226,784 |
2023-12-14 | $91.22 | $92.85 | $91.22 | $92.26 | $92.26 | 10,613,270 |
2023-12-13 | $86.60 | $90.05 | $86.38 | $89.78 | $89.78 | 11,198,880 |
2023-12-12 | $86.45 | $86.78 | $86.00 | $86.55 | $86.55 | 5,163,751 |
2023-12-11 | $85.99 | $86.65 | $85.82 | $86.49 | $86.49 | 4,347,293 |
2023-12-08 | $86.11 | $86.51 | $85.41 | $86.29 | $86.29 | 5,477,757 |
2023-12-07 | $86.24 | $86.72 | $85.88 | $86.47 | $86.47 | 8,795,057 |
2023-12-06 | $86.93 | $87.51 | $86.17 | $86.18 | $86.18 | 10,812,916 |
2023-12-05 | $86.66 | $86.78 | $86.11 | $86.56 | $86.56 | 13,199,558 |
2023-12-04 | $86.02 | $87.09 | $85.96 | $87.09 | $87.09 | 13,459,835 |
2023-12-01 | $84.53 | $86.57 | $84.28 | $86.57 | $86.57 | 17,020,668 |
2023-11-30 | $83.87 | $84.64 | $83.60 | $84.59 | $84.59 | 8,109,124 |
2023-11-29 | $83.95 | $84.69 | $83.85 | $83.95 | $83.95 | 6,359,542 |
2023-11-28 | $82.61 | $83.43 | $82.18 | $83.34 | $83.34 | 7,386,174 |
2023-11-27 | $82.60 | $83.26 | $82.19 | $82.85 | $82.85 | 6,466,412 |
2023-11-24 | $82.07 | $82.55 | $81.68 | $82.55 | $82.55 | 2,314,384 |
2023-11-22 | $82.48 | $82.85 | $81.89 | $82.25 | $82.25 | 4,303,818 |
2023-11-21 | $82.00 | $82.19 | $81.67 | $81.94 | $81.94 | 4,730,729 |
2023-11-20 | $81.60 | $82.37 | $81.02 | $82.34 | $82.34 | 6,169,862 |
2023-11-17 | $82.55 | $82.59 | $81.44 | $81.70 | $81.70 | 4,579,437 |
2023-11-16 | $82.20 | $82.35 | $81.63 | $81.86 | $81.86 | 6,620,607 |
2023-11-15 | $81.56 | $82.64 | $81.42 | $81.95 | $81.95 | 7,927,822 |
2023-11-14 | $80.04 | $82.41 | $79.56 | $81.72 | $81.72 | 15,750,993 |
2023-11-13 | $77.62 | $77.82 | $77.06 | $77.55 | $77.55 | 4,812,650 |
2023-11-10 | $78.02 | $78.31 | $77.26 | $78.19 | $78.19 | 5,418,410 |
2023-11-09 | $78.94 | $78.98 | $77.26 | $77.42 | $77.42 | 9,070,067 |
2023-11-08 | $78.62 | $78.89 | $78.31 | $78.66 | $78.66 | 6,482,643 |
2023-11-07 | $78.83 | $78.97 | $78.14 | $78.28 | $78.28 | 8,560,854 |
2023-11-06 | $80.03 | $80.03 | $78.50 | $78.97 | $78.97 | 8,434,487 |
2023-11-03 | $79.54 | $81.11 | $79.49 | $80.03 | $80.03 | 10,153,952 |
2023-11-02 | $76.85 | $78.49 | $76.65 | $78.23 | $78.23 | 9,187,379 |
2023-11-01 | $75.35 | $75.87 | $74.94 | $75.84 | $75.84 | 10,792,897 |
2023-10-31 | $74.60 | $75.38 | $73.94 | $75.33 | $75.33 | 8,602,924 |
2023-10-30 | $74.20 | $74.54 | $72.88 | $73.96 | $73.96 | 8,309,630 |
2023-10-27 | $75.07 | $75.07 | $73.35 | $73.62 | $73.62 | 9,655,984 |
2023-10-26 | $73.62 | $75.24 | $73.60 | $74.73 | $74.73 | 10,955,365 |
2023-10-25 | $74.20 | $74.44 | $73.17 | $73.28 | $73.28 | 8,236,090 |
2023-10-24 | $74.30 | $75.13 | $74.11 | $74.92 | $74.92 | 8,164,450 |
2023-10-23 | $74.18 | $75.07 | $73.84 | $74.04 | $74.04 | 8,808,443 |
2023-10-20 | $75.37 | $75.87 | $74.72 | $74.75 | $74.75 | 9,323,739 |
2023-10-19 | $76.47 | $77.08 | $75.11 | $75.24 | $75.24 | 12,199,110 |
2023-10-18 | $78.26 | $78.49 | $77.03 | $77.08 | $77.08 | 8,722,628 |
2023-10-17 | $78.26 | $79.82 | $78.26 | $78.80 | $78.80 | 10,660,347 |
2023-10-16 | $78.75 | $79.21 | $77.81 | $79.02 | $79.02 | 6,540,242 |
2023-10-13 | $78.73 | $78.86 | $77.75 | $78.12 | $78.12 | 8,625,093 |
2023-10-12 | $79.41 | $79.41 | $77.85 | $78.20 | $78.20 | 9,652,950 |
2023-10-11 | $78.69 | $79.46 | $78.50 | $79.44 | $79.44 | 6,364,032 |
2023-10-10 | $77.68 | $78.69 | $77.30 | $78.00 | $78.00 | 5,994,401 |
2023-10-09 | $76.38 | $77.95 | $76.33 | $77.75 | $77.75 | 8,146,596 |
2023-10-06 | $75.95 | $77.31 | $75.21 | $76.77 | $76.77 | 7,606,662 |
2023-10-05 | $76.14 | $76.69 | $75.67 | $76.61 | $76.61 | 6,656,348 |
2023-10-04 | $75.76 | $76.12 | $74.70 | $76.03 | $76.03 | 7,980,419 |
2023-10-03 | $76.29 | $76.57 | $75.01 | $75.21 | $75.21 | 10,290,047 |
2023-10-02 | $77.89 | $78.19 | $76.21 | $76.70 | $76.70 | 11,887,558 |
2023-09-29 | $79.23 | $79.25 | $77.71 | $78.14 | $78.14 | 8,764,894 |
2023-09-28 | $77.46 | $78.18 | $77.27 | $77.88 | $77.88 | 8,431,547 |
2023-09-27 | $78.11 | $78.38 | $76.75 | $77.12 | $77.12 | 8,712,224 |
2023-09-26 | $78.59 | $78.86 | $77.48 | $77.68 | $77.68 | 7,726,202 |
2023-09-25 | $79.82 | $80.15 | $79.53 | $80.04 | $79.12 | 6,067,825 |
2023-09-22 | $80.76 | $81.26 | $80.13 | $80.19 | $79.27 | 8,696,003 |
2023-09-21 | $83.14 | $83.18 | $80.68 | $80.68 | $79.76 | 9,009,983 |
2023-09-20 | $84.12 | $84.65 | $83.63 | $83.63 | $82.67 | 5,643,387 |
2023-09-19 | $83.86 | $84.20 | $83.30 | $83.54 | $82.58 | 4,389,782 |
2023-09-18 | $84.61 | $84.65 | $83.74 | $83.92 | $83.92 | 4,982,470 |
2023-09-15 | $84.57 | $84.91 | $84.32 | $84.58 | $84.58 | 6,497,040 |
2023-09-14 | $84.23 | $85.17 | $84.09 | $85.03 | $85.03 | 5,846,185 |
2023-09-13 | $84.32 | $84.42 | $83.25 | $83.48 | $83.48 | 5,446,456 |
2023-09-12 | $84.23 | $84.49 | $83.74 | $84.38 | $84.38 | 4,518,091 |
2023-09-11 | $84.39 | $84.59 | $83.92 | $84.28 | $84.28 | 4,085,910 |
2023-09-08 | $84.94 | $84.98 | $84.14 | $84.28 | $84.28 | 4,260,463 |
2023-09-07 | $84.08 | $85.08 | $83.93 | $84.71 | $84.71 | 5,260,642 |
2023-09-06 | $84.32 | $84.52 | $83.53 | $84.16 | $84.16 | 5,332,148 |
2023-09-05 | $85.11 | $85.34 | $84.33 | $84.33 | $84.33 | 6,565,749 |
2023-09-01 | $85.72 | $86.10 | $85.12 | $85.39 | $85.39 | 5,769,890 |
2023-08-31 | $85.85 | $85.95 | $85.09 | $85.34 | $85.34 | 4,463,054 |
2023-08-30 | $85.49 | $86.06 | $85.44 | $85.83 | $85.83 | 5,658,539 |
2023-08-29 | $84.56 | $85.56 | $84.21 | $85.51 | $85.51 | 6,630,853 |
2023-08-28 | $84.24 | $84.97 | $84.16 | $84.49 | $84.49 | 4,479,120 |
2023-08-25 | $83.86 | $84.34 | $83.41 | $83.79 | $83.79 | 5,789,174 |
2023-08-24 | $84.23 | $85.15 | $83.63 | $83.64 | $83.64 | 5,419,193 |
2023-08-23 | $83.23 | $84.12 | $83.08 | $84.00 | $84.00 | 5,131,409 |
2023-08-22 | $82.77 | $83.02 | $82.41 | $82.67 | $82.67 | 5,208,831 |
2023-08-21 | $83.00 | $83.05 | $81.75 | $82.40 | $82.40 | 4,746,559 |
2023-08-18 | $82.38 | $83.34 | $82.12 | $83.13 | $83.13 | 5,194,644 |
2023-08-17 | $83.71 | $84.18 | $82.87 | $82.93 | $82.93 | 5,909,163 |
2023-08-16 | $84.57 | $84.69 | $83.50 | $83.51 | $83.51 | 5,295,301 |
2023-08-15 | $84.84 | $85.15 | $84.38 | $84.47 | $84.47 | 4,457,321 |
2023-08-14 | $85.87 | $85.93 | $85.24 | $85.49 | $85.49 | 3,785,407 |
2023-08-11 | $85.52 | $86.18 | $85.34 | $86.09 | $86.09 | 3,341,145 |
2023-08-10 | $86.62 | $87.13 | $85.69 | $85.92 | $85.92 | 4,186,280 |
2023-08-09 | $85.98 | $86.71 | $85.66 | $86.25 | $86.25 | 3,850,576 |
2023-08-08 | $86.03 | $86.46 | $85.45 | $86.21 | $86.21 | 4,186,037 |
2023-08-07 | $85.86 | $86.83 | $85.86 | $86.79 | $86.79 | 4,650,855 |
2023-08-04 | $86.09 | $87.01 | $85.48 | $85.75 | $85.75 | 8,059,912 |
2023-08-03 | $86.54 | $86.74 | $85.24 | $86.41 | $86.41 | 8,494,858 |
2023-08-02 | $87.34 | $87.62 | $86.87 | $87.37 | $87.37 | 6,499,681 |
2023-08-01 | $87.83 | $88.22 | $87.47 | $87.88 | $87.88 | 6,867,094 |
2023-07-31 | $87.72 | $88.56 | $87.52 | $88.05 | $88.05 | 6,546,940 |
2023-07-28 | $88.86 | $88.94 | $87.37 | $87.55 | $87.55 | 5,812,423 |
2023-07-27 | $90.05 | $90.34 | $87.63 | $87.72 | $87.72 | 10,635,504 |
2023-07-26 | $89.16 | $89.83 | $89.11 | $89.69 | $89.69 | 7,138,944 |
2023-07-25 | $89.75 | $90.15 | $89.19 | $89.23 | $89.23 | 6,629,110 |
2023-07-24 | $89.25 | $89.94 | $89.10 | $89.86 | $89.86 | 5,716,381 |
2023-07-21 | $88.95 | $89.38 | $88.71 | $89.14 | $89.14 | 6,570,413 |
2023-07-20 | $88.65 | $88.74 | $87.60 | $88.73 | $88.73 | 6,770,990 |
2023-07-19 | $88.70 | $89.40 | $88.47 | $89.00 | $89.00 | 5,853,404 |
2023-07-18 | $88.85 | $88.85 | $87.27 | $88.03 | $88.03 | 7,295,273 |
2023-07-17 | $88.84 | $89.23 | $88.41 | $88.55 | $88.55 | 4,058,383 |
2023-07-14 | $89.20 | $89.38 | $88.54 | $89.15 | $89.15 | 5,566,610 |
2023-07-13 | $88.68 | $89.29 | $88.14 | $89.28 | $89.28 | 5,869,179 |
2023-07-12 | $89.23 | $89.46 | $88.58 | $88.66 | $88.66 | 7,678,710 |
2023-07-11 | $87.30 | $88.22 | $87.02 | $88.18 | $88.18 | 4,294,438 |
2023-07-10 | $86.43 | $87.09 | $86.18 | $87.01 | $87.01 | 5,418,966 |
2023-07-07 | $86.48 | $87.20 | $86.23 | $86.65 | $86.65 | 6,739,267 |
2023-07-06 | $86.44 | $86.99 | $85.27 | $86.88 | $86.88 | 7,128,578 |
2023-07-05 | $87.12 | $88.08 | $86.39 | $87.58 | $87.58 | 6,291,702 |
2023-07-03 | $86.44 | $87.70 | $86.08 | $87.28 | $87.28 | 3,903,152 |
2023-06-30 | $86.94 | $87.04 | $85.46 | $86.54 | $86.54 | 6,301,339 |
2023-06-29 | $84.97 | $86.11 | $84.62 | $86.11 | $86.11 | 5,753,611 |
2023-06-28 | $85.16 | $85.45 | $84.52 | $85.25 | $85.25 | 5,234,856 |
2023-06-27 | $84.42 | $85.33 | $83.87 | $85.12 | $85.12 | 5,044,969 |
2023-06-26 | $82.30 | $84.20 | $82.18 | $84.11 | $84.11 | 5,030,583 |
2023-06-23 | $83.02 | $83.56 | $82.22 | $82.24 | $82.24 | 6,717,226 |
2023-06-22 | $84.66 | $84.66 | $82.85 | $83.30 | $83.30 | 7,309,114 |
2023-06-21 | $84.46 | $84.81 | $83.83 | $84.54 | $84.54 | 6,214,289 |
2023-06-20 | $85.44 | $85.60 | $84.36 | $84.91 | $84.91 | 5,985,877 |
2023-06-16 | $86.16 | $86.58 | $85.66 | $85.81 | $85.81 | 7,814,318 |
2023-06-15 | $85.01 | $86.03 | $84.55 | $85.84 | $85.84 | 7,261,601 |
2023-06-14 | $85.32 | $85.92 | $84.66 | $85.39 | $85.39 | 7,965,641 |
2023-06-13 | $84.40 | $85.08 | $84.04 | $84.96 | $84.96 | 6,487,339 |
2023-06-12 | $84.68 | $84.68 | $83.55 | $84.34 | $84.34 | 5,775,331 |
2023-06-09 | $84.88 | $84.93 | $83.91 | $84.24 | $84.24 | 5,801,427 |
2023-06-08 | $84.83 | $84.99 | $83.85 | $84.76 | $84.76 | 4,701,149 |
2023-06-07 | $84.28 | $85.44 | $83.75 | $85.20 | $85.20 | 6,594,165 |
2023-06-06 | $84.10 | $84.43 | $83.38 | $84.28 | $83.89 | 5,344,548 |
2023-06-05 | $84.12 | $84.51 | $83.42 | $83.56 | $83.17 | 5,701,279 |
2023-06-02 | $83.22 | $84.38 | $82.93 | $84.12 | $83.73 | 6,738,988 |
2023-06-01 | $82.09 | $82.67 | $81.37 | $82.28 | $81.90 | 6,137,738 |
2023-05-31 | $81.87 | $82.39 | $81.33 | $82.23 | $81.85 | 6,129,039 |
2023-05-30 | $82.05 | $82.70 | $81.57 | $81.80 | $81.42 | 5,191,702 |
2023-05-26 | $80.71 | $81.65 | $80.32 | $81.45 | $81.45 | 5,791,789 |
2023-05-25 | $80.99 | $81.11 | $79.94 | $80.52 | $80.52 | 6,282,460 |
2023-05-24 | $81.93 | $82.03 | $80.43 | $80.51 | $80.51 | 5,649,050 |
2023-05-23 | $82.90 | $83.68 | $82.12 | $82.19 | $82.19 | 5,888,842 |
2023-05-22 | $82.75 | $83.59 | $82.23 | $83.08 | $83.08 | 5,847,387 |
2023-05-19 | $83.14 | $83.41 | $82.16 | $82.56 | $82.56 | 5,054,935 |
2023-05-18 | $82.66 | $83.06 | $82.00 | $82.67 | $82.67 | 5,176,115 |
2023-05-17 | $82.50 | $83.19 | $81.73 | $83.04 | $83.04 | 5,566,403 |
2023-05-16 | $83.95 | $83.98 | $81.97 | $81.98 | $81.98 | 7,454,170 |
2023-05-15 | $84.39 | $84.54 | $83.83 | $84.03 | $84.03 | 6,693,365 |
2023-05-12 | $84.32 | $84.42 | $83.51 | $84.17 | $84.17 | 5,352,779 |
2023-05-11 | $84.48 | $84.55 | $83.66 | $84.15 | $84.15 | 5,522,931 |
2023-05-10 | $85.20 | $85.39 | $84.24 | $85.08 | $85.08 | 6,103,963 |
2023-05-09 | $84.21 | $84.62 | $83.40 | $84.27 | $84.27 | 3,581,794 |
2023-05-08 | $84.88 | $85.19 | $84.31 | $84.66 | $84.66 | 3,514,623 |
2023-05-05 | $84.40 | $85.30 | $84.24 | $85.14 | $85.14 | 6,020,494 |
2023-05-04 | $83.08 | $84.27 | $82.56 | $83.75 | $83.75 | 6,806,889 |
2023-05-03 | $83.91 | $84.72 | $83.00 | $83.07 | $83.07 | 6,510,055 |
2023-05-02 | $84.70 | $84.89 | $82.91 | $83.47 | $83.47 | 5,962,645 |
2023-05-01 | $85.36 | $85.89 | $84.80 | $84.92 | $84.92 | 4,389,967 |
2023-04-28 | $84.89 | $86.05 | $84.64 | $85.68 | $85.68 | 5,242,267 |
2023-04-27 | $82.88 | $84.89 | $82.80 | $84.67 | $84.67 | 6,338,896 |
2023-04-26 | $83.22 | $83.96 | $82.50 | $82.64 | $82.64 | 4,925,001 |
2023-04-25 | $83.68 | $83.99 | $83.22 | $83.29 | $83.29 | 3,879,769 |
2023-04-24 | $84.48 | $84.78 | $83.45 | $84.18 | $84.18 | 4,270,943 |
2023-04-21 | $84.26 | $84.79 | $83.70 | $84.42 | $84.42 | 5,031,459 |
2023-04-20 | $84.69 | $84.73 | $83.93 | $84.25 | $84.25 | 4,444,113 |
2023-04-19 | $84.25 | $85.36 | $83.94 | $85.12 | $85.12 | 5,031,546 |
2023-04-18 | $84.97 | $84.97 | $84.22 | $84.70 | $84.70 | 4,257,403 |
2023-04-17 | $83.17 | $84.86 | $83.15 | $84.86 | $84.86 | 6,173,661 |
2023-04-14 | $84.57 | $84.95 | $82.51 | $83.06 | $83.06 | 7,371,598 |
2023-04-13 | $84.83 | $84.83 | $83.63 | $84.42 | $84.42 | 4,839,935 |
2023-04-12 | $85.89 | $85.93 | $84.58 | $84.66 | $84.66 | 6,572,242 |
2023-04-11 | $84.88 | $85.72 | $84.51 | $85.08 | $85.08 | 6,483,956 |
2023-04-10 | $83.78 | $84.68 | $83.38 | $84.63 | $84.63 | 7,395,747 |
2023-04-06 | $84.03 | $84.30 | $83.34 | $84.22 | $84.22 | 13,907,787 |
2023-04-05 | $83.88 | $84.51 | $83.64 | $83.71 | $83.71 | 13,544,675 |
2023-04-04 | $84.41 | $84.57 | $83.60 | $84.17 | $84.17 | 14,169,140 |
2023-04-03 | $84.80 | $85.41 | $83.78 | $84.23 | $84.23 | 16,471,026 |
2023-03-31 | $83.62 | $85.11 | $83.47 | $84.90 | $84.90 | 9,879,272 |
2023-03-30 | $83.00 | $83.40 | $82.78 | $83.15 | $83.15 | 7,304,390 |
2023-03-29 | $81.40 | $82.25 | $81.18 | $82.12 | $82.12 | 6,142,209 |
2023-03-28 | $80.01 | $80.76 | $79.75 | $80.32 | $80.32 | 5,155,837 |
2023-03-27 | $81.29 | $81.48 | $80.50 | $80.58 | $80.58 | 5,936,475 |
2023-03-24 | $78.34 | $80.73 | $78.11 | $80.69 | $80.69 | 10,336,152 |
2023-03-23 | $79.58 | $80.61 | $78.41 | $78.73 | $78.73 | 10,029,592 |
2023-03-22 | $82.14 | $82.14 | $79.59 | $79.65 | $79.20 | 11,555,293 |
2023-03-21 | $83.56 | $83.67 | $81.84 | $82.52 | $82.05 | 8,059,008 |
2023-03-20 | $82.36 | $83.27 | $81.91 | $82.99 | $82.52 | 9,923,598 |
2023-03-17 | $83.44 | $83.67 | $81.91 | $82.06 | $81.59 | 11,823,526 |
2023-03-16 | $83.36 | $84.28 | $82.45 | $83.94 | $83.46 | 11,694,884 |
2023-03-15 | $83.07 | $84.28 | $82.69 | $83.92 | $83.44 | 15,743,694 |
2023-03-14 | $84.56 | $85.00 | $83.18 | $84.07 | $83.59 | 9,897,026 |
2023-03-13 | $81.61 | $84.35 | $81.41 | $83.24 | $82.77 | 20,371,499 |
2023-03-10 | $84.73 | $84.99 | $81.72 | $82.10 | $82.10 | 15,607,167 |
2023-03-09 | $86.96 | $87.13 | $84.73 | $84.89 | $84.89 | 8,017,968 |
2023-03-08 | $86.14 | $87.43 | $85.85 | $86.91 | $86.91 | 6,873,582 |
2023-03-07 | $88.00 | $88.03 | $85.79 | $85.90 | $85.90 | 7,663,506 |
2023-03-06 | $88.68 | $88.78 | $87.81 | $87.97 | $87.97 | 6,009,574 |
2023-03-03 | $87.49 | $88.49 | $87.34 | $88.32 | $88.32 | 6,044,201 |
2023-03-02 | $85.28 | $87.06 | $85.18 | $86.90 | $86.90 | 6,459,886 |
2023-03-01 | $86.42 | $86.65 | $85.25 | $85.88 | $85.88 | 7,388,122 |
2023-02-28 | $87.20 | $88.14 | $86.85 | $87.07 | $87.07 | 6,287,855 |
2023-02-27 | $88.07 | $88.42 | $86.74 | $87.16 | $87.16 | 5,895,702 |
2023-02-24 | $87.51 | $87.63 | $86.57 | $86.98 | $86.98 | 8,579,141 |
2023-02-23 | $88.46 | $88.85 | $87.64 | $88.49 | $88.49 | 8,262,680 |
2023-02-22 | $89.26 | $89.26 | $87.57 | $87.95 | $87.95 | 8,041,631 |
2023-02-21 | $90.11 | $90.13 | $88.50 | $88.86 | $88.86 | 4,577,479 |
2023-02-17 | $90.72 | $90.94 | $89.79 | $90.66 | $90.66 | 5,494,770 |
2023-02-16 | $90.85 | $91.81 | $89.89 | $91.08 | $91.08 | 5,476,134 |
2023-02-15 | $90.82 | $91.88 | $90.68 | $91.87 | $91.87 | 3,060,962 |
2023-02-14 | $91.99 | $92.63 | $90.92 | $91.47 | $91.47 | 4,286,738 |
2023-02-13 | $91.75 | $92.38 | $91.62 | $92.28 | $92.28 | 3,021,992 |
2023-02-10 | $90.73 | $91.63 | $90.25 | $91.41 | $91.41 | 5,992,082 |
2023-02-09 | $92.68 | $93.10 | $90.88 | $91.12 | $91.12 | 4,531,746 |
2023-02-08 | $92.21 | $92.66 | $91.82 | $92.19 | $92.19 | 3,648,729 |
2023-02-07 | $92.16 | $92.99 | $91.32 | $92.58 | $92.58 | 6,626,254 |
2023-02-06 | $92.21 | $92.82 | $91.73 | $92.74 | $92.74 | 5,769,566 |
2023-02-03 | $93.99 | $93.99 | $92.24 | $93.31 | $93.31 | 7,993,986 |
2023-02-02 | $93.99 | $96.02 | $93.97 | $95.24 | $95.24 | 7,677,384 |
2023-02-01 | $92.23 | $93.81 | $91.18 | $93.19 | $93.19 | 9,861,250 |
2023-01-31 | $90.76 | $92.67 | $90.73 | $92.59 | $92.59 | 6,606,997 |
2023-01-30 | $91.23 | $92.17 | $90.75 | $90.80 | $90.80 | 3,465,693 |
2023-01-27 | $90.81 | $92.26 | $90.75 | $91.90 | $91.90 | 3,790,022 |
2023-01-26 | $90.48 | $91.02 | $90.01 | $90.97 | $90.97 | 3,765,490 |
2023-01-25 | $89.50 | $90.24 | $89.17 | $89.97 | $89.97 | 3,782,871 |
2023-01-24 | $89.68 | $90.40 | $88.42 | $90.07 | $90.07 | 3,608,044 |
2023-01-23 | $89.51 | $90.31 | $88.89 | $89.80 | $89.80 | 5,141,787 |
2023-01-20 | $88.41 | $89.51 | $87.38 | $89.47 | $89.47 | 4,729,073 |
2023-01-19 | $88.48 | $89.38 | $88.15 | $88.37 | $88.37 | 4,160,493 |
2023-01-18 | $90.57 | $90.67 | $88.72 | $88.85 | $88.85 | 5,395,059 |
2023-01-17 | $90.11 | $90.64 | $89.85 | $90.10 | $90.10 | 4,915,616 |
2023-01-13 | $89.78 | $90.35 | $89.35 | $90.01 | $90.01 | 5,779,569 |
2023-01-12 | $89.99 | $90.67 | $88.97 | $90.51 | $90.51 | 6,204,540 |
2023-01-11 | $87.16 | $89.55 | $87.14 | $89.54 | $89.54 | 7,431,840 |
2023-01-10 | $86.12 | $86.44 | $85.32 | $86.40 | $86.40 | 3,950,478 |
2023-01-09 | $86.50 | $87.19 | $85.87 | $86.21 | $86.21 | 5,028,472 |
2023-01-06 | $84.58 | $86.49 | $83.92 | $86.21 | $86.21 | 5,508,380 |
2023-01-05 | $85.51 | $85.51 | $83.72 | $83.85 | $83.85 | 7,553,920 |
2023-01-04 | $85.10 | $86.97 | $84.77 | $86.15 | $86.15 | 8,849,035 |
2023-01-03 | $84.96 | $85.61 | $83.42 | $84.34 | $84.34 | 8,371,669 |
2022-12-30 | $84.31 | $84.67 | $83.24 | $84.19 | $84.19 | 4,576,303 |
2022-12-29 | $83.72 | $85.08 | $83.43 | $84.89 | $84.89 | 3,903,973 |
2022-12-28 | $84.72 | $85.06 | $82.97 | $83.04 | $83.04 | 3,734,582 |
2022-12-27 | $84.56 | $84.76 | $83.74 | $84.47 | $84.47 | 3,787,788 |
2022-12-23 | $83.80 | $84.55 | $83.22 | $84.53 | $84.53 | 2,958,917 |
2022-12-22 | $83.44 | $83.88 | $82.28 | $83.81 | $83.81 | 5,294,103 |
2022-12-21 | $83.88 | $85.02 | $83.80 | $84.15 | $84.15 | 4,836,008 |
2022-12-20 | $83.15 | $83.80 | $82.35 | $83.29 | $83.29 | 4,731,952 |
2022-12-19 | $84.25 | $84.48 | $83.03 | $83.52 | $83.52 | 4,759,029 |
2022-12-16 | $85.92 | $85.92 | $83.65 | $84.52 | $84.52 | 7,904,016 |
2022-12-15 | $86.78 | $87.58 | $86.28 | $86.71 | $86.71 | 8,088,288 |
2022-12-14 | $88.57 | $89.59 | $87.55 | $87.97 | $87.97 | 8,411,239 |
2022-12-13 | $89.75 | $89.96 | $87.60 | $88.57 | $88.57 | 10,901,597 |
2022-12-12 | $87.30 | $87.77 | $86.33 | $87.73 | $86.96 | 5,613,700 |
2022-12-09 | $87.02 | $87.91 | $86.75 | $87.09 | $86.33 | 5,124,679 |
2022-12-08 | $87.01 | $87.94 | $86.69 | $87.20 | $86.43 | 5,272,268 |
2022-12-07 | $86.11 | $87.44 | $86.07 | $86.54 | $85.78 | 5,575,465 |
2022-12-06 | $87.44 | $87.44 | $86.00 | $86.37 | $85.61 | 7,308,469 |
2022-12-05 | $88.17 | $88.38 | $87.01 | $87.19 | $86.42 | 10,561,420 |
2022-12-02 | $87.91 | $89.22 | $87.63 | $88.78 | $88.00 | 5,360,202 |
2022-12-01 | $90.04 | $90.47 | $88.33 | $89.06 | $88.28 | 8,371,810 |
2022-11-30 | $86.96 | $89.22 | $86.37 | $89.17 | $88.39 | 7,413,114 |
2022-11-29 | $85.90 | $87.25 | $85.63 | $87.20 | $86.43 | 4,084,490 |
2022-11-28 | $87.71 | $88.08 | $85.61 | $85.77 | $85.02 | 4,659,539 |
