SPDR Bloomberg High Yield Bond ETF (JNK) Exchange: NYSE ARCA
Data as of May 2, 2025
$95.02 ($0.17) 0.18%
SPDR Bloomberg High Yield Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg High Yield Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $94.73 |
Previous Close | $95.02 |
High | $95.18 |
Low | $94.73 |
Adjusted Open | $94.73 |
Previous Adjusted Close | $95.02 |
Adjusted High | $95.18 |
Adjusted Low | $94.73 |
About SPDR Bloomberg High Yield Bond ETF (JNK)
In seeking to track the performance of the Bloomberg Barclays High Yield Very Liquid Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of publicly issued U.S. dollar denominated high yield corporate bonds with above-average liquidity. High yield securities are generally rated below investment-grade and are commonly referred to as “junk bonds.” The Index includes publicly issued U.S. dollar denominated, non-investment-grade, fixed-rate, taxable corporate bonds that have a remaining maturity of at least one year, but not more than fifteen years, regardless of optionality; are rated high-yield (Ba1/BB+/BB+ or below) using the middle rating of Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC, respectively; and have $500 million or more of outstanding face value. To be eligible for inclusion in the Index, a bond must have been issued within the past five years. Exposure to each eligible issuer will be capped at two percent of the Index. In addition, securities must be registered, exempt from registration at the time of issuance or issued under Rule 144A of the Securities Act of 1933, as amended. Original issue zero coupon bonds, step-up coupons that change according to a predetermined schedule, and payment-in-kind (“PIK”) securities and toggle notes paying interest in cash are also eligible. In addition, callable fixed-to-floating rate and fixed-to-variable bonds are eligible during their fixed-rate term only. The Index includes only corporate sectors. The corporate sectors are Industrial, Utility, and Financial Institutions. Securities excluded from the Index include non-corporate bonds, structured notes, private placements, bonds with equity-type features (e.g., warrants, convertibility), floating-rate issues, Eurobonds, defaulted bonds, partial PIK securities, PIK securities and toggle notes paying interest in-kind, and emerging market bonds. The Index is issuer capped and the securities in the Index are updated on the last business day of each month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial sector, although this may change from time to time. As of August 31, 2019, there were approximately 831 securities in the Index and the modified adjusted duration of securities in the Index was approximately 3.09 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Bloomberg High Yield Bond ETF (JNK)
Historical Stock Data for SPDR Bloomberg High Yield Bond ETF (JNK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $94.73 | $95.18 | $94.73 | $95.02 | $95.02 | 2,518,664 |
2025-04-24 | $94.35 | $94.96 | $94.27 | $94.85 | $94.85 | 3,289,549 |
2025-04-23 | $94.77 | $94.97 | $94.00 | $94.04 | $94.04 | 2,494,785 |
2025-04-22 | $93.48 | $93.76 | $93.38 | $93.50 | $93.50 | 2,619,624 |
2025-04-21 | $93.21 | $93.46 | $92.93 | $93.15 | $93.15 | 2,340,474 |
2025-04-17 | $93.56 | $93.74 | $93.42 | $93.72 | $93.72 | 2,019,178 |
2025-04-16 | $93.21 | $93.40 | $92.91 | $93.12 | $93.12 | 2,983,757 |
2025-04-15 | $93.06 | $93.37 | $92.96 | $93.20 | $93.20 | 4,907,874 |
2025-04-14 | $93.29 | $93.29 | $92.69 | $92.93 | $92.93 | 3,731,331 |
2025-04-11 | $91.95 | $92.94 | $91.55 | $92.39 | $92.39 | 6,063,408 |
2025-04-10 | $92.93 | $92.99 | $91.67 | $92.17 | $92.17 | 10,429,705 |
2025-04-09 | $90.73 | $93.79 | $90.41 | $93.69 | $93.69 | 16,541,451 |
2025-04-08 | $93.02 | $93.02 | $90.82 | $91.23 | $91.23 | 14,542,797 |
2025-04-07 | $91.15 | $93.47 | $91.11 | $91.61 | $91.61 | 39,352,655 |
2025-04-04 | $92.75 | $92.96 | $92.08 | $92.45 | $92.45 | 27,966,486 |
2025-04-03 | $94.22 | $94.44 | $93.74 | $93.90 | $93.90 | 8,935,568 |
2025-04-02 | $94.83 | $95.20 | $94.83 | $95.20 | $95.20 | 2,812,996 |
2025-04-01 | $94.66 | $95.05 | $94.66 | $95.02 | $95.02 | 3,196,513 |
2025-03-31 | $94.87 | $95.34 | $94.85 | $95.30 | $95.30 | 3,886,946 |
2025-03-28 | $95.47 | $95.49 | $95.05 | $95.21 | $95.21 | 3,376,854 |
2025-03-27 | $95.54 | $95.65 | $95.39 | $95.39 | $95.39 | 3,350,070 |
2025-03-26 | $95.99 | $96.02 | $95.42 | $95.57 | $95.57 | 4,132,748 |
2025-03-25 | $96.15 | $96.23 | $95.98 | $96.03 | $96.03 | 1,917,952 |
2025-03-24 | $95.94 | $96.15 | $95.91 | $96.13 | $96.13 | 5,012,735 |
2025-03-21 | $95.87 | $95.87 | $95.54 | $95.76 | $95.76 | 3,032,768 |
2025-03-20 | $95.81 | $96.07 | $95.79 | $95.86 | $95.86 | 2,674,319 |
2025-03-19 | $95.43 | $96.14 | $95.43 | $95.98 | $95.98 | 4,234,483 |
2025-03-18 | $95.52 | $95.58 | $95.36 | $95.41 | $95.41 | 3,055,781 |
2025-03-17 | $95.36 | $95.60 | $95.30 | $95.58 | $95.58 | 3,428,084 |
2025-03-14 | $95.00 | $95.43 | $95.00 | $95.33 | $95.33 | 4,565,846 |
2025-03-13 | $95.39 | $95.39 | $94.81 | $94.86 | $94.86 | 5,638,541 |
2025-03-12 | $95.63 | $95.64 | $95.36 | $95.40 | $95.40 | 5,348,334 |
2025-03-11 | $95.76 | $95.80 | $95.25 | $95.31 | $95.31 | 11,627,346 |
2025-03-10 | $95.99 | $96.02 | $95.71 | $95.74 | $95.74 | 2,660,194 |
2025-03-07 | $96.05 | $96.20 | $95.99 | $96.11 | $96.11 | 2,866,206 |
2025-03-06 | $96.16 | $96.17 | $95.91 | $95.97 | $95.97 | 3,210,863 |
2025-03-05 | $96.25 | $96.42 | $96.10 | $96.31 | $96.31 | 2,859,852 |
2025-03-04 | $96.21 | $96.37 | $95.99 | $96.27 | $96.27 | 4,355,718 |
2025-03-03 | $96.61 | $96.63 | $96.25 | $96.38 | $96.38 | 2,491,109 |
2025-02-28 | $96.96 | $97.14 | $96.85 | $97.12 | $96.59 | 3,046,581 |
2025-02-27 | $97.07 | $97.08 | $96.81 | $96.85 | $96.85 | 4,079,498 |
2025-02-26 | $96.98 | $97.10 | $96.96 | $97.05 | $97.05 | 1,585,359 |
2025-02-25 | $96.96 | $96.99 | $96.81 | $96.96 | $96.96 | 3,911,027 |
2025-02-24 | $96.69 | $96.83 | $96.56 | $96.72 | $96.72 | 2,541,903 |
2025-02-21 | $96.73 | $96.84 | $96.60 | $96.63 | $96.63 | 2,720,784 |
2025-02-20 | $96.72 | $96.79 | $96.62 | $96.77 | $96.77 | 2,834,068 |
2025-02-19 | $96.56 | $96.70 | $96.45 | $96.70 | $96.70 | 3,102,151 |
2025-02-18 | $96.60 | $96.71 | $96.57 | $96.62 | $96.62 | 2,369,713 |
2025-02-14 | $96.67 | $96.84 | $96.67 | $96.68 | $96.68 | 2,240,162 |
2025-02-13 | $96.16 | $96.62 | $96.16 | $96.56 | $96.56 | 2,116,029 |
2025-02-12 | $96.02 | $96.27 | $95.99 | $96.13 | $96.13 | 4,031,482 |
2025-02-11 | $96.38 | $96.43 | $96.31 | $96.35 | $96.35 | 2,457,052 |
2025-02-10 | $96.47 | $96.55 | $96.42 | $96.46 | $96.46 | 1,692,700 |
2025-02-07 | $96.48 | $96.48 | $96.24 | $96.24 | $96.24 | 2,258,187 |
2025-02-06 | $96.68 | $96.70 | $96.51 | $96.52 | $96.52 | 1,935,666 |
2025-02-05 | $96.47 | $96.72 | $96.43 | $96.64 | $96.64 | 2,153,534 |
2025-02-04 | $96.10 | $96.39 | $96.06 | $96.38 | $96.38 | 2,385,939 |
2025-02-03 | $95.88 | $96.25 | $95.86 | $96.10 | $96.10 | 3,205,910 |
2025-01-31 | $97.06 | $97.10 | $96.71 | $96.76 | $96.22 | 1,907,932 |
2025-01-30 | $96.90 | $97.04 | $96.85 | $96.98 | $96.44 | 2,657,146 |
2025-01-29 | $96.80 | $96.91 | $96.66 | $96.78 | $96.24 | 2,532,071 |
2025-01-28 | $96.82 | $96.90 | $96.72 | $96.86 | $96.32 | 2,537,860 |
2025-01-27 | $96.65 | $96.94 | $96.63 | $96.92 | $96.38 | 1,766,553 |
2025-01-24 | $96.74 | $96.93 | $96.71 | $96.81 | $96.27 | 1,795,860 |
2025-01-23 | $96.51 | $96.72 | $96.45 | $96.71 | $96.17 | 2,916,327 |
2025-01-22 | $96.72 | $96.77 | $96.57 | $96.57 | $96.03 | 1,906,877 |
2025-01-21 | $96.68 | $96.77 | $96.62 | $96.73 | $96.19 | 2,929,189 |
2025-01-17 | $96.50 | $96.53 | $96.38 | $96.45 | $96.45 | 3,528,777 |
2025-01-16 | $96.14 | $96.41 | $96.04 | $96.37 | $96.37 | 2,611,516 |
2025-01-15 | $96.05 | $96.27 | $95.95 | $96.26 | $96.26 | 2,864,824 |
2025-01-14 | $95.45 | $95.49 | $95.32 | $95.38 | $95.38 | 3,827,757 |
2025-01-13 | $95.15 | $95.33 | $95.13 | $95.30 | $95.30 | 4,508,504 |
2025-01-10 | $95.50 | $95.65 | $95.30 | $95.34 | $95.34 | 3,055,404 |
2025-01-08 | $95.57 | $95.90 | $95.57 | $95.87 | $95.87 | 3,348,243 |
2025-01-07 | $96.11 | $96.21 | $95.72 | $95.77 | $95.77 | 3,764,872 |
2025-01-06 | $96.11 | $96.17 | $95.97 | $96.06 | $96.06 | 2,800,079 |
2025-01-03 | $95.93 | $95.98 | $95.86 | $95.95 | $95.95 | 1,540,382 |
2025-01-02 | $95.75 | $95.81 | $95.57 | $95.75 | $95.75 | 3,682,625 |
2024-12-31 | $95.52 | $95.72 | $95.36 | $95.47 | $95.47 | 1,824,997 |
2024-12-30 | $95.35 | $95.60 | $95.30 | $95.49 | $95.49 | 1,844,203 |
2024-12-27 | $95.55 | $95.63 | $95.36 | $95.42 | $95.42 | 1,587,605 |
2024-12-26 | $95.35 | $95.70 | $95.27 | $95.67 | $95.67 | 1,527,556 |
2024-12-24 | $95.21 | $95.47 | $95.12 | $95.44 | $95.44 | 1,843,695 |
2024-12-23 | $95.53 | $95.53 | $95.14 | $95.19 | $95.19 | 2,839,719 |
2024-12-20 | $94.79 | $95.47 | $94.79 | $95.38 | $95.38 | 4,355,295 |
2024-12-19 | $95.17 | $95.30 | $94.76 | $94.77 | $94.77 | 6,862,119 |
2024-12-18 | $96.51 | $96.54 | $95.42 | $95.42 | $94.90 | 5,433,264 |
2024-12-17 | $96.45 | $96.57 | $96.42 | $96.42 | $95.89 | 3,090,623 |
2024-12-16 | $96.58 | $96.70 | $96.53 | $96.59 | $96.06 | 3,640,856 |
2024-12-13 | $96.81 | $96.81 | $96.43 | $96.43 | $95.90 | 3,253,198 |
2024-12-12 | $96.98 | $97.33 | $96.73 | $96.73 | $96.20 | 3,723,821 |
2024-12-11 | $97.17 | $97.17 | $96.99 | $96.99 | $96.99 | 3,554,677 |
2024-12-10 | $96.77 | $96.99 | $96.77 | $96.97 | $96.97 | 2,227,670 |
2024-12-09 | $97.15 | $97.27 | $96.95 | $96.97 | $96.97 | 1,596,046 |
2024-12-06 | $97.07 | $97.27 | $97.01 | $97.11 | $97.11 | 2,373,799 |
2024-12-05 | $96.96 | $97.00 | $96.87 | $96.94 | $96.94 | 1,608,381 |
2024-12-04 | $96.90 | $97.02 | $96.79 | $97.02 | $97.02 | 2,434,862 |
2024-12-03 | $96.79 | $96.91 | $96.75 | $96.81 | $96.81 | 2,005,236 |
2024-12-02 | $97.03 | $97.03 | $96.64 | $96.79 | $96.79 | 3,129,221 |
2024-11-29 | $97.30 | $97.38 | $97.17 | $97.36 | $97.36 | 982,914 |
2024-11-27 | $96.94 | $97.15 | $96.93 | $97.14 | $97.14 | 1,980,717 |
2024-11-26 | $97.01 | $97.01 | $96.77 | $96.86 | $96.86 | 3,404,823 |
2024-11-25 | $96.95 | $97.11 | $96.95 | $97.04 | $97.04 | 3,732,429 |
2024-11-22 | $96.70 | $96.78 | $96.62 | $96.65 | $96.65 | 2,484,224 |
2024-11-21 | $96.72 | $96.85 | $96.65 | $96.65 | $96.65 | 3,637,992 |
2024-11-20 | $96.65 | $96.66 | $96.53 | $96.62 | $96.62 | 3,447,820 |
2024-11-19 | $96.43 | $96.75 | $96.43 | $96.68 | $96.68 | 3,117,575 |
2024-11-18 | $96.35 | $96.53 | $96.30 | $96.52 | $96.52 | 2,567,940 |
2024-11-15 | $96.31 | $96.41 | $96.14 | $96.36 | $96.36 | 4,064,263 |
2024-11-14 | $96.71 | $96.74 | $96.40 | $96.41 | $96.41 | 3,238,823 |
2024-11-13 | $96.72 | $96.78 | $96.55 | $96.61 | $96.61 | 2,530,332 |
2024-11-12 | $96.91 | $96.91 | $96.47 | $96.54 | $96.54 | 4,132,959 |
2024-11-11 | $97.16 | $97.17 | $96.95 | $97.01 | $97.01 | 1,937,615 |
2024-11-08 | $97.00 | $97.09 | $96.89 | $97.07 | $97.07 | 5,349,185 |
2024-11-07 | $96.42 | $96.89 | $96.38 | $96.86 | $96.86 | 5,837,078 |
2024-11-06 | $96.36 | $96.49 | $96.14 | $96.44 | $96.44 | 6,357,619 |
2024-11-05 | $95.99 | $96.26 | $95.99 | $96.22 | $96.22 | 5,746,334 |
2024-11-04 | $96.16 | $96.16 | $95.92 | $95.98 | $95.98 | 3,260,197 |
2024-11-01 | $96.05 | $96.15 | $95.71 | $95.74 | $95.74 | 3,066,787 |
2024-10-31 | $96.52 | $96.54 | $96.26 | $96.30 | $95.77 | 3,915,215 |
2024-10-30 | $96.70 | $96.85 | $96.44 | $96.48 | $95.95 | 4,051,400 |
2024-10-29 | $96.49 | $96.70 | $96.35 | $96.67 | $96.14 | 3,368,410 |
2024-10-28 | $96.58 | $96.71 | $96.53 | $96.64 | $96.11 | 4,230,377 |
2024-10-25 | $96.64 | $96.73 | $96.35 | $96.36 | $95.83 | 5,020,651 |
2024-10-24 | $96.38 | $96.57 | $96.31 | $96.51 | $95.98 | 4,286,054 |
2024-10-23 | $96.45 | $96.45 | $96.15 | $96.21 | $95.68 | 4,278,116 |
2024-10-22 | $96.63 | $96.70 | $96.43 | $96.53 | $96.00 | 2,366,045 |
2024-10-21 | $96.98 | $96.98 | $96.59 | $96.70 | $96.17 | 3,355,063 |
2024-10-18 | $96.99 | $97.09 | $96.91 | $97.09 | $96.55 | 2,896,274 |
2024-10-17 | $97.09 | $97.13 | $96.70 | $96.81 | $96.28 | 3,056,777 |
2024-10-16 | $96.97 | $97.10 | $96.91 | $97.05 | $96.51 | 2,918,511 |
2024-10-15 | $96.92 | $96.99 | $96.82 | $96.85 | $96.32 | 1,357,943 |
2024-10-14 | $96.89 | $96.89 | $96.59 | $96.85 | $96.32 | 1,618,242 |
2024-10-11 | $96.61 | $96.81 | $96.59 | $96.79 | $96.26 | 3,369,522 |
2024-10-10 | $96.60 | $96.61 | $96.41 | $96.57 | $96.04 | 2,306,422 |
2024-10-09 | $96.61 | $96.70 | $96.53 | $96.58 | $96.05 | 5,893,143 |
2024-10-08 | $96.61 | $96.69 | $96.51 | $96.68 | $96.15 | 3,399,137 |
2024-10-07 | $96.80 | $96.81 | $96.47 | $96.48 | $95.95 | 2,147,557 |
2024-10-04 | $97.03 | $97.03 | $96.83 | $96.95 | $96.41 | 2,732,766 |
2024-10-03 | $97.11 | $97.17 | $96.93 | $97.04 | $96.50 | 2,653,186 |
2024-10-02 | $97.18 | $97.22 | $97.00 | $97.21 | $96.67 | 2,503,222 |
2024-10-01 | $97.26 | $97.37 | $97.12 | $97.22 | $96.68 | 4,639,242 |
2024-09-30 | $97.82 | $97.86 | $97.64 | $97.79 | $96.72 | 3,399,017 |
2024-09-27 | $97.68 | $97.83 | $97.65 | $97.79 | $96.72 | 3,013,785 |
2024-09-26 | $97.67 | $97.67 | $97.46 | $97.54 | $96.48 | 5,016,406 |
2024-09-25 | $97.52 | $97.58 | $97.48 | $97.50 | $96.44 | 2,368,305 |
2024-09-24 | $97.61 | $97.66 | $97.45 | $97.61 | $96.55 | 2,437,376 |
2024-09-23 | $97.62 | $97.73 | $97.56 | $97.56 | $96.50 | 5,527,418 |
2024-09-20 | $97.72 | $97.76 | $97.47 | $97.74 | $96.68 | 4,114,595 |
2024-09-19 | $97.89 | $97.90 | $97.60 | $97.63 | $96.57 | 3,615,809 |
2024-09-18 | $97.31 | $97.82 | $97.22 | $97.42 | $96.36 | 5,362,635 |
2024-09-17 | $97.35 | $97.41 | $97.22 | $97.31 | $96.25 | 2,793,418 |
2024-09-16 | $97.08 | $97.35 | $97.03 | $97.25 | $96.19 | 2,507,231 |