2022-11-25 | $87.97 | $88.21 | $87.67 | $88.20 | $87.43 | 2,441,759 |
2022-11-23 | $87.41 | $88.03 | $86.93 | $87.62 | $86.85 | 3,266,129 |
2022-11-22 | $87.39 | $87.57 | $86.87 | $87.50 | $86.73 | 3,302,737 |
2022-11-21 | $86.27 | $87.17 | $86.06 | $87.06 | $86.30 | 4,889,767 |
2022-11-18 | $86.85 | $86.89 | $85.65 | $86.59 | $85.83 | 4,822,797 |
2022-11-17 | $85.12 | $85.73 | $84.76 | $85.53 | $84.78 | 4,469,348 |
2022-11-16 | $86.73 | $87.06 | $85.97 | $86.22 | $85.46 | 6,578,121 |
2022-11-15 | $87.21 | $87.52 | $85.98 | $87.01 | $86.25 | 6,334,931 |
2022-11-14 | $87.69 | $87.81 | $85.93 | $86.02 | $85.26 | 6,042,931 |
2022-11-11 | $88.43 | $89.12 | $87.87 | $88.04 | $88.04 | 8,655,528 |
2022-11-10 | $85.34 | $88.44 | $85.15 | $88.25 | $88.25 | 10,527,904 |
2022-11-09 | $82.90 | $83.79 | $82.08 | $82.26 | $82.26 | 5,438,525 |
2022-11-08 | $82.89 | $83.90 | $82.50 | $83.08 | $83.08 | 6,634,390 |
2022-11-07 | $83.13 | $83.54 | $82.17 | $82.70 | $82.70 | 5,930,977 |
2022-11-04 | $82.44 | $83.14 | $81.05 | $82.65 | $82.65 | 7,030,512 |
2022-11-03 | $80.93 | $82.18 | $80.01 | $81.52 | $81.52 | 7,062,534 |
2022-11-02 | $83.37 | $84.39 | $81.46 | $81.58 | $81.58 | 9,168,635 |
2022-11-01 | $84.87 | $85.13 | $83.65 | $83.83 | $83.83 | 5,529,223 |
2022-10-31 | $83.32 | $84.43 | $83.08 | $83.99 | $83.99 | 6,648,556 |
2022-10-28 | $81.76 | $84.31 | $81.64 | $84.09 | $84.09 | 6,150,421 |
2022-10-27 | $82.48 | $83.18 | $81.94 | $82.26 | $82.26 | 6,276,459 |
2022-10-26 | $82.04 | $82.84 | $81.55 | $82.11 | $82.11 | 8,517,735 |
2022-10-25 | $79.12 | $82.10 | $79.01 | $81.95 | $81.95 | 8,088,044 |
2022-10-24 | $79.52 | $79.84 | $78.24 | $78.81 | $78.81 | 4,703,352 |
2022-10-21 | $78.49 | $78.91 | $77.24 | $78.87 | $78.87 | 9,357,381 |
2022-10-20 | $78.80 | $79.61 | $78.14 | $78.33 | $78.33 | 6,245,719 |
2022-10-19 | $80.00 | $80.16 | $78.27 | $78.70 | $78.70 | 6,602,084 |
2022-10-18 | $81.21 | $81.85 | $80.00 | $80.71 | $80.71 | 7,793,658 |
2022-10-17 | $78.41 | $80.15 | $78.32 | $79.81 | $79.81 | 7,878,153 |
2022-10-14 | $80.04 | $80.18 | $76.93 | $76.97 | $76.97 | 9,995,718 |
2022-10-13 | $75.99 | $79.40 | $75.66 | $78.99 | $78.99 | 10,562,247 |
2022-10-12 | $78.57 | $78.58 | $77.24 | $77.72 | $77.72 | 7,080,503 |
2022-10-11 | $77.76 | $79.14 | $76.84 | $78.61 | $78.61 | 8,368,014 |
2022-10-10 | $78.80 | $79.37 | $77.65 | $77.75 | $77.75 | 6,640,211 |
2022-10-07 | $79.87 | $80.22 | $78.12 | $78.63 | $78.63 | 10,456,022 |
2022-10-06 | $82.76 | $82.99 | $80.40 | $80.52 | $80.52 | 11,077,104 |
2022-10-05 | $83.49 | $83.55 | $81.54 | $82.86 | $82.86 | 8,640,706 |
2022-10-04 | $83.80 | $85.20 | $83.75 | $84.55 | $84.55 | 8,849,432 |
2022-10-03 | $82.66 | $83.42 | $81.29 | $82.94 | $82.94 | 9,489,625 |
2022-09-30 | $81.31 | $82.08 | $80.88 | $81.42 | $81.42 | 13,320,169 |
2022-09-29 | $82.23 | $82.24 | $80.09 | $80.64 | $80.64 | 11,420,001 |
2022-09-28 | $82.20 | $83.35 | $81.37 | $83.01 | $83.01 | 12,138,747 |
2022-09-27 | $83.32 | $83.83 | $81.21 | $81.43 | $81.43 | 10,180,256 |
2022-09-26 | $84.48 | $84.48 | $81.72 | $82.61 | $82.61 | 14,629,403 |
2022-09-23 | $86.13 | $86.49 | $84.85 | $85.80 | $84.88 | 12,200,965 |
2022-09-22 | $87.65 | $87.65 | $86.60 | $86.94 | $86.01 | 8,591,413 |
2022-09-21 | $89.75 | $90.39 | $87.81 | $87.81 | $86.87 | 7,923,720 |
2022-09-20 | $90.69 | $90.69 | $88.72 | $89.16 | $88.21 | 9,755,321 |
2022-09-19 | $90.70 | $91.43 | $90.07 | $91.39 | $90.41 | 6,203,568 |
2022-09-16 | $91.09 | $91.57 | $90.42 | $91.51 | $91.51 | 8,387,926 |
2022-09-15 | $93.63 | $93.63 | $91.47 | $91.58 | $91.58 | 7,526,151 |
2022-09-14 | $94.19 | $94.27 | $92.71 | $93.29 | $93.29 | 7,836,720 |
2022-09-13 | $96.26 | $96.56 | $94.22 | $94.53 | $94.53 | 7,338,676 |
2022-09-12 | $97.48 | $98.38 | $97.48 | $98.16 | $98.16 | 3,640,689 |
2022-09-09 | $96.64 | $97.65 | $96.22 | $97.32 | $97.32 | 4,086,346 |
2022-09-08 | $95.65 | $96.69 | $95.30 | $96.40 | $96.40 | 4,502,959 |
2022-09-07 | $94.30 | $96.28 | $94.11 | $96.12 | $96.12 | 4,111,542 |
2022-09-06 | $93.69 | $94.72 | $93.30 | $94.28 | $94.28 | 7,616,177 |
2022-09-02 | $95.26 | $95.50 | $93.00 | $93.21 | $93.21 | 5,736,083 |
2022-09-01 | $93.77 | $94.54 | $92.82 | $94.43 | $94.43 | 7,122,941 |
2022-08-31 | $95.20 | $95.65 | $93.95 | $94.26 | $94.26 | 5,569,137 |
2022-08-30 | $96.33 | $96.46 | $94.39 | $94.64 | $94.64 | 4,343,855 |
2022-08-29 | $96.31 | $97.03 | $95.84 | $96.04 | $96.04 | 3,995,414 |
2022-08-26 | $99.34 | $99.42 | $96.82 | $96.90 | $96.90 | 5,300,055 |
2022-08-25 | $98.15 | $99.34 | $97.93 | $99.34 | $99.34 | 3,076,926 |
2022-08-24 | $97.40 | $98.42 | $97.27 | $97.83 | $97.83 | 3,863,620 |
2022-08-23 | $98.33 | $98.58 | $96.87 | $97.25 | $97.25 | 5,346,735 |
2022-08-22 | $99.88 | $99.88 | $98.45 | $98.56 | $98.56 | 5,565,531 |
2022-08-19 | $101.28 | $101.42 | $100.28 | $100.66 | $100.66 | 4,611,197 |
2022-08-18 | $102.45 | $102.60 | $101.12 | $101.59 | $101.59 | 3,164,116 |
2022-08-17 | $101.98 | $102.92 | $101.68 | $102.38 | $102.38 | 3,552,796 |
2022-08-16 | $102.74 | $103.36 | $102.47 | $102.81 | $102.81 | 4,132,347 |
2022-08-15 | $102.53 | $103.33 | $102.39 | $103.19 | $103.19 | 4,630,909 |
2022-08-12 | $101.69 | $102.80 | $101.57 | $102.69 | $102.69 | 4,908,035 |
2022-08-11 | $101.79 | $102.26 | $100.76 | $101.07 | $101.07 | 5,766,627 |
2022-08-10 | $101.00 | $101.56 | $100.63 | $101.42 | $101.42 | 6,627,302 |
2022-08-09 | $99.63 | $99.94 | $99.05 | $99.93 | $99.93 | 3,584,935 |
2022-08-08 | $99.35 | $100.20 | $98.81 | $99.34 | $99.34 | 6,310,277 |
2022-08-05 | $97.29 | $98.57 | $97.20 | $98.55 | $98.55 | 4,444,937 |
2022-08-04 | $98.53 | $98.62 | $97.66 | $98.27 | $98.27 | 3,993,913 |
2022-08-03 | $98.55 | $99.29 | $98.27 | $98.32 | $98.32 | 4,457,324 |
2022-08-02 | $99.16 | $99.47 | $97.92 | $98.01 | $98.01 | 4,568,810 |
2022-08-01 | $99.67 | $99.88 | $98.84 | $99.29 | $99.29 | 6,820,111 |
2022-07-29 | $99.56 | $100.46 | $99.17 | $100.13 | $100.13 | 7,852,920 |
2022-07-28 | $97.06 | $99.64 | $97.02 | $99.55 | $99.55 | 8,515,625 |
2022-07-27 | $95.77 | $96.59 | $95.20 | $96.35 | $96.35 | 5,050,547 |
2022-07-26 | $95.41 | $96.08 | $95.23 | $95.55 | $95.55 | 2,895,034 |
2022-07-25 | $95.48 | $95.98 | $94.98 | $95.49 | $95.49 | 4,302,206 |
2022-07-22 | $95.00 | $95.96 | $94.66 | $95.35 | $95.35 | 4,629,153 |
2022-07-21 | $94.08 | $94.83 | $93.23 | $94.78 | $94.78 | 4,335,118 |
2022-07-20 | $94.12 | $95.15 | $93.57 | $93.96 | $93.96 | 6,332,594 |
2022-07-19 | $92.56 | $94.32 | $92.53 | $94.24 | $94.24 | 4,771,118 |
2022-07-18 | $93.29 | $93.33 | $91.53 | $91.87 | $91.87 | 4,728,486 |
2022-07-15 | $92.58 | $93.07 | $91.71 | $92.62 | $92.62 | 4,818,362 |
2022-07-14 | $90.51 | $91.47 | $90.40 | $91.07 | $91.07 | 5,904,241 |
2022-07-13 | $91.45 | $92.63 | $90.76 | $91.97 | $91.97 | 6,089,047 |
2022-07-12 | $92.33 | $93.34 | $91.70 | $92.36 | $92.36 | 7,560,798 |
2022-07-11 | $92.73 | $93.20 | $92.14 | $92.83 | $92.83 | 4,060,893 |
2022-07-08 | $93.09 | $93.68 | $92.56 | $93.01 | $93.01 | 4,098,418 |
2022-07-07 | $93.74 | $94.30 | $93.19 | $93.47 | $93.47 | 4,296,494 |
2022-07-06 | $93.67 | $94.54 | $93.03 | $93.31 | $93.31 | 9,021,984 |
2022-07-05 | $92.85 | $93.41 | $91.23 | $93.32 | $93.32 | 6,353,877 |
2022-07-01 | $91.79 | $93.96 | $91.72 | $93.71 | $93.71 | 7,157,706 |
2022-06-30 | $91.56 | $93.13 | $90.88 | $91.98 | $91.98 | 7,746,131 |
2022-06-29 | $92.13 | $92.35 | $91.10 | $92.16 | $92.16 | 5,278,179 |
2022-06-28 | $94.39 | $95.00 | $92.57 | $92.72 | $92.72 | 5,508,717 |
2022-06-27 | $93.88 | $94.88 | $93.35 | $93.83 | $93.83 | 6,886,551 |
2022-06-24 | $92.72 | $94.33 | $92.44 | $94.04 | $94.04 | 5,548,774 |
2022-06-23 | $90.69 | $92.32 | $90.53 | $92.08 | $92.08 | 5,966,333 |
2022-06-22 | $88.26 | $91.41 | $88.10 | $90.31 | $90.31 | 7,122,960 |
2022-06-21 | $88.60 | $89.86 | $88.50 | $89.03 | $89.03 | 5,267,812 |
2022-06-17 | $87.19 | $88.73 | $86.81 | $87.66 | $87.66 | 12,095,161 |
2022-06-16 | $87.35 | $87.92 | $86.57 | $86.95 | $86.95 | 11,127,135 |
2022-06-15 | $87.99 | $90.44 | $87.80 | $89.19 | $89.19 | 10,030,485 |
2022-06-14 | $88.24 | $88.38 | $86.60 | $87.22 | $87.22 | 10,648,537 |
2022-06-13 | $90.50 | $90.50 | $87.53 | $87.91 | $87.91 | 11,994,381 |
2022-06-10 | $93.50 | $93.53 | $92.40 | $92.47 | $92.47 | 8,669,312 |
2022-06-09 | $96.29 | $96.96 | $94.50 | $94.55 | $94.55 | 8,054,333 |
2022-06-08 | $98.74 | $98.95 | $96.81 | $97.04 | $96.69 | 5,968,762 |
2022-06-07 | $97.73 | $99.37 | $97.14 | $99.32 | $98.96 | 6,406,653 |
2022-06-06 | $99.09 | $99.30 | $97.83 | $98.01 | $97.65 | 7,749,867 |
2022-06-03 | $98.76 | $99.42 | $98.12 | $98.35 | $97.99 | 6,051,754 |
2022-06-02 | $97.76 | $99.74 | $96.72 | $99.68 | $99.32 | 6,916,018 |
2022-06-01 | $99.47 | $99.51 | $97.08 | $98.26 | $97.90 | 8,342,826 |
2022-05-31 | $99.48 | $99.82 | $98.64 | $99.14 | $98.78 | 6,680,477 |
2022-05-27 | $98.32 | $100.42 | $98.25 | $100.36 | $100.00 | 5,921,739 |
2022-05-26 | $98.07 | $98.73 | $97.59 | $97.74 | $97.38 | 5,817,859 |
2022-05-25 | $96.59 | $97.94 | $96.28 | $97.65 | $97.30 | 5,831,065 |
2022-05-24 | $95.66 | $97.10 | $94.25 | $96.96 | $96.61 | 8,120,464 |
2022-05-23 | $95.76 | $96.35 | $94.41 | $96.04 | $95.69 | 7,684,404 |
2022-05-20 | $95.04 | $95.19 | $93.43 | $94.88 | $94.54 | 11,305,002 |
2022-05-19 | $93.70 | $95.27 | $93.70 | $94.16 | $93.82 | 8,900,584 |
2022-05-18 | $96.90 | $97.12 | $94.11 | $94.39 | $94.05 | 7,983,226 |
2022-05-17 | $97.09 | $97.30 | $95.87 | $97.20 | $96.85 | 6,838,453 |
2022-05-16 | $96.67 | $96.99 | $95.97 | $96.13 | $95.78 | 6,916,446 |
2022-05-13 | $95.19 | $96.85 | $94.53 | $96.77 | $96.42 | 9,053,137 |
2022-05-12 | $93.38 | $94.38 | $92.89 | $94.22 | $93.88 | 11,695,313 |
2022-05-11 | $93.99 | $95.69 | $93.39 | $93.55 | $93.21 | 14,684,085 |
2022-05-10 | $96.68 | $97.37 | $93.06 | $93.75 | $93.41 | 16,636,054 |
2022-05-09 | $99.06 | $99.06 | $95.23 | $95.60 | $95.25 | 13,663,406 |
2022-05-06 | $100.45 | $100.68 | $98.88 | $99.83 | $99.47 | 13,089,029 |
2022-05-05 | $103.25 | $103.97 | $100.38 | $101.13 | $100.76 | 11,247,793 |
2022-05-04 | $102.63 | $104.06 | $100.91 | $103.84 | $103.46 | 11,549,633 |
2022-05-03 | $101.84 | $103.31 | $101.13 | $102.71 | $102.34 | 10,678,986 |
2022-05-02 | $104.07 | $104.36 | $99.29 | $101.19 | $100.82 | 20,384,145 |
2022-04-29 | $108.21 | $108.21 | $103.45 | $103.75 | $103.37 | 17,174,181 |
2022-04-28 | $107.35 | $109.08 | $106.20 | $108.76 | $108.36 | 10,378,175 |
2022-04-27 | $107.49 | $108.41 | $106.67 | $106.77 | $106.38 | 7,418,686 |
2022-04-26 | $108.82 | $109.58 | $107.32 | $107.41 | $107.02 | 12,047,734 |
2022-04-25 | $109.31 | $109.67 | $107.44 | $109.19 | $108.79 | 8,750,513 |
2022-04-22 | $111.20 | $111.31 | $109.44 | $109.56 | $109.16 | 8,384,383 |
2022-04-21 | $112.70 | $113.13 | $111.41 | $111.49 | $111.08 | 7,741,393 |
2022-04-20 | $110.62 | $112.60 | $110.61 | $112.38 | $111.97 | 9,054,429 |
2022-04-19 | $108.76 | $110.65 | $108.72 | $110.38 | $109.98 | 10,807,230 |
2022-04-18 | $108.28 | $108.85 | $107.57 | $108.11 | $107.72 | 6,909,265 |
2022-04-14 | $109.21 | $109.86 | $108.43 | $108.50 | $108.11 | 5,112,419 |
2022-04-13 | $108.39 | $109.16 | $108.07 | $109.03 | $108.63 | 7,387,656 |
2022-04-12 | $108.65 | $109.37 | $107.96 | $108.39 | $108.00 | 9,739,366 |
2022-04-11 | $109.63 | $110.12 | $108.36 | $108.63 | $108.24 | 7,436,311 |
2022-04-08 | $109.75 | $110.28 | $109.01 | $109.85 | $109.45 | 7,789,858 |
2022-04-07 | $109.97 | $110.12 | $108.86 | $109.72 | $109.32 | 8,487,892 |
2022-04-06 | $108.68 | $110.71 | $108.26 | $110.55 | $110.15 | 9,412,470 |
2022-04-05 | $109.29 | $110.75 | $108.88 | $109.27 | $108.87 | 8,335,014 |
2022-04-04 | $110.11 | $110.36 | $108.70 | $109.63 | $109.23 | 6,140,284 |
2022-04-01 | $108.47 | $110.11 | $108.09 | $110.03 | $109.63 | 8,195,754 |
2022-03-31 | $109.86 | $110.10 | $107.92 | $108.22 | $107.83 | 11,802,257 |
2022-03-30 | $109.74 | $109.85 | $108.88 | $109.37 | $108.97 | 6,047,091 |
2022-03-29 | $108.20 | $110.34 | $108.07 | $110.12 | $109.72 | 11,486,930 |
2022-03-28 | $106.12 | $107.08 | $105.83 | $107.07 | $106.68 | 5,069,544 |
2022-03-25 | $105.11 | $105.92 | $104.67 | $105.87 | $105.49 | 5,111,302 |
2022-03-24 | $104.02 | $104.68 | $103.64 | $104.65 | $104.27 | 3,886,648 |
2022-03-23 | $105.22 | $105.59 | $104.20 | $104.42 | $103.61 | 4,720,767 |
2022-03-22 | $105.78 | $106.08 | $105.30 | $105.56 | $104.74 | 4,652,044 |
2022-03-21 | $105.85 | $106.37 | $104.75 | $105.27 | $104.46 | 6,532,365 |
2022-03-18 | $105.63 | $106.15 | $105.15 | $105.83 | $105.01 | 6,730,743 |
2022-03-17 | $103.76 | $105.63 | $103.65 | $105.63 | $104.81 | 7,172,828 |
2022-03-16 | $103.62 | $104.58 | $101.86 | $104.11 | $103.30 | 8,138,329 |
2022-03-15 | $103.16 | $103.56 | $101.91 | $102.82 | $102.02 | 6,331,596 |
2022-03-14 | $103.49 | $103.62 | $101.66 | $102.11 | $101.32 | 8,515,957 |
2022-03-11 | $104.34 | $104.94 | $102.80 | $102.84 | $102.04 | 5,966,278 |
2022-03-10 | $102.31 | $103.96 | $102.07 | $103.71 | $102.91 | 8,782,936 |
2022-03-09 | $103.67 | $104.55 | $103.28 | $103.46 | $102.66 | 9,432,393 |
2022-03-08 | $102.25 | $103.77 | $101.63 | $101.83 | $101.04 | 9,401,696 |
2022-03-07 | $104.32 | $104.52 | $102.40 | $102.40 | $101.61 | 10,114,126 |
2022-03-04 | $103.17 | $104.65 | $102.91 | $104.54 | $103.73 | 10,021,786 |
2022-03-03 | $103.81 | $104.39 | $102.71 | $104.03 | $103.23 | 7,639,532 |
2022-03-02 | $101.91 | $103.69 | $101.79 | $103.18 | $102.38 | 10,335,695 |
2022-03-01 | $102.11 | $102.68 | $100.85 | $101.43 | $100.65 | 11,661,568 |
2022-02-28 | $102.30 | $102.86 | $100.75 | $101.69 | $100.90 | 13,154,687 |
2022-02-25 | $101.49 | $103.53 | $100.84 | $103.40 | $102.60 | 9,811,192 |
2022-02-24 | $97.32 | $101.34 | $97.05 | $100.97 | $100.19 | 15,484,134 |
2022-02-23 | $101.46 | $102.20 | $99.16 | $99.21 | $98.44 | 10,679,811 |
2022-02-22 | $101.23 | $101.82 | $100.45 | $100.99 | $100.21 | 10,839,983 |
2022-02-18 | $101.93 | $102.84 | $101.33 | $101.51 | $100.72 | 8,281,656 |
2022-02-17 | $102.87 | $103.16 | $101.90 | $102.04 | $101.25 | 7,504,542 |
2022-02-16 | $103.04 | $103.48 | $102.15 | $103.20 | $102.40 | 7,205,189 |
2022-02-15 | $103.06 | $103.54 | $102.56 | $102.86 | $102.06 | 6,383,586 |
2022-02-14 | $103.14 | $103.81 | $101.66 | $102.08 | $101.29 | 8,473,044 |
2022-02-11 | $104.67 | $104.99 | $102.44 | $103.04 | $102.24 | 10,952,272 |
2022-02-10 | $105.30 | $106.70 | $103.56 | $104.12 | $103.31 | 11,837,266 |
2022-02-09 | $105.53 | $106.87 | $105.52 | $106.79 | $105.96 | 7,728,645 |
2022-02-08 | $104.83 | $105.26 | $104.15 | $104.40 | $103.59 | 8,280,029 |
2022-02-07 | $105.27 | $105.71 | $104.73 | $104.95 | $104.14 | 7,632,064 |
2022-02-04 | $105.56 | $106.39 | $104.21 | $105.13 | $104.32 | 9,197,327 |
2022-02-03 | $106.79 | $107.19 | $106.11 | $106.11 | $105.29 | 7,099,587 |
2022-02-02 | $106.57 | $107.71 | $106.37 | $107.46 | $106.63 | 7,393,770 |
2022-02-01 | $106.59 | $106.75 | $105.36 | $105.99 | $105.17 | 11,086,998 |
2022-01-31 | $104.66 | $106.65 | $104.33 | $106.58 | $105.76 | 8,568,977 |
2022-01-28 | $101.99 | $105.12 | $100.80 | $104.98 | $104.17 | 13,488,402 |
2022-01-27 | $104.09 | $104.96 | $101.40 | $101.81 | $101.02 | 11,946,530 |
2022-01-26 | $105.78 | $106.89 | $102.76 | $103.36 | $102.56 | 15,672,591 |
2022-01-25 | $104.34 | $105.89 | $103.20 | $105.06 | $104.25 | 14,780,832 |
2022-01-24 | $104.64 | $105.79 | $101.73 | $105.54 | $104.72 | 19,914,570 |
2022-01-21 | $106.23 | $106.75 | $105.13 | $105.37 | $104.55 | 16,205,404 |
2022-01-20 | $107.20 | $108.39 | $105.58 | $105.62 | $104.80 | 12,901,433 |
2022-01-19 | $108.78 | $109.37 | $106.94 | $106.95 | $106.12 | 7,175,395 |
2022-01-18 | $108.58 | $108.81 | $107.56 | $108.31 | $107.47 | 9,381,290 |
2022-01-14 | $109.79 | $109.94 | $108.10 | $109.29 | $108.44 | 12,194,833 |
2022-01-13 | $111.08 | $111.48 | $110.22 | $110.34 | $109.49 | 6,922,609 |
2022-01-12 | $110.50 | $111.39 | $110.50 | $110.69 | $109.83 | 5,936,832 |
2022-01-11 | $110.28 | $110.66 | $108.88 | $110.58 | $109.72 | 7,208,168 |
2022-01-10 | $110.25 | $110.33 | $108.85 | $110.30 | $109.45 | 10,109,211 |
2022-01-07 | $111.30 | $111.63 | $110.55 | $110.86 | $110.00 | 7,883,415 |
2022-01-06 | $111.74 | $112.13 | $110.51 | $111.61 | $110.75 | 7,920,646 |
2022-01-05 | $114.75 | $114.91 | $111.55 | $111.63 | $110.77 | 12,109,978 |
2022-01-04 | $115.58 | $116.14 | $114.89 | $115.04 | $114.15 | 9,362,960 |
2022-01-03 | $116.50 | $116.75 | $113.58 | $115.26 | $114.37 | 13,193,954 |
2021-12-31 | $115.92 | $116.89 | $115.88 | $116.14 | $115.24 | 3,876,068 |
2021-12-30 | $115.43 | $116.37 | $115.09 | $115.95 | $115.05 | 7,116,823 |
2021-12-29 | $114.87 | $115.74 | $114.42 | $115.43 | $114.54 | 6,502,579 |
2021-12-28 | $114.36 | $114.86 | $113.97 | $114.68 | $113.79 | 7,628,999 |
2021-12-27 | $112.50 | $114.33 | $112.36 | $114.29 | $113.41 | 8,782,333 |
2021-12-23 | $112.95 | $112.95 | $111.84 | $112.41 | $111.54 | 7,972,021 |
2021-12-22 | $111.79 | $112.60 | $111.69 | $112.51 | $111.64 | 5,007,684 |
2021-12-21 | $111.15 | $111.98 | $111.00 | $111.43 | $110.57 | 7,384,819 |
2021-12-20 | $110.14 | $110.79 | $109.24 | $110.32 | $109.47 | 15,275,221 |
2021-12-17 | $111.23 | $112.48 | $110.93 | $111.21 | $110.35 | 9,501,927 |
2021-12-16 | $111.67 | $112.36 | $110.83 | $111.43 | $110.57 | 8,093,048 |
2021-12-15 | $110.00 | $111.58 | $109.95 | $111.40 | $110.54 | 11,106,378 |
2021-12-14 | $111.11 | $111.11 | $109.25 | $109.89 | $109.04 | 11,908,645 |
2021-12-13 | $109.79 | $111.74 | $109.63 | $111.25 | $110.39 | 7,406,773 |
2021-12-10 | $111.24 | $111.59 | $110.76 | $111.18 | $109.20 | 3,593,743 |
2021-12-09 | $112.04 | $112.06 | $110.84 | $110.91 | $108.94 | 5,102,252 |
2021-12-08 | $111.85 | $112.65 | $111.38 | $112.34 | $110.34 | 9,311,166 |
2021-12-07 | $110.95 | $111.93 | $110.58 | $111.65 | $109.67 | 7,534,836 |
2021-12-06 | $109.07 | $110.80 | $109.02 | $110.00 | $108.04 | 12,441,774 |
2021-12-03 | $109.00 | $109.38 | $107.43 | $108.26 | $106.34 | 14,207,508 |
2021-12-02 | $106.14 | $109.31 | $106.01 | $108.75 | $106.82 | 15,008,745 |
2021-12-01 | $108.32 | $109.51 | $105.51 | $105.54 | $103.66 | 17,616,872 |
2021-11-30 | $108.93 | $109.10 | $106.92 | $107.19 | $105.28 | 13,914,175 |
2021-11-29 | $109.17 | $110.25 | $108.43 | $109.41 | $107.46 | 9,997,885 |
2021-11-26 | $109.76 | $109.94 | $108.01 | $108.27 | $106.35 | 7,050,900 |
2021-11-24 | $110.05 | $111.54 | $109.79 | $111.35 | $109.37 | 5,042,461 |
2021-11-23 | $109.24 | $110.32 | $108.96 | $110.02 | $108.06 | 6,294,154 |
2021-11-22 | $109.92 | $110.14 | $109.03 | $109.14 | $107.20 | 4,993,345 |
2021-11-19 | $110.44 | $110.71 | $109.44 | $109.88 | $107.93 | 6,454,759 |
2021-11-18 | $110.60 | $110.60 | $109.86 | $110.38 | $108.42 | 5,398,653 |
2021-11-17 | $109.74 | $110.53 | $108.35 | $110.43 | $108.47 | 6,854,126 |
2021-11-16 | $110.81 | $110.89 | $109.76 | $110.04 | $108.08 | 4,826,685 |
2021-11-15 | $110.07 | $110.72 | $109.75 | $110.69 | $108.72 | 4,996,978 |
2021-11-12 | $110.28 | $110.33 | $109.63 | $110.04 | $108.08 | 4,320,980 |
2021-11-11 | $109.90 | $110.06 | $109.21 | $109.99 | $108.03 | 2,752,052 |
2021-11-10 | $110.07 | $110.62 | $109.71 | $109.76 | $107.81 | 4,840,884 |
2021-11-09 | $110.25 | $110.47 | $109.93 | $110.26 | $108.30 | 3,389,756 |
2021-11-08 | $110.51 | $110.51 | $109.26 | $110.02 | $108.06 | 4,248,750 |
2021-11-05 | $110.57 | $111.47 | $109.93 | $110.24 | $108.28 | 6,082,884 |
2021-11-04 | $110.81 | $111.20 | $109.36 | $109.72 | $107.77 | 4,961,622 |
2021-11-03 | $110.52 | $111.00 | $109.87 | $110.69 | $108.72 | 4,774,757 |
2021-11-02 | $110.51 | $110.93 | $109.64 | $110.47 | $108.51 | 6,160,838 |
2021-11-01 | $110.00 | $110.30 | $108.36 | $110.04 | $108.08 | 9,793,341 |
2021-10-29 | $110.57 | $110.90 | $109.25 | $109.84 | $107.89 | 8,811,232 |
2021-10-28 | $109.63 | $111.01 | $109.60 | $110.96 | $108.99 | 7,503,075 |
2021-10-27 | $111.10 | $111.18 | $109.55 | $109.69 | $107.74 | 7,741,377 |
2021-10-26 | $110.57 | $111.08 | $110.35 | $110.70 | $108.73 | 6,085,889 |
2021-10-25 | $110.24 | $110.66 | $109.42 | $110.37 | $108.41 | 4,816,642 |
2021-10-22 | $109.63 | $110.33 | $109.54 | $110.02 | $108.06 | 8,094,875 |
2021-10-21 | $109.19 | $109.50 | $108.96 | $109.43 | $107.48 | 5,806,064 |
2021-10-20 | $107.75 | $109.26 | $107.75 | $109.26 | $107.32 | 4,710,333 |
2021-10-19 | $107.84 | $108.21 | $107.51 | $107.66 | $105.75 | 4,083,974 |
2021-10-18 | $106.62 | $107.80 | $106.52 | $107.42 | $105.51 | 6,011,663 |
2021-10-15 | $107.87 | $108.06 | $106.64 | $107.17 | $105.26 | 5,649,163 |
2021-10-14 | $106.43 | $107.22 | $106.15 | $107.19 | $105.28 | 4,335,126 |
2021-10-13 | $104.86 | $105.85 | $104.22 | $105.76 | $103.88 | 6,317,462 |
2021-10-12 | $103.80 | $105.41 | $103.53 | $105.02 | $103.15 | 6,262,336 |
2021-10-11 | $103.29 | $104.01 | $102.83 | $103.61 | $101.77 | 3,609,387 |
2021-10-08 | $104.07 | $104.29 | $103.21 | $103.33 | $101.49 | 4,286,062 |
2021-10-07 | $104.65 | $105.49 | $104.10 | $104.24 | $102.39 | 6,938,123 |
2021-10-06 | $102.55 | $104.14 | $101.56 | $104.05 | $102.20 | 8,038,416 |
2021-10-05 | $103.80 | $103.82 | $102.63 | $103.03 | $101.20 | 8,068,415 |
2021-10-04 | $103.57 | $104.18 | $103.05 | $103.62 | $101.78 | 10,771,564 |
2021-10-01 | $102.88 | $104.40 | $102.34 | $103.83 | $101.98 | 10,761,539 |
2021-09-30 | $104.46 | $104.49 | $102.38 | $102.39 | $100.57 | 11,283,125 |
2021-09-29 | $103.75 | $104.51 | $103.64 | $104.01 | $102.16 | 7,849,818 |
2021-09-28 | $103.40 | $103.81 | $102.63 | $103.22 | $101.38 | 11,006,080 |
2021-09-27 | $105.43 | $106.12 | $103.87 | $103.96 | $102.11 | 6,814,577 |
2021-09-24 | $106.29 | $106.72 | $105.21 | $105.39 | $103.52 | 7,605,244 |
2021-09-23 | $107.49 | $107.83 | $106.80 | $106.90 | $104.71 | 6,242,616 |
2021-09-22 | $106.95 | $107.85 | $106.46 | $107.27 | $105.07 | 7,071,916 |
2021-09-21 | $106.78 | $107.51 | $106.22 | $106.23 | $104.05 | 8,384,974 |
2021-09-20 | $105.77 | $106.83 | $105.00 | $106.23 | $104.05 | 12,678,129 |
2021-09-17 | $107.56 | $108.02 | $106.66 | $106.79 | $104.60 | 10,076,877 |
2021-09-16 | $107.49 | $108.29 | $106.95 | $107.81 | $105.60 | 6,076,153 |
2021-09-15 | $107.43 | $108.17 | $106.96 | $107.61 | $105.41 | 6,245,113 |
2021-09-14 | $108.00 | $108.12 | $106.81 | $107.21 | $105.01 | 6,397,186 |
2021-09-13 | $107.95 | $108.50 | $107.28 | $107.48 | $105.28 | 7,833,165 |
2021-09-10 | $108.67 | $108.70 | $107.03 | $107.05 | $104.86 | 7,861,128 |
2021-09-09 | $110.02 | $110.12 | $108.44 | $108.49 | $106.27 | 6,180,474 |
2021-09-08 | $109.75 | $110.97 | $109.42 | $110.64 | $108.37 | 10,358,726 |
2021-09-07 | $111.09 | $111.19 | $109.15 | $110.03 | $107.78 | 14,891,208 |
2021-09-03 | $110.97 | $111.44 | $110.03 | $111.27 | $108.99 | 15,133,863 |
2021-09-02 | $110.89 | $111.26 | $110.00 | $111.24 | $108.96 | 16,311,734 |
2021-09-01 | $109.08 | $110.75 | $109.04 | $110.75 | $108.48 | 16,250,281 |
2021-08-31 | $108.03 | $108.97 | $107.78 | $108.79 | $106.56 | 8,709,376 |
2021-08-30 | $107.32 | $108.33 | $106.98 | $108.28 | $106.06 | 6,984,037 |
2021-08-27 | $106.53 | $107.49 | $106.47 | $107.17 | $104.98 | 3,620,854 |
2021-08-26 | $106.36 | $106.57 | $105.77 | $106.14 | $103.97 | 4,458,835 |
2021-08-25 | $106.26 | $106.77 | $105.79 | $106.27 | $104.09 | 4,231,852 |
2021-08-24 | $106.94 | $106.99 | $105.86 | $106.28 | $104.10 | 3,597,118 |
2021-08-23 | $107.20 | $107.39 | $106.50 | $106.76 | $104.57 | 4,496,413 |
2021-08-20 | $106.44 | $107.43 | $105.68 | $107.00 | $104.81 | 5,076,635 |
2021-08-19 | $105.62 | $106.61 | $105.24 | $106.46 | $104.28 | 6,925,870 |
2021-08-18 | $106.76 | $106.76 | $105.83 | $105.88 | $103.71 | 4,409,451 |
2021-08-17 | $106.48 | $106.98 | $106.07 | $106.92 | $104.73 | 4,903,441 |
2021-08-16 | $106.96 | $107.46 | $106.66 | $106.91 | $104.72 | 5,347,548 |
2021-08-13 | $106.70 | $107.07 | $106.29 | $107.05 | $104.86 | 6,909,780 |
2021-08-12 | $106.30 | $106.44 | $105.81 | $106.44 | $104.26 | 4,141,691 |
2021-08-11 | $105.94 | $106.19 | $105.47 | $106.03 | $103.86 | 5,440,006 |
2021-08-10 | $106.70 | $106.71 | $105.34 | $105.43 | $103.27 | 5,110,366 |
2021-08-09 | $106.95 | $106.95 | $106.34 | $106.50 | $104.32 | 3,233,428 |
2021-08-06 | $107.54 | $107.80 | $106.89 | $107.08 | $104.89 | 4,280,773 |
2021-08-05 | $106.83 | $107.38 | $106.42 | $107.34 | $105.14 | 5,536,834 |
2021-08-04 | $106.52 | $107.02 | $105.86 | $106.27 | $104.09 | 5,810,337 |
2021-08-03 | $106.79 | $106.90 | $105.99 | $106.69 | $104.51 | 6,865,191 |
2021-08-02 | $107.09 | $107.94 | $106.37 | $106.48 | $104.30 | 7,787,948 |
2021-07-30 | $106.66 | $107.99 | $106.50 | $106.72 | $104.53 | 5,865,628 |
2021-07-29 | $106.72 | $107.50 | $106.36 | $106.45 | $104.27 | 5,221,772 |
2021-07-28 | $106.82 | $106.99 | $106.08 | $106.45 | $104.27 | 7,576,323 |
2021-07-27 | $106.15 | $107.09 | $105.77 | $106.96 | $104.77 | 6,394,513 |
2021-07-26 | $106.14 | $106.47 | $105.49 | $106.18 | $104.01 | 4,068,970 |
2021-07-23 | $105.68 | $106.41 | $105.44 | $106.25 | $104.07 | 5,695,615 |
2021-07-22 | $105.65 | $105.76 | $104.83 | $105.31 | $103.15 | 4,917,086 |
2021-07-21 | $106.52 | $106.81 | $105.94 | $106.10 | $103.93 | 7,475,890 |
2021-07-20 | $104.52 | $106.65 | $104.38 | $106.27 | $104.09 | 8,337,716 |
2021-07-19 | $104.83 | $104.89 | $103.17 | $103.93 | $101.80 | 12,408,159 |
2021-07-16 | $106.22 | $106.54 | $105.70 | $105.78 | $103.61 | 7,061,168 |
2021-07-15 | $105.31 | $105.87 | $105.26 | $105.76 | $103.59 | 5,393,245 |
2021-07-14 | $104.82 | $105.80 | $104.51 | $105.49 | $103.33 | 6,584,540 |
2021-07-13 | $105.93 | $106.08 | $104.38 | $104.64 | $102.50 | 10,276,951 |
2021-07-12 | $105.33 | $106.33 | $105.19 | $106.17 | $104.00 | 6,150,467 |
2021-07-09 | $104.35 | $105.44 | $104.03 | $105.40 | $103.24 | 9,087,906 |
2021-07-08 | $103.18 | $104.15 | $102.96 | $103.88 | $101.75 | 9,538,410 |
2021-07-07 | $103.42 | $104.35 | $103.04 | $103.84 | $101.71 | 14,413,483 |
2021-07-06 | $102.68 | $103.71 | $101.96 | $103.46 | $101.34 | 15,654,232 |
2021-07-02 | $102.73 | $103.16 | $102.28 | $102.68 | $100.58 | 16,421,407 |
2021-07-01 | $102.00 | $103.10 | $101.61 | $102.34 | $100.24 | 16,376,349 |
2021-06-30 | $102.57 | $103.11 | $101.82 | $101.94 | $99.85 | 7,737,407 |
2021-06-29 | $102.89 | $103.40 | $102.49 | $102.52 | $100.42 | 4,639,053 |
2021-06-28 | $103.44 | $103.47 | $102.08 | $102.82 | $100.71 | 4,204,990 |
2021-06-25 | $102.45 | $103.23 | $102.29 | $103.23 | $101.12 | 6,519,615 |
2021-06-24 | $103.00 | $103.03 | $101.95 | $102.36 | $100.26 | 4,016,239 |
2021-06-23 | $102.92 | $103.25 | $102.64 | $102.70 | $100.60 | 6,447,770 |
2021-06-22 | $103.51 | $103.54 | $102.93 | $102.97 | $100.86 | 6,023,066 |
2021-06-21 | $101.70 | $103.73 | $101.46 | $103.47 | $101.35 | 6,758,919 |
2021-06-18 | $102.76 | $102.98 | $101.38 | $101.41 | $99.33 | 7,828,259 |
2021-06-17 | $102.72 | $103.19 | $102.34 | $103.04 | $100.93 | 9,029,045 |
2021-06-16 | $104.04 | $104.42 | $102.84 | $102.88 | $100.77 | 8,406,001 |
2021-06-15 | $104.91 | $104.91 | $103.75 | $103.81 | $101.68 | 7,924,224 |
2021-06-14 | $104.39 | $104.92 | $104.26 | $104.91 | $102.76 | 5,301,723 |
2021-06-11 | $104.95 | $104.97 | $103.97 | $104.45 | $102.31 | 7,348,499 |
2021-06-10 | $104.15 | $105.22 | $103.86 | $104.97 | $102.82 | 5,998,054 |
2021-06-09 | $104.79 | $105.01 | $104.51 | $104.71 | $102.06 | 5,928,868 |
2021-06-08 | $103.86 | $104.67 | $103.86 | $104.48 | $101.83 | 6,112,317 |
2021-06-07 | $102.90 | $104.10 | $102.90 | $103.81 | $101.18 | 6,510,269 |
2021-06-04 | $103.12 | $103.21 | $102.28 | $102.80 | $100.20 | 13,005,732 |
2021-06-03 | $102.95 | $102.95 | $102.18 | $102.79 | $100.19 | 14,727,077 |
2021-06-02 | $102.22 | $103.09 | $101.79 | $102.99 | $100.38 | 15,539,831 |
2021-06-01 | $100.63 | $101.85 | $100.28 | $101.77 | $99.19 | 12,740,135 |
2021-05-28 | $100.03 | $100.47 | $99.78 | $100.19 | $97.65 | 7,386,274 |
2021-05-27 | $100.05 | $100.09 | $99.35 | $99.50 | $96.98 | 7,308,920 |
2021-05-26 | $99.71 | $100.34 | $99.46 | $99.84 | $97.31 | 6,120,885 |
2021-05-25 | $99.55 | $99.89 | $99.01 | $99.51 | $96.99 | 8,828,671 |
2021-05-24 | $98.80 | $99.82 | $98.67 | $99.42 | $96.90 | 4,352,513 |
2021-05-21 | $98.61 | $98.86 | $98.08 | $98.31 | $95.82 | 6,711,154 |
2021-05-20 | $97.30 | $98.73 | $97.05 | $98.48 | $95.98 | 6,117,367 |
2021-05-19 | $96.77 | $97.28 | $95.89 | $97.28 | $94.82 | 8,013,319 |
2021-05-18 | $97.37 | $98.10 | $96.81 | $97.55 | $95.08 | 3,801,625 |
2021-05-17 | $97.54 | $97.61 | $96.93 | $97.42 | $94.95 | 4,665,195 |
2021-05-14 | $96.78 | $97.62 | $96.57 | $97.33 | $94.86 | 5,704,880 |
2021-05-13 | $95.28 | $96.88 | $95.28 | $96.26 | $93.82 | 10,680,611 |
2021-05-12 | $97.31 | $97.44 | $95.01 | $95.10 | $92.69 | 9,227,162 |
2021-05-11 | $97.90 | $97.90 | $96.72 | $97.51 | $95.04 | 8,099,258 |
2021-05-10 | $98.80 | $99.75 | $98.63 | $98.63 | $96.13 | 7,486,811 |
2021-05-07 | $97.54 | $98.59 | $97.25 | $98.59 | $96.09 | 6,441,232 |
2021-05-06 | $96.78 | $97.36 | $96.44 | $97.23 | $94.77 | 16,013,840 |
2021-05-05 | $98.10 | $98.10 | $96.38 | $96.71 | $94.26 | 17,545,900 |
2021-05-04 | $98.75 | $99.24 | $97.77 | $98.13 | $95.64 | 15,545,410 |
2021-05-03 | $99.61 | $99.62 | $98.67 | $99.03 | $96.52 | 15,941,123 |
2021-04-30 | $98.49 | $99.37 | $98.27 | $99.19 | $96.68 | 4,994,865 |
2021-04-29 | $98.56 | $99.08 | $98.08 | $98.78 | $96.28 | 4,775,216 |
2021-04-28 | $98.44 | $98.57 | $97.80 | $97.98 | $95.50 | 5,307,521 |
2021-04-27 | $98.68 | $98.68 | $98.09 | $98.39 | $95.90 | 3,843,858 |
2021-04-26 | $98.68 | $98.87 | $98.10 | $98.36 | $95.87 | 4,457,065 |
2021-04-23 | $97.81 | $98.34 | $97.51 | $98.20 | $95.71 | 5,015,365 |
2021-04-22 | $97.95 | $98.41 | $97.36 | $97.61 | $95.14 | 6,062,488 |
2021-04-21 | $97.67 | $98.20 | $97.32 | $98.01 | $95.53 | 4,585,604 |
2021-04-20 | $96.33 | $97.70 | $96.33 | $97.56 | $95.09 | 5,150,258 |
2021-04-19 | $96.38 | $96.58 | $95.85 | $96.55 | $94.10 | 4,047,614 |
2021-04-16 | $96.40 | $96.61 | $95.99 | $96.32 | $93.88 | 4,035,109 |
2021-04-15 | $95.06 | $96.13 | $94.87 | $96.13 | $93.69 | 9,781,270 |
2021-04-14 | $95.09 | $95.49 | $94.36 | $94.46 | $92.07 | 7,114,894 |
2021-04-13 | $94.43 | $95.14 | $94.26 | $95.04 | $92.63 | 7,435,307 |
2021-04-12 | $94.11 | $94.48 | $93.38 | $94.47 | $92.08 | 4,353,773 |
2021-04-09 | $94.13 | $94.13 | $93.63 | $93.96 | $91.58 | 5,877,908 |
2021-04-08 | $94.27 | $94.67 | $93.84 | $93.97 | $91.59 | 5,862,578 |
2021-04-07 | $94.36 | $94.45 | $93.44 | $94.20 | $91.81 | 14,850,686 |
2021-04-06 | $94.00 | $94.20 | $93.48 | $94.20 | $91.81 | 15,602,564 |
2021-04-05 | $94.14 | $94.14 | $93.01 | $93.95 | $91.57 | 18,032,166 |
2021-04-01 | $92.45 | $93.62 | $92.01 | $93.58 | $91.21 | 15,804,981 |
2021-03-31 | $92.22 | $92.89 | $91.48 | $91.94 | $89.61 | 8,863,622 |
2021-03-30 | $92.22 | $92.58 | $91.97 | $92.32 | $89.98 | 7,171,853 |
2021-03-29 | $92.45 | $92.83 | $91.46 | $92.39 | $90.05 | 5,668,629 |
2021-03-26 | $91.12 | $92.79 | $91.00 | $92.74 | $90.39 | 5,190,276 |
2021-03-25 | $89.84 | $90.93 | $88.88 | $90.73 | $88.43 | 4,701,624 |
2021-03-24 | $90.72 | $91.54 | $90.38 | $90.43 | $87.71 | 4,046,302 |
2021-03-23 | $90.85 | $91.56 | $90.45 | $90.85 | $88.12 | 3,981,845 |
2021-03-22 | $89.85 | $91.02 | $89.69 | $90.84 | $88.11 | 3,748,206 |
2021-03-19 | $90.97 | $91.51 | $89.91 | $90.04 | $87.33 | 9,974,917 |
2021-03-18 | $91.37 | $91.57 | $90.67 | $91.15 | $88.41 | 7,539,544 |
2021-03-17 | $91.75 | $91.96 | $90.93 | $91.96 | $89.19 | 5,849,417 |
2021-03-16 | $92.11 | $92.47 | $91.46 | $91.92 | $89.15 | 4,161,973 |
2021-03-15 | $90.90 | $92.35 | $90.57 | $92.12 | $89.35 | 5,335,545 |
2021-03-12 | $89.25 | $90.87 | $89.25 | $90.87 | $88.14 | 5,521,798 |
2021-03-11 | $88.57 | $89.92 | $88.40 | $89.38 | $86.69 | 4,329,094 |
2021-03-10 | $87.78 | $88.87 | $87.53 | $88.43 | $85.77 | 5,016,098 |
2021-03-09 | $87.49 | $88.31 | $87.41 | $87.59 | $84.95 | 4,385,126 |
2021-03-08 | $86.62 | $87.90 | $86.09 | $87.04 | $84.42 | 8,494,888 |
2021-03-05 | $86.05 | $86.69 | $84.05 | $86.33 | $83.73 | 7,882,506 |
2021-03-04 | $86.36 | $86.92 | $84.39 | $85.25 | $82.69 | 18,710,510 |
2021-03-03 | $86.76 | $87.01 | $85.98 | $86.10 | $83.51 | 15,991,256 |
2021-03-02 | $87.56 | $87.56 | $86.30 | $86.86 | $84.25 | 14,819,926 |
2021-03-01 | $88.26 | $89.08 | $87.50 | $87.57 | $84.94 | 12,062,482 |
2021-02-26 | $88.93 | $89.04 | $87.29 | $87.35 | $84.72 | 9,921,118 |
2021-02-25 | $90.15 | $90.85 | $88.14 | $88.70 | $86.03 | 9,618,136 |
2021-02-24 | $89.64 | $90.48 | $89.33 | $90.22 | $87.51 | 6,117,180 |
2021-02-23 | $89.53 | $89.95 | $89.17 | $89.74 | $87.04 | 5,684,512 |
2021-02-22 | $88.42 | $89.56 | $88.15 | $89.24 | $86.56 | 5,061,881 |
2021-02-19 | $88.74 | $89.25 | $88.30 | $88.71 | $86.04 | 3,839,186 |
2021-02-18 | $88.16 | $88.55 | $88.06 | $88.30 | $85.64 | 6,013,877 |
2021-02-17 | $88.46 | $88.71 | $88.05 | $88.54 | $85.88 | 6,557,218 |
2021-02-16 | $89.59 | $89.62 | $88.15 | $88.66 | $85.99 | 3,652,041 |
2021-02-12 | $89.40 | $89.58 | $88.76 | $89.54 | $86.85 | 2,702,111 |
2021-02-11 | $89.48 | $89.89 | $88.99 | $89.42 | $86.73 | 3,177,943 |
2021-02-10 | $89.34 | $89.99 | $88.95 | $89.44 | $86.75 | 4,959,016 |
2021-02-09 | $88.55 | $89.01 | $88.30 | $88.87 | $86.20 | 3,279,859 |
2021-02-08 | $88.24 | $88.50 | $87.80 | $88.48 | $85.82 | 5,033,777 |
2021-02-05 | $88.23 | $88.51 | $87.95 | $88.24 | $85.59 | 5,332,931 |
2021-02-04 | $87.60 | $88.57 | $87.38 | $88.07 | $85.42 | 11,375,498 |
2021-02-03 | $87.51 | $87.74 | $86.37 | $87.57 | $84.94 | 11,551,092 |
2021-02-02 | $87.87 | $88.11 | $87.13 | $87.81 | $85.17 | 12,298,511 |
2021-02-01 | $85.79 | $87.40 | $84.87 | $87.34 | $84.71 | 13,611,841 |
2021-01-29 | $85.86 | $86.56 | $84.82 | $85.28 | $82.71 | 5,572,560 |
2021-01-28 | $85.70 | $87.14 | $85.38 | $86.16 | $83.57 | 5,032,179 |
2021-01-27 | $86.69 | $87.31 | $85.32 | $85.79 | $83.21 | 5,641,067 |
2021-01-26 | $86.76 | $87.50 | $86.62 | $87.24 | $84.62 | 3,790,617 |
2021-01-25 | $86.01 | $87.21 | $85.54 | $86.61 | $84.00 | 5,140,004 |
2021-01-22 | $85.47 | $86.16 | $85.22 | $85.97 | $83.38 | 6,286,341 |
2021-01-21 | $85.73 | $85.93 | $85.01 | $85.80 | $83.22 | 4,779,627 |
2021-01-20 | $84.39 | $86.38 | $84.14 | $86.06 | $83.47 | 6,889,535 |
2021-01-19 | $85.15 | $85.15 | $84.04 | $84.36 | $81.82 | 3,413,562 |
2021-01-15 | $83.54 | $84.89 | $83.26 | $84.59 | $82.05 | 6,775,177 |
2021-01-14 | $83.50 | $84.17 | $83.14 | $83.64 | $81.12 | 4,538,558 |
2021-01-13 | $82.19 | $83.43 | $82.19 | $83.28 | $80.77 | 8,842,484 |
2021-01-12 | $82.13 | $82.43 | $81.46 | $82.27 | $79.79 | 5,264,940 |
2021-01-11 | $83.08 | $83.38 | $82.07 | $82.30 | $79.82 | 3,548,469 |
2021-01-08 | $82.85 | $83.74 | $82.81 | $83.48 | $80.97 | 4,345,197 |
2021-01-07 | $82.70 | $83.00 | $82.19 | $82.68 | $80.19 | 10,663,307 |
2021-01-06 | $82.66 | $83.26 | $82.15 | $82.69 | $80.20 | 18,629,414 |
2021-01-05 | $82.72 | $83.49 | $82.64 | $82.73 | $80.24 | 13,595,108 |
2021-01-04 | $85.86 | $85.99 | $82.71 | $82.74 | $80.25 | 14,744,147 |
2020-12-31 | $84.74 | $85.88 | $84.08 | $85.65 | $83.07 | 4,171,532 |
2020-12-30 | $84.29 | $85.32 | $84.29 | $84.75 | $82.20 | 4,933,785 |
2020-12-29 | $85.45 | $85.75 | $84.19 | $84.37 | $81.83 | 3,138,907 |
2020-12-28 | $84.66 | $85.23 | $84.26 | $85.06 | $82.50 | 6,034,249 |
2020-12-24 | $83.93 | $84.32 | $83.68 | $84.29 | $81.75 | 981,746 |
2020-12-23 | $84.56 | $85.01 | $83.55 | $83.63 | $81.11 | 4,579,392 |
2020-12-22 | $83.71 | $84.27 | $83.32 | $84.20 | $81.67 | 3,385,381 |
2020-12-21 | $82.92 | $83.68 | $82.57 | $83.54 | $81.03 | 4,952,212 |
2020-12-18 | $85.68 | $85.82 | $83.54 | $84.08 | $81.55 | 4,291,029 |
2020-12-17 | $85.25 | $85.69 | $84.85 | $85.62 | $83.04 | 3,547,216 |
2020-12-16 | $84.89 | $85.33 | $84.33 | $84.79 | $82.24 | 3,965,554 |
2020-12-15 | $83.40 | $84.68 | $82.89 | $84.66 | $82.11 | 3,912,481 |
2020-12-14 | $84.07 | $84.70 | $82.99 | $83.06 | $80.56 | 3,816,990 |
2020-12-11 | $83.64 | $84.15 | $83.22 | $84.05 | $80.94 | 2,862,710 |
2020-12-10 | $84.14 | $84.68 | $83.73 | $84.01 | $80.90 | 2,822,981 |
2020-12-09 | $85.24 | $85.37 | $83.96 | $84.50 | $81.37 | 7,956,726 |
2020-12-08 | $85.17 | $85.67 | $85.06 | $85.15 | $81.99 | 4,100,019 |
2020-12-07 | $85.95 | $86.33 | $85.24 | $85.57 | $82.40 | 8,254,399 |
2020-12-04 | $85.40 | $86.26 | $85.35 | $86.24 | $83.04 | 3,714,594 |
2020-12-03 | $84.43 | $85.39 | $84.29 | $84.99 | $81.84 | 4,539,223 |
2020-12-02 | $84.88 | $85.43 | $84.23 | $84.36 | $81.23 | 4,372,298 |
2020-12-01 | $85.18 | $85.49 | $84.78 | $85.12 | $81.97 | 4,811,519 |
2020-11-30 | $84.75 | $84.82 | $83.76 | $84.16 | $81.04 | 4,633,892 |
2020-11-27 | $85.36 | $85.43 | $84.53 | $84.90 | $81.75 | 1,658,867 |
2020-11-25 | $85.24 | $85.32 | $84.43 | $85.16 | $82.00 | 3,380,526 |
2020-11-24 | $85.87 | $86.27 | $84.98 | $85.09 | $81.94 | 4,415,467 |
2020-11-23 | $85.36 | $85.73 | $84.69 | $84.85 | $81.71 | 4,796,352 |
2020-11-20 | $85.28 | $85.44 | $84.47 | $84.92 | $81.77 | 3,544,803 |
2020-11-19 | $85.05 | $85.38 | $84.03 | $85.32 | $82.16 | 4,440,102 |
2020-11-18 | $86.95 | $87.37 | $85.02 | $85.15 | $81.99 | 7,843,189 |
2020-11-17 | $85.99 | $87.04 | $85.54 | $86.71 | $83.50 | 5,134,777 |