2024-09-13 | $96.88 | $97.11 | $96.88 | $97.05 | $95.99 | 1,794,590 |
2024-09-12 | $96.58 | $96.86 | $96.55 | $96.76 | $95.71 | 3,656,138 |
2024-09-11 | $96.43 | $96.68 | $96.25 | $96.65 | $95.60 | 5,823,389 |
2024-09-10 | $96.82 | $96.82 | $96.40 | $96.49 | $95.44 | 2,480,108 |
2024-09-09 | $96.61 | $96.75 | $96.51 | $96.70 | $95.65 | 2,301,890 |
2024-09-06 | $96.66 | $96.79 | $96.30 | $96.49 | $95.44 | 4,007,309 |
2024-09-05 | $96.41 | $96.68 | $96.40 | $96.62 | $95.57 | 5,246,032 |
2024-09-04 | $95.93 | $96.42 | $95.93 | $96.34 | $95.29 | 3,058,376 |
2024-09-03 | $96.16 | $96.27 | $95.90 | $95.93 | $94.89 | 3,764,879 |
2024-08-30 | $96.92 | $96.92 | $96.72 | $96.82 | $95.24 | 2,420,734 |
2024-08-29 | $96.78 | $96.86 | $96.70 | $96.80 | $95.22 | 3,434,898 |
2024-08-28 | $96.75 | $96.80 | $96.62 | $96.74 | $95.16 | 2,742,740 |
2024-08-27 | $96.61 | $96.84 | $96.54 | $96.73 | $95.15 | 2,204,967 |
2024-08-26 | $96.96 | $96.96 | $96.69 | $96.69 | $96.69 | 2,693,948 |
2024-08-23 | $96.53 | $96.86 | $96.49 | $96.86 | $96.86 | 3,216,201 |
2024-08-22 | $96.49 | $96.49 | $96.23 | $96.35 | $96.35 | 2,865,418 |
2024-08-21 | $96.34 | $96.52 | $96.27 | $96.43 | $96.43 | 2,269,368 |
2024-08-20 | $96.42 | $96.42 | $96.08 | $96.27 | $96.27 | 2,452,444 |
2024-08-19 | $96.10 | $96.36 | $96.05 | $96.33 | $96.33 | 1,739,428 |
2024-08-16 | $95.81 | $96.21 | $95.81 | $96.18 | $96.18 | 2,343,535 |
2024-08-15 | $95.87 | $95.90 | $95.70 | $95.86 | $95.86 | 2,902,759 |
2024-08-14 | $95.49 | $95.80 | $95.48 | $95.77 | $95.77 | 4,581,055 |
2024-08-13 | $95.23 | $95.58 | $95.20 | $95.55 | $95.55 | 3,031,791 |
2024-08-12 | $95.15 | $95.17 | $94.96 | $95.08 | $95.08 | 2,907,796 |
2024-08-09 | $95.15 | $95.22 | $94.91 | $95.05 | $95.05 | 8,261,062 |
2024-08-08 | $94.99 | $95.14 | $94.86 | $95.07 | $95.07 | 2,213,882 |
2024-08-07 | $95.19 | $95.19 | $94.66 | $94.70 | $94.70 | 4,326,691 |
2024-08-06 | $94.59 | $94.92 | $94.12 | $94.56 | $94.56 | 5,942,782 |
2024-08-05 | $93.70 | $94.39 | $93.57 | $94.19 | $94.19 | 6,754,715 |
2024-08-02 | $94.88 | $95.07 | $94.67 | $94.79 | $94.79 | 5,769,760 |
2024-08-01 | $95.37 | $95.47 | $95.06 | $95.09 | $95.09 | 6,243,306 |
2024-07-31 | $95.78 | $95.89 | $95.60 | $95.84 | $95.31 | 2,624,189 |
2024-07-30 | $95.55 | $95.56 | $95.32 | $95.47 | $94.95 | 3,269,856 |
2024-07-29 | $95.68 | $95.70 | $95.36 | $95.45 | $94.93 | 3,218,582 |
2024-07-26 | $95.64 | $95.65 | $95.47 | $95.54 | $95.02 | 2,366,106 |
2024-07-25 | $95.30 | $95.61 | $95.25 | $95.28 | $94.76 | 2,814,051 |
2024-07-24 | $95.46 | $95.59 | $95.22 | $95.24 | $94.72 | 3,663,065 |
2024-07-23 | $95.53 | $95.73 | $95.48 | $95.58 | $95.06 | 2,395,515 |
2024-07-22 | $95.40 | $95.55 | $95.36 | $95.54 | $95.02 | 2,443,172 |
2024-07-19 | $95.70 | $95.70 | $95.07 | $95.21 | $94.69 | 2,366,150 |
2024-07-18 | $95.47 | $95.56 | $95.20 | $95.29 | $94.77 | 3,201,267 |
2024-07-17 | $95.25 | $95.53 | $95.24 | $95.51 | $94.99 | 2,542,288 |
2024-07-16 | $95.30 | $95.65 | $95.26 | $95.62 | $95.10 | 3,884,044 |
2024-07-15 | $95.20 | $95.28 | $95.11 | $95.24 | $94.72 | 3,067,667 |
2024-07-12 | $94.99 | $95.26 | $94.96 | $95.24 | $94.72 | 2,333,131 |
2024-07-11 | $94.94 | $95.02 | $94.87 | $94.95 | $94.43 | 2,858,332 |
2024-07-10 | $94.50 | $94.65 | $94.45 | $94.61 | $94.09 | 2,095,615 |
2024-07-09 | $94.49 | $94.52 | $94.35 | $94.43 | $93.91 | 2,743,522 |
2024-07-08 | $94.54 | $94.61 | $94.41 | $94.49 | $93.97 | 2,792,560 |
2024-07-05 | $94.19 | $94.60 | $94.19 | $94.59 | $94.07 | 2,237,031 |
2024-07-03 | $93.84 | $94.35 | $93.84 | $94.20 | $93.68 | 1,475,471 |
2024-07-02 | $93.66 | $93.98 | $93.66 | $93.98 | $93.46 | 2,668,432 |
2024-07-01 | $93.91 | $93.95 | $93.65 | $93.65 | $93.14 | 3,874,428 |
2024-06-28 | $94.57 | $94.75 | $94.27 | $94.27 | $93.22 | 3,428,843 |
2024-06-27 | $94.38 | $94.51 | $94.34 | $94.51 | $93.46 | 2,321,668 |
2024-06-26 | $94.41 | $94.44 | $94.30 | $94.38 | $93.33 | 4,143,055 |
2024-06-25 | $94.54 | $94.63 | $94.45 | $94.63 | $93.58 | 2,863,729 |
2024-06-24 | $94.56 | $94.74 | $94.51 | $94.54 | $93.49 | 4,145,695 |
2024-06-21 | $94.49 | $94.62 | $94.39 | $94.57 | $93.52 | 3,091,766 |
2024-06-20 | $94.50 | $94.51 | $94.29 | $94.47 | $93.42 | 4,863,371 |
2024-06-18 | $94.23 | $94.60 | $94.23 | $94.57 | $93.52 | 3,148,552 |
2024-06-17 | $93.99 | $94.35 | $93.93 | $94.25 | $93.20 | 1,905,035 |
2024-06-14 | $94.20 | $94.34 | $94.06 | $94.15 | $93.10 | 3,429,225 |
2024-06-13 | $94.74 | $94.74 | $94.40 | $94.53 | $93.48 | 4,640,279 |
2024-06-12 | $94.62 | $94.84 | $94.50 | $94.51 | $93.46 | 4,927,017 |
2024-06-11 | $93.65 | $94.18 | $93.65 | $94.18 | $93.13 | 2,745,091 |
2024-06-10 | $93.85 | $94.05 | $93.78 | $94.02 | $92.97 | 2,482,192 |
2024-06-07 | $94.00 | $94.03 | $93.79 | $93.93 | $92.89 | 2,627,120 |
2024-06-06 | $94.29 | $94.31 | $94.13 | $94.21 | $93.16 | 1,741,265 |
2024-06-05 | $94.25 | $94.37 | $94.04 | $94.35 | $93.30 | 2,707,735 |
2024-06-04 | $93.98 | $94.19 | $93.96 | $94.04 | $92.99 | 3,639,974 |
2024-06-03 | $94.17 | $94.17 | $93.84 | $94.08 | $93.03 | 5,434,828 |
2024-05-31 | $94.08 | $94.35 | $94.05 | $94.35 | $92.78 | 4,956,443 |
2024-05-30 | $93.79 | $94.01 | $93.72 | $93.95 | $92.38 | 4,046,363 |
2024-05-29 | $93.65 | $93.76 | $93.56 | $93.62 | $92.06 | 4,331,660 |
2024-05-28 | $94.35 | $94.35 | $93.90 | $93.93 | $92.36 | 3,250,058 |
2024-05-24 | $94.08 | $94.30 | $93.97 | $94.28 | $94.28 | 2,073,237 |
2024-05-23 | $94.39 | $94.41 | $93.91 | $93.95 | $93.95 | 3,400,153 |
2024-05-22 | $94.30 | $94.41 | $94.20 | $94.30 | $94.30 | 3,049,386 |
2024-05-21 | $94.51 | $94.64 | $94.48 | $94.50 | $94.50 | 2,126,495 |
2024-05-20 | $94.47 | $94.55 | $94.38 | $94.55 | $94.55 | 2,926,172 |
2024-05-17 | $94.41 | $94.52 | $94.34 | $94.49 | $94.49 | 3,223,436 |
2024-05-16 | $94.65 | $94.70 | $94.44 | $94.50 | $94.50 | 3,437,747 |
2024-05-15 | $94.44 | $94.69 | $94.38 | $94.69 | $94.69 | 5,704,721 |
2024-05-14 | $94.05 | $94.17 | $94.02 | $94.17 | $94.17 | 2,637,620 |
2024-05-13 | $94.20 | $94.23 | $93.96 | $94.03 | $94.03 | 2,690,012 |
2024-05-10 | $94.20 | $94.24 | $93.92 | $94.02 | $94.02 | 4,200,446 |
2024-05-09 | $94.18 | $94.24 | $94.02 | $94.24 | $94.24 | 4,237,876 |
2024-05-08 | $94.23 | $94.28 | $94.13 | $94.21 | $94.21 | 3,619,365 |
2024-05-07 | $94.50 | $94.54 | $94.23 | $94.41 | $94.41 | 7,029,274 |
2024-05-06 | $94.33 | $94.48 | $94.33 | $94.37 | $94.37 | 5,666,727 |
2024-05-03 | $94.33 | $94.66 | $94.09 | $94.27 | $94.27 | 5,510,956 |
2024-05-02 | $93.50 | $93.87 | $93.32 | $93.84 | $93.84 | 6,454,524 |
2024-05-01 | $92.85 | $93.70 | $92.85 | $93.30 | $93.30 | 12,350,313 |
2024-04-30 | $93.72 | $93.92 | $93.38 | $93.43 | $92.89 | 9,199,707 |
2024-04-29 | $93.77 | $94.02 | $93.77 | $94.02 | $93.48 | 5,915,035 |
2024-04-26 | $93.45 | $93.77 | $93.42 | $93.73 | $93.19 | 5,454,924 |
2024-04-25 | $93.14 | $93.45 | $92.88 | $93.42 | $92.88 | 4,208,791 |
2024-04-24 | $93.84 | $93.87 | $93.45 | $93.68 | $93.14 | 4,677,702 |
2024-04-23 | $93.58 | $93.94 | $93.47 | $93.84 | $93.30 | 3,304,699 |
2024-04-22 | $93.14 | $93.52 | $93.14 | $93.48 | $92.94 | 4,778,520 |
2024-04-19 | $92.93 | $93.12 | $92.87 | $93.00 | $92.47 | 7,423,275 |
2024-04-18 | $92.69 | $92.88 | $92.56 | $92.81 | $92.28 | 4,907,038 |
2024-04-17 | $92.82 | $93.01 | $92.63 | $92.69 | $92.16 | 7,747,198 |
2024-04-16 | $92.82 | $92.84 | $92.47 | $92.57 | $92.04 | 7,125,983 |
2024-04-15 | $93.48 | $93.50 | $92.78 | $92.88 | $92.35 | 4,675,845 |
2024-04-12 | $93.37 | $93.48 | $93.27 | $93.44 | $93.44 | 6,803,747 |
2024-04-11 | $93.59 | $93.66 | $93.21 | $93.45 | $93.45 | 7,295,786 |
2024-04-10 | $93.76 | $93.92 | $93.37 | $93.54 | $93.54 | 7,596,008 |
2024-04-09 | $94.36 | $94.48 | $94.23 | $94.42 | $94.42 | 6,702,870 |
2024-04-08 | $93.94 | $94.23 | $93.90 | $94.16 | $94.16 | 5,265,491 |
2024-04-05 | $93.99 | $94.06 | $93.90 | $93.91 | $93.91 | 4,172,585 |
2024-04-04 | $94.28 | $94.41 | $93.88 | $93.96 | $93.96 | 4,142,266 |
2024-04-03 | $93.93 | $94.15 | $93.81 | $94.09 | $94.09 | 4,716,803 |
2024-04-02 | $93.94 | $94.07 | $93.87 | $94.04 | $94.04 | 4,351,972 |
2024-04-01 | $94.69 | $94.69 | $94.18 | $94.22 | $94.22 | 4,807,290 |
2024-03-28 | $95.24 | $95.35 | $95.09 | $95.20 | $95.20 | 4,443,905 |
2024-03-27 | $95.02 | $95.35 | $94.95 | $95.35 | $95.35 | 2,982,731 |
2024-03-26 | $95.06 | $95.09 | $94.81 | $94.84 | $94.84 | 2,885,324 |
2024-03-25 | $95.05 | $95.06 | $94.88 | $95.02 | $95.02 | 4,082,398 |
2024-03-22 | $95.33 | $95.43 | $95.07 | $95.11 | $95.11 | 3,440,453 |
2024-03-21 | $95.38 | $95.44 | $95.07 | $95.24 | $95.24 | 6,484,528 |
2024-03-20 | $94.91 | $95.29 | $94.80 | $95.25 | $95.25 | 7,672,923 |
2024-03-19 | $94.50 | $94.95 | $94.50 | $94.93 | $94.93 | 3,844,404 |
2024-03-18 | $94.58 | $94.64 | $94.46 | $94.53 | $94.53 | 2,633,531 |
2024-03-15 | $94.29 | $94.52 | $94.20 | $94.36 | $94.36 | 5,499,838 |
2024-03-14 | $94.83 | $94.83 | $94.24 | $94.35 | $94.35 | 4,988,829 |
2024-03-13 | $94.74 | $95.06 | $94.66 | $94.82 | $94.82 | 4,223,423 |
2024-03-12 | $94.82 | $94.82 | $94.50 | $94.75 | $94.75 | 4,302,643 |
2024-03-11 | $94.68 | $94.73 | $94.57 | $94.70 | $94.70 | 3,553,779 |
2024-03-08 | $94.79 | $95.09 | $94.68 | $94.70 | $94.70 | 6,891,784 |
2024-03-07 | $94.77 | $94.80 | $94.58 | $94.66 | $94.66 | 4,144,073 |
2024-03-06 | $94.55 | $94.69 | $94.41 | $94.56 | $94.56 | 5,176,055 |
2024-03-05 | $94.42 | $94.66 | $94.32 | $94.34 | $94.34 | 5,659,113 |
2024-03-04 | $94.40 | $94.51 | $94.24 | $94.45 | $94.45 | 9,054,618 |
2024-03-01 | $94.07 | $94.50 | $93.96 | $94.41 | $94.41 | 7,082,899 |
2024-02-29 | $94.63 | $94.83 | $94.52 | $94.62 | $94.09 | 4,570,941 |
2024-02-28 | $94.40 | $94.59 | $94.36 | $94.50 | $93.97 | 2,649,272 |
2024-02-27 | $94.50 | $94.51 | $94.32 | $94.48 | $93.95 | 3,916,241 |
2024-02-26 | $94.76 | $94.76 | $94.37 | $94.41 | $93.88 | 4,442,582 |
2024-02-23 | $94.75 | $94.84 | $94.64 | $94.70 | $94.70 | 3,469,744 |
2024-02-22 | $94.50 | $94.67 | $94.43 | $94.65 | $94.65 | 6,819,303 |
2024-02-21 | $94.36 | $94.43 | $94.05 | $94.21 | $94.21 | 3,763,868 |
2024-02-20 | $94.16 | $94.43 | $94.05 | $94.36 | $94.36 | 4,186,575 |
2024-02-16 | $94.20 | $94.26 | $94.03 | $94.20 | $94.20 | 4,466,254 |
2024-02-15 | $94.28 | $94.54 | $94.19 | $94.42 | $94.42 | 5,432,576 |
2024-02-14 | $93.95 | $94.27 | $93.95 | $94.16 | $94.16 | 6,055,335 |
2024-02-13 | $93.78 | $94.00 | $93.60 | $93.77 | $93.77 | 7,445,008 |
2024-02-12 | $94.57 | $94.86 | $94.49 | $94.53 | $94.53 | 4,691,537 |
2024-02-09 | $94.62 | $94.82 | $94.46 | $94.75 | $94.75 | 8,006,091 |
2024-02-08 | $94.52 | $94.64 | $94.42 | $94.54 | $94.54 | 5,003,159 |
2024-02-07 | $94.60 | $94.66 | $94.32 | $94.52 | $94.52 | 5,663,906 |
2024-02-06 | $94.08 | $94.53 | $94.08 | $94.38 | $94.38 | 6,262,043 |
2024-02-05 | $94.22 | $94.23 | $93.82 | $94.00 | $94.00 | 7,441,732 |
2024-02-02 | $94.27 | $94.58 | $94.27 | $94.45 | $94.45 | 7,061,086 |
2024-02-01 | $94.63 | $94.97 | $94.36 | $94.82 | $94.82 | 7,185,609 |
2024-01-31 | $95.13 | $95.40 | $94.81 | $94.87 | $94.34 | 8,741,471 |
2024-01-30 | $95.26 | $95.32 | $94.92 | $95.13 | $94.60 | 4,222,198 |
2024-01-29 | $95.13 | $95.36 | $94.98 | $95.28 | $94.75 | 4,785,964 |
2024-01-26 | $95.11 | $95.23 | $95.01 | $95.01 | $94.48 | 4,925,908 |
2024-01-25 | $94.78 | $95.13 | $94.64 | $95.13 | $95.13 | 5,285,113 |
2024-01-24 | $94.70 | $94.80 | $94.31 | $94.43 | $94.43 | 4,486,577 |
2024-01-23 | $94.55 | $94.57 | $94.30 | $94.48 | $94.48 | 6,349,200 |
2024-01-22 | $94.52 | $94.77 | $94.45 | $94.54 | $94.54 | 4,349,222 |
2024-01-19 | $94.34 | $94.42 | $93.97 | $94.38 | $94.38 | 6,425,937 |
2024-01-18 | $94.23 | $94.31 | $94.07 | $94.28 | $94.28 | 5,007,439 |
2024-01-17 | $94.26 | $94.26 | $93.93 | $94.12 | $94.12 | 5,805,294 |
2024-01-16 | $94.90 | $94.94 | $94.40 | $94.48 | $94.48 | 6,187,869 |
2024-01-12 | $95.16 | $95.38 | $95.00 | $95.12 | $95.12 | 4,919,589 |
2024-01-11 | $94.75 | $95.02 | $94.47 | $94.98 | $94.98 | 8,059,537 |
2024-01-10 | $94.70 | $94.85 | $94.62 | $94.74 | $94.74 | 8,315,756 |
2024-01-09 | $94.24 | $94.64 | $94.17 | $94.54 | $94.54 | 5,452,296 |
2024-01-08 | $93.85 | $94.46 | $93.85 | $94.38 | $94.38 | 4,572,242 |
2024-01-05 | $93.60 | $94.21 | $93.60 | $93.88 | $93.88 | 5,796,605 |
2024-01-04 | $93.97 | $94.08 | $93.73 | $93.76 | $93.76 | 3,843,719 |
2024-01-03 | $93.76 | $94.33 | $93.70 | $94.13 | $94.13 | 6,921,497 |
2024-01-02 | $94.38 | $94.55 | $94.31 | $94.44 | $94.44 | 6,452,660 |
2023-12-29 | $94.96 | $95.28 | $94.73 | $94.73 | $94.73 | 4,821,320 |
2023-12-28 | $95.37 | $95.39 | $94.92 | $95.06 | $95.06 | 3,349,289 |
2023-12-27 | $95.15 | $95.59 | $95.02 | $95.40 | $95.40 | 3,698,138 |
2023-12-26 | $94.84 | $95.04 | $94.84 | $95.00 | $95.00 | 1,668,765 |
2023-12-22 | $95.10 | $95.16 | $94.77 | $94.81 | $94.81 | 3,523,947 |
2023-12-21 | $94.89 | $95.01 | $94.62 | $94.90 | $94.90 | 5,366,617 |
2023-12-20 | $94.59 | $94.91 | $94.47 | $94.47 | $94.47 | 4,538,481 |
2023-12-19 | $94.27 | $94.59 | $94.27 | $94.50 | $94.50 | 4,371,055 |
2023-12-18 | $94.30 | $94.35 | $93.87 | $94.19 | $94.19 | 5,908,935 |
2023-12-15 | $94.77 | $94.80 | $94.41 | $94.64 | $94.11 | 7,087,803 |
2023-12-14 | $94.89 | $95.15 | $94.65 | $94.83 | $94.30 | 9,342,519 |
2023-12-13 | $93.09 | $94.38 | $93.07 | $94.37 | $93.84 | 8,382,835 |
2023-12-12 | $92.75 | $93.03 | $92.51 | $92.99 | $92.47 | 8,280,211 |
2023-12-11 | $92.74 | $92.78 | $92.47 | $92.74 | $92.22 | 4,797,117 |
2023-12-08 | $92.61 | $92.86 | $92.57 | $92.81 | $92.81 | 7,106,327 |
2023-12-07 | $92.93 | $93.13 | $92.87 | $92.96 | $92.96 | 6,103,679 |
2023-12-06 | $92.95 | $93.01 | $92.77 | $92.80 | $92.80 | 4,271,233 |
2023-12-05 | $92.56 | $92.89 | $92.56 | $92.84 | $92.84 | 3,877,316 |
2023-12-04 | $92.38 | $92.76 | $92.38 | $92.71 | $92.71 | 3,905,572 |
2023-12-01 | $92.08 | $92.94 | $91.96 | $92.94 | $92.94 | 9,126,191 |
2023-11-30 | $92.82 | $92.82 | $92.38 | $92.68 | $92.17 | 8,173,183 |
2023-11-29 | $92.75 | $93.13 | $92.67 | $92.83 | $92.32 | 9,195,590 |
2023-11-28 | $91.98 | $92.41 | $91.90 | $92.35 | $91.84 | 6,148,397 |
2023-11-27 | $91.88 | $92.05 | $91.77 | $92.01 | $91.50 | 5,819,298 |
2023-11-24 | $91.89 | $91.90 | $91.78 | $91.87 | $91.36 | 1,532,423 |
2023-11-22 | $91.84 | $92.04 | $91.67 | $91.95 | $91.44 | 5,564,880 |
2023-11-21 | $91.59 | $91.74 | $91.56 | $91.72 | $91.21 | 4,636,625 |
2023-11-20 | $91.45 | $91.75 | $91.43 | $91.60 | $91.10 | 5,392,917 |
2023-11-17 | $91.36 | $91.53 | $91.18 | $91.53 | $91.03 | 6,776,371 |
2023-11-16 | $91.28 | $91.39 | $91.12 | $91.33 | $90.83 | 6,178,777 |
2023-11-15 | $91.52 | $91.52 | $91.11 | $91.20 | $90.70 | 9,697,851 |
2023-11-14 | $91.39 | $91.72 | $91.39 | $91.48 | $90.98 | 11,882,296 |
2023-11-13 | $90.48 | $90.67 | $90.38 | $90.55 | $90.05 | 6,600,458 |
2023-11-10 | $90.45 | $90.72 | $90.43 | $90.71 | $90.21 | 6,244,580 |
2023-11-09 | $90.75 | $90.87 | $90.22 | $90.25 | $89.75 | 9,789,833 |
2023-11-08 | $90.79 | $90.93 | $90.68 | $90.85 | $90.35 | 12,539,888 |
2023-11-07 | $90.67 | $90.95 | $90.57 | $90.80 | $90.30 | 13,276,276 |
2023-11-06 | $90.96 | $91.18 | $90.74 | $90.92 | $90.42 | 29,125,603 |
2023-11-03 | $90.97 | $91.26 | $90.66 | $91.24 | $90.74 | 14,638,183 |
2023-11-02 | $89.72 | $90.38 | $89.72 | $90.22 | $89.72 | 13,005,473 |
2023-11-01 | $88.56 | $89.26 | $88.56 | $89.24 | $88.75 | 13,928,054 |
2023-10-31 | $88.64 | $89.18 | $88.64 | $88.92 | $88.92 | 12,154,723 |
2023-10-30 | $88.64 | $88.81 | $88.53 | $88.63 | $88.63 | 6,721,512 |
2023-10-27 | $88.88 | $88.94 | $88.47 | $88.61 | $88.61 | 10,484,258 |
2023-10-26 | $88.36 | $88.89 | $88.31 | $88.76 | $88.76 | 8,869,474 |
2023-10-25 | $88.75 | $88.78 | $88.35 | $88.48 | $88.48 | 10,243,818 |
2023-10-24 | $88.69 | $88.96 | $88.59 | $88.91 | $88.91 | 7,739,373 |
2023-10-23 | $87.88 | $88.69 | $87.80 | $88.46 | $88.46 | 7,844,345 |
2023-10-20 | $88.04 | $88.31 | $87.97 | $88.10 | $88.10 | 9,869,364 |
2023-10-19 | $88.33 | $88.68 | $87.95 | $87.96 | $87.96 | 11,498,605 |
2023-10-18 | $88.60 | $88.77 | $88.22 | $88.26 | $88.26 | 9,025,521 |
2023-10-17 | $88.75 | $88.99 | $88.60 | $88.72 | $88.72 | 9,423,515 |
2023-10-16 | $89.10 | $89.36 | $89.07 | $89.14 | $89.14 | 8,622,803 |
2023-10-13 | $89.64 | $89.77 | $89.09 | $89.17 | $89.17 | 10,090,515 |
2023-10-12 | $89.63 | $89.66 | $89.00 | $89.25 | $89.25 | 12,197,449 |
2023-10-11 | $89.93 | $90.00 | $89.33 | $89.76 | $89.76 | 9,031,736 |
2023-10-10 | $89.43 | $89.95 | $89.35 | $89.72 | $89.72 | 14,646,526 |
2023-10-09 | $89.07 | $89.74 | $89.07 | $89.70 | $89.70 | 8,492,016 |
2023-10-06 | $88.43 | $89.18 | $88.30 | $89.04 | $89.04 | 14,645,469 |
2023-10-05 | $88.71 | $88.98 | $88.64 | $88.88 | $88.88 | 14,096,908 |
2023-10-04 | $88.72 | $88.90 | $88.32 | $88.76 | $88.76 | 46,175,066 |
2023-10-03 | $89.00 | $89.19 | $88.37 | $88.43 | $88.43 | 14,311,790 |
2023-10-02 | $89.65 | $89.69 | $89.21 | $89.34 | $89.34 | 17,973,680 |
2023-09-29 | $90.90 | $90.94 | $90.34 | $90.40 | $89.89 | 12,216,397 |
2023-09-28 | $90.04 | $90.53 | $89.86 | $90.46 | $89.95 | 8,217,152 |
2023-09-27 | $90.44 | $90.53 | $89.92 | $90.07 | $89.56 | 11,470,771 |
2023-09-26 | $90.50 | $90.59 | $90.14 | $90.20 | $90.20 | 10,719,350 |
2023-09-25 | $90.49 | $90.78 | $90.41 | $90.63 | $90.63 | 8,635,153 |
2023-09-22 | $90.77 | $91.09 | $90.73 | $90.76 | $90.76 | 10,555,460 |
2023-09-21 | $90.87 | $90.95 | $90.60 | $90.62 | $90.62 | 11,285,056 |
2023-09-20 | $91.55 | $91.71 | $91.24 | $91.26 | $91.26 | 7,060,027 |
2023-09-19 | $91.40 | $91.54 | $91.28 | $91.37 | $91.37 | 5,843,521 |
2023-09-18 | $91.52 | $91.69 | $91.50 | $91.60 | $91.60 | 4,641,546 |
2023-09-15 | $91.60 | $91.78 | $91.54 | $91.58 | $91.58 | 7,372,407 |
2023-09-14 | $91.95 | $91.98 | $91.75 | $91.88 | $91.88 | 7,379,222 |
2023-09-13 | $91.54 | $91.87 | $91.54 | $91.75 | $91.75 | 5,726,000 |
2023-09-12 | $91.48 | $91.68 | $91.43 | $91.52 | $91.52 | 5,837,794 |
2023-09-11 | $91.62 | $91.66 | $91.44 | $91.62 | $91.62 | 6,025,471 |
2023-09-08 | $91.71 | $91.82 | $91.44 | $91.51 | $91.51 | 6,906,665 |
2023-09-07 | $91.11 | $91.60 | $91.11 | $91.59 | $91.59 | 8,330,764 |
2023-09-06 | $91.45 | $91.45 | $91.08 | $91.32 | $91.32 | 8,299,127 |
2023-09-05 | $91.95 | $91.95 | $91.40 | $91.45 | $91.45 | 7,499,506 |
2023-09-01 | $92.08 | $92.29 | $91.81 | $91.99 | $91.99 | 6,341,136 |
2023-08-31 | $92.37 | $92.52 | $92.26 | $92.46 | $91.95 | 5,730,373 |
2023-08-30 | $92.52 | $92.64 | $92.38 | $92.45 | $91.94 | 7,039,344 |
2023-08-29 | $91.80 | $92.49 | $91.76 | $92.47 | $91.96 | 9,102,894 |
2023-08-28 | $91.73 | $91.96 | $91.65 | $91.90 | $91.39 | 5,707,873 |
2023-08-25 | $91.24 | $91.65 | $91.11 | $91.51 | $91.51 | 7,969,609 |
2023-08-24 | $91.71 | $91.72 | $91.06 | $91.13 | $91.13 | 5,549,373 |
2023-08-23 | $91.26 | $91.81 | $91.26 | $91.67 | $91.67 | 7,450,233 |
2023-08-22 | $91.06 | $91.09 | $90.84 | $90.92 | $90.92 | 4,675,225 |
2023-08-21 | $90.81 | $90.93 | $90.59 | $90.87 | $90.87 | 6,345,976 |
2023-08-18 | $90.60 | $91.17 | $90.59 | $90.84 | $90.84 | 7,923,881 |
2023-08-17 | $91.27 | $91.31 | $90.64 | $90.80 | $90.80 | 16,682,002 |
2023-08-16 | $91.47 | $91.69 | $91.20 | $91.23 | $91.23 | 17,441,458 |
2023-08-15 | $91.58 | $91.74 | $91.45 | $91.47 | $91.47 | 8,657,825 |
2023-08-14 | $91.62 | $91.92 | $91.48 | $91.76 | $91.76 | 8,179,683 |
2023-08-11 | $91.62 | $91.82 | $91.48 | $91.75 | $91.75 | 6,174,375 |
2023-08-10 | $92.19 | $92.41 | $91.66 | $91.88 | $91.88 | 11,190,619 |
2023-08-09 | $91.93 | $92.07 | $91.75 | $91.93 | $91.93 | 6,529,757 |
2023-08-08 | $91.74 | $92.00 | $91.59 | $91.92 | $91.92 | 8,316,747 |
2023-08-07 | $91.78 | $91.80 | $91.51 | $91.76 | $91.76 | 3,654,512 |
2023-08-04 | $91.62 | $91.94 | $91.49 | $91.57 | $91.57 | 9,497,126 |
2023-08-03 | $91.00 | $91.21 | $90.88 | $91.04 | $91.04 | 7,921,415 |
2023-08-02 | $91.40 | $91.43 | $91.10 | $91.35 | $91.35 | 6,354,978 |
2023-08-01 | $92.06 | $92.06 | $91.63 | $91.71 | $91.71 | 6,976,529 |
2023-07-31 | $92.61 | $92.85 | $92.58 | $92.75 | $92.23 | 5,026,854 |
2023-07-28 | $92.33 | $92.55 | $92.27 | $92.46 | $91.94 | 5,542,742 |
2023-07-27 | $92.83 | $92.91 | $91.75 | $91.93 | $91.93 | 10,418,134 |
2023-07-26 | $92.27 | $92.75 | $92.19 | $92.65 | $92.65 | 7,947,402 |
2023-07-25 | $92.22 | $92.36 | $92.10 | $92.23 | $92.23 | 5,415,866 |
2023-07-24 | $92.50 | $92.72 | $92.29 | $92.29 | $92.29 | 4,423,407 |
2023-07-21 | $92.32 | $92.64 | $92.30 | $92.46 | $92.46 | 7,344,581 |
2023-07-20 | $92.34 | $92.38 | $91.99 | $92.26 | $92.26 | 5,435,346 |
2023-07-19 | $92.61 | $92.81 | $92.58 | $92.63 | $92.63 | 4,847,641 |
2023-07-18 | $92.40 | $92.70 | $92.36 | $92.55 | $92.55 | 7,835,614 |
2023-07-17 | $92.11 | $92.44 | $92.00 | $92.32 | $92.32 | 4,686,302 |
2023-07-14 | $92.72 | $92.77 | $92.08 | $92.14 | $92.14 | 7,127,089 |
2023-07-13 | $92.69 | $92.91 | $92.51 | $92.79 | $92.79 | 9,669,807 |
2023-07-12 | $92.00 | $92.34 | $92.00 | $92.23 | $92.23 | 11,186,541 |
2023-07-11 | $91.21 | $91.49 | $91.11 | $91.48 | $91.48 | 6,652,266 |
2023-07-10 | $90.64 | $91.12 | $90.63 | $91.01 | $91.01 | 8,166,549 |
2023-07-07 | $90.34 | $91.14 | $90.34 | $90.59 | $90.59 | 9,675,484 |
2023-07-06 | $90.51 | $90.56 | $90.24 | $90.52 | $90.52 | 9,427,322 |
2023-07-05 | $91.41 | $91.45 | $91.03 | $91.17 | $91.17 | 8,569,387 |
2023-07-03 | $91.61 | $91.61 | $91.35 | $91.48 | $91.48 | 4,006,473 |
2023-06-30 | $91.95 | $92.28 | $91.86 | $92.03 | $91.54 | 8,812,243 |
2023-06-29 | $91.50 | $91.64 | $91.26 | $91.63 | $91.14 | 7,734,399 |
2023-06-28 | $91.40 | $91.87 | $91.27 | $91.87 | $91.38 | 6,036,955 |
2023-06-27 | $91.15 | $91.44 | $91.10 | $91.34 | $90.85 | 6,312,495 |
2023-06-26 | $90.99 | $91.15 | $90.86 | $91.07 | $90.58 | 6,627,292 |
2023-06-23 | $90.95 | $91.06 | $90.75 | $90.90 | $90.41 | 4,754,853 |
2023-06-22 | $91.24 | $91.32 | $91.09 | $91.18 | $90.69 | 5,619,172 |
2023-06-21 | $91.49 | $91.61 | $91.27 | $91.45 | $90.96 | 6,862,309 |
2023-06-20 | $91.86 | $91.93 | $91.67 | $91.67 | $91.18 | 5,713,402 |
2023-06-16 | $92.15 | $92.15 | $91.86 | $91.91 | $91.42 | 5,403,660 |
2023-06-15 | $91.93 | $92.18 | $91.80 | $92.16 | $91.66 | 10,476,290 |
2023-06-14 | $91.75 | $92.01 | $91.29 | $91.74 | $91.25 | 8,465,382 |
2023-06-13 | $91.71 | $91.92 | $91.55 | $91.67 | $91.18 | 7,104,217 |
2023-06-12 | $91.68 | $91.73 | $91.33 | $91.54 | $91.05 | 9,344,416 |
2023-06-09 | $91.62 | $91.79 | $91.57 | $91.60 | $91.11 | 8,677,181 |
2023-06-08 | $90.98 | $91.60 | $90.98 | $91.59 | $91.10 | 7,125,575 |
2023-06-07 | $91.56 | $91.69 | $90.89 | $91.00 | $91.00 | 8,158,533 |
2023-06-06 | $91.22 | $91.50 | $91.06 | $91.47 | $91.47 | 6,176,790 |
2023-06-05 | $91.33 | $91.35 | $91.07 | $91.27 | $91.27 | 7,425,600 |
2023-06-02 | $91.23 | $91.56 | $91.01 | $91.38 | $91.38 | 10,203,234 |
2023-06-01 | $90.39 | $90.98 | $90.34 | $90.92 | $90.92 | 9,280,335 |
2023-05-31 | $90.91 | $91.05 | $90.68 | $90.84 | $90.32 | 7,077,746 |
2023-05-30 | $91.21 | $91.21 | $90.88 | $91.16 | $90.64 | 6,329,042 |
2023-05-26 | $90.32 | $90.85 | $90.26 | $90.78 | $90.26 | 6,411,359 |
2023-05-25 | $90.61 | $90.62 | $90.18 | $90.21 | $89.69 | 7,021,202 |
2023-05-24 | $90.72 | $90.81 | $90.08 | $90.30 | $89.78 | 8,761,719 |
2023-05-23 | $91.18 | $91.32 | $90.83 | $90.94 | $90.42 | 7,275,933 |
2023-05-22 | $91.06 | $91.55 | $91.06 | $91.39 | $90.87 | 7,194,270 |
2023-05-19 | $90.89 | $91.22 | $90.88 | $90.99 | $90.99 | 8,463,536 |
2023-05-18 | $90.67 | $91.01 | $90.56 | $90.94 | $90.94 | 5,056,093 |
2023-05-17 | $90.80 | $91.21 | $90.73 | $90.90 | $90.90 | 5,513,616 |
2023-05-16 | $91.07 | $91.13 | $90.61 | $90.69 | $90.69 | 8,177,759 |
2023-05-15 | $91.35 | $91.44 | $91.20 | $91.34 | $91.34 | 4,895,336 |
2023-05-12 | $91.65 | $91.79 | $91.18 | $91.32 | $91.32 | 6,958,874 |
2023-05-11 | $91.73 | $91.75 | $91.55 | $91.66 | $91.66 | 3,867,641 |
2023-05-10 | $91.79 | $91.92 | $91.48 | $91.79 | $91.79 | 6,867,364 |
2023-05-09 | $91.30 | $91.36 | $91.13 | $91.25 | $91.25 | 4,694,014 |
2023-05-08 | $91.63 | $91.63 | $91.20 | $91.47 | $91.47 | 5,314,674 |
2023-05-05 | $91.48 | $91.80 | $91.34 | $91.65 | $91.65 | 5,907,584 |
2023-05-04 | $91.23 | $91.26 | $90.84 | $91.18 | $91.18 | 8,203,645 |
2023-05-03 | $91.67 | $92.09 | $91.44 | $91.45 | $91.45 | 8,232,662 |
2023-05-02 | $91.62 | $91.69 | $91.22 | $91.56 | $91.56 | 7,238,477 |
2023-05-01 | $91.84 | $91.96 | $91.47 | $91.59 | $91.59 | 9,543,489 |
2023-04-28 | $92.32 | $92.69 | $92.27 | $92.49 | $91.99 | 6,786,559 |
2023-04-27 | $92.13 | $92.39 | $91.84 | $92.13 | $91.63 | 6,369,956 |
2023-04-26 | $92.13 | $92.21 | $91.71 | $91.82 | $91.32 | 7,099,054 |
2023-04-25 | $92.35 | $92.46 | $92.08 | $92.18 | $91.68 | 6,849,155 |
2023-04-24 | $92.25 | $92.41 | $92.05 | $92.35 | $92.35 | 5,963,351 |
2023-04-21 | $91.94 | $92.16 | $91.71 | $92.08 | $92.08 | 6,451,976 |
2023-04-20 | $91.53 | $91.92 | $91.53 | $91.83 | $91.83 | 3,930,057 |
2023-04-19 | $91.93 | $92.06 | $91.79 | $91.89 | $91.89 | 5,054,073 |
2023-04-18 | $92.30 | $92.53 | $92.04 | $92.23 | $92.23 | 5,151,596 |
2023-04-17 | $92.22 | $92.27 | $91.83 | $92.13 | $92.13 | 7,307,819 |
2023-04-14 | $92.57 | $92.72 | $92.13 | $92.38 | $92.38 | 10,099,414 |
2023-04-13 | $92.16 | $92.84 | $92.12 | $92.61 | $92.61 | 33,827,555 |
2023-04-12 | $92.51 | $92.55 | $91.86 | $91.91 | $91.91 | 8,284,425 |
2023-04-11 | $91.81 | $92.15 | $91.71 | $91.97 | $91.97 | 6,563,504 |
2023-04-10 | $91.68 | $91.81 | $91.32 | $91.71 | $91.71 | 9,664,692 |
2023-04-06 | $91.46 | $92.01 | $91.19 | $91.89 | $91.89 | 10,349,954 |
2023-04-05 | $92.00 | $92.01 | $91.32 | $91.45 | $91.45 | 12,247,401 |
2023-04-04 | $92.37 | $92.40 | $91.94 | $91.97 | $91.97 | 12,885,226 |
2023-04-03 | $92.29 | $92.40 | $91.97 | $92.29 | $92.29 | 10,463,775 |
2023-03-31 | $91.89 | $92.85 | $91.89 | $92.82 | $92.37 | 14,994,076 |
2023-03-30 | $91.43 | $91.75 | $91.15 | $91.74 | $91.29 | 6,932,625 |
2023-03-29 | $90.37 | $91.19 | $90.35 | $91.14 | $90.69 | 8,579,396 |
2023-03-28 | $89.97 | $90.14 | $89.75 | $90.08 | $89.64 | 6,668,346 |
2023-03-27 | $90.39 | $90.63 | $90.07 | $90.10 | $89.66 | 6,638,422 |
2023-03-24 | $90.13 | $90.42 | $90.02 | $90.24 | $90.24 | 8,894,080 |
2023-03-23 | $90.67 | $91.24 | $90.17 | $90.49 | $90.49 | 9,072,353 |
2023-03-22 | $90.84 | $91.76 | $90.35 | $90.79 | $90.79 | 16,284,177 |
2023-03-21 | $90.42 | $90.82 | $90.16 | $90.69 | $90.69 | 8,515,770 |
2023-03-20 | $89.91 | $90.17 | $89.56 | $89.67 | $89.67 | 6,394,288 |
2023-03-17 | $90.00 | $91.00 | $89.76 | $89.91 | $89.91 | 10,148,228 |
2023-03-16 | $89.40 | $90.66 | $89.40 | $90.45 | $90.45 | 9,366,200 |
2023-03-15 | $89.23 | $89.95 | $89.12 | $89.86 | $89.86 | 14,736,291 |
2023-03-14 | $90.26 | $90.64 | $89.87 | $90.27 | $90.27 | 10,239,534 |
2023-03-13 | $89.83 | $90.68 | $89.28 | $89.57 | $89.57 | 12,999,883 |
2023-03-10 | $90.09 | $90.65 | $89.70 | $90.03 | $90.03 | 13,675,756 |
2023-03-09 | $90.70 | $91.07 | $89.95 | $90.06 | $90.06 | 13,965,920 |
2023-03-08 | $91.01 | $91.23 | $90.44 | $90.62 | $90.62 | 9,483,515 |
2023-03-07 | $91.70 | $91.71 | $91.07 | $91.08 | $91.08 | 7,568,054 |
2023-03-06 | $91.74 | $91.95 | $91.58 | $91.67 | $91.67 | 7,973,315 |
2023-03-03 | $91.11 | $91.74 | $90.97 | $91.60 | $91.60 | 9,086,084 |
2023-03-02 | $90.20 | $90.81 | $90.10 | $90.67 | $90.67 | 7,619,115 |
2023-03-01 | $90.91 | $90.91 | $90.40 | $90.62 | $90.62 | 7,943,732 |
2023-02-28 | $91.42 | $91.49 | $91.26 | $91.39 | $90.88 | 5,876,927 |