2020-11-16 | $87.40 | $87.81 | $85.72 | $86.64 | $83.43 | 7,907,627 |
2020-11-13 | $84.13 | $86.08 | $84.13 | $85.94 | $82.76 | 4,854,101 |
2020-11-12 | $84.34 | $84.79 | $83.22 | $83.75 | $80.65 | 3,756,803 |
2020-11-11 | $84.85 | $85.18 | $83.98 | $84.77 | $81.63 | 5,308,345 |
2020-11-10 | $83.30 | $84.49 | $82.96 | $84.23 | $81.11 | 9,468,712 |
2020-11-09 | $85.00 | $88.76 | $83.10 | $83.30 | $80.21 | 17,599,678 |
2020-11-06 | $81.46 | $82.07 | $80.65 | $80.96 | $77.96 | 6,837,587 |
2020-11-05 | $81.80 | $82.21 | $81.11 | $81.42 | $78.40 | 5,408,979 |
2020-11-04 | $81.39 | $82.44 | $80.60 | $81.16 | $78.15 | 6,721,822 |
2020-11-03 | $80.08 | $81.35 | $79.89 | $80.99 | $77.99 | 7,949,702 |
2020-11-02 | $78.36 | $79.48 | $77.88 | $79.46 | $76.52 | 6,576,229 |
2020-10-30 | $77.55 | $78.10 | $76.62 | $77.51 | $74.64 | 6,507,336 |
2020-10-29 | $76.97 | $78.59 | $76.33 | $78.04 | $75.15 | 5,758,980 |
2020-10-28 | $77.46 | $78.27 | $76.61 | $76.87 | $74.02 | 6,085,011 |
2020-10-27 | $80.08 | $80.49 | $78.78 | $78.80 | $75.88 | 3,414,516 |
2020-10-26 | $80.32 | $80.41 | $79.24 | $79.98 | $77.02 | 3,991,411 |
2020-10-23 | $80.77 | $81.31 | $80.39 | $81.01 | $78.01 | 2,641,494 |
2020-10-22 | $80.57 | $80.88 | $80.24 | $80.52 | $77.54 | 3,928,783 |
2020-10-21 | $80.64 | $81.04 | $80.33 | $80.62 | $77.63 | 4,019,925 |
2020-10-20 | $80.91 | $81.49 | $80.69 | $80.94 | $77.94 | 7,056,318 |
2020-10-19 | $81.85 | $82.07 | $80.22 | $80.34 | $77.36 | 4,996,815 |
2020-10-16 | $82.19 | $82.31 | $81.53 | $81.66 | $78.63 | 4,338,847 |
2020-10-15 | $81.03 | $82.82 | $81.03 | $82.17 | $79.13 | 4,817,111 |
2020-10-14 | $82.70 | $82.93 | $81.71 | $81.83 | $78.80 | 5,918,503 |
2020-10-13 | $84.04 | $84.04 | $82.32 | $82.80 | $79.73 | 4,940,470 |
2020-10-12 | $83.76 | $84.32 | $83.30 | $84.15 | $81.03 | 5,738,401 |
2020-10-09 | $84.33 | $84.57 | $83.40 | $83.65 | $80.55 | 10,875,131 |
2020-10-08 | $83.17 | $84.32 | $82.97 | $84.01 | $80.90 | 4,177,562 |
2020-10-07 | $83.12 | $83.16 | $82.33 | $82.71 | $79.65 | 3,424,167 |
2020-10-06 | $83.33 | $83.77 | $82.29 | $82.62 | $79.56 | 20,491,380 |
2020-10-05 | $82.90 | $83.42 | $81.64 | $83.14 | $80.06 | 12,648,934 |
2020-10-02 | $80.26 | $82.94 | $79.90 | $82.68 | $79.62 | 18,898,126 |
2020-10-01 | $80.12 | $81.45 | $79.81 | $81.38 | $78.36 | 18,707,593 |
2020-09-30 | $80.00 | $80.69 | $79.04 | $79.84 | $76.88 | 4,276,465 |
2020-09-29 | $80.12 | $80.21 | $79.00 | $79.58 | $76.63 | 4,520,931 |
2020-09-28 | $79.75 | $80.51 | $79.51 | $80.18 | $77.21 | 3,960,901 |
2020-09-25 | $76.79 | $78.72 | $76.64 | $78.61 | $75.70 | 3,292,104 |
2020-09-24 | $76.71 | $78.12 | $76.36 | $77.05 | $74.19 | 7,611,793 |
2020-09-23 | $79.02 | $79.02 | $76.62 | $76.71 | $73.87 | 4,149,818 |
2020-09-22 | $78.68 | $80.07 | $78.48 | $79.46 | $76.04 | 4,788,627 |
2020-09-21 | $79.54 | $79.81 | $78.09 | $78.54 | $75.16 | 5,721,082 |
2020-09-18 | $82.60 | $82.60 | $80.64 | $80.79 | $77.31 | 6,820,267 |
2020-09-17 | $83.36 | $83.92 | $82.06 | $82.57 | $79.02 | 4,258,896 |
2020-09-16 | $84.20 | $84.97 | $83.75 | $84.15 | $80.53 | 3,958,948 |
2020-09-15 | $83.04 | $84.45 | $82.98 | $83.70 | $80.10 | 4,166,368 |
2020-09-14 | $81.17 | $82.94 | $80.95 | $82.74 | $79.18 | 4,373,448 |
2020-09-11 | $81.24 | $81.49 | $79.91 | $80.58 | $77.11 | 4,298,274 |
2020-09-10 | $82.02 | $82.31 | $80.99 | $81.03 | $77.54 | 4,574,506 |
2020-09-09 | $81.73 | $83.14 | $81.63 | $82.13 | $78.60 | 4,645,002 |
2020-09-08 | $82.07 | $82.07 | $80.79 | $81.39 | $77.89 | 5,431,606 |
2020-09-04 | $83.00 | $83.58 | $81.02 | $82.42 | $78.87 | 7,279,457 |
2020-09-03 | $83.88 | $84.53 | $82.18 | $82.80 | $79.24 | 5,707,829 |
2020-09-02 | $82.36 | $83.97 | $81.77 | $83.84 | $80.23 | 5,049,836 |
2020-09-01 | $81.99 | $82.41 | $81.40 | $82.34 | $78.80 | 3,026,500 |
2020-08-31 | $82.97 | $83.01 | $81.96 | $82.25 | $78.71 | 3,392,797 |
2020-08-28 | $82.77 | $83.09 | $81.90 | $83.05 | $79.48 | 3,770,077 |
2020-08-27 | $81.49 | $82.79 | $81.49 | $82.54 | $78.99 | 4,541,693 |
2020-08-26 | $82.00 | $82.06 | $80.88 | $81.38 | $77.88 | 4,668,428 |
2020-08-25 | $82.14 | $82.34 | $81.35 | $82.15 | $78.61 | 3,043,158 |
2020-08-24 | $81.47 | $81.99 | $80.45 | $81.95 | $78.42 | 3,110,583 |
2020-08-21 | $81.09 | $81.68 | $80.42 | $81.31 | $77.81 | 2,933,328 |
2020-08-20 | $80.08 | $81.70 | $79.85 | $81.19 | $77.70 | 3,036,341 |
2020-08-19 | $82.01 | $82.09 | $80.34 | $80.46 | $77.00 | 4,336,951 |
2020-08-18 | $82.35 | $82.42 | $81.44 | $81.93 | $78.40 | 3,523,055 |
2020-08-17 | $81.84 | $82.33 | $81.39 | $82.32 | $78.78 | 3,122,385 |
2020-08-14 | $81.47 | $82.43 | $81.39 | $81.68 | $78.16 | 2,213,941 |
2020-08-13 | $82.56 | $83.06 | $81.47 | $81.67 | $78.16 | 4,181,760 |
2020-08-12 | $82.35 | $82.76 | $82.11 | $82.61 | $79.05 | 2,989,347 |
2020-08-11 | $83.95 | $83.95 | $81.54 | $81.82 | $78.30 | 4,076,437 |
2020-08-10 | $83.00 | $83.50 | $82.60 | $83.02 | $79.45 | 4,031,290 |
2020-08-07 | $81.46 | $82.86 | $81.33 | $82.82 | $79.26 | 3,941,292 |
2020-08-06 | $81.46 | $81.99 | $81.22 | $81.71 | $78.19 | 3,137,926 |
2020-08-05 | $82.24 | $82.65 | $81.31 | $81.70 | $78.18 | 4,036,224 |
2020-08-04 | $80.80 | $82.28 | $80.79 | $82.01 | $78.48 | 3,994,957 |
2020-08-03 | $82.16 | $82.18 | $80.65 | $80.99 | $77.50 | 3,616,883 |
2020-07-31 | $82.15 | $82.20 | $80.82 | $82.06 | $78.53 | 6,989,649 |
2020-07-30 | $81.62 | $82.24 | $81.13 | $82.23 | $78.69 | 5,807,573 |
2020-07-29 | $81.43 | $82.71 | $81.41 | $82.65 | $79.09 | 5,100,057 |
2020-07-28 | $79.30 | $81.29 | $79.16 | $80.84 | $77.36 | 4,053,488 |
2020-07-27 | $78.53 | $79.44 | $77.64 | $79.42 | $76.00 | 2,592,393 |
2020-07-24 | $78.98 | $79.35 | $78.46 | $78.51 | $75.13 | 3,584,316 |
2020-07-23 | $79.28 | $79.81 | $78.20 | $79.11 | $75.71 | 3,681,075 |
2020-07-22 | $78.01 | $79.55 | $77.82 | $79.52 | $76.10 | 3,349,950 |
2020-07-21 | $78.70 | $79.13 | $78.13 | $78.32 | $74.95 | 3,804,009 |
2020-07-20 | $78.94 | $79.39 | $77.85 | $78.12 | $74.76 | 3,111,890 |
2020-07-17 | $78.43 | $79.41 | $77.93 | $79.06 | $75.66 | 3,474,324 |
2020-07-16 | $78.56 | $78.82 | $77.82 | $78.08 | $74.72 | 4,039,333 |
2020-07-15 | $79.44 | $79.70 | $78.39 | $78.94 | $75.54 | 4,716,259 |
2020-07-14 | $77.36 | $78.34 | $77.23 | $78.13 | $74.77 | 4,969,191 |
2020-07-13 | $78.93 | $79.15 | $77.29 | $77.54 | $74.20 | 5,494,550 |
2020-07-10 | $78.20 | $78.87 | $77.94 | $78.51 | $75.13 | 3,586,982 |
2020-07-09 | $78.61 | $78.65 | $77.06 | $78.29 | $74.92 | 3,988,551 |
2020-07-08 | $79.00 | $79.25 | $78.02 | $78.73 | $75.34 | 3,753,769 |
2020-07-07 | $79.53 | $79.94 | $78.73 | $78.81 | $75.42 | 3,941,086 |
2020-07-06 | $82.01 | $82.01 | $80.23 | $80.34 | $76.88 | 5,060,000 |
2020-07-02 | $81.96 | $82.13 | $80.02 | $80.33 | $76.87 | 4,294,116 |
2020-07-01 | $79.02 | $80.92 | $78.91 | $80.58 | $77.11 | 6,281,362 |
2020-06-30 | $78.01 | $79.24 | $77.70 | $78.81 | $75.42 | 5,965,635 |
2020-06-29 | $77.35 | $77.99 | $76.17 | $77.92 | $74.57 | 6,311,065 |
2020-06-26 | $77.74 | $78.11 | $76.44 | $76.49 | $73.20 | 6,942,015 |
2020-06-25 | $76.49 | $78.08 | $76.40 | $78.04 | $74.68 | 4,919,499 |
2020-06-24 | $78.34 | $78.58 | $75.34 | $77.09 | $73.77 | 7,583,019 |
2020-06-23 | $80.39 | $80.52 | $79.11 | $79.36 | $75.94 | 4,775,945 |
2020-06-22 | $79.46 | $79.76 | $78.26 | $79.60 | $76.17 | 5,325,405 |
2020-06-19 | $81.97 | $81.98 | $79.24 | $79.75 | $76.32 | 9,850,825 |
2020-06-18 | $80.91 | $81.20 | $80.33 | $80.77 | $77.29 | 5,687,229 |
2020-06-17 | $83.21 | $83.29 | $81.58 | $81.64 | $78.13 | 4,686,771 |
2020-06-16 | $84.07 | $84.22 | $81.41 | $82.76 | $79.20 | 7,372,751 |
2020-06-15 | $77.85 | $81.61 | $77.48 | $81.16 | $77.67 | 8,011,943 |
2020-06-12 | $80.63 | $81.02 | $78.53 | $80.77 | $76.79 | 12,788,920 |
2020-06-11 | $79.58 | $80.74 | $77.81 | $77.98 | $74.14 | 9,634,477 |
2020-06-10 | $84.98 | $85.41 | $82.58 | $83.24 | $79.14 | 9,362,073 |
2020-06-09 | $85.34 | $85.92 | $84.31 | $85.42 | $81.21 | 10,855,178 |
2020-06-08 | $85.68 | $86.86 | $85.66 | $86.82 | $82.54 | 6,918,493 |
2020-06-05 | $84.33 | $86.11 | $84.23 | $84.59 | $80.42 | 10,281,872 |
2020-06-04 | $82.00 | $82.03 | $80.85 | $81.62 | $77.60 | 6,566,303 |
2020-06-03 | $80.73 | $82.68 | $80.60 | $82.32 | $78.26 | 9,371,479 |
2020-06-02 | $79.85 | $80.12 | $79.07 | $79.92 | $75.98 | 6,300,777 |
2020-06-01 | $77.36 | $79.77 | $77.20 | $79.21 | $75.31 | 6,401,817 |
2020-05-29 | $77.68 | $78.20 | $76.95 | $77.42 | $73.60 | 10,073,969 |
2020-05-28 | $78.83 | $78.87 | $77.60 | $78.23 | $74.37 | 6,195,438 |
2020-05-27 | $78.18 | $78.34 | $76.04 | $77.91 | $74.07 | 8,143,911 |
2020-05-26 | $75.94 | $76.89 | $75.72 | $76.44 | $72.67 | 7,415,764 |
2020-05-22 | $72.65 | $73.81 | $72.46 | $73.75 | $70.12 | 4,405,834 |
2020-05-21 | $72.50 | $73.25 | $72.02 | $72.76 | $69.17 | 4,139,422 |
2020-05-20 | $73.03 | $73.11 | $72.29 | $72.86 | $69.27 | 4,393,066 |
2020-05-19 | $72.72 | $73.18 | $72.14 | $72.16 | $68.60 | 4,982,903 |
2020-05-18 | $71.37 | $73.58 | $71.33 | $72.98 | $69.38 | 11,786,189 |
2020-05-15 | $68.81 | $69.07 | $67.83 | $68.96 | $65.56 | 9,552,482 |
2020-05-14 | $67.96 | $69.32 | $66.44 | $69.28 | $65.87 | 9,536,865 |
2020-05-13 | $70.16 | $70.47 | $68.57 | $68.96 | $65.56 | 13,765,432 |
2020-05-12 | $74.30 | $74.38 | $70.55 | $70.63 | $67.15 | 10,985,955 |
2020-05-11 | $74.19 | $75.19 | $73.65 | $74.03 | $70.38 | 5,544,328 |
2020-05-08 | $74.52 | $75.28 | $74.12 | $75.09 | $71.39 | 10,120,609 |
2020-05-07 | $73.03 | $74.39 | $72.93 | $73.34 | $69.73 | 6,427,140 |
2020-05-06 | $74.05 | $74.28 | $72.33 | $72.38 | $68.81 | 5,740,830 |
2020-05-05 | $73.87 | $74.76 | $73.55 | $73.60 | $69.97 | 7,107,656 |
2020-05-04 | $72.66 | $73.34 | $71.59 | $73.25 | $69.64 | 4,894,090 |
2020-05-01 | $74.41 | $74.42 | $72.78 | $73.47 | $69.85 | 5,740,555 |
2020-04-30 | $75.68 | $76.30 | $74.79 | $76.05 | $72.30 | 8,778,045 |
2020-04-29 | $77.35 | $77.85 | $75.76 | $76.91 | $73.12 | 7,196,599 |
2020-04-28 | $76.73 | $77.60 | $75.67 | $75.75 | $72.02 | 6,051,853 |
2020-04-27 | $73.35 | $75.36 | $73.19 | $75.07 | $71.37 | 5,471,491 |
2020-04-24 | $72.80 | $73.06 | $71.81 | $72.77 | $69.18 | 4,911,748 |
2020-04-23 | $73.19 | $73.92 | $72.17 | $72.47 | $68.90 | 6,051,877 |
2020-04-22 | $73.32 | $73.76 | $72.46 | $73.14 | $69.54 | 6,503,513 |
2020-04-21 | $71.47 | $72.63 | $70.99 | $71.99 | $68.44 | 8,919,108 |
2020-04-20 | $74.67 | $75.00 | $73.23 | $73.33 | $69.72 | 7,403,121 |
2020-04-17 | $76.11 | $76.49 | $73.83 | $76.09 | $72.34 | 7,338,987 |
2020-04-16 | $74.50 | $75.32 | $73.36 | $73.89 | $70.25 | 9,027,833 |
2020-04-15 | $75.43 | $76.18 | $73.86 | $74.73 | $71.05 | 9,204,543 |
2020-04-14 | $77.35 | $78.49 | $76.77 | $77.67 | $73.84 | 8,697,463 |
2020-04-13 | $78.51 | $78.75 | $75.13 | $75.67 | $71.94 | 9,756,358 |
2020-04-09 | $76.34 | $80.12 | $76.34 | $78.88 | $74.99 | 15,642,206 |
2020-04-08 | $70.85 | $75.21 | $70.10 | $74.72 | $71.04 | 14,284,789 |
2020-04-07 | $71.73 | $73.12 | $69.72 | $69.73 | $66.29 | 9,338,603 |
2020-04-06 | $66.97 | $69.42 | $66.89 | $69.06 | $65.66 | 11,208,888 |
2020-04-03 | $64.71 | $65.55 | $63.01 | $64.24 | $61.07 | 8,666,514 |
2020-04-02 | $64.07 | $66.52 | $63.98 | $65.26 | $62.04 | 10,395,883 |
2020-04-01 | $66.33 | $69.72 | $63.71 | $64.98 | $61.78 | 11,524,649 |
2020-03-31 | $71.22 | $71.22 | $67.89 | $69.57 | $66.14 | 11,231,270 |
2020-03-30 | $70.79 | $71.82 | $68.49 | $71.60 | $68.07 | 10,319,411 |
2020-03-27 | $67.94 | $72.02 | $67.61 | $70.20 | $66.74 | 8,318,667 |
2020-03-26 | $66.13 | $70.44 | $65.60 | $70.11 | $66.65 | 11,439,169 |
2020-03-25 | $62.38 | $68.67 | $61.68 | $65.27 | $62.05 | 13,698,120 |
2020-03-24 | $60.91 | $62.61 | $59.29 | $62.47 | $58.85 | 12,192,750 |
2020-03-23 | $60.66 | $60.66 | $56.27 | $57.84 | $54.49 | 16,258,779 |
2020-03-20 | $64.38 | $66.32 | $60.50 | $60.92 | $57.39 | 12,232,726 |
2020-03-19 | $63.01 | $65.24 | $60.81 | $63.71 | $60.02 | 10,114,966 |
2020-03-18 | $66.30 | $68.42 | $61.03 | $63.68 | $59.99 | 8,574,658 |
2020-03-17 | $68.26 | $72.02 | $66.06 | $70.63 | $66.54 | 9,973,641 |
2020-03-16 | $72.85 | $74.32 | $66.85 | $67.46 | $63.55 | 12,956,820 |
2020-03-13 | $78.41 | $81.17 | $74.39 | $81.15 | $76.45 | 11,690,838 |
2020-03-12 | $78.02 | $79.96 | $73.36 | $74.77 | $70.44 | 11,979,677 |
2020-03-11 | $85.84 | $86.12 | $82.07 | $82.84 | $78.04 | 14,712,473 |
2020-03-10 | $86.79 | $88.18 | $83.40 | $87.96 | $82.87 | 18,279,814 |
2020-03-09 | $85.15 | $87.39 | $84.10 | $84.69 | $79.79 | 14,645,851 |
2020-03-06 | $90.77 | $91.81 | $88.59 | $91.47 | $86.17 | 16,538,847 |
2020-03-05 | $93.60 | $94.31 | $92.04 | $93.05 | $87.66 | 12,085,973 |
2020-03-04 | $93.07 | $95.29 | $92.96 | $95.12 | $89.61 | 12,692,272 |
2020-03-03 | $91.90 | $94.16 | $90.89 | $91.62 | $86.32 | 20,703,684 |
2020-03-02 | $88.49 | $91.96 | $87.96 | $91.61 | $86.31 | 21,342,040 |
2020-02-28 | $88.43 | $88.89 | $85.32 | $87.40 | $82.34 | 34,731,425 |
2020-02-27 | $93.98 | $93.98 | $90.19 | $90.22 | $85.00 | 18,951,859 |
2020-02-26 | $96.41 | $97.16 | $95.14 | $95.21 | $89.70 | 12,259,290 |
2020-02-25 | $99.07 | $99.29 | $95.96 | $96.22 | $90.65 | 9,336,372 |
2020-02-24 | $99.00 | $99.77 | $98.43 | $98.87 | $93.15 | 7,525,658 |
2020-02-21 | $99.79 | $100.39 | $99.79 | $100.21 | $94.41 | 6,280,122 |
2020-02-20 | $99.11 | $100.06 | $98.69 | $100.02 | $94.23 | 8,792,600 |
2020-02-19 | $100.23 | $100.75 | $98.90 | $98.95 | $93.22 | 7,103,498 |
2020-02-18 | $100.36 | $100.40 | $99.65 | $100.21 | $94.41 | 5,860,020 |
2020-02-14 | $99.49 | $100.31 | $99.36 | $100.28 | $94.47 | 4,262,588 |
2020-02-13 | $98.62 | $99.46 | $98.49 | $99.38 | $93.63 | 6,022,771 |
2020-02-12 | $98.17 | $98.96 | $97.84 | $98.71 | $93.00 | 5,726,324 |
2020-02-11 | $97.45 | $98.50 | $97.45 | $97.93 | $92.26 | 7,281,703 |
2020-02-10 | $96.60 | $97.22 | $96.38 | $97.14 | $91.52 | 6,183,277 |
2020-02-07 | $96.29 | $96.41 | $95.95 | $96.17 | $90.60 | 4,246,654 |
2020-02-06 | $96.15 | $96.46 | $95.99 | $96.21 | $90.64 | 5,207,408 |
2020-02-05 | $95.92 | $96.23 | $95.65 | $95.85 | $90.30 | 8,037,223 |
2020-02-04 | $95.11 | $96.22 | $94.92 | $95.83 | $90.28 | 6,893,367 |
2020-02-03 | $94.71 | $95.57 | $94.56 | $94.86 | $89.37 | 10,801,619 |
2020-01-31 | $95.54 | $95.70 | $94.30 | $94.57 | $89.09 | 7,803,931 |
2020-01-30 | $95.24 | $95.85 | $95.17 | $95.73 | $90.19 | 7,056,714 |
2020-01-29 | $96.13 | $96.31 | $95.46 | $95.61 | $90.07 | 4,804,694 |
2020-01-28 | $95.60 | $96.17 | $95.48 | $95.91 | $90.36 | 6,030,663 |
2020-01-27 | $95.43 | $95.76 | $95.20 | $95.50 | $89.97 | 4,866,465 |
2020-01-24 | $96.33 | $96.53 | $95.63 | $95.96 | $90.40 | 3,984,307 |
2020-01-23 | $95.66 | $96.26 | $95.23 | $96.18 | $90.61 | 6,064,641 |
2020-01-22 | $96.35 | $96.62 | $95.36 | $95.61 | $90.07 | 7,816,016 |
2020-01-21 | $95.33 | $96.18 | $95.10 | $96.16 | $90.59 | 7,160,736 |
2020-01-17 | $95.00 | $95.53 | $95.00 | $95.19 | $89.68 | 5,833,309 |
2020-01-16 | $94.57 | $95.12 | $94.39 | $95.08 | $89.58 | 5,844,226 |
2020-01-15 | $93.83 | $94.61 | $93.80 | $94.38 | $88.92 | 8,431,652 |
2020-01-14 | $93.92 | $93.92 | $93.09 | $93.55 | $88.13 | 4,770,644 |
2020-01-13 | $93.12 | $93.93 | $92.96 | $93.91 | $88.47 | 8,778,267 |
2020-01-10 | $92.30 | $92.97 | $92.10 | $92.92 | $87.54 | 7,226,812 |
2020-01-09 | $92.09 | $92.40 | $91.87 | $92.12 | $86.79 | 5,057,788 |
2020-01-08 | $91.91 | $92.33 | $91.62 | $92.07 | $86.74 | 6,224,567 |
2020-01-07 | $92.58 | $92.58 | $91.39 | $91.85 | $86.53 | 7,431,550 |
2020-01-06 | $92.57 | $93.13 | $92.34 | $92.79 | $87.42 | 6,055,361 |
2020-01-03 | $91.80 | $92.94 | $91.55 | $92.71 | $87.34 | 7,953,859 |
2020-01-02 | $93.44 | $93.54 | $91.60 | $92.05 | $86.72 | 10,936,788 |
2019-12-31 | $92.47 | $93.18 | $92.27 | $93.08 | $87.69 | 6,703,008 |
2019-12-30 | $92.21 | $92.74 | $92.03 | $92.54 | $87.18 | 6,634,397 |
2019-12-27 | $92.30 | $92.63 | $92.16 | $92.47 | $87.12 | 4,802,752 |
2019-12-26 | $91.84 | $92.22 | $91.70 | $92.22 | $86.88 | 3,042,648 |
2019-12-24 | $91.78 | $91.91 | $91.41 | $91.73 | $86.42 | 2,597,637 |
2019-12-23 | $92.32 | $92.42 | $91.43 | $91.48 | $86.18 | 5,863,117 |
2019-12-20 | $91.71 | $92.33 | $91.54 | $92.00 | $86.67 | 11,474,626 |
2019-12-19 | $90.56 | $91.47 | $90.47 | $91.43 | $86.14 | 5,837,708 |
2019-12-18 | $89.59 | $90.83 | $89.59 | $90.68 | $85.43 | 7,373,344 |
2019-12-17 | $90.55 | $90.68 | $89.45 | $89.52 | $84.34 | 5,680,018 |
2019-12-16 | $89.92 | $90.56 | $89.39 | $90.29 | $85.06 | 9,229,091 |
2019-12-13 | $90.66 | $90.98 | $89.92 | $90.60 | $84.52 | 8,506,746 |
2019-12-12 | $91.75 | $92.05 | $90.37 | $90.51 | $84.44 | 12,400,637 |
2019-12-11 | $92.58 | $92.73 | $91.43 | $91.71 | $85.56 | 10,751,440 |
2019-12-10 | $93.27 | $93.40 | $92.42 | $92.61 | $86.40 | 7,777,379 |
2019-12-09 | $93.08 | $93.34 | $92.74 | $93.17 | $86.92 | 4,989,229 |
2019-12-06 | $92.75 | $93.46 | $92.73 | $92.98 | $86.75 | 5,488,454 |
2019-12-05 | $92.56 | $92.86 | $92.29 | $92.82 | $86.60 | 8,041,997 |
2019-12-04 | $92.19 | $93.08 | $92.10 | $92.74 | $86.52 | 8,346,603 |
2019-12-03 | $91.75 | $92.51 | $91.69 | $92.38 | $86.19 | 8,011,814 |
2019-12-02 | $93.10 | $93.17 | $91.80 | $91.82 | $85.66 | 15,928,921 |
2019-11-29 | $93.55 | $93.97 | $93.17 | $93.20 | $86.95 | 5,384,555 |
2019-11-27 | $93.22 | $93.69 | $92.95 | $93.46 | $87.19 | 6,540,119 |
2019-11-26 | $92.20 | $93.29 | $92.14 | $93.16 | $86.91 | 8,516,971 |
2019-11-25 | $91.89 | $92.51 | $91.85 | $92.05 | $85.88 | 6,355,391 |
2019-11-22 | $92.25 | $92.26 | $91.22 | $91.69 | $85.54 | 6,332,171 |
2019-11-21 | $93.03 | $93.14 | $91.99 | $91.99 | $85.82 | 9,731,622 |
2019-11-20 | $93.33 | $93.60 | $92.89 | $93.27 | $87.02 | 5,369,464 |
2019-11-19 | $93.39 | $93.58 | $93.09 | $93.29 | $87.03 | 4,940,500 |
2019-11-18 | $92.77 | $93.58 | $92.71 | $93.17 | $86.92 | 5,443,551 |
2019-11-15 | $92.28 | $92.71 | $92.08 | $92.69 | $86.47 | 5,708,094 |
2019-11-14 | $91.73 | $92.20 | $91.53 | $92.20 | $86.02 | 5,279,268 |
2019-11-13 | $90.84 | $91.68 | $90.80 | $91.47 | $85.34 | 6,769,898 |
2019-11-12 | $91.39 | $91.93 | $90.64 | $90.73 | $84.65 | 6,295,088 |
2019-11-11 | $91.10 | $91.62 | $91.10 | $91.37 | $85.24 | 3,298,677 |
2019-11-08 | $91.19 | $91.71 | $90.95 | $91.16 | $85.05 | 6,038,547 |
2019-11-07 | $91.80 | $92.06 | $91.02 | $91.33 | $85.21 | 8,693,647 |
2019-11-06 | $92.13 | $92.59 | $91.97 | $92.21 | $86.03 | 6,810,234 |
2019-11-05 | $93.15 | $93.46 | $91.60 | $91.94 | $85.78 | 14,543,354 |
2019-11-04 | $94.05 | $94.18 | $93.31 | $93.46 | $87.19 | 7,240,956 |
2019-11-01 | $94.37 | $94.73 | $93.40 | $94.19 | $87.87 | 11,384,191 |
2019-10-31 | $94.65 | $94.71 | $93.92 | $94.26 | $87.94 | 6,590,912 |