2023-02-27 | $91.30 | $91.70 | $91.24 | $91.56 | $91.05 | 11,241,755 |
2023-02-24 | $90.72 | $91.13 | $90.58 | $90.98 | $90.47 | 10,289,308 |
2023-02-23 | $90.98 | $91.64 | $90.90 | $91.51 | $91.00 | 8,112,444 |
2023-02-22 | $90.23 | $90.93 | $90.23 | $90.60 | $90.09 | 19,434,266 |
2023-02-21 | $90.62 | $90.72 | $89.59 | $89.94 | $89.44 | 21,320,574 |
2023-02-17 | $90.68 | $91.58 | $90.52 | $91.38 | $90.87 | 22,064,560 |
2023-02-16 | $91.47 | $91.47 | $91.00 | $91.08 | $90.57 | 20,721,885 |
2023-02-15 | $91.73 | $91.89 | $91.47 | $91.86 | $91.35 | 12,888,084 |
2023-02-14 | $91.88 | $92.22 | $91.45 | $92.00 | $91.48 | 8,297,470 |
2023-02-13 | $91.83 | $92.28 | $91.71 | $91.99 | $91.48 | 11,064,767 |
2023-02-10 | $92.12 | $92.29 | $91.62 | $91.73 | $91.22 | 10,315,142 |
2023-02-09 | $93.30 | $93.39 | $92.43 | $92.45 | $91.93 | 10,584,461 |
2023-02-08 | $93.28 | $93.44 | $92.90 | $93.12 | $92.60 | 7,233,624 |
2023-02-07 | $92.99 | $93.70 | $92.97 | $93.48 | $92.96 | 9,792,205 |
2023-02-06 | $93.30 | $93.32 | $93.00 | $93.12 | $92.60 | 6,153,095 |
2023-02-03 | $94.03 | $94.26 | $93.64 | $93.67 | $93.15 | 11,318,955 |
2023-02-02 | $94.80 | $94.84 | $94.47 | $94.63 | $94.10 | 11,691,483 |
2023-02-01 | $93.12 | $94.35 | $92.95 | $94.02 | $93.49 | 11,313,857 |
2023-01-31 | $93.04 | $93.63 | $93.04 | $93.63 | $92.63 | 8,814,702 |
2023-01-30 | $93.12 | $93.24 | $92.88 | $92.90 | $91.91 | 4,564,089 |
2023-01-27 | $93.36 | $93.57 | $93.19 | $93.39 | $93.39 | 8,356,871 |
2023-01-26 | $93.53 | $93.70 | $93.24 | $93.63 | $93.63 | 7,797,668 |
2023-01-25 | $93.12 | $93.47 | $92.98 | $93.39 | $93.39 | 5,979,755 |
2023-01-24 | $93.12 | $93.43 | $92.99 | $93.39 | $93.39 | 4,948,066 |
2023-01-23 | $93.28 | $93.62 | $93.14 | $93.27 | $93.27 | 5,153,725 |
2023-01-20 | $93.26 | $93.39 | $92.85 | $93.39 | $93.39 | 7,524,022 |
2023-01-19 | $93.38 | $93.54 | $93.07 | $93.16 | $93.16 | 8,192,661 |
2023-01-18 | $94.24 | $94.52 | $93.72 | $93.78 | $93.78 | 7,616,788 |
2023-01-17 | $93.81 | $93.89 | $93.56 | $93.69 | $93.69 | 7,199,286 |
2023-01-13 | $93.42 | $94.11 | $93.42 | $93.96 | $93.96 | 9,905,747 |
2023-01-12 | $93.64 | $93.98 | $93.15 | $93.88 | $93.88 | 7,904,243 |
2023-01-11 | $93.08 | $93.40 | $92.94 | $93.38 | $93.38 | 6,302,917 |
2023-01-10 | $92.71 | $92.94 | $92.52 | $92.72 | $92.72 | 6,315,934 |
2023-01-09 | $92.72 | $92.98 | $92.58 | $92.84 | $92.84 | 11,436,586 |
2023-01-06 | $91.63 | $92.75 | $91.44 | $92.44 | $92.44 | 13,860,578 |
2023-01-05 | $90.84 | $91.22 | $90.77 | $91.12 | $91.12 | 7,616,185 |
2023-01-04 | $90.83 | $91.34 | $90.48 | $91.29 | $91.29 | 9,397,616 |
2023-01-03 | $90.51 | $90.68 | $90.02 | $90.18 | $90.18 | 7,580,537 |
2022-12-30 | $89.71 | $90.06 | $89.57 | $90.00 | $90.00 | 6,459,124 |
2022-12-29 | $89.31 | $89.97 | $88.90 | $89.94 | $89.94 | 10,216,348 |
2022-12-28 | $90.16 | $90.25 | $88.67 | $88.67 | $88.67 | 10,457,113 |
2022-12-27 | $90.98 | $90.98 | $89.97 | $89.98 | $89.98 | 4,848,689 |
2022-12-23 | $90.34 | $91.03 | $90.34 | $90.98 | $90.98 | 6,014,318 |
2022-12-22 | $91.08 | $91.08 | $90.40 | $90.70 | $90.70 | 7,904,137 |
2022-12-21 | $90.90 | $91.45 | $90.85 | $91.31 | $91.31 | 5,622,348 |
2022-12-20 | $90.39 | $90.74 | $90.11 | $90.51 | $90.51 | 5,925,147 |
2022-12-19 | $90.82 | $91.09 | $90.60 | $90.79 | $90.79 | 6,416,645 |
2022-12-16 | $91.87 | $92.05 | $91.57 | $91.83 | $91.25 | 9,097,499 |
2022-12-15 | $92.31 | $92.44 | $91.85 | $92.30 | $92.30 | 6,767,943 |
2022-12-14 | $93.22 | $93.29 | $92.07 | $92.69 | $92.69 | 10,749,752 |
2022-12-13 | $93.63 | $93.87 | $92.62 | $93.18 | $93.18 | 12,476,477 |
2022-12-12 | $92.10 | $92.28 | $91.92 | $92.18 | $92.18 | 4,346,750 |
2022-12-09 | $91.65 | $92.18 | $91.60 | $91.87 | $91.87 | 7,279,548 |
2022-12-08 | $91.90 | $91.96 | $91.54 | $91.82 | $91.82 | 5,848,820 |
2022-12-07 | $91.27 | $91.87 | $91.27 | $91.72 | $91.72 | 6,128,983 |
2022-12-06 | $91.73 | $91.85 | $91.17 | $91.27 | $91.27 | 7,952,112 |
2022-12-05 | $92.23 | $92.24 | $91.47 | $91.70 | $91.70 | 7,544,753 |
2022-12-02 | $91.90 | $92.58 | $91.81 | $92.55 | $92.55 | 10,759,634 |
2022-12-01 | $92.61 | $92.61 | $92.05 | $92.55 | $92.55 | 10,624,678 |
2022-11-30 | $91.42 | $92.84 | $91.20 | $92.83 | $92.31 | 10,897,790 |
2022-11-29 | $91.09 | $91.50 | $90.81 | $91.41 | $90.89 | 7,366,628 |
2022-11-28 | $91.77 | $91.87 | $90.96 | $90.99 | $90.48 | 7,446,662 |
2022-11-25 | $92.21 | $92.23 | $91.83 | $91.94 | $91.42 | 1,979,967 |
2022-11-23 | $91.60 | $92.27 | $91.57 | $92.16 | $91.64 | 5,456,054 |
2022-11-22 | $91.19 | $91.66 | $91.04 | $91.65 | $91.13 | 6,290,332 |
2022-11-21 | $90.89 | $91.16 | $90.76 | $90.94 | $90.43 | 8,761,812 |
2022-11-18 | $91.22 | $91.26 | $90.74 | $91.02 | $90.51 | 10,139,562 |
2022-11-17 | $90.39 | $90.91 | $90.38 | $90.78 | $90.27 | 8,376,950 |
2022-11-16 | $91.38 | $91.47 | $91.12 | $91.20 | $90.68 | 8,438,000 |
2022-11-15 | $91.57 | $91.59 | $90.82 | $91.45 | $90.93 | 15,907,363 |
2022-11-14 | $91.02 | $91.02 | $90.45 | $90.45 | $89.94 | 8,638,163 |
2022-11-11 | $90.92 | $91.44 | $90.52 | $91.16 | $90.64 | 6,020,968 |
2022-11-10 | $90.51 | $90.89 | $89.92 | $90.84 | $90.33 | 18,266,570 |
2022-11-09 | $89.05 | $89.09 | $87.92 | $88.09 | $87.59 | 11,407,911 |
2022-11-08 | $89.33 | $89.54 | $88.96 | $89.15 | $88.65 | 10,279,063 |
2022-11-07 | $89.48 | $89.64 | $89.07 | $89.33 | $88.82 | 6,133,141 |
2022-11-04 | $89.34 | $89.74 | $88.73 | $89.33 | $88.82 | 11,264,648 |
2022-11-03 | $88.22 | $89.03 | $88.06 | $88.79 | $88.29 | 11,808,695 |
2022-11-02 | $90.10 | $91.05 | $89.27 | $89.32 | $88.81 | 13,962,295 |
2022-11-01 | $90.57 | $90.62 | $89.66 | $90.16 | $89.65 | 12,149,803 |
2022-10-31 | $90.88 | $91.00 | $90.01 | $90.05 | $89.08 | 12,130,140 |
2022-10-28 | $91.20 | $91.61 | $90.91 | $91.44 | $90.46 | 34,620,315 |
2022-10-27 | $90.32 | $90.96 | $89.97 | $90.75 | $89.78 | 15,063,601 |
2022-10-26 | $89.58 | $90.38 | $89.48 | $90.02 | $90.02 | 9,912,966 |
2022-10-25 | $89.23 | $89.82 | $89.17 | $89.80 | $89.80 | 9,536,780 |
2022-10-24 | $88.95 | $89.17 | $88.48 | $89.01 | $89.01 | 7,349,134 |
2022-10-21 | $87.92 | $89.04 | $87.79 | $88.77 | $88.77 | 10,444,093 |
2022-10-20 | $88.83 | $89.28 | $87.99 | $88.11 | $88.11 | 8,320,295 |
2022-10-19 | $88.97 | $89.14 | $88.34 | $88.65 | $88.65 | 5,099,834 |
2022-10-18 | $89.73 | $89.98 | $89.08 | $89.44 | $89.44 | 9,850,600 |
2022-10-17 | $88.58 | $89.08 | $88.53 | $88.81 | $88.81 | 7,332,154 |
2022-10-14 | $88.54 | $88.80 | $87.55 | $87.74 | $87.74 | 7,471,868 |
2022-10-13 | $86.58 | $88.25 | $86.28 | $88.06 | $88.06 | 7,327,195 |
2022-10-12 | $87.89 | $88.17 | $87.69 | $87.89 | $87.89 | 5,861,778 |
2022-10-11 | $87.58 | $88.38 | $87.46 | $87.72 | $87.72 | 10,130,769 |
2022-10-10 | $88.48 | $88.57 | $87.02 | $87.45 | $87.45 | 4,814,565 |
2022-10-07 | $89.21 | $89.33 | $88.56 | $88.57 | $88.57 | 6,324,963 |
2022-10-06 | $89.85 | $90.14 | $89.50 | $89.57 | $89.57 | 6,514,252 |
2022-10-05 | $89.35 | $90.08 | $89.10 | $89.86 | $89.86 | 5,714,373 |
2022-10-04 | $89.33 | $90.20 | $89.28 | $90.17 | $90.17 | 7,552,290 |
2022-10-03 | $88.01 | $88.50 | $87.76 | $88.27 | $88.27 | 11,519,528 |
2022-09-30 | $88.33 | $88.84 | $87.70 | $87.85 | $87.38 | 6,294,487 |
2022-09-29 | $88.52 | $88.54 | $87.73 | $88.25 | $87.78 | 8,850,323 |
2022-09-28 | $88.06 | $89.17 | $87.87 | $88.96 | $88.48 | 13,058,834 |
2022-09-27 | $88.55 | $88.55 | $87.42 | $87.57 | $87.10 | 12,999,071 |
2022-09-26 | $88.56 | $88.89 | $87.70 | $87.78 | $87.31 | 14,314,512 |
2022-09-23 | $89.29 | $89.55 | $88.51 | $88.81 | $88.33 | 15,390,606 |
2022-09-22 | $90.33 | $90.38 | $89.64 | $89.95 | $89.47 | 12,603,139 |
2022-09-21 | $90.80 | $91.49 | $90.15 | $90.58 | $90.10 | 14,874,136 |
2022-09-20 | $91.16 | $91.19 | $90.71 | $90.77 | $90.28 | 10,086,703 |
2022-09-19 | $90.85 | $91.70 | $90.85 | $91.70 | $91.21 | 5,813,473 |
2022-09-16 | $90.71 | $91.33 | $90.31 | $91.31 | $90.82 | 13,202,561 |
2022-09-15 | $91.39 | $91.64 | $91.04 | $91.08 | $90.59 | 10,324,239 |
2022-09-14 | $91.71 | $92.32 | $91.53 | $91.62 | $91.13 | 9,729,578 |
2022-09-13 | $92.34 | $92.61 | $91.51 | $91.55 | $91.06 | 17,879,377 |
2022-09-12 | $93.72 | $93.91 | $93.32 | $93.66 | $93.16 | 8,471,931 |
2022-09-09 | $93.53 | $93.80 | $93.15 | $93.35 | $93.35 | 8,089,975 |
2022-09-08 | $92.20 | $93.00 | $92.08 | $92.95 | $92.95 | 8,412,129 |
2022-09-07 | $91.37 | $92.60 | $91.37 | $92.57 | $92.57 | 8,752,399 |
2022-09-06 | $91.49 | $91.66 | $90.99 | $91.38 | $91.38 | 8,725,951 |
2022-09-02 | $92.15 | $92.49 | $91.45 | $91.59 | $91.59 | 10,452,465 |
2022-09-01 | $91.12 | $91.67 | $90.67 | $91.56 | $91.56 | 9,077,340 |
2022-08-31 | $92.48 | $92.64 | $91.85 | $91.89 | $91.39 | 14,061,879 |
2022-08-30 | $93.33 | $93.38 | $92.14 | $92.47 | $91.97 | 20,925,455 |
2022-08-29 | $93.02 | $93.56 | $92.89 | $93.20 | $92.69 | 5,674,264 |
2022-08-26 | $95.17 | $95.20 | $93.53 | $93.59 | $93.08 | 11,057,049 |
2022-08-25 | $94.59 | $95.20 | $94.42 | $95.10 | $94.58 | 3,486,384 |
2022-08-24 | $94.28 | $94.45 | $94.06 | $94.31 | $93.80 | 4,565,739 |
2022-08-23 | $93.99 | $94.37 | $93.72 | $94.17 | $93.66 | 12,031,245 |
2022-08-22 | $94.35 | $94.46 | $93.95 | $93.97 | $93.46 | 17,870,466 |
2022-08-19 | $95.45 | $95.58 | $94.88 | $95.08 | $94.56 | 15,148,672 |
2022-08-18 | $96.16 | $96.29 | $96.05 | $96.09 | $95.57 | 5,643,881 |
2022-08-17 | $96.33 | $96.51 | $95.99 | $96.00 | $95.48 | 10,226,056 |
2022-08-16 | $97.33 | $97.33 | $96.74 | $97.01 | $96.48 | 8,680,358 |
2022-08-15 | $97.50 | $97.69 | $97.19 | $97.38 | $96.85 | 9,327,881 |
2022-08-12 | $96.80 | $97.61 | $96.74 | $97.57 | $97.04 | 5,951,520 |
2022-08-11 | $97.82 | $98.00 | $96.56 | $96.68 | $96.16 | 11,064,026 |
2022-08-10 | $96.85 | $97.26 | $96.79 | $97.16 | $96.63 | 10,737,962 |
2022-08-09 | $96.27 | $96.31 | $95.71 | $95.72 | $95.20 | 16,617,996 |
2022-08-08 | $96.68 | $97.11 | $96.38 | $96.46 | $95.94 | 6,529,312 |
2022-08-05 | $95.79 | $96.41 | $95.51 | $96.33 | $95.81 | 8,233,735 |
2022-08-04 | $96.67 | $96.75 | $96.41 | $96.73 | $96.20 | 5,905,372 |
2022-08-03 | $95.93 | $96.56 | $95.72 | $96.48 | $95.96 | 6,586,846 |
2022-08-02 | $95.91 | $96.06 | $95.60 | $95.64 | $95.12 | 12,805,797 |
2022-08-01 | $95.88 | $96.26 | $95.59 | $96.12 | $95.60 | 10,369,759 |
2022-07-29 | $96.05 | $96.67 | $95.85 | $96.38 | $95.42 | 8,651,932 |
2022-07-28 | $95.54 | $96.18 | $95.19 | $96.13 | $95.17 | 7,280,483 |
2022-07-27 | $94.58 | $95.46 | $94.52 | $95.07 | $94.12 | 8,667,074 |
2022-07-26 | $94.60 | $94.62 | $94.03 | $94.10 | $93.16 | 5,356,063 |
2022-07-25 | $94.99 | $94.99 | $94.48 | $94.75 | $93.81 | 5,671,434 |
2022-07-22 | $95.13 | $95.60 | $94.47 | $94.80 | $93.86 | 8,860,075 |
2022-07-21 | $93.74 | $95.00 | $93.57 | $94.93 | $93.99 | 15,140,691 |
2022-07-20 | $93.48 | $94.48 | $93.48 | $93.73 | $92.80 | 26,661,888 |
2022-07-19 | $92.49 | $93.55 | $92.42 | $93.26 | $92.33 | 8,497,898 |
2022-07-18 | $93.20 | $93.20 | $91.94 | $92.01 | $91.10 | 7,381,429 |
2022-07-15 | $92.03 | $92.95 | $91.99 | $92.92 | $92.00 | 14,000,727 |
2022-07-14 | $91.27 | $91.79 | $90.60 | $91.66 | $90.75 | 9,635,680 |
2022-07-13 | $91.24 | $92.23 | $91.02 | $91.92 | $91.01 | 11,074,772 |
2022-07-12 | $91.76 | $92.22 | $91.75 | $92.10 | $91.18 | 7,727,945 |
2022-07-11 | $92.04 | $92.24 | $91.71 | $91.76 | $90.85 | 4,381,017 |
2022-07-08 | $91.84 | $92.33 | $91.51 | $92.27 | $91.35 | 8,678,000 |
2022-07-07 | $90.99 | $92.15 | $90.99 | $92.08 | $91.16 | 10,689,743 |
2022-07-06 | $90.76 | $91.03 | $90.46 | $90.61 | $89.71 | 6,305,865 |
2022-07-05 | $90.46 | $91.02 | $89.89 | $90.96 | $90.06 | 8,494,836 |
2022-07-01 | $90.35 | $91.40 | $90.35 | $91.04 | $90.13 | 10,458,523 |
2022-06-30 | $90.45 | $90.97 | $90.10 | $90.71 | $89.36 | 9,559,106 |
2022-06-29 | $90.86 | $90.97 | $90.54 | $90.82 | $89.47 | 6,619,715 |
2022-06-28 | $92.08 | $92.34 | $90.95 | $90.98 | $89.63 | 10,458,295 |
2022-06-27 | $92.65 | $92.76 | $92.19 | $92.21 | $90.84 | 5,785,275 |
2022-06-24 | $92.23 | $93.04 | $92.06 | $92.65 | $91.27 | 12,138,568 |
2022-06-23 | $91.45 | $92.07 | $91.45 | $92.03 | $90.66 | 8,769,971 |
2022-06-22 | $91.23 | $91.67 | $91.11 | $91.38 | $90.02 | 11,052,278 |
2022-06-21 | $92.20 | $92.30 | $91.27 | $91.33 | $89.97 | 8,678,898 |
2022-06-17 | $91.34 | $92.07 | $91.13 | $91.64 | $90.28 | 17,038,020 |
2022-06-16 | $91.41 | $91.57 | $90.44 | $91.12 | $89.77 | 14,404,741 |
2022-06-15 | $92.03 | $93.18 | $91.50 | $92.66 | $91.28 | 18,762,087 |
2022-06-14 | $90.75 | $91.83 | $90.28 | $91.04 | $89.69 | 21,578,021 |
2022-06-13 | $91.66 | $91.91 | $89.81 | $90.32 | $88.98 | 44,091,283 |
2022-06-10 | $94.50 | $94.50 | $93.10 | $93.53 | $92.14 | 20,385,883 |
2022-06-09 | $95.71 | $95.97 | $95.11 | $95.22 | $93.81 | 16,374,709 |
2022-06-08 | $96.75 | $96.75 | $95.97 | $96.01 | $94.59 | 8,920,951 |
2022-06-07 | $96.33 | $96.94 | $96.31 | $96.87 | $95.43 | 9,491,643 |
2022-06-06 | $97.29 | $97.63 | $96.60 | $96.74 | $95.30 | 8,228,806 |
2022-06-03 | $97.66 | $97.72 | $97.30 | $97.37 | $95.92 | 9,144,615 |
2022-06-02 | $97.68 | $98.16 | $97.58 | $98.13 | $96.67 | 7,592,738 |
2022-06-01 | $98.15 | $98.39 | $97.61 | $97.84 | $96.39 | 22,041,708 |
2022-05-31 | $98.85 | $98.93 | $98.28 | $98.62 | $96.73 | 23,030,574 |
2022-05-27 | $98.91 | $99.34 | $98.55 | $99.28 | $97.38 | 12,372,124 |
2022-05-26 | $97.20 | $98.46 | $97.18 | $98.36 | $96.48 | 16,255,147 |
2022-05-25 | $95.41 | $97.03 | $95.41 | $96.89 | $95.04 | 10,665,941 |
2022-05-24 | $94.77 | $95.56 | $94.75 | $95.44 | $93.62 | 8,466,381 |
2022-05-23 | $94.77 | $95.05 | $94.75 | $94.98 | $93.16 | 6,653,909 |
2022-05-20 | $94.93 | $95.08 | $94.34 | $94.70 | $92.89 | 7,050,355 |
2022-05-19 | $94.08 | $94.90 | $93.96 | $94.79 | $92.98 | 12,800,034 |
2022-05-18 | $94.52 | $94.53 | $94.03 | $94.13 | $92.33 | 9,650,841 |
2022-05-17 | $95.35 | $95.35 | $94.72 | $94.92 | $93.11 | 9,076,045 |
2022-05-16 | $95.24 | $95.39 | $94.91 | $95.00 | $93.18 | 8,971,183 |
2022-05-13 | $95.28 | $95.49 | $94.75 | $95.19 | $93.37 | 17,568,857 |
2022-05-12 | $95.04 | $95.42 | $94.67 | $95.07 | $93.25 | 11,507,615 |
2022-05-11 | $95.49 | $96.11 | $95.21 | $95.22 | $93.40 | 13,161,492 |
2022-05-10 | $95.90 | $96.16 | $95.33 | $95.71 | $93.88 | 12,964,111 |
2022-05-09 | $95.71 | $96.00 | $95.20 | $95.30 | $93.48 | 10,210,347 |
2022-05-06 | $96.44 | $96.81 | $96.10 | $96.37 | $94.53 | 12,580,045 |
2022-05-05 | $98.19 | $98.19 | $96.59 | $96.90 | $95.05 | 16,556,391 |
2022-05-04 | $97.71 | $98.91 | $97.02 | $98.68 | $96.79 | 16,499,055 |
2022-05-03 | $97.25 | $97.86 | $97.25 | $97.67 | $95.80 | 14,394,194 |
2022-05-02 | $97.19 | $97.30 | $96.69 | $97.13 | $95.27 | 10,239,057 |
2022-04-29 | $98.19 | $98.58 | $97.54 | $97.61 | $95.34 | 12,708,402 |
2022-04-28 | $98.46 | $99.07 | $98.24 | $98.89 | $96.59 | 12,791,954 |
2022-04-27 | $98.92 | $99.13 | $98.30 | $98.41 | $96.12 | 9,338,283 |
2022-04-26 | $99.51 | $99.51 | $98.83 | $98.87 | $96.57 | 9,323,458 |
2022-04-25 | $98.74 | $99.57 | $98.70 | $99.44 | $97.13 | 12,807,180 |
2022-04-22 | $99.30 | $99.30 | $98.65 | $98.79 | $96.49 | 10,794,907 |
2022-04-21 | $100.26 | $100.28 | $99.30 | $99.35 | $97.04 | 8,669,483 |
2022-04-20 | $99.76 | $100.16 | $99.76 | $99.98 | $97.65 | 9,978,751 |
2022-04-19 | $99.55 | $99.87 | $99.42 | $99.73 | $97.41 | 8,262,608 |
2022-04-18 | $99.77 | $100.05 | $99.63 | $99.80 | $97.48 | 7,303,251 |
2022-04-14 | $100.67 | $100.73 | $99.65 | $99.92 | $97.59 | 7,907,328 |
2022-04-13 | $100.26 | $100.64 | $100.06 | $100.58 | $98.24 | 12,809,130 |
2022-04-12 | $99.90 | $100.39 | $99.73 | $99.98 | $97.65 | 8,916,125 |
2022-04-11 | $99.73 | $99.75 | $99.14 | $99.27 | $96.96 | 14,375,109 |
2022-04-08 | $100.38 | $100.60 | $99.96 | $99.98 | $97.65 | 9,018,342 |
2022-04-07 | $100.79 | $101.01 | $100.56 | $100.57 | $98.23 | 11,140,917 |
2022-04-06 | $100.96 | $101.45 | $100.61 | $100.79 | $98.44 | 14,822,883 |
2022-04-05 | $102.67 | $102.78 | $101.59 | $101.61 | $99.24 | 11,309,451 |
2022-04-04 | $102.17 | $102.87 | $102.17 | $102.87 | $100.48 | 9,167,854 |
2022-04-01 | $102.02 | $102.22 | $101.73 | $102.15 | $99.77 | 7,758,558 |
2022-03-31 | $102.94 | $103.04 | $102.48 | $102.50 | $99.73 | 11,979,747 |
2022-03-30 | $102.84 | $103.06 | $102.62 | $102.89 | $100.11 | 11,883,489 |
2022-03-29 | $102.29 | $103.19 | $102.29 | $103.11 | $100.32 | 13,614,769 |
2022-03-28 | $101.19 | $101.91 | $101.19 | $101.87 | $99.11 | 9,054,106 |
2022-03-25 | $102.02 | $102.05 | $101.22 | $101.33 | $98.59 | 9,260,910 |
2022-03-24 | $101.82 | $102.03 | $101.49 | $101.93 | $99.17 | 7,522,966 |
2022-03-23 | $102.00 | $102.10 | $101.64 | $101.71 | $98.96 | 8,181,044 |
2022-03-22 | $101.65 | $102.20 | $101.53 | $102.16 | $99.39 | 8,804,646 |
2022-03-21 | $102.62 | $102.68 | $101.40 | $101.68 | $98.93 | 11,972,987 |
2022-03-18 | $102.32 | $102.74 | $102.00 | $102.70 | $99.92 | 9,498,866 |
2022-03-17 | $101.60 | $102.37 | $101.60 | $102.33 | $99.56 | 11,579,876 |
2022-03-16 | $100.75 | $101.70 | $100.24 | $101.67 | $98.92 | 20,807,903 |
2022-03-15 | $99.68 | $100.53 | $99.67 | $100.23 | $97.52 | 15,686,139 |
2022-03-14 | $101.02 | $101.02 | $99.43 | $99.60 | $96.90 | 10,265,744 |
2022-03-11 | $101.80 | $101.80 | $100.69 | $100.75 | $98.02 | 7,002,918 |
2022-03-10 | $101.83 | $101.90 | $101.40 | $101.55 | $98.80 | 9,127,934 |
2022-03-09 | $102.11 | $102.49 | $101.93 | $102.33 | $99.56 | 13,958,063 |
2022-03-08 | $101.93 | $102.23 | $101.53 | $101.56 | $98.81 | 12,544,362 |
2022-03-07 | $102.66 | $102.66 | $101.84 | $101.86 | $99.10 | 10,395,422 |
2022-03-04 | $103.24 | $103.36 | $102.78 | $102.83 | $100.05 | 12,683,850 |
2022-03-03 | $103.93 | $104.01 | $103.51 | $103.55 | $100.75 | 8,693,346 |
2022-03-02 | $103.38 | $103.86 | $103.29 | $103.81 | $101.00 | 9,952,802 |
2022-03-01 | $103.87 | $104.11 | $103.33 | $103.48 | $100.68 | 17,125,551 |
2022-02-28 | $103.70 | $104.60 | $103.70 | $104.30 | $101.09 | 14,734,072 |
2022-02-25 | $103.80 | $104.30 | $103.80 | $104.23 | $101.02 | 13,661,658 |
2022-02-24 | $101.99 | $103.72 | $101.99 | $103.65 | $100.46 | 15,240,893 |
2022-02-23 | $103.31 | $103.39 | $102.99 | $103.00 | $99.83 | 8,755,023 |
2022-02-22 | $103.23 | $103.55 | $102.98 | $103.17 | $99.99 | 7,097,106 |
2022-02-18 | $103.20 | $103.50 | $103.06 | $103.38 | $100.19 | 9,222,967 |
2022-02-17 | $103.44 | $103.50 | $103.15 | $103.24 | $100.06 | 5,987,149 |
2022-02-16 | $103.06 | $103.74 | $102.99 | $103.68 | $100.49 | 9,049,161 |
2022-02-15 | $103.19 | $103.31 | $103.02 | $103.11 | $99.93 | 7,187,722 |
2022-02-14 | $103.08 | $103.30 | $102.61 | $103.01 | $99.84 | 13,359,153 |
2022-02-11 | $103.86 | $103.92 | $102.90 | $103.13 | $99.95 | 15,919,670 |
2022-02-10 | $104.29 | $104.64 | $103.55 | $103.57 | $100.38 | 13,512,983 |
2022-02-09 | $104.84 | $105.03 | $104.79 | $104.88 | $101.65 | 15,539,555 |
2022-02-08 | $104.55 | $104.68 | $104.34 | $104.37 | $101.15 | 6,454,816 |
2022-02-07 | $104.40 | $104.69 | $104.19 | $104.48 | $101.26 | 8,775,778 |
2022-02-04 | $104.73 | $104.75 | $104.02 | $104.57 | $101.35 | 9,905,601 |
2022-02-03 | $105.55 | $105.55 | $105.02 | $105.03 | $101.79 | 11,222,340 |
2022-02-02 | $105.98 | $106.03 | $105.62 | $105.85 | $102.59 | 7,908,198 |
2022-02-01 | $105.66 | $105.80 | $105.26 | $105.75 | $102.49 | 14,135,140 |
2022-01-31 | $105.40 | $105.82 | $105.00 | $105.57 | $101.94 | 28,789,003 |
2022-01-28 | $105.12 | $105.62 | $104.73 | $105.58 | $101.95 | 13,884,350 |
2022-01-27 | $106.00 | $106.20 | $105.11 | $105.34 | $101.72 | 12,932,009 |
2022-01-26 | $106.65 | $106.88 | $105.69 | $105.83 | $102.19 | 14,077,459 |
2022-01-25 | $106.13 | $106.44 | $105.98 | $106.19 | $102.54 | 8,351,385 |
2022-01-24 | $106.22 | $106.56 | $105.74 | $106.48 | $102.82 | 15,837,564 |
2022-01-21 | $106.62 | $106.79 | $106.49 | $106.59 | $102.93 | 14,969,853 |
2022-01-20 | $107.07 | $107.33 | $106.60 | $106.62 | $102.96 | 9,745,094 |
2022-01-19 | $107.05 | $107.29 | $106.82 | $106.86 | $103.19 | 11,338,386 |
2022-01-18 | $107.21 | $107.21 | $106.87 | $106.96 | $103.28 | 7,319,038 |
2022-01-14 | $107.49 | $107.69 | $107.39 | $107.51 | $103.82 | 8,640,496 |
2022-01-13 | $107.95 | $107.98 | $107.56 | $107.61 | $103.91 | 8,329,201 |
2022-01-12 | $107.97 | $108.02 | $107.80 | $107.92 | $104.21 | 10,434,857 |
2022-01-11 | $107.30 | $107.78 | $107.01 | $107.75 | $104.05 | 15,968,629 |
2022-01-10 | $107.04 | $107.24 | $106.54 | $107.21 | $103.53 | 15,211,578 |
2022-01-07 | $107.44 | $107.45 | $107.14 | $107.20 | $103.52 | 8,771,548 |
2022-01-06 | $107.47 | $107.74 | $107.40 | $107.49 | $103.80 | 11,788,411 |
2022-01-05 | $108.31 | $108.34 | $107.47 | $107.47 | $103.78 | 8,700,787 |
2022-01-04 | $108.61 | $108.61 | $108.19 | $108.30 | $104.58 | 9,362,931 |
2022-01-03 | $108.50 | $108.53 | $108.27 | $108.50 | $104.77 | 10,540,552 |
2021-12-31 | $108.58 | $108.69 | $108.53 | $108.57 | $104.84 | 4,215,209 |
2021-12-30 | $108.69 | $108.69 | $108.53 | $108.53 | $104.80 | 3,299,233 |
2021-12-29 | $108.75 | $108.79 | $108.59 | $108.59 | $104.86 | 5,084,855 |
2021-12-28 | $108.85 | $108.85 | $108.63 | $108.80 | $105.06 | 6,510,379 |
2021-12-27 | $108.77 | $108.93 | $108.75 | $108.84 | $105.10 | 5,850,470 |
2021-12-23 | $108.52 | $108.82 | $108.50 | $108.78 | $105.04 | 9,031,145 |
2021-12-22 | $108.17 | $108.48 | $108.14 | $108.46 | $104.73 | 7,070,664 |
2021-12-21 | $107.77 | $108.16 | $107.73 | $108.14 | $104.42 | 7,378,551 |
2021-12-20 | $107.47 | $107.67 | $107.33 | $107.61 | $103.91 | 7,309,040 |
2021-12-17 | $107.76 | $107.86 | $107.48 | $107.73 | $104.03 | 10,927,492 |
2021-12-16 | $108.32 | $108.41 | $108.14 | $108.17 | $104.08 | 9,734,993 |
2021-12-15 | $107.94 | $108.33 | $107.71 | $108.29 | $104.19 | 10,966,002 |
2021-12-14 | $107.98 | $108.03 | $107.71 | $107.92 | $103.84 | 7,267,669 |
2021-12-13 | $108.11 | $108.19 | $107.99 | $108.09 | $104.00 | 7,753,739 |
2021-12-10 | $108.06 | $108.12 | $107.95 | $108.07 | $103.98 | 8,459,693 |
2021-12-09 | $108.26 | $108.28 | $107.81 | $107.83 | $103.75 | 18,678,319 |
2021-12-08 | $108.29 | $108.36 | $108.14 | $108.36 | $104.26 | 10,377,261 |
2021-12-07 | $108.12 | $108.59 | $108.07 | $108.34 | $104.24 | 14,624,888 |
2021-12-06 | $107.37 | $107.87 | $107.29 | $107.68 | $103.61 | 11,047,520 |
2021-12-03 | $107.34 | $107.40 | $107.07 | $107.28 | $103.22 | 17,457,199 |
2021-12-02 | $106.60 | $107.36 | $106.58 | $107.29 | $103.23 | 11,804,234 |
2021-12-01 | $106.83 | $107.20 | $106.48 | $106.55 | $102.52 | 14,147,272 |
2021-11-30 | $107.20 | $107.35 | $106.71 | $106.83 | $102.42 | 11,281,241 |
2021-11-29 | $107.09 | $107.46 | $107.01 | $107.31 | $102.88 | 8,707,481 |
2021-11-26 | $106.87 | $106.87 | $106.48 | $106.66 | $102.26 | 8,719,663 |
2021-11-24 | $107.36 | $107.53 | $107.09 | $107.48 | $103.04 | 8,090,047 |
2021-11-23 | $107.65 | $107.81 | $107.42 | $107.53 | $103.09 | 13,988,648 |
2021-11-22 | $108.15 | $108.19 | $107.65 | $107.68 | $103.24 | 8,052,972 |
2021-11-19 | $108.13 | $108.28 | $108.07 | $108.08 | $103.62 | 9,810,632 |
2021-11-18 | $108.37 | $108.41 | $108.14 | $108.16 | $103.70 | 8,327,967 |
2021-11-17 | $108.46 | $108.48 | $108.26 | $108.28 | $103.81 | 7,944,510 |
2021-11-16 | $108.39 | $108.52 | $108.37 | $108.44 | $103.97 | 6,083,086 |
2021-11-15 | $108.63 | $108.63 | $108.37 | $108.41 | $103.94 | 6,175,888 |
2021-11-12 | $108.61 | $108.73 | $108.48 | $108.54 | $104.06 | 7,280,748 |
2021-11-11 | $108.78 | $108.78 | $108.52 | $108.54 | $104.06 | 2,991,956 |
2021-11-10 | $109.14 | $109.14 | $108.68 | $108.71 | $104.22 | 11,438,009 |
2021-11-09 | $109.28 | $109.29 | $109.08 | $109.27 | $104.76 | 14,509,900 |
2021-11-08 | $109.42 | $109.46 | $109.13 | $109.19 | $104.68 | 7,789,550 |
2021-11-05 | $109.01 | $109.30 | $108.98 | $109.30 | $104.79 | 11,251,218 |
2021-11-04 | $108.66 | $108.83 | $108.64 | $108.81 | $104.32 | 14,149,009 |
2021-11-03 | $108.33 | $108.56 | $108.22 | $108.55 | $104.07 | 7,223,279 |
2021-11-02 | $108.11 | $108.40 | $108.10 | $108.29 | $103.82 | 5,738,649 |
2021-11-01 | $108.37 | $108.37 | $108.08 | $108.11 | $103.65 | 8,842,774 |
2021-10-29 | $108.71 | $108.73 | $108.58 | $108.62 | $103.77 | 7,184,070 |
2021-10-28 | $108.73 | $108.83 | $108.67 | $108.82 | $103.96 | 6,195,813 |
2021-10-27 | $108.79 | $108.79 | $108.55 | $108.56 | $103.72 | 6,022,983 |
2021-10-26 | $108.84 | $108.86 | $108.66 | $108.68 | $103.83 | 9,092,598 |
2021-10-25 | $108.58 | $108.73 | $108.40 | $108.65 | $103.80 | 6,374,419 |
2021-10-22 | $108.67 | $108.71 | $108.42 | $108.48 | $103.64 | 7,189,900 |
2021-10-21 | $108.99 | $109.02 | $108.65 | $108.72 | $103.87 | 8,430,277 |
2021-10-20 | $108.97 | $109.02 | $108.89 | $109.01 | $104.15 | 7,012,134 |
2021-10-19 | $108.91 | $108.94 | $108.84 | $108.93 | $104.07 | 8,195,988 |
2021-10-18 | $108.70 | $108.86 | $108.66 | $108.85 | $103.99 | 5,206,667 |
2021-10-15 | $109.19 | $109.19 | $108.89 | $108.90 | $104.04 | 10,427,430 |
2021-10-14 | $108.78 | $109.13 | $108.72 | $109.12 | $104.25 | 8,974,674 |
2021-10-13 | $108.27 | $108.53 | $108.16 | $108.52 | $103.68 | 5,949,439 |
2021-10-12 | $108.17 | $108.39 | $108.16 | $108.27 | $103.44 | 9,129,146 |
2021-10-11 | $108.41 | $108.46 | $108.06 | $108.07 | $103.25 | 4,081,571 |
2021-10-08 | $108.67 | $108.71 | $108.41 | $108.45 | $103.61 | 9,319,308 |
2021-10-07 | $108.82 | $109.00 | $108.60 | $108.64 | $103.79 | 12,147,611 |
2021-10-06 | $108.49 | $108.72 | $108.39 | $108.68 | $103.83 | 11,832,178 |
2021-10-05 | $108.94 | $108.98 | $108.73 | $108.74 | $103.89 | 6,569,637 |
2021-10-04 | $109.19 | $109.19 | $108.81 | $108.83 | $103.97 | 12,880,766 |
2021-10-01 | $109.12 | $109.27 | $108.87 | $109.20 | $104.33 | 9,599,933 |
2021-09-30 | $109.52 | $109.57 | $109.23 | $109.36 | $104.11 | 18,154,319 |
2021-09-29 | $109.33 | $109.60 | $109.33 | $109.49 | $104.23 | 8,061,693 |
2021-09-28 | $109.52 | $109.57 | $109.25 | $109.27 | $104.03 | 11,433,871 |
2021-09-27 | $109.66 | $109.82 | $109.60 | $109.75 | $104.48 | 3,913,800 |
2021-09-24 | $109.92 | $109.96 | $109.76 | $109.84 | $104.57 | 6,542,306 |
2021-09-23 | $110.01 | $110.14 | $109.89 | $109.96 | $104.68 | 8,198,262 |
2021-09-22 | $109.93 | $110.06 | $109.79 | $109.94 | $104.66 | 8,115,869 |
2021-09-21 | $109.81 | $109.81 | $109.54 | $109.76 | $104.49 | 6,573,157 |
2021-09-20 | $109.46 | $109.68 | $109.37 | $109.58 | $104.32 | 11,954,074 |
2021-09-17 | $110.04 | $110.05 | $109.92 | $109.95 | $104.67 | 5,237,018 |
2021-09-16 | $110.10 | $110.12 | $109.92 | $110.07 | $104.79 | 5,757,091 |
2021-09-15 | $109.96 | $110.11 | $109.92 | $110.11 | $104.82 | 5,787,442 |
2021-09-14 | $110.00 | $110.08 | $109.82 | $109.85 | $104.58 | 7,594,531 |
2021-09-13 | $109.84 | $109.98 | $109.78 | $109.97 | $104.69 | 7,504,055 |
2021-09-10 | $109.96 | $110.00 | $109.70 | $109.71 | $104.44 | 6,265,337 |
2021-09-09 | $109.78 | $109.87 | $109.71 | $109.82 | $104.55 | 5,647,915 |
2021-09-08 | $109.63 | $109.77 | $109.54 | $109.74 | $104.47 | 4,216,782 |
2021-09-07 | $109.89 | $109.89 | $109.61 | $109.62 | $104.36 | 6,156,798 |
2021-09-03 | $109.90 | $109.94 | $109.78 | $109.91 | $104.63 | 4,017,150 |
2021-09-02 | $109.90 | $109.95 | $109.82 | $109.88 | $104.61 | 5,707,082 |
2021-09-01 | $109.69 | $109.85 | $109.68 | $109.74 | $104.47 | 9,412,316 |
2021-08-31 | $109.97 | $110.04 | $109.89 | $110.00 | $104.36 | 5,507,303 |
2021-08-30 | $109.88 | $110.05 | $109.86 | $109.98 | $104.34 | 3,907,496 |
2021-08-27 | $109.57 | $109.88 | $109.56 | $109.86 | $104.23 | 5,584,474 |