2019-10-30 | $93.96 | $94.42 | $93.42 | $94.42 | $88.09 | 7,247,152 |
2019-10-29 | $93.70 | $94.32 | $93.47 | $93.90 | $87.60 | 6,421,622 |
2019-10-28 | $94.01 | $94.10 | $93.40 | $93.58 | $87.31 | 5,431,196 |
2019-10-25 | $94.71 | $94.85 | $93.91 | $94.09 | $87.78 | 5,311,431 |
2019-10-24 | $95.39 | $95.39 | $94.70 | $95.06 | $88.69 | 4,463,544 |
2019-10-23 | $95.22 | $95.22 | $94.39 | $95.18 | $88.80 | 5,087,849 |
2019-10-22 | $95.55 | $96.00 | $94.85 | $95.05 | $88.68 | 5,973,784 |
2019-10-21 | $94.57 | $95.37 | $94.52 | $95.36 | $88.97 | 7,276,449 |
2019-10-18 | $93.85 | $94.80 | $93.81 | $94.67 | $88.32 | 7,524,292 |
2019-10-17 | $93.52 | $94.07 | $93.43 | $93.92 | $87.62 | 6,013,801 |
2019-10-16 | $93.27 | $93.40 | $92.76 | $93.40 | $87.14 | 5,247,404 |
2019-10-15 | $93.36 | $93.52 | $92.78 | $93.33 | $87.07 | 5,582,727 |
2019-10-14 | $93.58 | $93.80 | $92.98 | $93.28 | $87.03 | 8,358,087 |
2019-10-11 | $93.52 | $94.03 | $93.21 | $93.26 | $87.01 | 6,804,505 |
2019-10-10 | $93.06 | $93.53 | $92.76 | $93.33 | $87.07 | 4,734,596 |
2019-10-09 | $93.27 | $93.55 | $92.95 | $93.15 | $86.90 | 4,839,756 |
2019-10-08 | $93.28 | $93.63 | $92.49 | $92.85 | $86.62 | 5,090,413 |
2019-10-07 | $93.14 | $93.86 | $93.04 | $93.33 | $87.07 | 7,241,031 |
2019-10-04 | $93.27 | $93.64 | $93.13 | $93.59 | $87.31 | 10,803,202 |
2019-10-03 | $92.10 | $93.27 | $91.95 | $93.09 | $86.85 | 10,366,190 |
2019-10-02 | $92.59 | $92.67 | $91.58 | $92.19 | $86.01 | 6,916,270 |
2019-10-01 | $93.26 | $93.67 | $92.47 | $92.55 | $86.34 | 17,022,811 |
2019-09-30 | $93.28 | $93.83 | $93.18 | $93.54 | $87.27 | 6,173,100 |
2019-09-27 | $93.97 | $94.04 | $92.59 | $93.19 | $86.94 | 9,394,851 |
2019-09-26 | $93.39 | $93.99 | $93.19 | $93.76 | $87.47 | 5,250,042 |
2019-09-25 | $92.86 | $93.27 | $92.61 | $93.00 | $86.76 | 8,321,162 |
2019-09-24 | $93.35 | $93.53 | $92.56 | $92.93 | $86.70 | 7,225,678 |
2019-09-23 | $93.65 | $94.11 | $93.41 | $93.71 | $86.81 | 5,251,349 |
2019-09-20 | $93.74 | $94.01 | $93.30 | $93.57 | $86.68 | 8,492,434 |
2019-09-19 | $93.45 | $93.93 | $93.28 | $93.61 | $86.71 | 5,704,762 |
2019-09-18 | $93.71 | $93.97 | $92.44 | $93.16 | $86.30 | 8,471,265 |
2019-09-17 | $92.84 | $93.52 | $92.69 | $93.49 | $86.60 | 10,469,500 |
2019-09-16 | $91.65 | $92.57 | $91.50 | $92.48 | $85.67 | 6,522,827 |
2019-09-13 | $92.12 | $92.95 | $91.37 | $91.54 | $84.80 | 12,695,147 |
2019-09-12 | $92.71 | $93.18 | $92.10 | $92.62 | $85.80 | 8,412,939 |
2019-09-11 | $92.39 | $92.39 | $91.47 | $92.17 | $85.38 | 8,804,579 |
2019-09-10 | $92.79 | $92.82 | $91.35 | $92.08 | $85.30 | 10,505,872 |
2019-09-09 | $93.58 | $93.84 | $92.87 | $93.07 | $86.21 | 8,232,604 |
2019-09-06 | $93.64 | $93.95 | $93.38 | $93.68 | $86.78 | 5,278,418 |
2019-09-05 | $94.00 | $94.08 | $93.17 | $93.50 | $86.61 | 10,592,800 |
2019-09-04 | $93.60 | $94.20 | $93.58 | $94.09 | $87.16 | 7,136,351 |
2019-09-03 | $92.23 | $93.36 | $92.11 | $93.36 | $86.48 | 8,582,022 |
2019-08-30 | $92.53 | $92.68 | $91.99 | $92.46 | $85.65 | 5,545,003 |
2019-08-29 | $92.02 | $92.41 | $91.81 | $92.34 | $85.54 | 3,592,237 |
2019-08-28 | $91.33 | $91.77 | $91.15 | $91.61 | $84.86 | 4,601,624 |
2019-08-27 | $92.22 | $92.52 | $91.36 | $91.40 | $84.67 | 3,808,660 |
2019-08-26 | $91.55 | $91.84 | $91.13 | $91.75 | $84.99 | 4,485,083 |
2019-08-23 | $92.23 | $92.88 | $90.75 | $91.08 | $84.37 | 7,401,237 |
2019-08-22 | $91.86 | $92.40 | $91.37 | $92.35 | $85.55 | 4,349,240 |
2019-08-21 | $91.83 | $92.09 | $91.45 | $91.84 | $85.07 | 2,803,851 |
2019-08-20 | $92.42 | $92.66 | $91.47 | $91.50 | $84.76 | 5,588,140 |
2019-08-19 | $91.86 | $92.41 | $91.52 | $92.19 | $85.40 | 5,782,485 |
2019-08-16 | $90.92 | $91.72 | $90.75 | $91.50 | $84.76 | 6,522,962 |
2019-08-15 | $89.97 | $90.83 | $89.81 | $90.71 | $84.03 | 6,170,183 |
2019-08-14 | $90.87 | $90.95 | $89.54 | $89.72 | $83.11 | 6,409,082 |
2019-08-13 | $91.22 | $91.54 | $90.50 | $91.20 | $84.48 | 6,177,680 |
2019-08-12 | $91.33 | $91.50 | $90.64 | $91.10 | $84.39 | 8,253,299 |
2019-08-09 | $91.18 | $91.70 | $90.51 | $91.45 | $84.71 | 7,709,480 |
2019-08-08 | $90.43 | $91.48 | $89.43 | $91.46 | $84.72 | 5,487,807 |
2019-08-07 | $89.47 | $90.47 | $87.85 | $89.95 | $83.32 | 9,553,364 |
2019-08-06 | $88.16 | $89.46 | $88.03 | $89.02 | $82.46 | 7,494,222 |
2019-08-05 | $89.43 | $89.45 | $86.93 | $88.09 | $81.60 | 7,142,816 |
2019-08-02 | $89.38 | $90.23 | $89.13 | $89.70 | $83.09 | 6,350,336 |
2019-08-01 | $89.60 | $90.14 | $88.80 | $89.30 | $82.72 | 12,385,010 |
2019-07-31 | $89.78 | $90.39 | $88.83 | $89.39 | $82.80 | 8,864,805 |
2019-07-30 | $88.96 | $90.02 | $88.89 | $89.69 | $83.08 | 6,447,651 |
2019-07-29 | $88.99 | $89.64 | $88.89 | $89.05 | $82.49 | 5,715,306 |
2019-07-26 | $88.52 | $88.96 | $88.16 | $88.79 | $82.25 | 3,678,968 |
2019-07-25 | $88.77 | $88.93 | $88.07 | $88.49 | $81.97 | 5,028,725 |
2019-07-24 | $88.88 | $89.05 | $88.47 | $88.90 | $82.35 | 3,278,502 |
2019-07-23 | $88.03 | $88.75 | $87.77 | $88.65 | $82.12 | 5,390,381 |
2019-07-22 | $88.08 | $88.14 | $87.49 | $87.76 | $81.29 | 5,279,957 |
2019-07-19 | $89.39 | $89.51 | $87.76 | $87.92 | $81.44 | 7,972,074 |
2019-07-18 | $89.06 | $89.50 | $88.57 | $89.23 | $82.66 | 4,729,567 |
2019-07-17 | $89.75 | $90.02 | $88.75 | $89.21 | $82.64 | 5,343,665 |
2019-07-16 | $89.51 | $89.90 | $89.25 | $89.57 | $82.97 | 5,347,816 |
2019-07-15 | $89.96 | $90.35 | $89.64 | $89.78 | $83.17 | 4,142,829 |
2019-07-12 | $90.02 | $90.13 | $89.46 | $89.78 | $83.17 | 3,445,301 |
2019-07-11 | $90.85 | $90.98 | $89.59 | $89.94 | $83.31 | 7,720,504 |
2019-07-10 | $90.92 | $91.22 | $90.44 | $90.96 | $84.26 | 6,911,696 |
2019-07-09 | $90.03 | $90.64 | $89.80 | $90.48 | $83.81 | 4,096,577 |
2019-07-08 | $89.74 | $90.34 | $89.64 | $90.04 | $83.41 | 5,098,213 |
2019-07-05 | $89.30 | $90.13 | $88.51 | $89.75 | $83.14 | 7,822,213 |
2019-07-03 | $89.20 | $90.24 | $89.19 | $90.16 | $83.52 | 6,897,380 |
2019-07-02 | $87.91 | $89.06 | $87.76 | $88.98 | $82.42 | 9,713,692 |
2019-07-01 | $88.25 | $88.25 | $86.68 | $87.61 | $81.16 | 11,882,877 |
2019-06-28 | $87.50 | $88.22 | $87.31 | $87.31 | $80.88 | 10,525,769 |
2019-06-27 | $86.87 | $87.47 | $86.81 | $87.36 | $80.92 | 7,115,369 |
2019-06-26 | $88.02 | $88.18 | $86.18 | $86.36 | $80.00 | 11,380,984 |
2019-06-25 | $89.33 | $89.57 | $88.01 | $88.02 | $81.54 | 7,967,024 |
2019-06-24 | $90.16 | $90.17 | $89.10 | $89.16 | $82.59 | 7,237,190 |
2019-06-21 | $90.48 | $90.55 | $89.38 | $89.72 | $83.11 | 11,471,294 |
2019-06-20 | $90.89 | $91.11 | $90.65 | $90.87 | $84.18 | 6,541,779 |
2019-06-19 | $89.77 | $90.65 | $89.34 | $90.47 | $83.81 | 5,955,499 |
2019-06-18 | $90.43 | $90.87 | $89.48 | $89.91 | $83.29 | 8,297,377 |
2019-06-17 | $89.31 | $90.11 | $89.19 | $90.07 | $83.43 | 8,171,312 |
2019-06-14 | $89.64 | $90.18 | $89.48 | $89.80 | $82.56 | 4,808,292 |
2019-06-13 | $89.50 | $89.65 | $89.16 | $89.65 | $82.42 | 4,883,909 |
2019-06-12 | $89.07 | $89.63 | $89.00 | $89.32 | $82.12 | 5,117,409 |
2019-06-11 | $89.05 | $89.32 | $88.42 | $89.03 | $81.85 | 4,045,755 |
2019-06-10 | $89.12 | $89.41 | $88.51 | $88.88 | $81.71 | 4,710,446 |
2019-06-07 | $89.38 | $89.64 | $89.01 | $89.15 | $81.96 | 4,795,651 |
2019-06-06 | $88.85 | $89.00 | $88.19 | $88.88 | $81.71 | 6,501,873 |
2019-06-05 | $87.38 | $88.75 | $87.13 | $88.75 | $81.59 | 11,722,599 |
2019-06-04 | $87.20 | $87.25 | $86.08 | $86.93 | $79.92 | 7,322,401 |
2019-06-03 | $87.15 | $87.39 | $86.57 | $87.21 | $80.18 | 7,063,707 |
2019-05-31 | $86.16 | $87.38 | $85.93 | $86.87 | $79.86 | 7,014,061 |
2019-05-30 | $86.20 | $86.83 | $86.10 | $86.51 | $79.53 | 6,830,813 |
2019-05-29 | $87.06 | $87.70 | $85.79 | $86.16 | $79.21 | 8,016,987 |
2019-05-28 | $88.42 | $88.61 | $87.16 | $87.20 | $80.17 | 6,724,378 |
2019-05-24 | $88.25 | $88.56 | $88.02 | $88.13 | $81.02 | 3,582,730 |
2019-05-23 | $87.31 | $87.93 | $87.18 | $87.84 | $80.75 | 5,606,930 |
2019-05-22 | $87.39 | $87.73 | $87.26 | $87.72 | $80.64 | 3,795,221 |
2019-05-21 | $86.86 | $87.61 | $86.86 | $87.41 | $80.36 | 4,618,376 |
2019-05-20 | $87.56 | $87.82 | $86.33 | $86.68 | $79.69 | 6,706,295 |
2019-05-17 | $87.83 | $88.17 | $87.54 | $87.98 | $80.88 | 4,416,157 |
2019-05-16 | $87.62 | $88.52 | $87.53 | $88.23 | $81.11 | 5,949,328 |
2019-05-15 | $87.09 | $87.96 | $86.81 | $87.71 | $80.63 | 5,232,011 |
2019-05-14 | $87.00 | $87.44 | $86.83 | $87.14 | $80.11 | 3,594,252 |
2019-05-13 | $86.21 | $86.96 | $86.13 | $86.78 | $79.78 | 5,577,282 |
2019-05-10 | $85.86 | $87.14 | $85.76 | $86.88 | $79.87 | 5,017,278 |
2019-05-09 | $85.62 | $86.14 | $85.01 | $85.97 | $79.04 | 6,865,578 |
2019-05-08 | $85.94 | $86.58 | $85.72 | $85.77 | $78.85 | 5,906,619 |
2019-05-07 | $87.11 | $87.21 | $85.28 | $85.78 | $78.86 | 8,733,961 |
2019-05-06 | $87.19 | $87.63 | $86.83 | $87.37 | $80.32 | 5,222,648 |
2019-05-03 | $87.22 | $87.75 | $86.99 | $87.66 | $80.59 | 5,162,383 |
2019-05-02 | $86.77 | $87.82 | $86.77 | $86.97 | $79.95 | 7,581,917 |
2019-05-01 | $87.02 | $87.91 | $86.82 | $86.94 | $79.93 | 12,961,709 |
2019-04-30 | $86.02 | $87.07 | $85.62 | $87.00 | $79.98 | 6,396,927 |
2019-04-29 | $86.75 | $87.09 | $85.96 | $86.02 | $79.08 | 5,900,673 |
2019-04-26 | $86.50 | $87.00 | $86.26 | $86.85 | $79.84 | 5,091,197 |
2019-04-25 | $86.23 | $86.51 | $85.65 | $86.20 | $79.25 | 5,007,352 |
2019-04-24 | $86.05 | $86.75 | $85.91 | $86.37 | $79.40 | 6,064,985 |
2019-04-23 | $85.00 | $86.02 | $84.79 | $85.81 | $78.89 | 6,966,339 |
2019-04-22 | $85.44 | $85.68 | $84.06 | $84.80 | $77.96 | 9,020,018 |
2019-04-18 | $85.34 | $85.86 | $84.80 | $85.64 | $78.73 | 5,205,419 |
2019-04-17 | $86.11 | $86.22 | $84.80 | $85.06 | $78.20 | 11,148,319 |
2019-04-16 | $87.69 | $87.79 | $85.49 | $85.84 | $78.92 | 13,216,808 |
2019-04-15 | $88.21 | $88.23 | $87.50 | $87.72 | $80.64 | 5,711,543 |
2019-04-12 | $87.65 | $88.19 | $87.07 | $88.17 | $81.06 | 4,510,025 |
2019-04-11 | $87.73 | $88.17 | $87.37 | $87.71 | $80.63 | 8,367,303 |
2019-04-10 | $87.29 | $87.84 | $87.15 | $87.80 | $80.72 | 7,705,295 |
2019-04-09 | $87.46 | $87.66 | $86.89 | $87.01 | $79.99 | 6,263,712 |
2019-04-08 | $87.83 | $87.94 | $87.24 | $87.43 | $80.38 | 7,045,672 |
2019-04-05 | $87.45 | $88.00 | $87.23 | $87.95 | $80.86 | 7,558,403 |
2019-04-04 | $87.56 | $87.67 | $86.95 | $87.35 | $80.30 | 4,385,167 |
2019-04-03 | $87.49 | $87.84 | $86.92 | $87.48 | $80.42 | 6,683,340 |
2019-04-02 | $87.25 | $87.69 | $86.39 | $87.57 | $80.51 | 10,591,693 |
2019-04-01 | $87.04 | $87.15 | $86.08 | $87.01 | $79.99 | 15,425,368 |
2019-03-29 | $87.06 | $87.25 | $86.71 | $87.04 | $80.02 | 15,615,083 |
2019-03-28 | $86.46 | $87.11 | $86.23 | $87.11 | $80.08 | 8,252,637 |
2019-03-27 | $86.62 | $86.78 | $85.75 | $86.36 | $79.39 | 6,074,357 |
2019-03-26 | $86.09 | $86.57 | $85.92 | $86.54 | $79.56 | 5,168,915 |
2019-03-25 | $85.99 | $86.19 | $85.39 | $85.90 | $78.97 | 7,164,300 |
2019-03-22 | $86.48 | $86.99 | $85.76 | $85.88 | $78.95 | 10,080,637 |
2019-03-21 | $84.80 | $86.45 | $84.80 | $86.40 | $79.43 | 9,319,056 |
2019-03-20 | $84.67 | $85.42 | $84.08 | $84.96 | $78.11 | 13,585,994 |
2019-03-19 | $85.59 | $85.71 | $85.04 | $85.28 | $77.85 | 9,104,784 |
2019-03-18 | $86.06 | $86.21 | $85.15 | $85.53 | $78.08 | 9,872,875 |
2019-03-15 | $86.30 | $86.40 | $85.80 | $86.01 | $78.51 | 13,103,511 |
2019-03-14 | $86.16 | $86.25 | $85.83 | $86.21 | $78.70 | 5,380,864 |
2019-03-13 | $85.64 | $86.32 | $85.64 | $86.08 | $78.58 | 4,702,584 |
2019-03-12 | $85.51 | $85.91 | $85.34 | $85.69 | $78.22 | 12,312,229 |
2019-03-11 | $84.32 | $85.37 | $84.03 | $85.34 | $77.90 | 6,392,534 |
2019-03-08 | $83.74 | $84.39 | $83.73 | $84.10 | $76.77 | 7,727,513 |
2019-03-07 | $84.17 | $84.74 | $83.76 | $84.02 | $76.70 | 13,091,781 |
2019-03-06 | $84.66 | $84.75 | $84.05 | $84.17 | $76.84 | 8,273,646 |
2019-03-05 | $84.08 | $84.81 | $84.00 | $84.58 | $77.21 | 5,404,584 |
2019-03-04 | $84.13 | $84.39 | $83.37 | $84.32 | $76.97 | 7,710,632 |
2019-03-01 | $83.89 | $84.25 | $83.04 | $83.97 | $76.65 | 16,198,262 |
2019-02-28 | $83.82 | $85.06 | $83.60 | $84.15 | $76.82 | 13,598,361 |
2019-02-27 | $83.87 | $84.22 | $83.28 | $83.90 | $76.59 | 11,890,366 |
2019-02-26 | $84.47 | $84.78 | $84.00 | $84.14 | $76.81 | 8,905,255 |
2019-02-25 | $85.03 | $85.26 | $84.30 | $84.37 | $77.02 | 5,676,556 |
2019-02-22 | $84.64 | $85.33 | $84.44 | $84.99 | $77.58 | 4,662,114 |
2019-02-21 | $84.05 | $84.61 | $83.72 | $84.54 | $77.17 | 7,636,989 |
2019-02-20 | $84.86 | $84.91 | $83.87 | $84.47 | $77.11 | 10,041,521 |
2019-02-19 | $84.82 | $85.19 | $84.71 | $85.07 | $77.66 | 8,170,825 |
2019-02-15 | $84.61 | $85.06 | $84.52 | $85.05 | $77.64 | 8,649,069 |
2019-02-14 | $84.42 | $84.80 | $84.02 | $84.53 | $77.16 | 6,725,239 |
2019-02-13 | $83.47 | $84.33 | $83.45 | $84.26 | $76.92 | 5,129,324 |
2019-02-12 | $84.28 | $84.45 | $83.57 | $83.87 | $76.56 | 7,465,087 |
2019-02-11 | $84.09 | $84.48 | $83.97 | $84.36 | $77.01 | 9,950,364 |
2019-02-08 | $83.88 | $84.42 | $83.65 | $84.12 | $76.79 | 5,007,427 |
2019-02-07 | $83.22 | $84.22 | $82.98 | $84.10 | $76.77 | 11,887,228 |
2019-02-06 | $83.88 | $83.90 | $83.22 | $83.46 | $76.19 | 9,818,951 |
2019-02-05 | $83.62 | $84.07 | $83.13 | $84.04 | $76.72 | 13,279,056 |
2019-02-04 | $83.40 | $83.57 | $82.30 | $83.53 | $76.25 | 10,299,364 |
2019-02-01 | $83.50 | $83.80 | $81.86 | $82.97 | $75.74 | 22,702,763 |
2019-01-31 | $82.63 | $83.56 | $81.93 | $83.54 | $76.26 | 11,413,356 |
2019-01-30 | $82.11 | $82.96 | $81.90 | $82.67 | $75.47 | 13,720,516 |
2019-01-29 | $81.35 | $82.05 | $81.16 | $82.02 | $74.87 | 6,891,071 |
2019-01-28 | $80.46 | $81.47 | $80.25 | $81.37 | $74.28 | 9,187,591 |
2019-01-25 | $79.96 | $80.69 | $79.67 | $80.64 | $73.61 | 5,070,370 |
2019-01-24 | $79.33 | $79.86 | $78.92 | $79.71 | $72.76 | 5,541,891 |
2019-01-23 | $79.45 | $79.61 | $78.91 | $79.43 | $72.51 | 5,900,369 |
2019-01-22 | $79.51 | $79.70 | $78.77 | $79.43 | $72.51 | 8,530,821 |
2019-01-18 | $79.60 | $79.66 | $79.03 | $79.66 | $72.72 | 6,722,598 |
2019-01-17 | $78.86 | $79.36 | $78.78 | $79.36 | $72.44 | 4,806,365 |
2019-01-16 | $78.38 | $79.20 | $78.27 | $78.94 | $72.06 | 5,954,902 |
2019-01-15 | $77.77 | $78.59 | $77.74 | $78.45 | $71.61 | 9,190,295 |
2019-01-14 | $77.73 | $78.13 | $77.35 | $77.68 | $70.91 | 4,450,863 |
2019-01-11 | $77.60 | $77.97 | $77.21 | $77.93 | $71.14 | 11,308,312 |
2019-01-10 | $76.41 | $77.83 | $76.25 | $77.66 | $70.89 | 6,851,688 |
2019-01-09 | $76.81 | $76.98 | $75.91 | $76.60 | $69.92 | 7,852,443 |
2019-01-08 | $75.78 | $76.91 | $75.53 | $76.70 | $70.02 | 13,641,915 |
2019-01-07 | $74.90 | $75.89 | $74.60 | $75.33 | $68.77 | 16,536,047 |
2019-01-04 | $74.27 | $75.29 | $73.90 | $74.58 | $68.08 | 10,159,452 |
2019-01-03 | $73.32 | $74.90 | $73.18 | $73.79 | $67.36 | 10,602,836 |
2019-01-02 | $74.08 | $74.18 | $72.93 | $73.32 | $66.93 | 14,797,159 |
2018-12-31 | $74.85 | $75.07 | $73.67 | $74.94 | $68.41 | 10,767,360 |
2018-12-28 | $75.17 | $75.51 | $74.18 | $74.71 | $68.20 | 13,789,684 |
2018-12-27 | $73.81 | $74.57 | $72.40 | $74.48 | $67.99 | 11,498,607 |
2018-12-26 | $72.20 | $74.43 | $71.41 | $74.36 | $67.88 | 12,387,475 |
2018-12-24 | $74.40 | $74.67 | $71.97 | $72.00 | $65.73 | 9,458,297 |
2018-12-21 | $75.86 | $77.23 | $74.57 | $74.69 | $68.18 | 12,539,469 |
2018-12-20 | $76.72 | $76.92 | $75.10 | $75.63 | $69.04 | 13,771,452 |
2018-12-19 | $77.62 | $78.37 | $76.55 | $76.75 | $70.06 | 15,919,244 |
2018-12-18 | $77.47 | $78.14 | $77.27 | $77.60 | $70.84 | 9,069,271 |
2018-12-17 | $79.97 | $80.20 | $76.73 | $76.91 | $70.21 | 13,336,861 |
2018-12-14 | $80.24 | $80.69 | $79.93 | $80.33 | $72.88 | 7,787,878 |
2018-12-13 | $80.07 | $81.14 | $80.06 | $80.49 | $73.03 | 6,059,721 |
2018-12-12 | $81.84 | $81.92 | $80.00 | $80.01 | $72.59 | 7,830,354 |
2018-12-11 | $81.56 | $82.09 | $81.34 | $81.35 | $73.81 | 6,209,065 |
2018-12-10 | $81.80 | $81.88 | $80.31 | $81.29 | $73.75 | 11,460,587 |
2018-12-07 | $82.60 | $82.85 | $81.53 | $81.75 | $74.17 | 14,480,656 |
2018-12-06 | $80.51 | $82.99 | $79.77 | $82.92 | $75.23 | 18,087,964 |
2018-12-04 | $82.16 | $82.31 | $80.69 | $80.89 | $73.39 | 11,586,470 |
2018-12-03 | $82.22 | $82.22 | $81.37 | $82.16 | $74.54 | 11,246,181 |
2018-11-30 | $81.01 | $81.78 | $80.83 | $81.78 | $74.20 | 8,392,075 |
2018-11-29 | $80.83 | $81.31 | $80.38 | $80.98 | $73.47 | 6,261,896 |
2018-11-28 | $80.11 | $80.96 | $79.87 | $80.87 | $73.37 | 9,827,693 |
2018-11-27 | $79.68 | $80.17 | $79.47 | $80.16 | $72.73 | 7,151,480 |
2018-11-26 | $80.00 | $80.18 | $79.47 | $79.91 | $72.50 | 4,867,490 |
2018-11-23 | $79.78 | $80.02 | $79.21 | $79.63 | $72.25 | 2,617,973 |
2018-11-21 | $79.78 | $80.47 | $79.47 | $79.90 | $72.49 | 6,545,826 |
2018-11-20 | $80.49 | $80.81 | $79.79 | $79.79 | $72.39 | 12,269,595 |
2018-11-19 | $80.63 | $81.17 | $80.09 | $80.65 | $73.17 | 5,518,710 |
2018-11-16 | $79.54 | $80.65 | $79.40 | $80.65 | $73.17 | 11,869,694 |
2018-11-15 | $79.89 | $80.01 | $78.83 | $79.69 | $72.30 | 9,149,298 |
2018-11-14 | $80.67 | $80.82 | $79.79 | $80.19 | $72.76 | 6,817,278 |
2018-11-13 | $80.41 | $80.73 | $79.86 | $80.33 | $72.88 | 5,401,835 |
2018-11-12 | $80.35 | $81.05 | $80.18 | $80.26 | $72.82 | 5,749,819 |
2018-11-09 | $80.05 | $80.48 | $79.83 | $80.35 | $72.90 | 6,148,396 |
2018-11-08 | $80.00 | $80.27 | $79.60 | $80.24 | $72.80 | 5,218,821 |
2018-11-07 | $79.70 | $80.21 | $79.14 | $80.21 | $72.77 | 7,704,796 |
2018-11-06 | $78.80 | $79.26 | $78.74 | $79.21 | $71.87 | 5,133,597 |
2018-11-05 | $77.92 | $79.11 | $77.73 | $78.87 | $71.56 | 14,536,603 |
2018-11-02 | $78.51 | $78.51 | $76.88 | $77.73 | $70.52 | 9,900,591 |
2018-11-01 | $78.18 | $78.52 | $77.74 | $78.40 | $71.13 | 13,821,467 |
2018-10-31 | $78.76 | $79.06 | $77.86 | $78.11 | $70.87 | 11,252,991 |
2018-10-30 | $78.10 | $79.46 | $77.76 | $78.93 | $71.61 | 12,266,590 |
2018-10-29 | $77.44 | $78.37 | $77.32 | $77.76 | $70.55 | 9,833,456 |
2018-10-26 | $78.39 | $78.47 | $76.39 | $76.87 | $69.74 | 12,416,489 |
2018-10-25 | $77.89 | $79.20 | $77.58 | $78.72 | $71.42 | 9,473,492 |
2018-10-24 | $77.27 | $78.48 | $77.15 | $77.76 | $70.55 | 14,149,910 |
2018-10-23 | $76.48 | $77.57 | $76.19 | $77.20 | $70.04 | 10,027,162 |
2018-10-22 | $77.94 | $78.28 | $76.71 | $76.71 | $69.60 | 8,100,589 |
2018-10-19 | $77.12 | $78.08 | $77.12 | $77.73 | $70.52 | 6,943,792 |
2018-10-18 | $77.26 | $77.89 | $76.95 | $77.14 | $69.99 | 7,128,941 |
2018-10-17 | $77.47 | $77.70 | $76.79 | $77.23 | $70.07 | 8,601,850 |
2018-10-16 | $76.23 | $77.74 | $75.86 | $77.61 | $70.41 | 8,111,042 |
2018-10-15 | $75.47 | $76.74 | $75.47 | $75.96 | $68.92 | 9,889,079 |
2018-10-12 | $76.63 | $76.70 | $75.15 | $75.55 | $68.55 | 12,504,528 |
2018-10-11 | $78.03 | $78.03 | $75.60 | $75.70 | $68.68 | 19,049,476 |
2018-10-10 | $78.90 | $79.24 | $77.82 | $77.82 | $70.60 | 11,699,498 |
2018-10-09 | $78.86 | $79.33 | $78.55 | $79.01 | $71.68 | 7,122,450 |
2018-10-08 | $78.04 | $79.20 | $77.95 | $78.84 | $71.53 | 8,456,350 |
2018-10-05 | $77.89 | $78.37 | $77.80 | $77.81 | $70.60 | 11,725,332 |
2018-10-04 | $78.35 | $78.38 | $77.46 | $77.91 | $70.69 | 12,966,503 |
2018-10-03 | $79.22 | $79.63 | $78.11 | $78.70 | $71.40 | 13,807,111 |
2018-10-02 | $79.54 | $79.82 | $79.25 | $79.25 | $71.90 | 7,365,330 |
2018-10-01 | $80.03 | $80.25 | $79.36 | $79.36 | $72.00 | 12,582,950 |
2018-09-28 | $79.13 | $80.13 | $79.13 | $80.02 | $72.60 | 9,308,662 |
2018-09-27 | $78.96 | $79.45 | $78.85 | $79.04 | $71.71 | 7,391,551 |
2018-09-26 | $79.76 | $79.76 | $78.70 | $78.83 | $71.52 | 11,455,065 |
2018-09-25 | $80.43 | $80.88 | $80.24 | $80.34 | $72.18 | 8,988,385 |
2018-09-24 | $81.68 | $81.70 | $80.16 | $80.47 | $72.29 | 8,941,414 |
2018-09-21 | $81.77 | $82.31 | $81.68 | $81.91 | $73.59 | 8,127,612 |
2018-09-20 | $81.14 | $81.97 | $80.94 | $81.95 | $73.62 | 8,962,106 |
2018-09-19 | $82.13 | $82.20 | $81.10 | $81.14 | $72.89 | 8,423,476 |
2018-09-18 | $82.37 | $82.59 | $81.99 | $82.23 | $73.87 | 8,338,120 |
2018-09-17 | $82.06 | $82.67 | $81.99 | $82.52 | $74.13 | 6,007,693 |
2018-09-14 | $82.62 | $82.68 | $81.73 | $82.23 | $73.87 | 7,777,033 |
2018-09-13 | $82.71 | $83.05 | $82.47 | $82.90 | $74.48 | 6,732,883 |
2018-09-12 | $82.52 | $82.58 | $82.12 | $82.41 | $74.04 | 7,789,314 |
2018-09-11 | $82.21 | $82.67 | $82.07 | $82.34 | $73.97 | 8,158,455 |
2018-09-10 | $82.35 | $82.86 | $82.30 | $82.51 | $74.12 | 8,121,821 |
2018-09-07 | $82.52 | $82.61 | $81.94 | $81.99 | $73.66 | 8,786,436 |
2018-09-06 | $82.95 | $83.16 | $82.80 | $83.00 | $74.57 | 7,588,952 |
2018-09-05 | $81.90 | $82.99 | $81.80 | $82.68 | $74.28 | 8,536,716 |
2018-09-04 | $82.75 | $83.16 | $82.13 | $82.30 | $73.94 | 9,942,314 |
2018-08-31 | $82.90 | $83.31 | $82.81 | $83.18 | $74.73 | 5,541,839 |
2018-08-30 | $83.26 | $83.43 | $82.72 | $82.87 | $74.45 | 3,659,883 |
2018-08-29 | $83.31 | $83.49 | $83.14 | $83.16 | $74.71 | 7,278,451 |
2018-08-28 | $82.34 | $83.26 | $82.18 | $83.24 | $74.78 | 8,055,368 |
2018-08-27 | $82.54 | $82.64 | $81.97 | $82.36 | $73.99 | 5,850,001 |
2018-08-24 | $81.91 | $82.51 | $81.88 | $82.51 | $74.12 | 4,421,766 |
2018-08-23 | $82.16 | $82.39 | $82.01 | $82.09 | $73.75 | 3,381,293 |
2018-08-22 | $82.59 | $82.74 | $81.94 | $82.27 | $73.91 | 6,582,755 |
2018-08-21 | $83.30 | $83.35 | $82.52 | $82.73 | $74.32 | 4,894,108 |
2018-08-20 | $83.27 | $83.62 | $83.09 | $83.29 | $74.83 | 6,258,850 |
2018-08-17 | $82.32 | $83.17 | $82.32 | $83.16 | $74.71 | 6,872,170 |
2018-08-16 | $81.87 | $82.42 | $81.75 | $82.42 | $74.04 | 6,528,797 |
2018-08-15 | $81.15 | $81.86 | $80.99 | $81.76 | $73.45 | 8,520,310 |
2018-08-14 | $80.81 | $81.31 | $80.76 | $81.15 | $72.90 | 4,485,366 |
2018-08-13 | $80.82 | $81.01 | $80.56 | $80.71 | $72.51 | 5,140,487 |
2018-08-10 | $81.30 | $81.59 | $80.75 | $80.75 | $72.54 | 6,231,748 |
2018-08-09 | $81.38 | $81.72 | $81.32 | $81.48 | $73.20 | 4,608,985 |
2018-08-08 | $81.85 | $81.87 | $81.28 | $81.38 | $73.11 | 4,143,360 |
2018-08-07 | $82.10 | $82.18 | $81.53 | $81.87 | $73.55 | 5,188,253 |
2018-08-06 | $82.07 | $82.47 | $81.89 | $82.16 | $73.81 | 6,988,737 |
2018-08-03 | $81.51 | $82.26 | $81.32 | $82.21 | $73.86 | 8,896,996 |
2018-08-02 | $81.46 | $81.77 | $81.20 | $81.25 | $72.99 | 7,755,966 |
2018-08-01 | $80.54 | $81.67 | $80.15 | $81.52 | $73.24 | 18,394,258 |
2018-07-31 | $80.37 | $81.50 | $80.24 | $81.25 | $72.99 | 16,050,037 |
2018-07-30 | $79.85 | $80.01 | $79.25 | $79.88 | $71.76 | 10,811,005 |
2018-07-27 | $80.72 | $80.78 | $79.69 | $79.77 | $71.66 | 7,215,912 |
2018-07-26 | $80.61 | $80.99 | $80.23 | $80.55 | $72.36 | 5,477,780 |
2018-07-25 | $79.72 | $80.48 | $79.72 | $80.33 | $72.17 | 6,555,145 |
2018-07-24 | $80.19 | $80.37 | $79.47 | $79.68 | $71.58 | 6,786,417 |
2018-07-23 | $80.10 | $80.24 | $79.61 | $80.07 | $71.93 | 4,977,001 |
2018-07-20 | $80.69 | $80.83 | $79.97 | $80.27 | $72.11 | 9,523,209 |
2018-07-19 | $79.98 | $81.24 | $79.82 | $80.95 | $72.72 | 8,434,626 |
2018-07-18 | $80.29 | $80.61 | $79.75 | $80.14 | $72.00 | 6,169,346 |
2018-07-17 | $80.95 | $81.16 | $80.36 | $80.52 | $72.34 | 11,247,195 |
2018-07-16 | $81.23 | $81.31 | $80.50 | $80.95 | $72.72 | 5,306,239 |
2018-07-13 | $81.75 | $81.95 | $81.30 | $81.32 | $73.06 | 4,589,645 |
2018-07-12 | $81.16 | $81.72 | $81.16 | $81.60 | $73.31 | 4,568,165 |
2018-07-11 | $81.47 | $81.76 | $81.28 | $81.36 | $73.09 | 5,535,895 |
2018-07-10 | $81.43 | $81.74 | $81.05 | $81.61 | $73.32 | 6,553,872 |
2018-07-09 | $82.07 | $82.11 | $81.02 | $81.36 | $73.09 | 6,359,790 |
2018-07-06 | $81.93 | $82.17 | $81.75 | $82.09 | $73.75 | 8,452,205 |
2018-07-05 | $80.90 | $81.75 | $80.64 | $81.75 | $73.44 | 12,157,459 |
2018-07-03 | $80.29 | $81.26 | $80.03 | $80.70 | $72.50 | 7,059,837 |
2018-07-02 | $80.54 | $80.62 | $79.26 | $80.10 | $71.96 | 14,329,300 |
2018-06-29 | $80.20 | $80.90 | $79.76 | $80.58 | $72.39 | 8,417,718 |
2018-06-28 | $79.60 | $80.48 | $79.58 | $80.38 | $72.21 | 8,832,786 |
2018-06-27 | $80.24 | $80.35 | $79.53 | $79.53 | $71.45 | 6,978,456 |
2018-06-26 | $79.78 | $80.26 | $79.52 | $79.96 | $71.83 | 6,122,732 |
2018-06-25 | $80.94 | $80.94 | $80.01 | $80.42 | $71.55 | 6,948,027 |
2018-06-22 | $80.23 | $80.74 | $79.92 | $80.70 | $71.80 | 6,692,787 |
2018-06-21 | $79.81 | $80.24 | $79.62 | $80.19 | $71.35 | 8,942,179 |
2018-06-20 | $79.04 | $79.87 | $78.97 | $79.78 | $70.98 | 9,409,239 |
2018-06-19 | $78.84 | $79.32 | $78.76 | $79.01 | $70.30 | 6,031,113 |
2018-06-18 | $78.71 | $79.02 | $78.48 | $79.02 | $70.31 | 6,088,940 |
2018-06-15 | $79.02 | $79.49 | $78.81 | $79.09 | $70.37 | 12,840,310 |
2018-06-14 | $78.59 | $79.26 | $78.46 | $79.01 | $70.30 | 6,749,910 |
2018-06-13 | $79.87 | $79.99 | $78.14 | $78.23 | $69.61 | 10,046,066 |
2018-06-12 | $79.24 | $80.02 | $79.11 | $79.84 | $71.04 | 4,860,439 |
2018-06-11 | $79.33 | $79.54 | $79.25 | $79.44 | $70.68 | 10,024,607 |
2018-06-08 | $79.15 | $79.47 | $79.02 | $79.42 | $70.66 | 4,491,325 |
2018-06-07 | $79.15 | $79.32 | $78.68 | $79.19 | $70.46 | 7,244,198 |
2018-06-06 | $78.90 | $79.14 | $78.57 | $79.14 | $70.42 | 5,980,390 |
2018-06-05 | $79.29 | $79.45 | $78.77 | $79.05 | $70.34 | 12,342,709 |
2018-06-04 | $78.65 | $79.15 | $78.38 | $79.15 | $70.42 | 8,022,379 |
2018-06-01 | $78.18 | $78.62 | $77.83 | $78.46 | $69.81 | 9,777,839 |
2018-05-31 | $78.06 | $78.43 | $77.82 | $78.19 | $69.57 | 11,575,571 |
2018-05-30 | $77.21 | $78.62 | $77.14 | $78.33 | $69.69 | 10,052,923 |
2018-05-29 | $77.22 | $77.65 | $76.68 | $77.35 | $68.82 | 7,454,679 |
2018-05-25 | $76.81 | $77.38 | $76.74 | $77.12 | $68.62 | 5,475,905 |
2018-05-24 | $77.12 | $77.30 | $76.44 | $76.86 | $68.39 | 7,142,704 |
2018-05-23 | $76.56 | $77.23 | $76.33 | $77.05 | $68.56 | 6,833,183 |
2018-05-22 | $76.27 | $76.44 | $76.00 | $76.40 | $67.98 | 7,426,111 |
2018-05-21 | $75.61 | $76.42 | $75.22 | $76.30 | $67.89 | 7,944,063 |
2018-05-18 | $75.46 | $75.72 | $75.14 | $75.49 | $67.17 | 8,443,683 |
2018-05-17 | $75.59 | $75.87 | $75.17 | $75.32 | $67.02 | 9,778,161 |
2018-05-16 | $76.12 | $76.27 | $75.58 | $75.71 | $67.36 | 7,299,605 |
2018-05-15 | $76.52 | $76.71 | $75.70 | $75.93 | $67.56 | 11,364,194 |
2018-05-14 | $77.56 | $77.72 | $76.69 | $77.07 | $68.57 | 10,030,273 |
2018-05-11 | $77.97 | $78.26 | $77.54 | $77.64 | $69.08 | 7,923,172 |
2018-05-10 | $77.60 | $78.07 | $77.50 | $77.96 | $69.37 | 8,522,910 |
2018-05-09 | $76.65 | $77.27 | $76.51 | $77.25 | $68.73 | 8,030,202 |
2018-05-08 | $76.96 | $77.12 | $76.52 | $76.78 | $68.32 | 11,142,464 |
2018-05-07 | $76.87 | $77.29 | $76.74 | $77.16 | $68.65 | 10,398,133 |
2018-05-04 | $75.95 | $76.95 | $75.94 | $76.74 | $68.28 | 7,379,347 |
2018-05-03 | $75.76 | $76.24 | $75.60 | $75.94 | $67.57 | 4,850,076 |
2018-05-02 | $76.00 | $76.28 | $75.39 | $75.91 | $67.54 | 8,745,718 |
2018-05-01 | $75.70 | $76.27 | $75.42 | $76.17 | $67.77 | 7,872,295 |
2018-04-30 | $75.82 | $76.27 | $75.62 | $75.64 | $67.30 | 8,889,110 |
2018-04-27 | $74.78 | $76.11 | $74.68 | $75.87 | $67.51 | 8,633,025 |
2018-04-26 | $74.24 | $75.29 | $74.14 | $74.90 | $66.64 | 7,028,019 |
2018-04-25 | $73.92 | $74.24 | $73.27 | $74.00 | $65.84 | 7,894,522 |
2018-04-24 | $74.14 | $74.54 | $73.83 | $74.16 | $65.98 | 6,190,918 |
2018-04-23 | $74.01 | $74.27 | $73.63 | $73.98 | $65.82 | 5,819,957 |
2018-04-20 | $74.50 | $74.81 | $73.86 | $73.93 | $65.78 | 10,076,484 |
2018-04-19 | $75.29 | $75.38 | $74.08 | $74.57 | $66.35 | 8,191,835 |
2018-04-18 | $75.77 | $76.08 | $75.61 | $75.65 | $67.31 | 5,600,324 |
2018-04-17 | $75.00 | $76.19 | $74.83 | $75.78 | $67.43 | 8,517,378 |
2018-04-16 | $74.45 | $75.16 | $74.41 | $74.81 | $66.56 | 6,894,764 |
2018-04-13 | $73.96 | $74.58 | $73.96 | $74.45 | $66.24 | 4,644,738 |
2018-04-12 | $75.11 | $75.11 | $73.98 | $74.19 | $66.01 | 7,667,194 |
2018-04-11 | $74.53 | $75.51 | $74.53 | $74.90 | $66.64 | 4,462,970 |
2018-04-10 | $75.37 | $75.50 | $74.52 | $74.73 | $66.49 | 14,276,459 |
2018-04-09 | $75.00 | $75.64 | $74.89 | $75.02 | $66.75 | 8,583,957 |
2018-04-06 | $75.71 | $76.15 | $74.92 | $75.15 | $66.87 | 11,896,251 |
2018-04-05 | $75.77 | $75.97 | $75.21 | $75.83 | $67.47 | 12,880,135 |
2018-04-04 | $74.60 | $75.91 | $74.31 | $75.76 | $67.41 | 8,767,321 |
2018-04-03 | $74.64 | $75.21 | $74.15 | $74.92 | $66.66 | 11,062,776 |
2018-04-02 | $75.43 | $75.67 | $73.99 | $74.43 | $66.22 | 11,055,462 |
2018-03-29 | $75.60 | $75.83 | $75.19 | $75.47 | $67.15 | 9,080,109 |
2018-03-28 | $74.36 | $75.67 | $74.02 | $75.45 | $67.13 | 15,032,407 |
2018-03-27 | $73.94 | $74.99 | $73.19 | $74.02 | $65.86 | 10,805,600 |
2018-03-26 | $73.50 | $73.95 | $73.05 | $73.82 | $65.68 | 6,054,873 |
2018-03-23 | $74.02 | $74.28 | $72.75 | $72.90 | $64.86 | 10,044,026 |
2018-03-22 | $74.33 | $75.28 | $74.06 | $74.08 | $65.91 | 9,099,453 |
2018-03-21 | $75.64 | $75.93 | $74.73 | $75.13 | $66.29 | 7,839,270 |
2018-03-20 | $75.78 | $76.27 | $75.40 | $75.71 | $66.81 | 6,567,070 |
2018-03-19 | $76.38 | $76.45 | $75.33 | $75.77 | $66.86 | 8,155,629 |
2018-03-16 | $75.94 | $76.59 | $75.76 | $76.48 | $67.49 | 10,879,587 |
2018-03-15 | $76.13 | $76.39 | $75.65 | $76.03 | $67.09 | 9,157,313 |
2018-03-14 | $76.12 | $76.35 | $75.68 | $76.05 | $67.11 | 5,750,412 |
2018-03-13 | $76.23 | $76.41 | $75.73 | $75.99 | $67.05 | 6,437,297 |
2018-03-12 | $75.46 | $76.03 | $75.34 | $75.87 | $66.95 | 6,980,216 |
2018-03-09 | $75.14 | $75.49 | $74.65 | $75.49 | $66.61 | 7,660,121 |
2018-03-08 | $74.70 | $75.10 | $74.50 | $75.02 | $66.20 | 8,446,847 |
2018-03-07 | $73.92 | $74.74 | $73.73 | $74.64 | $65.86 | 8,993,596 |
2018-03-06 | $73.82 | $74.45 | $73.44 | $74.26 | $65.53 | 7,440,171 |
2018-03-05 | $72.60 | $74.19 | $72.60 | $73.79 | $65.11 | 11,811,053 |
2018-03-02 | $72.85 | $73.07 | $72.26 | $72.97 | $64.39 | 6,744,501 |
2018-03-01 | $73.24 | $74.08 | $72.75 | $73.10 | $64.50 | 14,216,812 |
2018-02-28 | $73.91 | $74.37 | $73.33 | $73.33 | $64.71 | 6,702,624 |
2018-02-27 | $75.15 | $75.22 | $73.50 | $73.51 | $64.86 | 10,466,889 |
2018-02-26 | $75.20 | $75.25 | $74.64 | $75.09 | $66.26 | 6,058,004 |
2018-02-23 | $73.99 | $74.86 | $73.71 | $74.83 | $66.03 | 7,871,538 |
2018-02-22 | $73.19 | $74.18 | $73.05 | $73.58 | $64.93 | 8,770,269 |
2018-02-21 | $74.11 | $74.67 | $72.88 | $72.90 | $64.33 | 9,805,636 |
2018-02-20 | $74.71 | $75.37 | $74.10 | $74.13 | $65.41 | 9,230,144 |
2018-02-16 | $74.52 | $75.33 | $74.50 | $75.06 | $66.23 | 10,139,458 |
2018-02-15 | $73.90 | $74.61 | $73.63 | $74.43 | $65.68 | 9,783,956 |
2018-02-14 | $73.58 | $74.11 | $72.62 | $73.70 | $65.03 | 11,068,170 |
2018-02-13 | $73.45 | $74.28 | $73.03 | $74.06 | $65.35 | 8,520,837 |
2018-02-12 | $73.67 | $73.89 | $71.71 | $73.50 | $64.86 | 13,618,899 |
2018-02-09 | $72.25 | $73.91 | $71.27 | $73.28 | $64.66 | 14,993,066 |
2018-02-08 | $73.81 | $74.49 | $71.76 | $71.79 | $63.35 | 18,137,766 |
2018-02-07 | $74.09 | $75.34 | $73.93 | $73.97 | $65.27 | 9,642,057 |
2018-02-06 | $73.36 | $74.73 | $72.73 | $74.26 | $65.53 | 17,411,460 |
2018-02-05 | $76.21 | $76.82 | $74.00 | $74.00 | $65.30 | 12,593,508 |
2018-02-02 | $76.69 | $77.01 | $75.97 | $76.46 | $67.47 | 9,794,635 |
2018-02-01 | $78.40 | $78.94 | $77.18 | $77.25 | $68.16 | 11,449,972 |
2018-01-31 | $77.65 | $78.62 | $77.35 | $78.56 | $69.32 | 12,267,433 |
2018-01-30 | $77.45 | $77.69 | $77.14 | $77.34 | $68.24 | 5,870,095 |
2018-01-29 | $78.48 | $78.69 | $77.73 | $77.76 | $68.61 | 6,094,457 |
2018-01-26 | $78.88 | $78.99 | $78.26 | $78.77 | $69.51 | 6,799,171 |
2018-01-25 | $78.80 | $78.95 | $78.36 | $78.74 | $69.48 | 5,540,152 |
2018-01-24 | $78.90 | $79.26 | $78.59 | $78.89 | $69.61 | 7,675,135 |
2018-01-23 | $78.30 | $79.19 | $78.30 | $79.17 | $69.86 | 7,584,746 |
2018-01-22 | $77.53 | $78.16 | $77.45 | $78.09 | $68.91 | 10,181,897 |
2018-01-19 | $77.03 | $77.48 | $76.81 | $77.46 | $68.35 | 6,809,009 |
2018-01-18 | $77.50 | $77.64 | $76.83 | $76.96 | $67.91 | 5,191,497 |
2018-01-17 | $77.44 | $77.87 | $77.19 | $77.72 | $68.58 | 5,153,355 |
2018-01-16 | $77.27 | $78.43 | $77.14 | $77.17 | $68.09 | 9,984,515 |
2018-01-12 | $77.45 | $77.57 | $76.82 | $76.96 | $67.91 | 8,923,782 |
2018-01-11 | $78.07 | $78.21 | $77.39 | $77.59 | $68.46 | 5,031,900 |
2018-01-10 | $78.50 | $78.61 | $77.48 | $77.86 | $68.70 | 8,933,716 |
2018-01-09 | $79.79 | $79.92 | $78.82 | $78.82 | $69.55 | 10,440,053 |
2018-01-08 | $79.39 | $79.90 | $79.31 | $79.74 | $70.36 | 4,756,634 |
2018-01-05 | $79.46 | $79.46 | $79.09 | $79.29 | $69.96 | 9,630,170 |
2018-01-04 | $80.54 | $80.55 | $79.19 | $79.21 | $69.89 | 12,178,318 |
2018-01-03 | $80.70 | $80.84 | $80.27 | $80.47 | $71.01 | 4,625,677 |
2018-01-02 | $81.07 | $81.19 | $80.47 | $80.60 | $71.12 | 7,091,617 |
2017-12-29 | $81.15 | $81.28 | $80.86 | $81.01 | $71.48 | 4,272,134 |
2017-12-28 | $80.58 | $81.03 | $80.34 | $80.99 | $71.46 | 6,764,898 |
2017-12-27 | $80.36 | $80.70 | $80.24 | $80.52 | $71.05 | 6,613,454 |
2017-12-26 | $79.80 | $80.44 | $79.73 | $80.23 | $70.79 | 4,963,258 |
2017-12-22 | $79.62 | $79.96 | $79.34 | $79.84 | $70.45 | 4,957,810 |
2017-12-21 | $79.90 | $79.92 | $79.28 | $79.34 | $70.01 | 7,529,472 |
2017-12-20 | $80.39 | $80.61 | $79.61 | $79.63 | $70.26 | 8,029,972 |
2017-12-19 | $82.16 | $82.27 | $80.35 | $80.47 | $71.01 | 11,906,068 |
2017-12-18 | $82.49 | $83.27 | $82.49 | $82.92 | $72.38 | 6,699,313 |
2017-12-15 | $82.23 | $82.65 | $82.22 | $82.46 | $71.98 | 7,882,575 |
2017-12-14 | $82.17 | $82.43 | $81.83 | $82.12 | $71.69 | 5,853,328 |
2017-12-13 | $82.07 | $82.53 | $82.00 | $82.17 | $71.73 | 6,450,215 |
2017-12-12 | $81.88 | $82.21 | $81.44 | $82.00 | $71.58 | 6,639,130 |
2017-12-11 | $81.58 | $81.69 | $81.35 | $81.67 | $71.29 | 4,000,379 |
2017-12-08 | $81.57 | $81.73 | $81.30 | $81.58 | $71.22 | 3,941,873 |
2017-12-07 | $81.18 | $81.44 | $80.81 | $81.31 | $70.98 | 5,995,079 |
2017-12-06 | $81.13 | $81.30 | $80.65 | $80.98 | $70.69 | 3,812,906 |
2017-12-05 | $81.48 | $81.62 | $81.00 | $81.01 | $70.72 | 9,503,307 |
2017-12-04 | $82.22 | $82.57 | $81.45 | $81.49 | $71.14 | 9,085,297 |
2017-12-01 | $82.03 | $82.35 | $81.36 | $82.12 | $71.69 | 9,899,753 |
2017-11-30 | $81.95 | $82.17 | $81.73 | $81.97 | $71.56 | 8,833,345 |
2017-11-29 | $81.82 | $82.07 | $81.47 | $81.88 | $71.48 | 6,179,262 |
2017-11-28 | $82.16 | $82.30 | $81.62 | $81.98 | $71.56 | 9,516,448 |
2017-11-27 | $82.71 | $82.76 | $82.16 | $82.16 | $71.72 | 4,947,526 |
2017-11-24 | $82.43 | $82.64 | $82.41 | $82.50 | $72.02 | 1,742,507 |
2017-11-22 | $82.29 | $82.59 | $82.16 | $82.33 | $71.87 | 3,216,938 |
2017-11-21 | $82.18 | $82.76 | $82.09 | $82.56 | $72.07 | 11,636,210 |
2017-11-20 | $82.21 | $82.27 | $81.86 | $81.97 | $71.56 | 4,312,168 |
2017-11-17 | $82.25 | $82.55 | $82.04 | $82.14 | $71.70 | 5,042,622 |
2017-11-16 | $81.93 | $82.63 | $81.93 | $82.52 | $72.04 | 10,909,604 |
2017-11-15 | $82.64 | $82.87 | $81.94 | $81.97 | $71.56 | 8,903,544 |
2017-11-14 | $82.63 | $83.00 | $82.45 | $82.68 | $72.18 | 6,076,068 |
2017-11-13 | $82.65 | $82.95 | $82.43 | $82.81 | $72.29 | 7,762,377 |
2017-11-10 | $82.04 | $82.69 | $81.81 | $82.51 | $72.03 | 4,002,667 |
2017-11-09 | $82.07 | $82.88 | $82.04 | $82.46 | $71.98 | 5,785,147 |
2017-11-08 | $81.85 | $82.59 | $81.77 | $82.49 | $72.01 | 8,172,078 |
2017-11-07 | $81.41 | $82.13 | $81.41 | $81.94 | $71.53 | 8,746,791 |
2017-11-06 | $80.75 | $81.59 | $80.54 | $81.36 | $71.02 | 11,050,989 |
2017-11-03 | $80.01 | $80.62 | $79.81 | $80.43 | $70.21 | 3,662,537 |
2017-11-02 | $80.16 | $80.90 | $80.03 | $80.48 | $70.25 | 6,501,528 |
2017-11-01 | $80.05 | $80.31 | $79.83 | $79.98 | $69.82 | 5,343,146 |
2017-10-31 | $79.77 | $79.96 | $79.21 | $79.92 | $69.77 | 4,418,571 |
2017-10-30 | $79.68 | $80.09 | $79.44 | $79.77 | $69.64 | 3,909,654 |
2017-10-27 | $79.42 | $79.76 | $78.76 | $79.60 | $69.49 | 6,527,034 |
2017-10-26 | $79.84 | $80.30 | $79.05 | $79.24 | $69.17 | 6,419,972 |
2017-10-25 | $79.65 | $80.01 | $79.26 | $79.73 | $69.60 | 7,746,537 |
2017-10-24 | $80.39 | $80.58 | $79.75 | $80.04 | $69.87 | 4,442,053 |
2017-10-23 | $80.96 | $81.01 | $80.36 | $80.44 | $70.22 | 5,818,396 |
2017-10-20 | $80.98 | $81.12 | $80.55 | $80.82 | $70.55 | 6,599,266 |
2017-10-19 | $81.13 | $81.31 | $80.77 | $81.08 | $70.78 | 3,359,603 |
2017-10-18 | $81.00 | $81.40 | $80.92 | $81.14 | $70.83 | 4,559,371 |
2017-10-17 | $81.16 | $81.36 | $81.02 | $81.23 | $70.91 | 3,077,718 |
2017-10-16 | $81.54 | $81.62 | $81.12 | $81.16 | $70.85 | 6,232,471 |
2017-10-13 | $81.69 | $81.78 | $81.24 | $81.57 | $71.21 | 2,814,889 |
2017-10-12 | $80.85 | $81.40 | $80.83 | $81.39 | $71.05 | 3,952,201 |
2017-10-11 | $80.62 | $81.04 | $80.30 | $80.86 | $70.59 | 5,553,519 |
2017-10-10 | $80.49 | $81.02 | $80.37 | $80.52 | $70.29 | 4,599,852 |
2017-10-09 | $80.28 | $80.56 | $80.19 | $80.41 | $70.19 | 2,042,773 |
2017-10-06 | $80.25 | $80.30 | $79.57 | $80.25 | $70.05 | 4,752,360 |
2017-10-05 | $80.34 | $80.87 | $80.08 | $80.54 | $70.31 | 7,336,750 |
2017-10-04 | $79.78 | $80.35 | $79.58 | $80.29 | $70.09 | 3,594,869 |
2017-10-03 | $79.73 | $79.88 | $79.57 | $79.78 | $69.64 | 2,816,646 |
2017-10-02 | $80.01 | $80.12 | $79.65 | $79.72 | $69.59 | 10,777,145 |
2017-09-29 | $79.78 | $79.98 | $79.54 | $79.88 | $69.73 | 5,569,371 |
2017-09-28 | $79.06 | $79.86 | $79.04 | $79.79 | $69.65 | 7,166,098 |
2017-09-27 | $79.48 | $79.78 | $78.97 | $79.20 | $69.14 | 7,488,341 |
2017-09-26 | $79.91 | $80.07 | $79.73 | $79.84 | $69.70 | 6,180,519 |