2021-08-26 | $109.52 | $109.60 | $109.36 | $109.50 | $103.89 | 5,836,095 |
2021-08-25 | $109.55 | $109.64 | $109.48 | $109.60 | $103.98 | 5,527,255 |
2021-08-24 | $109.40 | $109.51 | $109.33 | $109.48 | $103.87 | 6,120,575 |
2021-08-23 | $109.10 | $109.38 | $109.10 | $109.31 | $103.71 | 7,467,152 |
2021-08-20 | $108.80 | $109.05 | $108.74 | $108.96 | $103.38 | 5,782,547 |
2021-08-19 | $108.60 | $108.89 | $108.60 | $108.77 | $103.20 | 8,737,158 |
2021-08-18 | $108.99 | $109.10 | $108.79 | $108.81 | $103.23 | 4,339,213 |
2021-08-17 | $109.11 | $109.11 | $108.82 | $108.98 | $103.40 | 9,996,551 |
2021-08-16 | $109.20 | $109.20 | $109.06 | $109.19 | $103.59 | 5,445,707 |
2021-08-13 | $109.05 | $109.16 | $109.00 | $109.16 | $103.57 | 6,159,748 |
2021-08-12 | $108.89 | $109.00 | $108.78 | $108.97 | $103.39 | 8,523,383 |
2021-08-11 | $108.73 | $108.88 | $108.68 | $108.83 | $103.25 | 5,124,450 |
2021-08-10 | $108.83 | $108.89 | $108.64 | $108.65 | $103.08 | 9,331,322 |
2021-08-09 | $109.05 | $109.09 | $108.82 | $108.84 | $103.26 | 5,426,974 |
2021-08-06 | $109.18 | $109.27 | $109.08 | $109.09 | $103.50 | 4,948,118 |
2021-08-05 | $109.00 | $109.22 | $109.00 | $109.18 | $103.59 | 3,606,959 |
2021-08-04 | $109.14 | $109.16 | $108.98 | $109.00 | $103.41 | 5,383,518 |
2021-08-03 | $109.15 | $109.26 | $109.04 | $109.20 | $103.60 | 6,595,735 |
2021-08-02 | $109.45 | $109.54 | $109.13 | $109.17 | $103.58 | 6,972,601 |
2021-07-30 | $109.87 | $109.90 | $109.75 | $109.77 | $103.79 | 5,787,228 |
2021-07-29 | $109.72 | $109.94 | $109.72 | $109.90 | $103.92 | 6,011,594 |
2021-07-28 | $109.70 | $109.76 | $109.52 | $109.70 | $103.73 | 5,521,063 |
2021-07-27 | $109.62 | $109.68 | $109.43 | $109.63 | $103.66 | 10,400,910 |
2021-07-26 | $109.89 | $109.91 | $109.70 | $109.73 | $103.76 | 5,664,136 |
2021-07-23 | $109.82 | $109.92 | $109.74 | $109.88 | $103.90 | 5,873,871 |
2021-07-22 | $109.66 | $109.80 | $109.53 | $109.67 | $103.70 | 8,663,565 |
2021-07-21 | $109.44 | $109.65 | $109.38 | $109.64 | $103.67 | 6,979,899 |
2021-07-20 | $108.87 | $109.34 | $108.77 | $109.29 | $103.34 | 10,189,542 |
2021-07-19 | $109.37 | $109.37 | $108.65 | $108.82 | $102.89 | 15,525,769 |
2021-07-16 | $109.74 | $109.75 | $109.53 | $109.57 | $103.60 | 7,403,194 |
2021-07-15 | $109.70 | $109.75 | $109.63 | $109.75 | $103.77 | 6,088,462 |
2021-07-14 | $109.70 | $109.83 | $109.66 | $109.77 | $103.79 | 6,332,997 |
2021-07-13 | $109.86 | $109.91 | $109.62 | $109.65 | $103.68 | 13,664,579 |
2021-07-12 | $110.00 | $110.00 | $109.86 | $109.94 | $103.95 | 5,046,339 |
2021-07-09 | $109.93 | $110.00 | $109.80 | $109.95 | $103.96 | 5,251,179 |
2021-07-08 | $109.72 | $109.90 | $109.67 | $109.78 | $103.80 | 9,695,000 |
2021-07-07 | $110.06 | $110.10 | $109.86 | $110.00 | $104.01 | 4,203,678 |
2021-07-06 | $110.06 | $110.06 | $109.87 | $109.98 | $103.99 | 5,273,626 |
2021-07-02 | $109.84 | $109.99 | $109.80 | $109.96 | $103.97 | 3,083,918 |
2021-07-01 | $109.63 | $109.80 | $109.63 | $109.77 | $103.79 | 8,692,044 |
2021-06-30 | $109.92 | $110.02 | $109.90 | $109.96 | $103.60 | 5,978,396 |
2021-06-29 | $109.89 | $110.00 | $109.88 | $109.98 | $103.62 | 4,575,749 |
2021-06-28 | $109.93 | $109.93 | $109.79 | $109.85 | $103.50 | 5,669,472 |
2021-06-25 | $109.82 | $109.87 | $109.75 | $109.85 | $103.50 | 3,976,277 |
2021-06-24 | $109.67 | $109.75 | $109.60 | $109.74 | $103.40 | 3,570,402 |
2021-06-23 | $109.55 | $109.67 | $109.47 | $109.50 | $103.17 | 5,810,660 |
2021-06-22 | $109.40 | $109.68 | $109.35 | $109.50 | $103.17 | 4,914,196 |
2021-06-21 | $109.30 | $109.47 | $109.30 | $109.47 | $103.14 | 6,040,329 |
2021-06-18 | $109.16 | $109.33 | $109.11 | $109.26 | $102.94 | 5,740,263 |
2021-06-17 | $109.30 | $109.41 | $109.24 | $109.36 | $103.04 | 7,586,127 |
2021-06-16 | $109.42 | $109.47 | $109.10 | $109.29 | $102.97 | 8,599,576 |
2021-06-15 | $109.39 | $109.48 | $109.28 | $109.43 | $103.10 | 5,175,520 |
2021-06-14 | $109.45 | $109.46 | $109.35 | $109.41 | $103.09 | 7,864,992 |
2021-06-11 | $109.55 | $109.57 | $109.40 | $109.49 | $103.16 | 4,047,298 |
2021-06-10 | $109.31 | $109.53 | $109.30 | $109.44 | $103.11 | 5,207,725 |
2021-06-09 | $109.24 | $109.33 | $109.24 | $109.26 | $102.94 | 9,058,893 |
2021-06-08 | $109.19 | $109.21 | $109.09 | $109.15 | $102.84 | 5,411,760 |
2021-06-07 | $109.04 | $109.11 | $108.99 | $109.07 | $102.77 | 4,813,715 |
2021-06-04 | $108.97 | $109.05 | $108.89 | $108.99 | $102.69 | 7,111,088 |
2021-06-03 | $108.70 | $108.94 | $108.63 | $108.78 | $102.49 | 8,329,775 |
2021-06-02 | $108.93 | $109.00 | $108.85 | $108.93 | $102.63 | 7,200,026 |
2021-06-01 | $108.65 | $108.84 | $108.63 | $108.81 | $102.52 | 6,672,963 |
2021-05-28 | $109.03 | $109.09 | $108.88 | $108.91 | $102.25 | 6,056,792 |
2021-05-27 | $109.05 | $109.12 | $108.88 | $108.91 | $102.25 | 5,854,487 |
2021-05-26 | $108.90 | $108.97 | $108.83 | $108.96 | $102.30 | 6,641,747 |
2021-05-25 | $108.96 | $109.00 | $108.82 | $108.90 | $102.24 | 5,218,043 |
2021-05-24 | $108.82 | $109.07 | $108.76 | $108.94 | $102.28 | 10,667,243 |
2021-05-21 | $108.77 | $108.83 | $108.55 | $108.75 | $102.10 | 9,296,143 |
2021-05-20 | $108.30 | $108.82 | $108.29 | $108.58 | $101.94 | 10,542,859 |
2021-05-19 | $108.22 | $108.44 | $108.11 | $108.15 | $101.54 | 13,019,825 |
2021-05-18 | $108.73 | $108.74 | $108.44 | $108.46 | $101.83 | 5,655,285 |
2021-05-17 | $108.88 | $108.89 | $108.63 | $108.70 | $102.06 | 7,051,125 |
2021-05-14 | $108.66 | $108.88 | $108.65 | $108.82 | $102.17 | 9,862,606 |
2021-05-13 | $108.27 | $108.66 | $108.27 | $108.49 | $101.86 | 8,115,582 |
2021-05-12 | $108.54 | $108.61 | $108.21 | $108.21 | $101.60 | 10,036,913 |
2021-05-11 | $108.52 | $108.78 | $108.44 | $108.73 | $102.08 | 16,118,181 |
2021-05-10 | $109.05 | $109.10 | $108.83 | $108.85 | $102.20 | 8,459,353 |
2021-05-07 | $109.08 | $109.17 | $108.94 | $109.02 | $102.36 | 6,616,999 |
2021-05-06 | $109.04 | $109.10 | $108.85 | $108.90 | $102.24 | 11,343,436 |
2021-05-05 | $108.89 | $109.07 | $108.86 | $109.00 | $102.34 | 12,498,797 |
2021-05-04 | $108.80 | $108.82 | $108.59 | $108.78 | $102.13 | 12,874,558 |
2021-05-03 | $108.87 | $109.02 | $108.81 | $108.81 | $102.16 | 6,534,997 |
2021-04-30 | $109.15 | $109.31 | $109.12 | $109.21 | $102.18 | 9,387,323 |
2021-04-29 | $109.34 | $109.35 | $109.12 | $109.26 | $102.22 | 7,751,832 |
2021-04-28 | $109.00 | $109.24 | $108.87 | $109.15 | $102.12 | 6,131,734 |
2021-04-27 | $109.07 | $109.09 | $108.95 | $108.97 | $101.95 | 5,050,232 |
2021-04-26 | $109.14 | $109.24 | $109.00 | $109.01 | $101.99 | 4,246,034 |
2021-04-23 | $108.91 | $109.17 | $108.84 | $109.12 | $102.09 | 7,330,186 |
2021-04-22 | $108.98 | $109.03 | $108.77 | $108.84 | $101.83 | 5,584,910 |
2021-04-21 | $108.61 | $108.97 | $108.61 | $108.95 | $101.93 | 6,614,527 |
2021-04-20 | $108.75 | $108.84 | $108.60 | $108.70 | $101.70 | 7,688,417 |
2021-04-19 | $108.90 | $109.01 | $108.83 | $108.90 | $101.89 | 7,778,461 |
2021-04-16 | $109.30 | $109.31 | $109.00 | $109.00 | $101.98 | 7,554,338 |
2021-04-15 | $108.98 | $109.26 | $108.94 | $109.22 | $102.19 | 8,233,728 |
2021-04-14 | $108.80 | $108.99 | $108.74 | $108.77 | $101.76 | 7,703,202 |
2021-04-13 | $108.71 | $108.89 | $108.52 | $108.84 | $101.83 | 10,946,771 |
2021-04-12 | $108.72 | $108.83 | $108.65 | $108.80 | $101.79 | 10,084,596 |
2021-04-09 | $108.88 | $108.89 | $108.79 | $108.89 | $101.88 | 7,191,740 |
2021-04-08 | $109.05 | $109.08 | $108.92 | $108.98 | $101.96 | 5,706,145 |
2021-04-07 | $108.97 | $109.02 | $108.83 | $108.94 | $101.92 | 8,864,210 |
2021-04-06 | $108.76 | $108.99 | $108.70 | $108.93 | $101.91 | 6,318,247 |
2021-04-05 | $108.74 | $108.82 | $108.64 | $108.74 | $101.74 | 8,040,585 |
2021-04-01 | $108.53 | $108.68 | $108.35 | $108.64 | $101.64 | 13,133,899 |
2021-03-31 | $108.45 | $108.85 | $108.45 | $108.80 | $101.43 | 15,265,829 |
2021-03-30 | $108.49 | $108.49 | $108.33 | $108.38 | $101.04 | 9,713,929 |
2021-03-29 | $108.39 | $108.64 | $108.27 | $108.61 | $101.26 | 9,352,572 |
2021-03-26 | $108.27 | $108.52 | $108.05 | $108.51 | $101.16 | 9,074,820 |
2021-03-25 | $108.05 | $108.16 | $107.82 | $108.12 | $100.80 | 10,111,595 |
2021-03-24 | $107.99 | $108.39 | $107.99 | $108.03 | $100.71 | 16,456,219 |
2021-03-23 | $107.81 | $107.97 | $107.69 | $107.91 | $100.60 | 13,258,979 |
2021-03-22 | $107.64 | $107.99 | $107.59 | $107.85 | $100.55 | 11,891,570 |
2021-03-19 | $107.14 | $107.59 | $106.93 | $107.56 | $100.28 | 16,455,651 |
2021-03-18 | $107.50 | $107.54 | $106.98 | $107.06 | $99.81 | 15,044,813 |
2021-03-17 | $107.55 | $108.21 | $107.45 | $107.84 | $100.54 | 10,129,284 |
2021-03-16 | $108.00 | $108.00 | $107.66 | $107.70 | $100.41 | 10,720,283 |
2021-03-15 | $107.94 | $108.07 | $107.81 | $108.04 | $100.72 | 8,103,979 |
2021-03-12 | $108.09 | $108.12 | $107.88 | $108.01 | $100.70 | 8,876,417 |
2021-03-11 | $108.22 | $108.51 | $108.16 | $108.26 | $100.93 | 11,710,965 |
2021-03-10 | $107.68 | $108.06 | $107.63 | $107.88 | $100.57 | 14,615,823 |
2021-03-09 | $107.69 | $107.98 | $107.51 | $107.54 | $100.26 | 14,423,561 |
2021-03-08 | $108.10 | $108.20 | $107.39 | $107.44 | $100.16 | 16,254,174 |
2021-03-05 | $108.04 | $108.32 | $107.58 | $108.20 | $100.87 | 16,023,495 |
2021-03-04 | $108.41 | $108.65 | $107.55 | $107.89 | $100.58 | 13,598,466 |
2021-03-03 | $108.52 | $108.56 | $108.24 | $108.39 | $101.05 | 9,474,941 |
2021-03-02 | $108.83 | $108.89 | $108.58 | $108.58 | $101.23 | 7,838,138 |
2021-03-01 | $108.29 | $108.90 | $108.13 | $108.82 | $101.45 | 19,092,377 |
2021-02-26 | $108.53 | $108.70 | $108.09 | $108.16 | $100.46 | 13,060,536 |
2021-02-25 | $109.12 | $109.20 | $108.23 | $108.38 | $100.67 | 12,752,726 |
2021-02-24 | $109.08 | $109.33 | $109.00 | $109.32 | $101.54 | 6,869,778 |
2021-02-23 | $108.86 | $109.33 | $108.67 | $109.30 | $101.52 | 16,211,369 |
2021-02-22 | $109.15 | $109.23 | $108.93 | $108.94 | $101.19 | 9,669,958 |
2021-02-19 | $109.42 | $109.45 | $109.25 | $109.30 | $101.52 | 6,327,697 |
2021-02-18 | $109.22 | $109.39 | $109.14 | $109.26 | $101.49 | 11,322,044 |
2021-02-17 | $109.32 | $109.39 | $109.19 | $109.39 | $101.61 | 8,060,191 |
2021-02-16 | $109.59 | $109.59 | $109.36 | $109.40 | $101.62 | 6,681,939 |
2021-02-12 | $109.36 | $109.65 | $109.36 | $109.64 | $101.84 | 4,604,011 |
2021-02-11 | $109.44 | $109.49 | $109.34 | $109.44 | $101.65 | 5,096,809 |
2021-02-10 | $109.43 | $109.51 | $109.23 | $109.39 | $101.61 | 7,169,739 |
2021-02-09 | $109.44 | $109.52 | $109.32 | $109.34 | $101.56 | 4,640,189 |
2021-02-08 | $109.39 | $109.58 | $109.33 | $109.56 | $101.77 | 4,238,967 |
2021-02-05 | $109.38 | $109.41 | $109.23 | $109.26 | $101.49 | 5,095,895 |
2021-02-04 | $109.01 | $109.21 | $109.01 | $109.05 | $101.29 | 5,753,789 |
2021-02-03 | $108.95 | $109.07 | $108.83 | $108.88 | $101.13 | 8,274,885 |
2021-02-02 | $108.70 | $108.89 | $108.69 | $108.80 | $101.06 | 6,719,712 |
2021-02-01 | $108.36 | $108.52 | $108.05 | $108.45 | $100.73 | 13,123,576 |
2021-01-29 | $108.78 | $109.05 | $108.36 | $108.40 | $100.31 | 20,177,641 |
2021-01-28 | $108.77 | $109.22 | $108.75 | $108.83 | $100.71 | 12,641,618 |
2021-01-27 | $108.68 | $108.86 | $108.32 | $108.54 | $100.44 | 16,428,070 |
2021-01-26 | $108.93 | $109.04 | $108.86 | $108.88 | $100.76 | 10,554,656 |
2021-01-25 | $108.95 | $109.00 | $108.60 | $108.94 | $100.81 | 6,281,839 |
2021-01-22 | $108.97 | $109.09 | $108.82 | $108.94 | $100.81 | 4,581,311 |
2021-01-21 | $109.25 | $109.28 | $109.08 | $109.18 | $101.04 | 7,381,427 |
2021-01-20 | $109.32 | $109.35 | $109.06 | $109.25 | $101.10 | 5,208,655 |
2021-01-19 | $108.92 | $109.04 | $108.74 | $108.98 | $100.85 | 6,386,092 |
2021-01-15 | $108.76 | $108.89 | $108.61 | $108.69 | $100.58 | 9,546,831 |
2021-01-14 | $108.94 | $109.01 | $108.81 | $108.85 | $100.73 | 5,495,151 |
2021-01-13 | $108.58 | $108.93 | $108.56 | $108.89 | $100.77 | 5,196,182 |
2021-01-12 | $108.42 | $108.63 | $108.28 | $108.59 | $100.49 | 8,522,386 |
2021-01-11 | $108.61 | $108.75 | $108.41 | $108.43 | $100.34 | 9,011,811 |
2021-01-08 | $109.01 | $109.02 | $108.69 | $109.02 | $100.89 | 7,804,646 |
2021-01-07 | $108.76 | $109.02 | $108.71 | $108.88 | $100.76 | 7,584,902 |
2021-01-06 | $108.65 | $109.00 | $108.50 | $108.58 | $100.48 | 11,081,211 |
2021-01-05 | $108.54 | $108.85 | $108.54 | $108.74 | $100.63 | 6,113,625 |
2021-01-04 | $109.01 | $109.04 | $108.36 | $108.67 | $100.56 | 7,586,136 |
2020-12-31 | $108.82 | $108.99 | $108.78 | $108.94 | $100.81 | 3,313,673 |
2020-12-30 | $108.74 | $108.90 | $108.70 | $108.81 | $100.69 | 3,100,161 |
2020-12-29 | $108.83 | $108.90 | $108.56 | $108.61 | $100.51 | 6,689,798 |
2020-12-28 | $108.74 | $108.80 | $108.53 | $108.65 | $100.55 | 4,086,186 |
2020-12-24 | $108.40 | $108.58 | $108.39 | $108.55 | $100.45 | 1,894,521 |
2020-12-23 | $107.95 | $108.37 | $107.95 | $108.28 | $100.20 | 3,587,932 |
2020-12-22 | $107.78 | $107.89 | $107.71 | $107.85 | $99.81 | 5,455,798 |
2020-12-21 | $107.76 | $107.89 | $107.48 | $107.71 | $99.68 | 6,600,152 |
2020-12-18 | $108.09 | $108.15 | $107.93 | $108.10 | $100.04 | 6,775,956 |
2020-12-17 | $108.36 | $108.51 | $108.17 | $108.45 | $99.96 | 6,239,322 |
2020-12-16 | $108.39 | $108.41 | $107.98 | $108.27 | $99.80 | 6,539,292 |
2020-12-15 | $108.13 | $108.45 | $108.06 | $108.41 | $99.92 | 4,271,111 |
2020-12-14 | $108.21 | $108.28 | $107.94 | $108.03 | $99.57 | 5,917,588 |
2020-12-11 | $108.11 | $108.26 | $107.86 | $108.06 | $99.60 | 6,745,164 |
2020-12-10 | $107.88 | $108.31 | $107.82 | $108.15 | $99.68 | 5,397,868 |
2020-12-09 | $108.34 | $108.34 | $107.83 | $107.97 | $99.52 | 5,633,998 |
2020-12-08 | $108.24 | $108.29 | $108.11 | $108.21 | $99.74 | 4,793,194 |
2020-12-07 | $108.25 | $108.25 | $108.07 | $108.21 | $99.74 | 5,378,576 |