2017-09-25 | $80.20 | $80.76 | $80.16 | $80.50 | $69.68 | 4,983,733 |
2017-09-22 | $80.52 | $80.89 | $80.01 | $80.07 | $69.30 | 6,471,853 |
2017-09-21 | $80.75 | $81.18 | $80.55 | $80.55 | $69.72 | 7,963,953 |
2017-09-20 | $81.12 | $81.29 | $80.41 | $80.81 | $69.95 | 6,771,262 |
2017-09-19 | $81.66 | $81.69 | $80.87 | $81.01 | $70.12 | 6,087,170 |
2017-09-18 | $81.93 | $82.13 | $81.40 | $81.64 | $70.66 | 4,952,328 |
2017-09-15 | $81.78 | $82.09 | $81.35 | $82.08 | $71.04 | 11,301,505 |
2017-09-14 | $81.20 | $81.77 | $80.87 | $81.74 | $70.75 | 4,584,113 |
2017-09-13 | $81.53 | $81.56 | $80.99 | $81.24 | $70.32 | 3,795,649 |
2017-09-12 | $82.29 | $82.37 | $81.26 | $81.54 | $70.58 | 8,297,921 |
2017-09-11 | $81.98 | $82.43 | $81.72 | $82.37 | $71.30 | 5,891,215 |
2017-09-08 | $81.58 | $81.97 | $81.45 | $81.68 | $70.70 | 3,636,113 |
2017-09-07 | $81.38 | $81.83 | $81.24 | $81.73 | $70.74 | 7,309,725 |
2017-09-06 | $81.23 | $81.66 | $81.13 | $81.20 | $70.28 | 3,943,989 |
2017-09-05 | $81.35 | $81.56 | $80.65 | $81.04 | $70.14 | 7,662,212 |
2017-09-01 | $81.25 | $81.59 | $81.09 | $81.21 | $70.29 | 7,941,792 |
2017-08-31 | $80.82 | $81.44 | $80.80 | $81.20 | $70.28 | 7,960,472 |
2017-08-30 | $80.09 | $80.70 | $79.88 | $80.68 | $69.83 | 3,266,332 |
2017-08-29 | $80.30 | $80.62 | $80.18 | $80.25 | $69.46 | 3,815,044 |
2017-08-28 | $80.94 | $80.94 | $80.15 | $80.37 | $69.56 | 3,669,812 |
2017-08-25 | $80.70 | $81.06 | $80.41 | $80.78 | $69.92 | 5,378,052 |
2017-08-24 | $80.72 | $81.08 | $80.37 | $80.40 | $69.59 | 3,041,064 |
2017-08-23 | $79.78 | $80.64 | $79.67 | $80.48 | $69.66 | 3,743,466 |
2017-08-22 | $80.03 | $80.20 | $79.62 | $79.82 | $69.09 | 4,997,938 |
2017-08-21 | $79.29 | $80.07 | $79.07 | $79.89 | $69.15 | 4,791,316 |
2017-08-18 | $79.48 | $79.56 | $78.97 | $79.18 | $68.53 | 8,746,041 |
2017-08-17 | $80.13 | $80.49 | $79.74 | $79.77 | $69.05 | 5,811,764 |
2017-08-16 | $80.03 | $80.53 | $80.02 | $80.32 | $69.52 | 6,831,757 |
2017-08-15 | $79.78 | $80.03 | $79.51 | $79.97 | $69.22 | 5,192,593 |
2017-08-14 | $79.25 | $80.31 | $79.21 | $80.20 | $69.42 | 9,812,456 |
2017-08-11 | $79.37 | $79.53 | $78.67 | $78.99 | $68.37 | 7,364,481 |
2017-08-10 | $79.75 | $80.00 | $79.35 | $79.37 | $68.70 | 4,871,480 |
2017-08-09 | $80.30 | $80.30 | $79.77 | $79.98 | $69.23 | 4,726,508 |
2017-08-08 | $80.01 | $80.44 | $79.88 | $80.12 | $69.35 | 7,241,467 |
2017-08-07 | $80.47 | $80.63 | $80.16 | $80.56 | $69.73 | 5,017,711 |
2017-08-04 | $80.25 | $80.73 | $80.21 | $80.50 | $69.68 | 6,411,586 |
2017-08-03 | $80.42 | $80.73 | $80.10 | $80.23 | $69.44 | 5,425,701 |
2017-08-02 | $80.75 | $80.87 | $80.24 | $80.51 | $69.69 | 6,072,168 |
2017-08-01 | $81.02 | $81.32 | $80.49 | $81.02 | $70.13 | 8,396,383 |
2017-07-31 | $80.80 | $80.83 | $80.11 | $80.66 | $69.82 | 7,783,711 |
2017-07-28 | $80.72 | $81.02 | $80.50 | $80.67 | $69.82 | 4,834,532 |
2017-07-27 | $80.67 | $81.10 | $80.09 | $80.84 | $69.97 | 6,891,391 |
2017-07-26 | $80.21 | $81.01 | $80.17 | $80.77 | $69.91 | 6,179,028 |
2017-07-25 | $80.02 | $80.38 | $79.84 | $80.34 | $69.54 | 5,185,068 |
2017-07-24 | $80.37 | $80.49 | $79.94 | $80.24 | $69.45 | 3,506,894 |
2017-07-21 | $80.26 | $80.45 | $80.02 | $80.45 | $69.63 | 4,461,623 |
2017-07-20 | $80.77 | $80.91 | $80.24 | $80.28 | $69.49 | 6,707,459 |
2017-07-19 | $79.94 | $80.60 | $79.79 | $80.60 | $69.76 | 4,150,045 |
2017-07-18 | $80.21 | $80.29 | $79.86 | $79.96 | $69.21 | 6,258,573 |
2017-07-17 | $79.99 | $80.31 | $79.66 | $80.16 | $69.38 | 4,195,169 |
2017-07-14 | $79.61 | $79.96 | $79.44 | $79.84 | $69.11 | 4,688,274 |
2017-07-13 | $79.05 | $79.27 | $78.89 | $79.04 | $68.41 | 4,048,616 |
2017-07-12 | $78.67 | $79.33 | $78.53 | $79.01 | $68.39 | 7,192,269 |
2017-07-11 | $78.21 | $78.22 | $77.52 | $78.03 | $67.54 | 6,884,619 |
2017-07-10 | $78.81 | $78.99 | $78.04 | $78.12 | $67.62 | 5,061,295 |
2017-07-07 | $78.31 | $78.90 | $78.21 | $78.70 | $68.12 | 4,878,617 |
2017-07-06 | $79.29 | $79.45 | $78.21 | $78.32 | $67.79 | 9,556,172 |
2017-07-05 | $80.73 | $80.73 | $79.50 | $79.71 | $68.99 | 9,013,045 |
2017-07-03 | $80.08 | $80.74 | $79.88 | $80.62 | $69.78 | 7,238,312 |
2017-06-30 | $80.11 | $80.33 | $79.58 | $79.77 | $69.05 | 7,245,421 |
2017-06-29 | $80.18 | $80.59 | $79.57 | $79.77 | $69.05 | 9,719,819 |
2017-06-28 | $80.44 | $80.92 | $80.39 | $80.65 | $69.81 | 4,818,500 |
2017-06-27 | $80.89 | $81.32 | $80.47 | $80.54 | $69.71 | 8,252,200 |
2017-06-26 | $81.44 | $81.94 | $81.22 | $81.74 | $70.12 | 12,060,501 |
2017-06-23 | $80.98 | $81.57 | $80.89 | $81.22 | $69.68 | 8,753,694 |
2017-06-22 | $80.71 | $81.08 | $80.47 | $80.90 | $69.40 | 5,736,788 |
2017-06-21 | $81.01 | $81.17 | $80.37 | $80.74 | $69.26 | 3,503,493 |
2017-06-20 | $81.38 | $81.53 | $80.57 | $81.06 | $69.54 | 6,433,807 |
2017-06-19 | $81.25 | $81.35 | $80.91 | $81.33 | $69.77 | 8,272,489 |
2017-06-16 | $81.28 | $81.38 | $80.82 | $81.19 | $69.65 | 13,816,647 |
2017-06-15 | $80.91 | $81.44 | $80.41 | $81.24 | $69.69 | 5,414,638 |
2017-06-14 | $81.18 | $81.42 | $80.64 | $80.96 | $69.45 | 6,634,608 |
2017-06-13 | $80.47 | $80.75 | $80.21 | $80.70 | $69.23 | 6,308,331 |
2017-06-12 | $79.81 | $80.53 | $79.70 | $80.53 | $69.08 | 9,685,777 |
2017-06-09 | $79.64 | $80.17 | $79.21 | $80.00 | $68.63 | 5,393,760 |
2017-06-08 | $79.63 | $79.75 | $78.78 | $79.49 | $68.19 | 6,993,923 |
2017-06-07 | $79.27 | $79.74 | $79.25 | $79.62 | $68.30 | 4,284,630 |
2017-06-06 | $79.64 | $79.64 | $79.19 | $79.29 | $68.02 | 4,544,845 |
2017-06-05 | $79.75 | $79.91 | $79.37 | $79.69 | $68.36 | 5,909,264 |
2017-06-02 | $79.85 | $80.17 | $79.57 | $79.94 | $68.58 | 7,188,011 |
2017-06-01 | $78.67 | $79.40 | $78.49 | $79.16 | $67.91 | 12,433,381 |
2017-05-31 | $78.99 | $79.24 | $78.59 | $78.84 | $67.63 | 8,699,837 |
2017-05-30 | $79.18 | $79.30 | $78.82 | $78.82 | $67.62 | 3,242,616 |
2017-05-26 | $79.77 | $79.81 | $78.95 | $79.13 | $67.88 | 4,014,159 |
2017-05-25 | $79.55 | $79.97 | $79.34 | $79.62 | $68.30 | 4,379,283 |
2017-05-24 | $79.02 | $79.55 | $78.99 | $79.45 | $68.16 | 4,769,872 |
2017-05-23 | $78.95 | $79.25 | $78.72 | $78.92 | $67.70 | 3,021,598 |
2017-05-22 | $78.71 | $79.01 | $78.41 | $78.74 | $67.55 | 5,983,263 |
2017-05-19 | $78.09 | $78.88 | $77.75 | $78.51 | $67.35 | 4,662,225 |
2017-05-18 | $77.80 | $78.23 | $77.23 | $78.05 | $66.96 | 5,276,537 |
2017-05-17 | $77.40 | $78.18 | $77.38 | $77.84 | $66.78 | 8,283,724 |
2017-05-16 | $77.81 | $77.98 | $77.32 | $77.43 | $66.43 | 5,961,386 |
2017-05-15 | $77.61 | $78.41 | $77.61 | $77.87 | $66.80 | 7,994,269 |
2017-05-12 | $77.94 | $77.96 | $77.48 | $77.59 | $66.56 | 4,250,546 |
2017-05-11 | $77.94 | $77.96 | $77.31 | $77.80 | $66.74 | 7,453,782 |
2017-05-10 | $77.76 | $78.50 | $77.58 | $78.22 | $67.10 | 5,800,622 |
2017-05-09 | $78.20 | $78.29 | $77.52 | $77.80 | $66.74 | 6,412,804 |
2017-05-08 | $78.70 | $78.92 | $77.84 | $78.22 | $67.10 | 8,098,206 |
2017-05-05 | $78.08 | $78.71 | $78.01 | $78.67 | $67.49 | 5,709,752 |
2017-05-04 | $77.79 | $78.04 | $77.19 | $77.92 | $66.85 | 8,797,116 |
2017-05-03 | $79.05 | $79.34 | $78.08 | $78.26 | $67.14 | 8,193,048 |
2017-05-02 | $79.51 | $79.64 | $79.01 | $79.21 | $67.95 | 9,063,324 |
2017-05-01 | $79.03 | $79.55 | $78.74 | $79.41 | $68.12 | 8,783,497 |
2017-04-28 | $79.53 | $79.71 | $78.70 | $78.93 | $67.71 | 10,135,454 |
2017-04-27 | $79.67 | $80.13 | $79.52 | $79.67 | $68.35 | 5,482,143 |
2017-04-26 | $80.00 | $80.20 | $79.42 | $79.58 | $68.27 | 6,893,162 |
2017-04-25 | $79.92 | $80.24 | $79.77 | $80.11 | $68.72 | 5,210,594 |
2017-04-24 | $80.96 | $81.06 | $79.29 | $79.88 | $68.53 | 10,788,452 |
2017-04-21 | $80.74 | $80.91 | $80.47 | $80.58 | $69.13 | 6,489,354 |
2017-04-20 | $80.63 | $80.97 | $80.40 | $80.90 | $69.40 | 10,398,635 |
2017-04-19 | $80.95 | $81.19 | $80.73 | $80.85 | $69.36 | 5,894,428 |
2017-04-18 | $80.79 | $81.02 | $80.65 | $80.98 | $69.47 | 4,977,953 |
2017-04-17 | $80.09 | $80.81 | $79.88 | $80.79 | $69.31 | 8,190,132 |
2017-04-13 | $79.96 | $80.15 | $79.75 | $79.79 | $68.45 | 3,295,203 |
2017-04-12 | $80.08 | $80.31 | $79.83 | $79.95 | $68.59 | 4,267,901 |
2017-04-11 | $79.77 | $80.22 | $79.61 | $80.13 | $68.74 | 9,852,535 |
2017-04-10 | $79.26 | $79.72 | $78.86 | $79.69 | $68.36 | 6,903,603 |
2017-04-07 | $79.13 | $79.43 | $78.91 | $79.14 | $67.89 | 5,327,879 |
2017-04-06 | $78.57 | $79.11 | $78.16 | $79.05 | $67.81 | 6,964,847 |
2017-04-05 | $78.62 | $79.04 | $78.50 | $78.51 | $67.35 | 7,306,071 |
2017-04-04 | $78.53 | $78.96 | $78.32 | $78.49 | $67.33 | 6,348,632 |
2017-04-03 | $78.60 | $78.69 | $78.27 | $78.56 | $67.39 | 7,248,965 |
2017-03-31 | $78.15 | $78.71 | $78.01 | $78.49 | $67.33 | 9,809,841 |
2017-03-30 | $77.89 | $78.18 | $77.35 | $78.12 | $67.02 | 4,305,357 |
2017-03-29 | $77.68 | $77.92 | $77.31 | $77.89 | $66.82 | 3,844,813 |
2017-03-28 | $77.05 | $77.62 | $76.74 | $77.55 | $66.53 | 4,988,268 |
2017-03-27 | $77.53 | $77.85 | $76.92 | $77.21 | $66.24 | 6,831,741 |
2017-03-24 | $78.00 | $78.19 | $77.60 | $77.74 | $66.69 | 7,585,014 |
2017-03-23 | $77.99 | $79.05 | $77.86 | $78.54 | $66.74 | 8,322,002 |
2017-03-22 | $78.16 | $78.16 | $77.29 | $77.96 | $66.24 | 7,913,082 |
2017-03-21 | $78.31 | $78.60 | $77.84 | $77.92 | $66.21 | 6,592,467 |
2017-03-20 | $78.25 | $78.47 | $78.02 | $78.17 | $66.42 | 5,866,597 |
2017-03-17 | $78.07 | $78.43 | $77.80 | $78.20 | $66.45 | 10,065,176 |
2017-03-16 | $77.87 | $78.36 | $77.74 | $77.87 | $66.17 | 6,476,303 |
2017-03-15 | $76.78 | $78.38 | $76.69 | $78.00 | $66.28 | 11,876,113 |
2017-03-14 | $76.63 | $76.78 | $76.20 | $76.59 | $65.08 | 6,565,286 |
2017-03-13 | $76.68 | $77.11 | $76.48 | $76.66 | $65.14 | 8,000,744 |
2017-03-10 | $77.07 | $77.63 | $76.20 | $76.54 | $65.04 | 11,824,082 |
2017-03-09 | $77.67 | $77.99 | $76.49 | $76.73 | $65.20 | 8,784,960 |
2017-03-08 | $78.62 | $78.65 | $77.61 | $77.72 | $66.04 | 9,504,158 |
2017-03-07 | $79.16 | $79.23 | $78.60 | $78.93 | $67.07 | 4,543,242 |
2017-03-06 | $79.40 | $79.59 | $78.90 | $79.27 | $67.36 | 9,243,899 |
2017-03-03 | $79.69 | $79.82 | $78.88 | $79.64 | $67.67 | 7,677,589 |
2017-03-02 | $79.99 | $80.12 | $79.61 | $79.83 | $67.83 | 5,007,184 |
2017-03-01 | $80.00 | $80.55 | $79.77 | $80.16 | $68.11 | 10,800,594 |
2017-02-28 | $80.72 | $80.73 | $80.20 | $80.41 | $68.33 | 6,795,428 |
2017-02-27 | $80.47 | $81.02 | $80.31 | $80.73 | $68.60 | 5,330,270 |
2017-02-24 | $79.88 | $80.38 | $79.53 | $80.31 | $68.24 | 6,302,088 |
2017-02-23 | $79.85 | $80.02 | $79.29 | $79.91 | $67.90 | 7,428,321 |
2017-02-22 | $79.81 | $80.06 | $79.16 | $79.57 | $67.61 | 8,048,964 |
2017-02-21 | $78.66 | $79.83 | $78.36 | $79.77 | $67.78 | 8,555,759 |
2017-02-17 | $78.82 | $78.93 | $78.27 | $78.78 | $66.94 | 6,812,858 |
2017-02-16 | $78.35 | $79.12 | $78.13 | $78.65 | $66.83 | 8,259,858 |
2017-02-15 | $77.93 | $78.34 | $77.50 | $78.28 | $66.52 | 10,263,637 |
2017-02-14 | $78.59 | $78.64 | $77.78 | $78.35 | $66.58 | 8,255,268 |
2017-02-13 | $78.65 | $78.92 | $78.29 | $78.79 | $66.95 | 6,678,917 |
2017-02-10 | $77.79 | $78.57 | $77.74 | $78.53 | $66.73 | 6,092,069 |
2017-02-09 | $77.74 | $78.03 | $77.61 | $77.93 | $66.22 | 3,932,787 |
2017-02-08 | $77.45 | $77.81 | $77.11 | $77.69 | $66.02 | 7,792,170 |
2017-02-07 | $77.47 | $77.61 | $77.01 | $77.13 | $65.54 | 4,041,110 |
2017-02-06 | $77.69 | $77.70 | $77.12 | $77.24 | $65.63 | 6,787,255 |
2017-02-03 | $77.41 | $77.85 | $77.23 | $77.50 | $65.85 | 7,572,139 |
2017-02-02 | $76.24 | $77.08 | $76.21 | $76.98 | $65.41 | 7,063,002 |
2017-02-01 | $76.89 | $77.43 | $76.11 | $76.13 | $64.69 | 9,419,369 |
2017-01-31 | $76.13 | $77.40 | $76.08 | $77.04 | $65.46 | 7,263,331 |
2017-01-30 | $76.80 | $76.85 | $76.23 | $76.44 | $64.95 | 5,317,864 |
2017-01-27 | $77.84 | $77.98 | $76.70 | $76.97 | $65.40 | 5,415,770 |
2017-01-26 | $77.86 | $78.20 | $77.57 | $77.70 | $66.02 | 5,819,729 |
2017-01-25 | $78.05 | $78.43 | $77.56 | $77.78 | $66.09 | 7,830,023 |
2017-01-24 | $77.99 | $78.38 | $77.73 | $78.20 | $66.45 | 6,270,243 |
2017-01-23 | $77.45 | $78.16 | $77.35 | $78.02 | $66.30 | 5,135,921 |
2017-01-20 | $76.95 | $77.49 | $76.85 | $77.43 | $65.79 | 7,716,596 |
2017-01-19 | $77.33 | $77.52 | $76.79 | $76.94 | $65.38 | 9,277,873 |
2017-01-18 | $77.62 | $78.01 | $77.49 | $77.75 | $66.07 | 5,592,230 |
2017-01-17 | $77.36 | $77.69 | $77.21 | $77.62 | $65.96 | 6,829,212 |
2017-01-13 | $77.13 | $77.47 | $76.82 | $77.10 | $65.51 | 5,200,072 |
2017-01-12 | $76.85 | $77.20 | $76.21 | $77.18 | $65.58 | 9,531,732 |
2017-01-11 | $77.15 | $77.38 | $76.77 | $76.83 | $65.28 | 8,190,600 |
2017-01-10 | $77.86 | $77.97 | $77.13 | $77.16 | $65.57 | 7,720,815 |
2017-01-09 | $78.61 | $78.72 | $77.81 | $77.89 | $66.19 | 6,589,372 |
2017-01-06 | $78.09 | $78.83 | $78.09 | $78.41 | $66.63 | 6,768,288 |
2017-01-05 | $77.81 | $78.63 | $77.42 | $78.58 | $66.77 | 9,419,615 |
2017-01-04 | $77.23 | $78.45 | $77.23 | $78.31 | $66.54 | 10,804,582 |
2017-01-03 | $77.14 | $77.32 | $76.68 | $77.25 | $65.64 | 6,305,079 |
2016-12-30 | $76.33 | $77.09 | $75.96 | $76.94 | $65.38 | 5,978,898 |
2016-12-29 | $75.65 | $76.42 | $75.34 | $76.22 | $64.77 | 5,736,236 |
2016-12-28 | $76.10 | $76.10 | $75.16 | $75.47 | $64.13 | 5,386,583 |
2016-12-27 | $76.04 | $76.13 | $75.62 | $75.92 | $64.51 | 2,740,000 |
2016-12-23 | $75.82 | $75.87 | $75.50 | $75.83 | $64.43 | 2,930,944 |
2016-12-22 | $75.51 | $75.73 | $74.97 | $75.63 | $64.26 | 4,245,051 |
2016-12-21 | $76.77 | $77.18 | $75.72 | $75.77 | $64.38 | 8,885,753 |
2016-12-20 | $77.62 | $78.40 | $77.30 | $77.79 | $65.17 | 6,843,791 |
2016-12-19 | $77.20 | $77.85 | $77.13 | $77.65 | $65.06 | 10,510,453 |
2016-12-16 | $76.04 | $77.25 | $76.04 | $76.80 | $64.35 | 9,811,583 |
2016-12-15 | $76.35 | $76.67 | $75.57 | $75.79 | $63.50 | 10,382,214 |
2016-12-14 | $77.89 | $78.07 | $76.14 | $76.36 | $63.98 | 15,503,965 |
2016-12-13 | $78.12 | $78.22 | $77.31 | $77.80 | $65.18 | 10,695,454 |
2016-12-12 | $77.17 | $77.86 | $77.01 | $77.80 | $65.18 | 11,162,565 |
2016-12-09 | $77.38 | $77.99 | $77.21 | $77.32 | $64.78 | 7,254,723 |
2016-12-08 | $76.39 | $77.63 | $76.39 | $77.38 | $64.83 | 8,365,518 |
2016-12-07 | $75.55 | $77.05 | $75.49 | $76.99 | $64.50 | 10,029,926 |
2016-12-06 | $75.22 | $75.82 | $75.00 | $75.52 | $63.27 | 7,492,674 |
2016-12-05 | $74.60 | $75.15 | $74.33 | $75.04 | $62.87 | 9,684,390 |
2016-12-02 | $74.10 | $75.14 | $74.10 | $74.45 | $62.38 | 7,779,620 |
2016-12-01 | $74.29 | $74.68 | $73.39 | $73.67 | $61.72 | 12,051,609 |
2016-11-30 | $75.17 | $75.47 | $74.61 | $74.85 | $62.71 | 10,068,917 |
2016-11-29 | $75.27 | $76.12 | $75.20 | $75.80 | $63.51 | 7,662,427 |
2016-11-28 | $74.89 | $75.69 | $74.88 | $75.18 | $62.99 | 7,222,310 |
2016-11-25 | $74.56 | $75.30 | $74.56 | $74.92 | $62.77 | 3,487,635 |
2016-11-23 | $74.05 | $74.67 | $73.98 | $74.54 | $62.45 | 8,504,055 |
2016-11-22 | $73.92 | $74.99 | $73.86 | $74.95 | $62.80 | 7,707,061 |
2016-11-21 | $74.01 | $74.51 | $73.58 | $73.69 | $61.74 | 8,474,996 |
2016-11-18 | $73.64 | $73.94 | $73.29 | $73.68 | $61.73 | 6,874,920 |
2016-11-17 | $73.98 | $74.57 | $73.43 | $73.46 | $61.55 | 10,301,352 |
2016-11-16 | $74.10 | $74.48 | $73.61 | $74.07 | $62.06 | 7,474,549 |
2016-11-15 | $74.88 | $75.37 | $73.74 | $74.23 | $62.19 | 10,743,894 |
2016-11-14 | $73.00 | $74.77 | $72.52 | $74.50 | $62.42 | 19,171,888 |
2016-11-11 | $72.79 | $74.02 | $72.70 | $73.26 | $61.38 | 10,174,247 |
2016-11-10 | $74.03 | $74.17 | $72.11 | $72.87 | $61.05 | 26,429,675 |
2016-11-09 | $73.90 | $74.85 | $73.05 | $74.22 | $62.18 | 18,534,210 |
2016-11-08 | $75.14 | $75.83 | $74.93 | $75.62 | $63.36 | 6,871,430 |
2016-11-07 | $74.65 | $75.26 | $74.63 | $75.16 | $62.97 | 12,150,895 |
2016-11-04 | $73.55 | $74.23 | $73.36 | $73.95 | $61.96 | 9,855,553 |
2016-11-03 | $74.03 | $74.15 | $73.44 | $73.56 | $61.63 | 8,040,735 |
2016-11-02 | $74.88 | $75.01 | $73.89 | $73.99 | $61.99 | 11,959,262 |
2016-11-01 | $76.24 | $76.31 | $74.74 | $74.95 | $62.80 | 13,173,286 |
2016-10-31 | $75.95 | $76.71 | $75.53 | $76.64 | $64.21 | 9,920,819 |
2016-10-28 | $75.37 | $76.12 | $75.26 | $75.52 | $63.27 | 7,028,366 |
2016-10-27 | $76.99 | $77.00 | $75.17 | $75.37 | $63.15 | 12,575,218 |
2016-10-26 | $77.66 | $77.81 | $76.67 | $77.14 | $64.63 | 8,385,530 |
2016-10-25 | $78.04 | $78.17 | $77.73 | $78.05 | $65.39 | 3,608,955 |
2016-10-24 | $78.24 | $78.92 | $77.89 | $78.20 | $65.52 | 5,336,490 |
2016-10-21 | $77.62 | $78.09 | $77.43 | $77.99 | $65.34 | 4,456,444 |
2016-10-20 | $78.26 | $78.60 | $77.67 | $78.09 | $65.43 | 3,795,605 |
2016-10-19 | $78.10 | $78.39 | $77.68 | $78.39 | $65.68 | 4,842,884 |
2016-10-18 | $77.98 | $78.50 | $77.79 | $78.06 | $65.40 | 4,949,272 |
2016-10-17 | $77.60 | $78.03 | $77.50 | $77.53 | $64.96 | 5,460,783 |
2016-10-14 | $77.52 | $78.29 | $77.31 | $77.43 | $64.87 | 9,223,816 |
2016-10-13 | $77.04 | $77.89 | $76.73 | $77.69 | $65.09 | 9,980,340 |
2016-10-12 | $76.47 | $77.33 | $76.07 | $77.26 | $64.73 | 4,880,741 |
2016-10-11 | $76.83 | $77.02 | $76.06 | $76.23 | $63.87 | 8,292,701 |
2016-10-10 | $76.61 | $77.28 | $76.61 | $77.00 | $64.51 | 5,210,355 |
2016-10-07 | $77.15 | $77.81 | $76.14 | $76.55 | $64.14 | 10,977,078 |
2016-10-06 | $76.35 | $77.18 | $75.60 | $76.66 | $64.23 | 13,203,334 |
2016-10-05 | $78.25 | $78.59 | $76.50 | $76.53 | $64.12 | 15,890,011 |
2016-10-04 | $79.25 | $79.25 | $77.65 | $78.04 | $65.38 | 11,730,815 |
2016-10-03 | $80.23 | $80.34 | $79.09 | $79.18 | $66.34 | 15,512,631 |
2016-09-30 | $81.51 | $81.77 | $80.57 | $80.64 | $67.56 | 9,896,517 |
2016-09-29 | $81.67 | $81.87 | $80.72 | $81.03 | $67.89 | 7,136,008 |
2016-09-28 | $81.61 | $82.03 | $81.26 | $81.91 | $68.63 | 4,672,855 |
2016-09-27 | $82.31 | $82.38 | $81.28 | $81.46 | $68.25 | 6,379,720 |
2016-09-26 | $81.80 | $82.31 | $81.52 | $82.10 | $68.79 | 5,762,075 |
2016-09-23 | $82.35 | $84.36 | $81.64 | $82.70 | $68.71 | 9,020,842 |
2016-09-22 | $81.71 | $82.55 | $81.66 | $82.49 | $68.53 | 10,324,092 |
2016-09-21 | $80.13 | $81.12 | $79.13 | $80.92 | $67.23 | 12,499,377 |
2016-09-20 | $80.75 | $80.75 | $79.97 | $80.00 | $66.46 | 7,847,734 |
2016-09-19 | $79.65 | $80.21 | $79.60 | $80.13 | $66.57 | 6,199,185 |
2016-09-16 | $79.22 | $79.50 | $78.90 | $79.38 | $65.95 | 10,133,651 |
2016-09-15 | $79.06 | $79.62 | $78.68 | $79.46 | $66.01 | 7,345,657 |
2016-09-14 | $79.03 | $79.60 | $78.82 | $79.10 | $65.72 | 7,384,264 |
2016-09-13 | $80.34 | $80.48 | $78.67 | $78.86 | $65.52 | 14,340,884 |
2016-09-12 | $79.51 | $81.19 | $79.51 | $80.83 | $67.15 | 13,320,179 |
2016-09-09 | $81.86 | $82.11 | $79.86 | $79.86 | $66.35 | 17,349,427 |
2016-09-08 | $83.83 | $83.99 | $83.14 | $83.17 | $69.10 | 6,694,888 |