2020-12-04 | $108.00 | $108.33 | $107.93 | $108.28 | $99.80 | 4,919,204 |
2020-12-03 | $107.87 | $108.05 | $107.80 | $107.83 | $99.39 | 5,220,214 |
2020-12-02 | $107.52 | $107.87 | $107.37 | $107.76 | $99.33 | 7,165,578 |
2020-12-01 | $107.45 | $107.64 | $107.36 | $107.54 | $99.12 | 8,287,542 |
2020-11-30 | $107.63 | $107.66 | $107.33 | $107.53 | $98.71 | 6,321,607 |
2020-11-27 | $107.67 | $107.78 | $107.62 | $107.66 | $98.83 | 1,800,379 |
2020-11-25 | $107.59 | $107.69 | $107.44 | $107.53 | $98.71 | 3,306,724 |
2020-11-24 | $107.66 | $107.85 | $107.44 | $107.54 | $98.72 | 10,596,727 |
2020-11-23 | $107.37 | $107.45 | $107.13 | $107.26 | $98.47 | 5,344,043 |
2020-11-20 | $107.13 | $107.22 | $107.03 | $107.10 | $98.32 | 5,293,452 |
2020-11-19 | $106.86 | $107.34 | $106.73 | $107.27 | $98.48 | 5,714,785 |
2020-11-18 | $107.25 | $107.32 | $106.87 | $106.89 | $98.13 | 6,503,343 |
2020-11-17 | $106.89 | $107.26 | $106.78 | $107.13 | $98.35 | 7,351,598 |
2020-11-16 | $106.96 | $107.05 | $106.76 | $107.03 | $98.26 | 6,668,395 |
2020-11-13 | $106.15 | $106.52 | $106.14 | $106.44 | $97.71 | 4,070,087 |
2020-11-12 | $106.61 | $106.62 | $106.05 | $106.10 | $97.40 | 7,497,160 |
2020-11-11 | $107.04 | $107.04 | $106.59 | $106.70 | $97.95 | 4,708,236 |
2020-11-10 | $106.77 | $107.10 | $106.68 | $106.86 | $98.10 | 14,513,569 |
2020-11-09 | $108.05 | $108.09 | $106.86 | $106.89 | $98.13 | 14,707,583 |
2020-11-06 | $106.46 | $106.48 | $105.95 | $106.13 | $97.43 | 6,473,719 |
2020-11-05 | $106.53 | $106.80 | $106.26 | $106.47 | $97.74 | 13,862,148 |
2020-11-04 | $105.48 | $106.32 | $105.42 | $106.04 | $97.35 | 14,977,350 |
2020-11-03 | $104.41 | $105.11 | $104.41 | $105.10 | $96.48 | 12,345,829 |
2020-11-02 | $104.15 | $104.26 | $103.86 | $104.11 | $95.57 | 8,760,495 |
2020-10-30 | $103.98 | $104.35 | $103.76 | $104.30 | $95.34 | 7,660,696 |
2020-10-29 | $103.72 | $104.16 | $103.56 | $104.08 | $95.14 | 12,207,652 |
2020-10-28 | $103.95 | $104.11 | $103.60 | $103.81 | $94.89 | 13,118,230 |
2020-10-27 | $104.67 | $104.91 | $104.62 | $104.69 | $95.70 | 4,564,514 |
2020-10-26 | $105.17 | $105.26 | $104.57 | $104.67 | $95.68 | 8,687,250 |
2020-10-23 | $105.56 | $105.56 | $105.29 | $105.51 | $96.45 | 4,351,114 |
2020-10-22 | $105.21 | $105.49 | $105.02 | $105.40 | $96.35 | 4,554,285 |
2020-10-21 | $105.26 | $105.47 | $105.12 | $105.23 | $96.19 | 4,996,670 |
2020-10-20 | $105.10 | $105.46 | $105.06 | $105.26 | $96.22 | 5,186,070 |
2020-10-19 | $105.33 | $105.45 | $104.84 | $104.90 | $95.89 | 6,440,776 |
2020-10-16 | $105.50 | $105.58 | $105.10 | $105.12 | $96.09 | 4,813,176 |
2020-10-15 | $104.92 | $105.38 | $104.82 | $105.34 | $96.29 | 4,661,768 |
2020-10-14 | $105.56 | $105.64 | $105.24 | $105.40 | $96.35 | 4,951,002 |
2020-10-13 | $105.93 | $105.93 | $105.50 | $105.64 | $96.57 | 4,636,840 |
2020-10-12 | $105.60 | $106.21 | $105.60 | $106.08 | $96.97 | 3,933,874 |
2020-10-09 | $105.37 | $105.59 | $105.28 | $105.48 | $96.42 | 8,173,405 |
2020-10-08 | $105.34 | $105.34 | $105.11 | $105.32 | $96.27 | 4,401,516 |
2020-10-07 | $104.95 | $105.08 | $104.89 | $104.99 | $95.97 | 5,061,795 |
2020-10-06 | $104.92 | $105.30 | $104.57 | $104.58 | $95.60 | 13,306,098 |
2020-10-05 | $104.29 | $104.87 | $104.25 | $104.81 | $95.81 | 11,975,223 |
2020-10-02 | $103.71 | $104.21 | $103.58 | $104.10 | $95.16 | 8,221,786 |
2020-10-01 | $104.12 | $104.29 | $104.00 | $104.15 | $95.20 | 11,670,554 |
2020-09-30 | $103.87 | $104.49 | $103.86 | $104.27 | $94.90 | 8,014,061 |
2020-09-29 | $103.84 | $103.97 | $103.54 | $103.89 | $94.55 | 4,763,918 |
2020-09-28 | $103.58 | $103.96 | $103.44 | $103.81 | $94.48 | 5,799,286 |
2020-09-25 | $103.01 | $103.35 | $102.88 | $103.08 | $93.82 | 9,167,614 |
2020-09-24 | $102.98 | $103.52 | $102.66 | $103.18 | $93.91 | 10,128,166 |
2020-09-23 | $104.31 | $104.33 | $103.18 | $103.26 | $93.98 | 10,597,912 |
2020-09-22 | $104.01 | $104.30 | $103.78 | $104.24 | $94.87 | 11,215,051 |
2020-09-21 | $104.42 | $104.47 | $103.66 | $103.91 | $94.57 | 11,733,019 |
2020-09-18 | $105.26 | $105.28 | $104.76 | $104.85 | $95.43 | 5,637,172 |
2020-09-17 | $104.85 | $105.26 | $104.73 | $105.16 | $95.71 | 7,095,039 |
2020-09-16 | $105.27 | $105.63 | $105.08 | $105.12 | $95.67 | 4,776,242 |
2020-09-15 | $105.17 | $105.33 | $105.03 | $105.15 | $95.70 | 3,641,724 |
2020-09-14 | $105.13 | $105.33 | $104.80 | $104.92 | $95.49 | 4,844,462 |
2020-09-11 | $104.86 | $105.06 | $104.57 | $105.06 | $95.62 | 7,463,691 |
2020-09-10 | $105.35 | $105.40 | $104.75 | $104.81 | $95.39 | 11,398,291 |
2020-09-09 | $104.89 | $105.30 | $104.74 | $105.20 | $95.75 | 6,872,724 |
2020-09-08 | $104.56 | $104.84 | $104.27 | $104.42 | $95.04 | 9,460,854 |
2020-09-04 | $105.28 | $105.59 | $104.36 | $105.06 | $95.62 | 8,056,792 |
2020-09-03 | $105.70 | $105.83 | $104.87 | $105.36 | $95.89 | 9,788,956 |
2020-09-02 | $105.93 | $106.10 | $105.53 | $106.01 | $96.48 | 5,974,758 |
2020-09-01 | $105.32 | $105.90 | $105.19 | $105.83 | $96.32 | 6,008,943 |
2020-08-31 | $105.80 | $105.95 | $105.63 | $105.75 | $95.86 | 4,966,857 |
2020-08-28 | $105.87 | $106.00 | $105.78 | $105.79 | $95.90 | 4,837,438 |
2020-08-27 | $105.97 | $106.04 | $105.51 | $105.72 | $95.83 | 6,448,001 |
2020-08-26 | $105.95 | $106.02 | $105.81 | $105.86 | $95.96 | 5,248,026 |
2020-08-25 | $105.75 | $105.94 | $105.53 | $105.88 | $95.98 | 6,261,737 |
2020-08-24 | $105.40 | $105.76 | $105.33 | $105.70 | $95.81 | 5,549,302 |
2020-08-21 | $105.14 | $105.27 | $105.03 | $105.13 | $95.30 | 3,495,556 |
2020-08-20 | $104.63 | $105.16 | $104.58 | $105.15 | $95.32 | 5,480,289 |
2020-08-19 | $105.09 | $105.22 | $104.66 | $104.72 | $94.93 | 7,510,965 |
2020-08-18 | $105.17 | $105.27 | $104.82 | $105.13 | $95.30 | 4,474,898 |
2020-08-17 | $104.48 | $105.12 | $104.48 | $105.11 | $95.28 | 3,550,754 |
2020-08-14 | $104.57 | $104.71 | $104.19 | $104.38 | $94.62 | 5,612,679 |
2020-08-13 | $105.06 | $105.41 | $104.60 | $104.63 | $94.84 | 7,157,062 |
2020-08-12 | $105.45 | $105.63 | $105.03 | $105.12 | $95.29 | 5,234,546 |
2020-08-11 | $105.86 | $105.94 | $104.88 | $104.90 | $95.09 | 9,360,029 |
2020-08-10 | $105.91 | $105.97 | $105.62 | $105.81 | $95.91 | 3,512,065 |
2020-08-07 | $106.01 | $106.02 | $105.62 | $105.88 | $95.98 | 6,271,751 |
2020-08-06 | $105.81 | $106.06 | $105.73 | $106.02 | $96.10 | 6,949,556 |
2020-08-05 | $105.69 | $105.88 | $105.67 | $105.86 | $95.96 | 5,998,747 |
2020-08-04 | $105.54 | $105.70 | $105.31 | $105.69 | $95.80 | 6,776,155 |
2020-08-03 | $105.61 | $105.71 | $105.37 | $105.65 | $95.77 | 6,123,948 |
2020-07-31 | $105.88 | $106.16 | $105.47 | $106.10 | $95.76 | 9,107,565 |
2020-07-30 | $105.45 | $105.98 | $105.33 | $105.95 | $95.62 | 19,671,751 |
2020-07-29 | $105.29 | $105.72 | $105.19 | $105.63 | $95.33 | 4,697,010 |
2020-07-28 | $105.31 | $105.33 | $104.94 | $105.00 | $94.76 | 4,985,830 |
2020-07-27 | $105.20 | $105.33 | $104.96 | $105.33 | $95.06 | 3,978,178 |
2020-07-24 | $104.87 | $105.18 | $104.67 | $105.06 | $94.82 | 8,078,124 |
2020-07-23 | $104.99 | $105.08 | $104.25 | $104.88 | $94.65 | 7,767,672 |
2020-07-22 | $104.83 | $105.05 | $104.74 | $105.04 | $94.80 | 5,022,929 |
2020-07-21 | $104.66 | $104.97 | $104.56 | $104.78 | $94.56 | 6,452,445 |
2020-07-20 | $103.74 | $104.35 | $103.67 | $104.31 | $94.14 | 3,357,901 |
2020-07-17 | $103.55 | $103.74 | $103.27 | $103.69 | $93.58 | 4,424,773 |
2020-07-16 | $103.20 | $103.38 | $103.09 | $103.32 | $93.25 | 8,760,218 |
2020-07-15 | $103.13 | $103.30 | $102.88 | $103.23 | $93.16 | 5,527,000 |
2020-07-14 | $101.63 | $102.61 | $101.63 | $102.59 | $92.59 | 9,466,600 |
2020-07-13 | $102.48 | $102.76 | $101.61 | $101.62 | $91.71 | 6,893,800 |
2020-07-10 | $101.72 | $102.24 | $101.57 | $102.13 | $92.17 | 5,829,900 |
2020-07-09 | $102.11 | $102.12 | $101.31 | $101.81 | $91.88 | 7,430,800 |
2020-07-08 | $101.89 | $102.18 | $101.79 | $102.13 | $92.17 | 5,306,878 |
2020-07-07 | $102.35 | $102.61 | $101.77 | $101.88 | $91.95 | 5,642,000 |
2020-07-06 | $102.23 | $102.49 | $102.11 | $102.44 | $92.45 | 7,395,491 |
2020-07-02 | $101.94 | $102.14 | $101.51 | $101.72 | $91.80 | 11,218,129 |
2020-07-01 | $100.80 | $101.19 | $100.80 | $100.95 | $91.11 | 9,179,400 |
2020-06-30 | $100.53 | $101.37 | $100.48 | $101.16 | $90.85 | 11,008,294 |
2020-06-29 | $101.01 | $101.05 | $99.67 | $100.13 | $89.92 | 36,056,121 |
2020-06-26 | $101.73 | $101.73 | $100.79 | $100.96 | $90.67 | 6,121,322 |
2020-06-25 | $101.84 | $101.97 | $101.23 | $101.89 | $91.50 | 12,479,536 |
2020-06-24 | $102.76 | $102.79 | $101.23 | $101.96 | $91.57 | 11,881,927 |
2020-06-23 | $103.24 | $103.26 | $102.96 | $103.07 | $92.56 | 4,865,127 |
2020-06-22 | $103.02 | $103.17 | $102.76 | $102.90 | $92.41 | 8,101,175 |
2020-06-19 | $103.62 | $103.62 | $102.79 | $103.06 | $92.55 | 6,439,294 |
2020-06-18 | $103.12 | $103.41 | $102.95 | $103.19 | $92.67 | 6,044,644 |
2020-06-17 | $103.80 | $103.93 | $103.41 | $103.50 | $92.95 | 7,919,655 |
2020-06-16 | $104.37 | $104.45 | $103.38 | $103.74 | $93.17 | 12,079,908 |
2020-06-15 | $101.66 | $103.71 | $101.37 | $102.99 | $92.49 | 11,581,186 |
2020-06-12 | $102.57 | $102.84 | $101.55 | $102.28 | $91.85 | 12,604,461 |
2020-06-11 | $102.53 | $102.58 | $101.09 | $101.26 | $90.94 | 10,845,208 |
2020-06-10 | $103.77 | $104.45 | $103.37 | $103.91 | $93.32 | 9,498,646 |
2020-06-09 | $104.29 | $104.37 | $103.68 | $104.08 | $93.47 | 14,667,182 |
2020-06-08 | $104.88 | $104.88 | $104.51 | $104.76 | $94.08 | 8,340,093 |
2020-06-05 | $104.77 | $105.26 | $104.58 | $104.61 | $93.95 | 6,944,022 |
2020-06-04 | $103.86 | $103.87 | $103.35 | $103.54 | $92.99 | 5,687,514 |
2020-06-03 | $103.67 | $104.14 | $103.56 | $103.88 | $93.29 | 11,107,655 |
2020-06-02 | $102.43 | $103.27 | $102.08 | $103.22 | $92.70 | 9,614,474 |
2020-06-01 | $101.34 | $102.19 | $101.18 | $102.18 | $91.76 | 10,967,335 |
2020-05-29 | $101.50 | $102.18 | $101.28 | $101.99 | $91.17 | 10,113,389 |
2020-05-28 | $101.63 | $102.08 | $101.37 | $101.51 | $90.74 | 12,964,950 |
2020-05-27 | $101.86 | $101.89 | $100.93 | $101.45 | $90.68 | 6,243,087 |
2020-05-26 | $101.02 | $101.49 | $100.20 | $101.15 | $90.42 | 7,906,602 |
2020-05-22 | $99.96 | $100.40 | $99.73 | $100.29 | $89.65 | 6,077,230 |
2020-05-21 | $99.99 | $100.22 | $99.71 | $99.96 | $89.35 | 9,637,829 |
2020-05-20 | $99.48 | $100.21 | $99.36 | $99.98 | $89.37 | 9,634,531 |
2020-05-19 | $98.76 | $99.20 | $98.55 | $98.90 | $88.40 | 9,433,007 |
2020-05-18 | $98.64 | $98.84 | $98.27 | $98.78 | $88.30 | 8,685,216 |
2020-05-15 | $96.72 | $97.29 | $96.49 | $97.13 | $86.82 | 8,959,504 |
2020-05-14 | $96.94 | $97.39 | $96.27 | $97.08 | $86.78 | 9,137,423 |
2020-05-13 | $98.01 | $98.08 | $97.15 | $97.35 | $87.02 | 8,974,316 |
2020-05-12 | $98.65 | $98.68 | $97.91 | $97.93 | $87.54 | 8,058,736 |
2020-05-11 | $98.19 | $98.38 | $97.97 | $97.98 | $87.58 | 3,882,947 |
2020-05-08 | $97.87 | $98.42 | $97.77 | $98.40 | $87.96 | 8,575,513 |
2020-05-07 | $97.89 | $98.22 | $97.39 | $97.45 | $87.11 | 4,561,218 |
2020-05-06 | $97.72 | $97.89 | $97.20 | $97.20 | $86.88 | 6,974,455 |
2020-05-05 | $97.24 | $97.71 | $97.16 | $97.57 | $87.22 | 7,114,852 |
2020-05-04 | $96.78 | $97.04 | $96.45 | $96.82 | $86.55 | 5,674,776 |
2020-05-01 | $97.84 | $97.98 | $96.89 | $96.96 | $86.67 | 7,433,913 |
2020-04-30 | $98.48 | $99.17 | $97.96 | $99.03 | $88.05 | 10,369,502 |
2020-04-29 | $97.82 | $98.93 | $97.61 | $98.80 | $87.85 | 6,722,936 |
2020-04-28 | $97.40 | $97.50 | $96.64 | $97.16 | $86.39 | 4,914,779 |
2020-04-27 | $96.93 | $97.25 | $96.83 | $96.99 | $86.24 | 4,915,686 |
2020-04-24 | $97.37 | $97.56 | $96.44 | $96.62 | $85.91 | 6,381,586 |
2020-04-23 | $97.62 | $97.99 | $96.99 | $97.26 | $86.48 | 9,170,679 |
2020-04-22 | $97.47 | $97.75 | $97.14 | $97.44 | $86.64 | 5,665,772 |
2020-04-21 | $97.30 | $97.39 | $96.35 | $96.49 | $85.79 | 14,076,863 |
2020-04-20 | $99.14 | $99.64 | $98.32 | $98.58 | $87.65 | 8,245,678 |
2020-04-17 | $100.29 | $100.39 | $99.73 | $100.13 | $89.03 | 7,404,662 |
2020-04-16 | $99.48 | $99.67 | $98.58 | $99.61 | $88.57 | 5,998,482 |
2020-04-15 | $99.10 | $99.76 | $98.65 | $99.68 | $88.63 | 10,337,241 |
2020-04-14 | $101.19 | $101.30 | $99.98 | $100.66 | $89.50 | 10,252,295 |
2020-04-13 | $101.22 | $101.27 | $99.17 | $100.41 | $89.28 | 9,198,605 |
2020-04-09 | $100.51 | $103.48 | $100.00 | $101.64 | $90.37 | 14,483,386 |
2020-04-08 | $93.62 | $95.63 | $93.54 | $95.25 | $84.69 | 6,355,799 |
2020-04-07 | $94.07 | $94.45 | $92.73 | $93.12 | $82.80 | 7,008,788 |
2020-04-06 | $92.28 | $92.95 | $92.01 | $92.80 | $82.51 | 7,390,276 |
2020-04-03 | $92.41 | $92.49 | $90.20 | $90.54 | $80.50 | 7,634,895 |
2020-04-02 | $91.76 | $93.92 | $91.29 | $92.35 | $82.11 | 6,370,302 |
2020-04-01 | $92.67 | $92.68 | $91.43 | $91.73 | $81.56 | 6,736,376 |
2020-03-31 | $94.82 | $95.50 | $94.56 | $94.74 | $83.82 | 6,767,427 |
2020-03-30 | $94.52 | $95.99 | $93.98 | $95.35 | $84.36 | 7,723,280 |
2020-03-27 | $92.31 | $95.98 | $92.00 | $94.38 | $83.50 | 26,895,976 |
2020-03-26 | $90.34 | $93.84 | $90.34 | $93.77 | $82.96 | 11,132,359 |
2020-03-25 | $88.09 | $92.33 | $88.09 | $90.03 | $79.65 | 10,444,479 |
2020-03-24 | $86.31 | $88.17 | $85.99 | $87.95 | $77.81 | 11,514,128 |
2020-03-23 | $86.56 | $86.67 | $83.18 | $84.57 | $74.82 | 5,819,287 |
2020-03-20 | $88.13 | $88.84 | $85.87 | $86.14 | $76.21 | 5,710,036 |
2020-03-19 | $88.52 | $89.76 | $87.54 | $88.07 | $77.92 | 8,420,348 |
2020-03-18 | $91.42 | $92.38 | $88.59 | $90.12 | $79.73 | 6,897,416 |
2020-03-17 | $93.46 | $96.89 | $92.27 | $94.14 | $83.29 | 12,048,591 |
2020-03-16 | $93.49 | $95.98 | $91.01 | $93.47 | $82.70 | 9,870,522 |
2020-03-13 | $98.46 | $99.24 | $96.75 | $99.18 | $87.75 | 11,375,524 |