2016-09-07 | $83.77 | $84.23 | $83.37 | $84.13 | $69.89 | 7,966,284 |
2016-09-06 | $83.16 | $83.71 | $82.78 | $83.65 | $69.50 | 9,713,976 |
2016-09-02 | $82.67 | $83.90 | $82.64 | $83.06 | $69.01 | 7,591,742 |
2016-09-01 | $82.48 | $82.64 | $81.95 | $82.40 | $68.46 | 9,000,431 |
2016-08-31 | $82.38 | $82.74 | $82.08 | $82.54 | $68.57 | 6,966,983 |
2016-08-30 | $82.60 | $82.71 | $81.80 | $82.38 | $68.44 | 5,069,042 |
2016-08-29 | $82.64 | $82.78 | $81.92 | $82.52 | $68.56 | 4,256,907 |
2016-08-26 | $82.59 | $83.20 | $81.24 | $81.75 | $67.92 | 11,479,520 |
2016-08-25 | $82.11 | $83.06 | $82.11 | $82.52 | $68.56 | 5,365,786 |
2016-08-24 | $82.64 | $82.72 | $81.92 | $82.22 | $68.31 | 4,554,384 |
2016-08-23 | $82.96 | $82.99 | $82.57 | $82.62 | $68.64 | 4,882,586 |
2016-08-22 | $82.19 | $82.51 | $82.02 | $82.44 | $68.49 | 6,701,227 |
2016-08-19 | $82.15 | $82.53 | $81.80 | $82.02 | $68.14 | 6,537,999 |
2016-08-18 | $82.93 | $83.14 | $82.21 | $82.62 | $68.64 | 5,918,264 |
2016-08-17 | $82.79 | $82.98 | $81.95 | $82.86 | $68.84 | 10,686,650 |
2016-08-16 | $83.39 | $83.49 | $82.51 | $82.62 | $68.64 | 6,807,692 |
2016-08-15 | $83.51 | $84.08 | $83.51 | $83.60 | $69.45 | 5,101,882 |
2016-08-12 | $83.96 | $84.38 | $83.55 | $83.66 | $69.50 | 6,637,794 |
2016-08-11 | $84.27 | $84.32 | $83.08 | $83.43 | $69.31 | 7,592,294 |
2016-08-10 | $84.22 | $84.73 | $84.02 | $84.23 | $69.98 | 6,626,338 |
2016-08-09 | $83.96 | $84.35 | $83.55 | $84.34 | $70.07 | 5,204,337 |
2016-08-08 | $83.87 | $84.39 | $83.74 | $84.03 | $69.81 | 6,819,901 |
2016-08-05 | $83.80 | $84.11 | $83.53 | $83.95 | $69.74 | 8,832,984 |
2016-08-04 | $83.93 | $84.21 | $83.59 | $83.84 | $69.65 | 6,382,133 |
2016-08-03 | $84.40 | $84.56 | $83.63 | $84.04 | $69.82 | 6,842,086 |
2016-08-02 | $85.44 | $85.74 | $84.30 | $84.40 | $70.12 | 9,270,674 |
2016-08-01 | $85.50 | $85.79 | $85.32 | $85.70 | $71.20 | 6,392,057 |
2016-07-29 | $84.77 | $85.80 | $84.41 | $85.40 | $70.95 | 8,250,686 |
2016-07-28 | $83.90 | $84.85 | $83.60 | $84.58 | $70.27 | 5,188,797 |
2016-07-27 | $84.35 | $84.46 | $83.27 | $83.96 | $69.75 | 6,644,937 |
2016-07-26 | $84.83 | $85.00 | $84.33 | $84.56 | $70.25 | 3,788,657 |
2016-07-25 | $85.10 | $85.59 | $84.59 | $84.95 | $70.58 | 3,462,948 |
2016-07-22 | $84.09 | $85.27 | $84.09 | $85.03 | $70.64 | 6,486,686 |
2016-07-21 | $83.98 | $84.41 | $83.72 | $84.33 | $70.06 | 6,274,842 |
2016-07-20 | $84.22 | $84.28 | $83.93 | $84.21 | $69.96 | 5,427,248 |
2016-07-19 | $83.90 | $84.23 | $83.46 | $84.23 | $69.98 | 6,164,171 |
2016-07-18 | $83.63 | $83.86 | $83.53 | $83.85 | $69.66 | 4,564,388 |
2016-07-15 | $83.16 | $83.70 | $83.07 | $83.64 | $69.49 | 8,375,832 |
2016-07-14 | $83.92 | $84.09 | $83.40 | $83.57 | $69.43 | 8,967,201 |
2016-07-13 | $84.00 | $84.20 | $83.65 | $84.19 | $69.94 | 8,052,003 |
2016-07-12 | $83.31 | $83.89 | $83.19 | $83.84 | $69.65 | 10,153,611 |
2016-07-11 | $83.38 | $83.86 | $82.80 | $83.74 | $69.57 | 7,621,273 |
2016-07-08 | $82.39 | $83.24 | $82.28 | $83.14 | $69.07 | 6,783,175 |
2016-07-07 | $82.50 | $82.53 | $81.59 | $81.93 | $68.07 | 8,439,904 |
2016-07-06 | $82.80 | $82.97 | $82.20 | $82.66 | $68.67 | 9,176,145 |
2016-07-05 | $82.30 | $83.20 | $82.24 | $82.96 | $68.92 | 9,271,140 |
2016-07-01 | $82.72 | $82.95 | $82.10 | $82.33 | $68.40 | 12,802,526 |
2016-06-30 | $81.60 | $82.39 | $81.03 | $82.39 | $68.45 | 10,251,572 |
2016-06-29 | $80.82 | $81.60 | $80.82 | $81.48 | $67.69 | 11,383,573 |
2016-06-28 | $79.30 | $80.46 | $79.01 | $80.45 | $66.84 | 10,328,466 |
2016-06-27 | $78.63 | $78.85 | $77.67 | $78.74 | $65.42 | 10,721,024 |
2016-06-24 | $78.70 | $79.75 | $77.84 | $78.83 | $65.49 | 14,430,390 |
2016-06-23 | $79.52 | $80.00 | $79.52 | $79.86 | $66.35 | 4,847,758 |
2016-06-22 | $79.46 | $79.56 | $79.10 | $79.33 | $65.91 | 6,438,128 |
2016-06-21 | $79.30 | $79.60 | $79.08 | $79.37 | $65.94 | 6,669,499 |
2016-06-20 | $79.89 | $80.64 | $79.70 | $79.76 | $65.67 | 10,090,805 |
2016-06-17 | $79.66 | $79.75 | $79.05 | $79.61 | $65.55 | 9,294,509 |
2016-06-16 | $79.13 | $79.78 | $78.82 | $79.73 | $65.65 | 6,448,509 |
2016-06-15 | $78.71 | $79.63 | $78.67 | $79.33 | $65.32 | 6,815,992 |
2016-06-14 | $78.95 | $79.16 | $78.41 | $78.61 | $64.73 | 5,850,105 |
2016-06-13 | $79.04 | $79.66 | $78.90 | $79.04 | $65.08 | 6,863,300 |
2016-06-10 | $79.30 | $79.40 | $78.93 | $79.10 | $65.13 | 7,315,474 |
2016-06-09 | $79.22 | $79.57 | $79.07 | $79.49 | $65.45 | 5,074,642 |
2016-06-08 | $78.76 | $79.41 | $78.69 | $79.37 | $65.35 | 5,825,073 |
2016-06-07 | $78.59 | $79.21 | $78.59 | $78.95 | $65.01 | 5,535,533 |
2016-06-06 | $79.08 | $79.22 | $78.15 | $78.47 | $64.61 | 11,093,212 |
2016-06-03 | $79.60 | $79.75 | $78.00 | $78.96 | $65.01 | 10,328,738 |
2016-06-02 | $78.27 | $78.73 | $77.93 | $78.72 | $64.82 | 6,953,932 |
2016-06-01 | $77.97 | $78.44 | $77.76 | $78.30 | $64.47 | 13,566,835 |
2016-05-31 | $78.26 | $78.50 | $77.79 | $78.25 | $64.43 | 9,922,753 |
2016-05-27 | $77.94 | $78.58 | $77.90 | $78.24 | $64.42 | 5,950,579 |
2016-05-26 | $77.59 | $78.14 | $77.51 | $77.90 | $64.14 | 7,101,216 |
2016-05-25 | $77.97 | $77.99 | $77.12 | $77.85 | $64.10 | 6,782,799 |
2016-05-24 | $77.19 | $77.76 | $77.19 | $77.73 | $64.00 | 8,501,330 |
2016-05-23 | $76.87 | $77.08 | $76.61 | $76.81 | $63.24 | 7,270,871 |
2016-05-20 | $76.10 | $76.84 | $76.10 | $76.74 | $63.19 | 8,651,111 |
2016-05-19 | $76.50 | $76.56 | $75.73 | $76.13 | $62.68 | 9,722,413 |
2016-05-18 | $77.65 | $77.85 | $76.07 | $76.96 | $63.37 | 13,868,293 |
2016-05-17 | $78.97 | $79.03 | $77.60 | $78.05 | $64.26 | 12,037,886 |
2016-05-16 | $78.56 | $79.52 | $78.45 | $79.25 | $65.25 | 6,116,244 |
2016-05-13 | $78.99 | $79.05 | $78.19 | $78.63 | $64.74 | 7,285,220 |
2016-05-12 | $78.95 | $79.53 | $78.44 | $79.27 | $65.27 | 6,420,410 |
2016-05-11 | $80.21 | $80.24 | $78.63 | $78.88 | $64.95 | 11,123,192 |
2016-05-10 | $80.50 | $80.53 | $79.98 | $80.31 | $66.12 | 7,216,554 |
2016-05-09 | $79.67 | $80.30 | $79.59 | $80.16 | $66.00 | 8,998,680 |
2016-05-06 | $78.65 | $79.55 | $78.31 | $79.52 | $65.47 | 9,213,626 |
2016-05-05 | $78.26 | $78.85 | $78.25 | $78.75 | $64.84 | 6,962,958 |
2016-05-04 | $76.89 | $78.61 | $76.89 | $78.45 | $64.59 | 10,523,707 |
2016-05-03 | $77.39 | $77.49 | $76.86 | $77.41 | $63.74 | 5,919,518 |
2016-05-02 | $76.26 | $77.77 | $76.20 | $77.58 | $63.88 | 10,588,186 |
2016-04-29 | $76.58 | $77.01 | $75.82 | $76.56 | $63.04 | 11,074,571 |
2016-04-28 | $76.85 | $77.68 | $76.85 | $77.20 | $63.56 | 6,159,979 |
2016-04-27 | $77.36 | $77.56 | $76.62 | $77.38 | $63.71 | 7,181,841 |
2016-04-26 | $77.30 | $77.80 | $77.15 | $77.40 | $63.73 | 6,329,645 |
2016-04-25 | $76.33 | $77.14 | $76.33 | $77.12 | $63.50 | 5,130,501 |
2016-04-22 | $76.19 | $76.79 | $76.00 | $76.64 | $63.10 | 6,374,109 |
2016-04-21 | $76.91 | $77.22 | $75.62 | $75.83 | $62.44 | 12,773,618 |
2016-04-20 | $77.96 | $78.26 | $77.08 | $77.14 | $63.51 | 11,451,462 |
2016-04-19 | $78.30 | $78.36 | $77.92 | $78.24 | $64.42 | 5,341,996 |
2016-04-18 | $77.74 | $78.20 | $77.61 | $78.16 | $64.35 | 6,580,827 |
2016-04-15 | $77.50 | $78.02 | $77.26 | $77.83 | $64.08 | 6,525,918 |
2016-04-14 | $77.63 | $77.78 | $77.18 | $77.32 | $63.66 | 5,550,247 |
2016-04-13 | $78.20 | $78.28 | $77.54 | $77.82 | $64.07 | 7,197,634 |
2016-04-12 | $77.65 | $78.15 | $77.45 | $78.00 | $64.22 | 8,600,323 |
2016-04-11 | $77.67 | $77.98 | $77.44 | $77.47 | $63.79 | 7,993,545 |
2016-04-08 | $77.44 | $77.87 | $77.40 | $77.57 | $63.87 | 6,670,659 |
2016-04-07 | $77.28 | $77.55 | $76.75 | $77.13 | $63.51 | 7,933,205 |
2016-04-06 | $77.29 | $77.63 | $76.91 | $77.55 | $63.85 | 5,611,941 |
2016-04-05 | $77.38 | $77.63 | $77.13 | $77.36 | $63.70 | 10,308,604 |
2016-04-04 | $77.94 | $78.10 | $77.54 | $77.80 | $64.06 | 6,863,405 |
2016-04-01 | $77.51 | $78.04 | $77.31 | $77.91 | $64.15 | 11,121,177 |
2016-03-31 | $77.33 | $77.96 | $77.26 | $77.86 | $64.11 | 5,861,147 |
2016-03-30 | $77.80 | $77.90 | $77.34 | $77.40 | $63.73 | 5,648,080 |
2016-03-29 | $76.38 | $77.55 | $75.82 | $77.52 | $63.83 | 9,814,886 |
2016-03-28 | $75.58 | $76.21 | $75.37 | $76.01 | $62.58 | 6,314,739 |
2016-03-24 | $75.09 | $75.48 | $74.72 | $75.43 | $62.11 | 5,751,968 |
2016-03-23 | $75.93 | $76.02 | $75.36 | $75.37 | $62.06 | 5,198,919 |
2016-03-22 | $76.54 | $76.99 | $76.33 | $76.81 | $62.49 | 9,185,793 |
2016-03-21 | $77.00 | $77.45 | $76.66 | $76.79 | $62.48 | 7,313,506 |
2016-03-18 | $77.82 | $77.93 | $77.26 | $77.29 | $62.88 | 7,791,633 |
2016-03-17 | $76.69 | $77.77 | $76.37 | $77.59 | $63.13 | 9,730,968 |
2016-03-16 | $75.43 | $76.62 | $75.12 | $76.52 | $62.26 | 8,958,619 |
2016-03-15 | $75.19 | $75.72 | $75.06 | $75.56 | $61.48 | 7,123,529 |
2016-03-14 | $75.43 | $75.67 | $75.15 | $75.58 | $61.49 | 5,223,970 |
2016-03-11 | $74.72 | $75.70 | $74.50 | $75.68 | $61.57 | 9,317,624 |
2016-03-10 | $74.58 | $74.82 | $73.12 | $73.93 | $60.15 | 8,689,786 |
2016-03-09 | $73.94 | $74.50 | $73.84 | $74.12 | $60.30 | 3,475,054 |
2016-03-08 | $75.03 | $75.03 | $73.71 | $73.82 | $60.06 | 7,077,264 |
2016-03-07 | $74.09 | $74.77 | $73.96 | $74.59 | $60.69 | 8,084,226 |
2016-03-04 | $74.02 | $74.58 | $73.90 | $74.45 | $60.57 | 5,268,130 |
2016-03-03 | $73.91 | $74.30 | $73.57 | $74.25 | $60.41 | 6,391,738 |
2016-03-02 | $72.77 | $73.88 | $72.76 | $73.88 | $60.11 | 6,681,021 |
2016-03-01 | $71.76 | $73.40 | $71.75 | $73.32 | $59.65 | 15,292,856 |
2016-02-29 | $71.47 | $72.36 | $71.31 | $71.46 | $58.14 | 8,193,240 |
2016-02-26 | $71.50 | $72.14 | $71.50 | $71.58 | $58.24 | 6,575,399 |
2016-02-25 | $70.89 | $71.84 | $70.72 | $71.80 | $58.42 | 6,773,795 |
2016-02-24 | $70.21 | $70.70 | $69.74 | $70.52 | $57.38 | 5,451,976 |
2016-02-23 | $70.33 | $71.19 | $70.33 | $70.49 | $57.35 | 4,253,269 |
2016-02-22 | $70.31 | $71.08 | $70.30 | $70.66 | $57.49 | 9,057,385 |
2016-02-19 | $69.44 | $70.20 | $69.14 | $69.85 | $56.83 | 7,120,908 |
2016-02-18 | $69.06 | $69.89 | $68.85 | $69.70 | $56.71 | 7,608,159 |
2016-02-17 | $68.75 | $69.75 | $68.57 | $69.04 | $56.17 | 8,160,768 |
2016-02-16 | $67.57 | $68.48 | $67.43 | $68.42 | $55.67 | 7,284,804 |
2016-02-12 | $66.88 | $67.28 | $66.54 | $67.13 | $54.62 | 9,710,462 |
2016-02-11 | $66.27 | $66.71 | $65.88 | $66.27 | $53.92 | 12,572,798 |
2016-02-10 | $67.17 | $68.21 | $67.10 | $67.26 | $54.72 | 9,704,478 |
2016-02-09 | $67.15 | $67.60 | $66.34 | $66.91 | $54.44 | 13,482,213 |
2016-02-08 | $69.30 | $69.76 | $67.05 | $68.01 | $55.33 | 14,661,978 |
2016-02-05 | $71.31 | $71.46 | $70.03 | $70.07 | $57.01 | 11,681,112 |
2016-02-04 | $71.22 | $72.08 | $70.96 | $71.68 | $58.32 | 6,837,749 |
2016-02-03 | $71.72 | $71.88 | $70.60 | $71.60 | $58.25 | 9,725,574 |
2016-02-02 | $71.62 | $71.92 | $70.92 | $71.25 | $57.97 | 10,321,736 |
2016-02-01 | $71.70 | $72.60 | $71.32 | $72.01 | $58.59 | 17,044,729 |
2016-01-29 | $70.73 | $72.01 | $70.41 | $72.00 | $58.58 | 16,412,909 |
2016-01-28 | $71.28 | $71.54 | $70.19 | $70.47 | $57.33 | 13,329,924 |
2016-01-27 | $71.94 | $71.94 | $70.42 | $70.94 | $57.72 | 11,347,164 |
2016-01-26 | $70.93 | $72.09 | $70.91 | $72.06 | $58.63 | 9,312,872 |
2016-01-25 | $71.07 | $71.73 | $70.50 | $70.55 | $57.40 | 10,029,592 |
2016-01-22 | $70.15 | $71.55 | $69.93 | $71.25 | $57.97 | 12,986,438 |
2016-01-21 | $69.10 | $70.32 | $68.70 | $69.33 | $56.41 | 13,935,279 |
2016-01-20 | $70.00 | $70.23 | $67.33 | $68.87 | $56.03 | 21,693,110 |
2016-01-19 | $70.66 | $71.47 | $70.53 | $70.75 | $57.56 | 15,626,768 |
2016-01-15 | $70.49 | $70.81 | $69.87 | $70.54 | $57.39 | 14,280,164 |
2016-01-14 | $71.41 | $72.00 | $70.81 | $71.35 | $58.05 | 10,981,100 |
2016-01-13 | $72.89 | $73.31 | $71.31 | $71.45 | $58.13 | 11,502,402 |
2016-01-12 | $73.52 | $73.63 | $72.16 | $72.55 | $59.03 | 10,252,965 |
2016-01-11 | $73.06 | $73.45 | $72.78 | $73.06 | $59.44 | 9,585,263 |
2016-01-08 | $74.22 | $74.32 | $72.64 | $72.77 | $59.21 | 10,708,684 |
2016-01-07 | $74.23 | $74.64 | $73.62 | $73.64 | $59.91 | 11,830,573 |
2016-01-06 | $74.95 | $75.44 | $74.83 | $75.32 | $61.28 | 11,334,577 |
2016-01-05 | $74.33 | $75.78 | $74.24 | $75.57 | $61.48 | 11,206,903 |
2016-01-04 | $74.71 | $74.71 | $73.57 | $74.35 | $60.49 | 14,761,882 |
2015-12-31 | $75.76 | $75.85 | $74.98 | $75.08 | $61.09 | 7,588,374 |
2015-12-30 | $76.05 | $76.13 | $75.57 | $75.65 | $61.55 | 4,516,308 |
2015-12-29 | $75.49 | $76.09 | $75.41 | $75.99 | $61.83 | 5,219,259 |
2015-12-28 | $74.75 | $75.32 | $74.57 | $75.22 | $61.20 | 6,272,766 |
2015-12-24 | $74.97 | $75.24 | $74.61 | $75.00 | $61.02 | 3,726,642 |
2015-12-23 | $75.18 | $75.97 | $75.14 | $75.94 | $61.00 | 7,034,160 |
2015-12-22 | $75.14 | $75.50 | $74.88 | $75.09 | $60.32 | 8,286,787 |
2015-12-21 | $74.91 | $75.11 | $74.36 | $74.78 | $60.07 | 9,353,731 |
2015-12-18 | $75.15 | $75.40 | $74.37 | $74.40 | $59.77 | 14,399,212 |
2015-12-17 | $75.90 | $75.90 | $75.10 | $75.36 | $60.54 | 9,570,794 |
2015-12-16 | $74.57 | $75.87 | $74.50 | $75.73 | $60.84 | 15,076,161 |
2015-12-15 | $73.91 | $74.62 | $73.77 | $74.27 | $59.66 | 10,914,063 |
2015-12-14 | $72.93 | $73.72 | $72.61 | $73.46 | $59.01 | 13,499,890 |
2015-12-11 | $73.28 | $73.63 | $72.80 | $73.23 | $58.83 | 10,310,059 |
2015-12-10 | $73.91 | $74.34 | $73.49 | $73.57 | $59.10 | 6,709,406 |
2015-12-09 | $74.04 | $74.85 | $73.66 | $73.99 | $59.44 | 13,820,041 |
2015-12-08 | $74.30 | $74.76 | $74.10 | $74.45 | $59.81 | 9,961,037 |
2015-12-07 | $74.72 | $75.00 | $74.35 | $74.63 | $59.95 | 9,785,588 |
2015-12-04 | $73.79 | $75.06 | $73.60 | $74.83 | $60.11 | 9,648,405 |
2015-12-03 | $74.53 | $74.66 | $73.40 | $73.60 | $59.12 | 14,229,909 |
2015-12-02 | $75.81 | $76.04 | $74.62 | $74.70 | $60.01 | 8,035,579 |
2015-12-01 | $75.50 | $76.21 | $75.17 | $76.14 | $61.16 | 9,098,110 |
2015-11-30 | $75.80 | $76.08 | $74.99 | $75.21 | $60.42 | 12,528,301 |
2015-11-27 | $74.91 | $75.91 | $74.91 | $75.69 | $60.80 | 3,255,255 |
2015-11-25 | $74.91 | $75.28 | $74.84 | $75.09 | $60.32 | 4,324,401 |
2015-11-24 | $75.31 | $75.31 | $74.25 | $74.84 | $60.12 | 9,755,397 |
2015-11-23 | $75.08 | $75.51 | $74.96 | $75.21 | $60.42 | 5,148,673 |
2015-11-20 | $74.39 | $75.17 | $74.38 | $75.08 | $60.31 | 7,804,829 |
2015-11-19 | $74.28 | $74.62 | $74.02 | $74.32 | $59.70 | 6,542,997 |
2015-11-18 | $73.59 | $74.17 | $73.12 | $74.11 | $59.53 | 8,297,832 |
2015-11-17 | $73.19 | $73.96 | $72.96 | $73.33 | $58.91 | 9,096,325 |
2015-11-16 | $72.30 | $73.31 | $72.30 | $73.29 | $58.88 | 7,639,892 |
2015-11-13 | $73.39 | $73.61 | $72.43 | $72.44 | $58.19 | 11,692,974 |
2015-11-12 | $73.65 | $73.87 | $73.12 | $73.21 | $58.81 | 6,101,856 |
2015-11-11 | $73.67 | $74.08 | $73.49 | $73.74 | $59.24 | 4,765,355 |
2015-11-10 | $73.03 | $73.80 | $72.98 | $73.65 | $59.16 | 9,734,491 |
2015-11-09 | $73.39 | $73.71 | $72.48 | $72.98 | $58.63 | 13,643,763 |
2015-11-06 | $74.98 | $75.35 | $73.51 | $73.98 | $59.43 | 23,851,019 |
2015-11-05 | $75.95 | $76.22 | $75.46 | $76.16 | $61.18 | 8,065,912 |
2015-11-04 | $76.20 | $76.48 | $75.74 | $75.94 | $61.00 | 7,163,709 |
2015-11-03 | $76.75 | $76.77 | $76.01 | $76.31 | $61.30 | 7,607,346 |
2015-11-02 | $75.42 | $77.04 | $75.35 | $77.03 | $61.88 | 20,538,131 |
2015-10-30 | $75.92 | $76.13 | $75.27 | $75.36 | $60.54 | 9,418,508 |
2015-10-29 | $75.67 | $76.06 | $75.42 | $75.91 | $60.98 | 7,657,819 |
2015-10-28 | $75.74 | $76.36 | $74.65 | $75.99 | $61.04 | 16,084,361 |
2015-10-27 | $75.68 | $75.92 | $75.30 | $75.70 | $60.81 | 9,751,816 |
2015-10-26 | $75.96 | $76.10 | $75.32 | $75.89 | $60.96 | 6,239,009 |
2015-10-23 | $76.98 | $77.00 | $75.44 | $75.90 | $60.97 | 8,062,950 |
2015-10-22 | $75.89 | $76.77 | $75.77 | $76.60 | $61.53 | 8,893,892 |
2015-10-21 | $76.05 | $76.34 | $75.65 | $75.77 | $60.87 | 5,887,925 |
2015-10-20 | $75.56 | $76.17 | $75.56 | $76.04 | $61.08 | 10,961,400 |
2015-10-19 | $75.03 | $75.99 | $74.88 | $75.95 | $61.01 | 7,806,749 |
2015-10-16 | $74.57 | $75.17 | $74.54 | $75.06 | $60.30 | 5,913,742 |
2015-10-15 | $73.78 | $74.50 | $73.67 | $74.46 | $59.81 | 5,691,982 |
2015-10-14 | $74.23 | $74.35 | $73.44 | $73.62 | $59.14 | 8,572,846 |
2015-10-13 | $74.35 | $74.69 | $73.93 | $74.10 | $59.53 | 8,391,070 |
2015-10-12 | $74.29 | $74.92 | $74.11 | $74.65 | $59.97 | 5,143,554 |
2015-10-09 | $74.61 | $74.70 | $73.89 | $74.25 | $59.65 | 5,761,874 |
2015-10-08 | $73.63 | $74.45 | $73.42 | $74.33 | $59.71 | 8,343,433 |
2015-10-07 | $73.46 | $73.76 | $73.04 | $73.72 | $59.22 | 6,780,159 |
2015-10-06 | $73.21 | $73.51 | $72.86 | $73.01 | $58.65 | 4,900,947 |
2015-10-05 | $72.02 | $73.29 | $71.98 | $73.19 | $58.79 | 6,663,018 |
2015-10-02 | $71.54 | $71.90 | $70.55 | $71.90 | $57.76 | 12,667,611 |
2015-10-01 | $71.06 | $71.37 | $70.54 | $71.28 | $57.26 | 8,296,484 |
2015-09-30 | $70.77 | $71.05 | $70.32 | $70.94 | $56.99 | 9,874,901 |
2015-09-29 | $69.78 | $70.64 | $69.63 | $70.25 | $56.43 | 10,142,124 |
2015-09-28 | $70.79 | $70.88 | $69.30 | $69.76 | $56.04 | 11,967,487 |
2015-09-25 | $70.99 | $71.56 | $70.63 | $71.04 | $57.07 | 8,098,160 |
2015-09-24 | $71.92 | $72.18 | $70.97 | $71.35 | $56.78 | 9,862,510 |
2015-09-23 | $72.02 | $72.39 | $71.54 | $72.01 | $57.31 | 6,846,143 |
2015-09-22 | $72.24 | $72.40 | $71.48 | $71.68 | $57.05 | 7,487,292 |
2015-09-21 | $72.04 | $72.95 | $72.04 | $72.64 | $57.81 | 12,965,342 |
2015-09-18 | $71.49 | $72.89 | $71.28 | $72.01 | $57.31 | 15,598,880 |
2015-09-17 | $71.56 | $73.48 | $71.20 | $72.25 | $57.50 | 23,255,530 |
2015-09-16 | $70.60 | $71.70 | $70.59 | $71.55 | $56.94 | 6,440,069 |
2015-09-15 | $70.07 | $70.85 | $69.68 | $70.64 | $56.22 | 7,419,212 |
2015-09-14 | $70.30 | $70.31 | $69.89 | $70.05 | $55.75 | 6,123,805 |
2015-09-11 | $69.20 | $70.12 | $68.83 | $70.09 | $55.78 | 8,894,867 |
2015-09-10 | $68.70 | $69.65 | $68.70 | $68.96 | $54.88 | 8,826,111 |
2015-09-09 | $70.29 | $70.57 | $68.78 | $68.88 | $54.82 | 9,367,590 |
2015-09-08 | $68.95 | $69.94 | $68.95 | $69.73 | $55.50 | 11,894,613 |
2015-09-04 | $69.53 | $69.64 | $68.28 | $68.69 | $54.67 | 11,283,082 |
2015-09-03 | $69.81 | $70.54 | $69.77 | $70.02 | $55.73 | 8,479,823 |
2015-09-02 | $69.79 | $70.04 | $69.23 | $69.88 | $55.61 | 8,836,835 |
2015-09-01 | $69.12 | $70.10 | $68.69 | $69.14 | $55.03 | 12,235,669 |
2015-08-31 | $71.87 | $71.94 | $70.48 | $70.48 | $56.09 | 10,548,745 |
2015-08-28 | $71.80 | $72.07 | $71.48 | $71.91 | $57.23 | 8,457,258 |
2015-08-27 | $71.39 | $72.55 | $70.74 | $71.99 | $57.29 | 12,395,749 |
iShares U.S. Real Estate ETF (IYR) News Headlines
Recent iShares U.S. Real Estate ETF (IYR) News
Similar Companies to iShares U.S. Real Estate ETF (IYR) 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 | -- | -- | -- |