2020-03-12 | $95.46 | $99.44 | $94.31 | $96.09 | $85.01 | 12,492,468 |
2020-03-11 | $101.23 | $101.28 | $99.34 | $100.15 | $88.61 | 14,161,330 |
2020-03-10 | $102.15 | $102.85 | $100.60 | $102.41 | $90.61 | 17,193,800 |
2020-03-09 | $99.38 | $102.50 | $98.58 | $100.72 | $89.11 | 17,370,110 |
2020-03-06 | $105.18 | $105.80 | $104.78 | $105.64 | $93.46 | 15,232,132 |
2020-03-05 | $107.54 | $107.62 | $106.77 | $107.00 | $94.67 | 15,654,234 |
2020-03-04 | $107.63 | $108.48 | $107.62 | $108.40 | $95.90 | 12,608,949 |
2020-03-03 | $107.37 | $108.38 | $106.63 | $106.98 | $94.65 | 21,513,356 |
2020-03-02 | $106.35 | $107.47 | $105.95 | $107.41 | $95.03 | 18,714,236 |
2020-02-28 | $105.15 | $107.19 | $104.92 | $106.97 | $94.21 | 27,210,798 |
2020-02-27 | $107.29 | $107.93 | $106.43 | $106.62 | $93.90 | 24,373,986 |
2020-02-26 | $108.26 | $108.64 | $107.82 | $108.15 | $95.25 | 21,360,311 |
2020-02-25 | $109.32 | $109.34 | $107.96 | $108.03 | $95.14 | 23,056,419 |
2020-02-24 | $109.07 | $109.16 | $108.67 | $108.89 | $95.90 | 16,215,143 |
2020-02-21 | $110.16 | $110.17 | $109.90 | $110.08 | $96.95 | 7,348,093 |
2020-02-20 | $110.11 | $110.24 | $109.78 | $110.19 | $97.04 | 6,840,043 |
2020-02-19 | $109.99 | $110.13 | $109.99 | $110.04 | $96.91 | 4,158,337 |
2020-02-18 | $110.10 | $110.14 | $109.86 | $109.95 | $96.83 | 5,109,755 |
2020-02-14 | $110.12 | $110.22 | $110.08 | $110.16 | $97.02 | 6,023,119 |
2020-02-13 | $110.00 | $110.16 | $109.92 | $110.11 | $96.97 | 8,693,517 |
2020-02-12 | $109.97 | $110.15 | $109.89 | $110.11 | $96.97 | 5,973,230 |
2020-02-11 | $109.90 | $109.92 | $109.74 | $109.80 | $96.70 | 8,337,573 |
2020-02-10 | $109.58 | $109.80 | $109.50 | $109.76 | $96.66 | 6,671,007 |
2020-02-07 | $109.70 | $109.73 | $109.53 | $109.60 | $96.52 | 7,924,888 |
2020-02-06 | $109.70 | $109.82 | $109.52 | $109.76 | $96.66 | 6,364,878 |
2020-02-05 | $109.51 | $109.74 | $109.49 | $109.72 | $96.63 | 9,263,954 |
2020-02-04 | $109.01 | $109.31 | $109.00 | $109.29 | $96.25 | 9,992,809 |
2020-02-03 | $108.71 | $108.96 | $108.59 | $108.62 | $95.66 | 9,601,053 |
2020-01-31 | $109.39 | $109.40 | $108.90 | $109.04 | $95.62 | 9,437,341 |
2020-01-30 | $109.15 | $109.57 | $109.05 | $109.55 | $96.06 | 11,166,654 |
2020-01-29 | $109.59 | $109.63 | $109.39 | $109.40 | $95.93 | 5,003,900 |
2020-01-28 | $109.04 | $109.56 | $108.83 | $109.40 | $95.93 | 9,177,280 |
2020-01-27 | $108.64 | $108.79 | $108.34 | $108.47 | $95.12 | 9,893,738 |
2020-01-24 | $109.73 | $109.73 | $109.24 | $109.30 | $95.84 | 11,566,595 |
2020-01-23 | $109.92 | $109.92 | $109.71 | $109.73 | $96.22 | 6,330,109 |
2020-01-22 | $110.04 | $110.15 | $109.97 | $110.08 | $96.53 | 3,666,479 |
2020-01-21 | $110.15 | $110.19 | $109.90 | $109.91 | $96.38 | 4,318,131 |
2020-01-17 | $110.33 | $110.33 | $110.15 | $110.17 | $96.61 | 4,095,790 |
2020-01-16 | $110.28 | $110.33 | $110.17 | $110.24 | $96.67 | 3,355,655 |
2020-01-15 | $110.18 | $110.33 | $110.15 | $110.17 | $96.61 | 4,838,356 |
2020-01-14 | $110.11 | $110.28 | $110.06 | $110.12 | $96.56 | 5,061,017 |
2020-01-13 | $110.18 | $110.22 | $110.12 | $110.17 | $96.61 | 4,066,508 |
2020-01-10 | $110.13 | $110.16 | $110.04 | $110.13 | $96.57 | 4,471,310 |
2020-01-09 | $109.93 | $110.12 | $109.89 | $110.09 | $96.54 | 2,654,633 |
2020-01-08 | $109.77 | $109.94 | $109.71 | $109.84 | $96.32 | 5,670,289 |
2020-01-07 | $109.82 | $109.85 | $109.72 | $109.75 | $96.24 | 3,863,826 |
2020-01-06 | $109.80 | $109.84 | $109.67 | $109.83 | $96.31 | 4,226,389 |
2020-01-03 | $109.77 | $109.95 | $109.66 | $109.90 | $96.37 | 4,804,479 |
2020-01-02 | $109.80 | $109.98 | $109.69 | $109.98 | $96.44 | 5,336,638 |
2019-12-31 | $109.41 | $109.55 | $109.37 | $109.54 | $96.06 | 4,824,813 |
2019-12-30 | $109.64 | $109.64 | $109.36 | $109.46 | $95.99 | 4,324,652 |
2019-12-27 | $109.67 | $109.67 | $109.48 | $109.55 | $96.06 | 1,269,074 |
2019-12-26 | $109.53 | $109.61 | $109.48 | $109.60 | $96.11 | 1,866,089 |
2019-12-24 | $109.37 | $109.43 | $109.30 | $109.43 | $95.96 | 661,394 |
2019-12-23 | $109.31 | $109.38 | $109.28 | $109.34 | $95.88 | 2,285,750 |
2019-12-20 | $109.58 | $109.63 | $109.25 | $109.28 | $95.83 | 6,365,216 |
2019-12-19 | $109.95 | $109.97 | $109.75 | $109.95 | $96.00 | 4,793,402 |
2019-12-18 | $109.81 | $109.99 | $109.80 | $109.95 | $96.00 | 6,949,324 |
2019-12-17 | $109.45 | $109.77 | $109.45 | $109.75 | $95.82 | 8,310,834 |
2019-12-16 | $109.32 | $109.47 | $109.30 | $109.42 | $95.54 | 5,454,618 |
2019-12-13 | $109.15 | $109.22 | $109.05 | $109.17 | $95.32 | 3,485,036 |
2019-12-12 | $108.84 | $109.14 | $108.82 | $109.07 | $95.23 | 7,121,762 |
2019-12-11 | $108.61 | $108.80 | $108.50 | $108.80 | $94.99 | 3,073,331 |
2019-12-10 | $108.32 | $108.60 | $108.24 | $108.56 | $94.78 | 5,871,210 |
2019-12-09 | $108.31 | $108.34 | $108.27 | $108.28 | $94.54 | 4,112,739 |
2019-12-06 | $108.23 | $108.30 | $108.21 | $108.26 | $94.52 | 3,542,402 |
2019-12-05 | $108.06 | $108.11 | $107.87 | $108.11 | $94.39 | 5,643,887 |
2019-12-04 | $107.73 | $108.01 | $107.67 | $108.01 | $94.30 | 3,382,792 |
2019-12-03 | $107.56 | $107.71 | $107.41 | $107.67 | $94.01 | 5,906,465 |
2019-12-02 | $107.89 | $107.89 | $107.51 | $107.76 | $94.09 | 8,306,091 |
2019-11-29 | $108.49 | $108.54 | $108.31 | $108.34 | $94.16 | 5,548,315 |
2019-11-27 | $108.38 | $108.55 | $108.31 | $108.55 | $94.35 | 3,474,411 |
2019-11-26 | $108.25 | $108.39 | $108.22 | $108.39 | $94.21 | 4,894,660 |
2019-11-25 | $107.94 | $108.25 | $107.94 | $108.22 | $94.06 | 6,898,195 |
2019-11-22 | $107.68 | $107.93 | $107.60 | $107.92 | $93.80 | 4,486,906 |
2019-11-21 | $107.63 | $107.67 | $107.44 | $107.57 | $93.50 | 5,726,621 |
2019-11-20 | $107.65 | $107.83 | $107.51 | $107.57 | $93.50 | 5,959,483 |
2019-11-19 | $108.01 | $108.01 | $107.73 | $107.74 | $93.64 | 4,061,979 |
2019-11-18 | $108.15 | $108.16 | $108.05 | $108.09 | $93.95 | 2,616,045 |
2019-11-15 | $108.07 | $108.23 | $108.02 | $108.19 | $94.03 | 3,231,419 |
2019-11-14 | $108.02 | $108.11 | $107.93 | $107.96 | $93.83 | 3,286,678 |
2019-11-13 | $108.01 | $108.06 | $107.96 | $108.03 | $93.90 | 3,464,706 |
2019-11-12 | $108.13 | $108.19 | $108.03 | $108.15 | $94.00 | 3,323,873 |
2019-11-11 | $108.06 | $108.16 | $108.02 | $108.11 | $93.96 | 1,781,279 |
2019-11-08 | $108.09 | $108.23 | $107.96 | $108.20 | $94.04 | 2,709,113 |
2019-11-07 | $108.22 | $108.33 | $108.11 | $108.13 | $93.98 | 6,456,421 |
2019-11-06 | $108.29 | $108.29 | $108.10 | $108.15 | $94.00 | 4,654,811 |
2019-11-05 | $108.45 | $108.45 | $108.16 | $108.32 | $94.15 | 7,222,246 |
2019-11-04 | $108.40 | $108.48 | $108.36 | $108.41 | $94.23 | 5,505,817 |
2019-11-01 | $107.87 | $108.30 | $107.87 | $108.24 | $94.08 | 6,940,627 |
2019-10-31 | $108.51 | $108.55 | $108.17 | $108.19 | $93.62 | 11,112,415 |
2019-10-30 | $108.80 | $108.80 | $108.42 | $108.56 | $93.94 | 5,273,913 |
2019-10-29 | $108.89 | $108.93 | $108.69 | $108.70 | $94.06 | 3,104,680 |
2019-10-28 | $108.96 | $108.96 | $108.90 | $108.94 | $94.27 | 2,961,533 |
2019-10-25 | $108.74 | $108.88 | $108.72 | $108.86 | $94.20 | 5,458,942 |
2019-10-24 | $108.72 | $108.77 | $108.60 | $108.75 | $94.10 | 7,014,036 |
2019-10-23 | $108.55 | $108.67 | $108.51 | $108.66 | $94.02 | 3,213,621 |
2019-10-22 | $108.57 | $108.62 | $108.47 | $108.56 | $93.94 | 3,766,359 |
2019-10-21 | $108.60 | $108.60 | $108.52 | $108.53 | $93.91 | 3,346,101 |
2019-10-18 | $108.50 | $108.54 | $108.34 | $108.47 | $93.86 | 2,555,600 |
2019-10-17 | $108.44 | $108.52 | $108.39 | $108.46 | $93.85 | 3,603,195 |
2019-10-16 | $108.36 | $108.39 | $108.31 | $108.35 | $93.76 | 4,075,720 |
2019-10-15 | $108.25 | $108.45 | $108.13 | $108.38 | $93.78 | 9,449,391 |
2019-10-14 | $108.11 | $108.25 | $108.01 | $108.20 | $93.63 | 2,788,135 |
2019-10-11 | $107.96 | $108.16 | $107.83 | $108.08 | $93.52 | 7,431,456 |
2019-10-10 | $107.54 | $107.72 | $107.40 | $107.69 | $93.19 | 4,782,882 |
2019-10-09 | $107.44 | $107.60 | $107.42 | $107.42 | $92.95 | 4,931,191 |
2019-10-08 | $107.46 | $107.53 | $107.20 | $107.21 | $92.77 | 8,552,207 |
2019-10-07 | $107.62 | $107.75 | $107.48 | $107.64 | $93.14 | 5,364,137 |
2019-10-04 | $107.44 | $107.70 | $107.39 | $107.69 | $93.19 | 5,431,459 |
2019-10-03 | $107.39 | $107.51 | $106.88 | $107.34 | $92.88 | 12,980,044 |
2019-10-02 | $107.94 | $107.94 | $107.28 | $107.40 | $92.93 | 5,958,886 |
2019-10-01 | $108.26 | $108.32 | $107.94 | $108.00 | $93.45 | 7,034,311 |
2019-09-30 | $108.70 | $108.78 | $108.63 | $108.74 | $93.67 | 4,781,940 |
2019-09-27 | $108.79 | $108.86 | $108.58 | $108.68 | $93.62 | 4,521,050 |
2019-09-26 | $108.93 | $108.94 | $108.65 | $108.83 | $93.75 | 4,195,205 |
2019-09-25 | $108.92 | $108.97 | $108.64 | $108.92 | $93.83 | 5,129,030 |
2019-09-24 | $109.22 | $109.26 | $108.90 | $108.99 | $93.89 | 6,041,414 |
2019-09-23 | $109.10 | $109.20 | $109.05 | $109.11 | $93.99 | 2,213,634 |
2019-09-20 | $109.08 | $109.20 | $108.99 | $109.15 | $94.02 | 4,952,331 |
2019-09-19 | $109.12 | $109.23 | $108.97 | $109.02 | $93.91 | 3,186,766 |
2019-09-18 | $109.18 | $109.25 | $108.80 | $109.15 | $94.02 | 4,828,896 |
2019-09-17 | $109.20 | $109.21 | $109.00 | $109.19 | $94.06 | 6,314,054 |
2019-09-16 | $108.90 | $109.17 | $108.81 | $109.11 | $93.99 | 4,934,100 |
2019-09-13 | $108.87 | $108.96 | $108.72 | $108.76 | $93.69 | 16,885,525 |
2019-09-12 | $109.01 | $109.10 | $108.87 | $108.94 | $93.84 | 5,860,230 |
2019-09-11 | $108.90 | $108.95 | $108.83 | $108.90 | $93.81 | 3,245,172 |
2019-09-10 | $108.93 | $109.02 | $108.78 | $108.90 | $93.81 | 3,811,800 |
2019-09-09 | $108.83 | $108.99 | $108.70 | $108.95 | $93.85 | 7,458,714 |
2019-09-06 | $108.85 | $109.04 | $108.71 | $108.83 | $93.75 | 15,031,851 |
2019-09-05 | $108.47 | $108.83 | $108.41 | $108.64 | $93.59 | 7,313,689 |
2019-09-04 | $108.20 | $108.30 | $108.10 | $108.25 | $93.25 | 3,710,322 |
2019-09-03 | $108.12 | $108.18 | $107.82 | $108.00 | $93.03 | 4,863,757 |
2019-08-30 | $109.05 | $109.07 | $108.62 | $108.81 | $93.31 | 4,576,727 |
2019-08-29 | $109.10 | $109.19 | $108.91 | $108.93 | $93.41 | 2,469,470 |
2019-08-28 | $108.52 | $108.89 | $108.47 | $108.82 | $93.32 | 3,731,087 |
2019-08-27 | $108.80 | $108.84 | $108.36 | $108.55 | $93.09 | 6,549,036 |
2019-08-26 | $108.39 | $108.61 | $108.29 | $108.57 | $93.11 | 5,369,495 |
2019-08-23 | $108.48 | $108.82 | $107.97 | $108.02 | $92.63 | 9,871,716 |
2019-08-22 | $108.44 | $108.66 | $108.29 | $108.57 | $93.11 | 8,238,618 |
2019-08-21 | $108.12 | $108.40 | $108.08 | $108.36 | $92.93 | 7,248,822 |
2019-08-20 | $107.90 | $107.98 | $107.73 | $107.89 | $92.52 | 4,262,307 |
2019-08-19 | $107.77 | $107.88 | $107.68 | $107.84 | $92.48 | 4,787,131 |
2019-08-16 | $107.38 | $107.56 | $107.38 | $107.48 | $92.17 | 4,894,164 |
2019-08-15 | $107.00 | $107.28 | $106.92 | $107.14 | $91.88 | 9,507,782 |
2019-08-14 | $107.22 | $107.27 | $106.73 | $106.76 | $91.55 | 10,585,014 |
2019-08-13 | $107.26 | $107.85 | $107.21 | $107.69 | $92.35 | 8,007,384 |
2019-08-12 | $107.35 | $107.53 | $107.19 | $107.32 | $92.03 | 8,056,558 |
2019-08-09 | $107.55 | $107.77 | $107.43 | $107.60 | $92.27 | 6,687,876 |
2019-08-08 | $107.45 | $107.84 | $107.44 | $107.71 | $92.37 | 11,012,692 |
2019-08-07 | $106.97 | $107.50 | $106.67 | $107.39 | $92.09 | 14,264,247 |
2019-08-06 | $107.21 | $107.46 | $106.88 | $107.37 | $92.08 | 15,649,991 |
2019-08-05 | $107.16 | $107.18 | $106.50 | $106.71 | $91.51 | 19,278,986 |
2019-08-02 | $108.01 | $108.03 | $107.63 | $107.89 | $92.52 | 9,088,968 |
2019-08-01 | $108.10 | $108.61 | $108.05 | $108.10 | $92.70 | 15,406,822 |
2019-07-31 | $108.89 | $108.99 | $108.06 | $108.59 | $92.70 | 10,981,608 |
2019-07-30 | $108.50 | $108.78 | $108.45 | $108.78 | $92.86 | 4,544,267 |
2019-07-29 | $108.89 | $108.89 | $108.67 | $108.76 | $92.84 | 3,816,349 |
2019-07-26 | $108.80 | $108.92 | $108.77 | $108.90 | $92.96 | 3,970,985 |
2019-07-25 | $108.77 | $108.77 | $108.51 | $108.66 | $92.76 | 4,941,835 |
2019-07-24 | $108.65 | $108.77 | $108.61 | $108.74 | $92.82 | 5,781,630 |
2019-07-23 | $108.59 | $108.71 | $108.46 | $108.67 | $92.76 | 5,709,911 |
2019-07-22 | $108.24 | $108.48 | $108.22 | $108.47 | $92.59 | 4,838,217 |
2019-07-19 | $108.31 | $108.34 | $108.11 | $108.11 | $92.29 | 5,630,014 |
2019-07-18 | $108.29 | $108.35 | $108.04 | $108.32 | $92.47 | 6,579,144 |
2019-07-17 | $108.43 | $108.47 | $108.29 | $108.34 | $92.48 | 5,479,375 |
2019-07-16 | $108.57 | $108.59 | $108.30 | $108.38 | $92.52 | 4,909,162 |
2019-07-15 | $108.55 | $108.67 | $108.45 | $108.63 | $92.73 | 3,129,674 |
2019-07-12 | $108.37 | $108.50 | $108.25 | $108.48 | $92.60 | 3,592,890 |
2019-07-11 | $108.61 | $108.62 | $108.23 | $108.39 | $92.52 | 4,667,080 |
2019-07-10 | $108.54 | $108.72 | $108.52 | $108.60 | $92.70 | 6,118,190 |
2019-07-09 | $108.32 | $108.38 | $108.25 | $108.29 | $92.44 | 4,523,115 |
2019-07-08 | $108.55 | $108.55 | $108.38 | $108.43 | $92.56 | 4,085,056 |
2019-07-05 | $108.74 | $108.74 | $108.43 | $108.61 | $92.71 | 5,289,170 |
2019-07-03 | $108.67 | $109.05 | $108.63 | $109.01 | $93.05 | 3,978,213 |
2019-07-02 | $108.52 | $108.73 | $108.45 | $108.63 | $92.73 | 5,780,023 |
2019-07-01 | $108.90 | $108.97 | $108.39 | $108.42 | $92.55 | 10,600,246 |
2019-06-28 | $108.95 | $109.00 | $108.86 | $108.94 | $92.57 | 5,855,284 |
2019-06-27 | $108.73 | $108.94 | $108.73 | $108.87 | $92.51 | 5,813,992 |
2019-06-26 | $108.84 | $108.87 | $108.55 | $108.60 | $92.28 | 6,831,199 |
2019-06-25 | $109.07 | $109.08 | $108.60 | $108.68 | $92.35 | 7,007,055 |
2019-06-24 | $109.16 | $109.19 | $109.08 | $109.08 | $92.69 | 3,652,994 |
2019-06-21 | $109.25 | $109.32 | $109.16 | $109.19 | $92.78 | 5,145,347 |
2019-06-20 | $109.22 | $109.62 | $109.16 | $109.46 | $93.01 | 12,177,583 |
2019-06-19 | $108.35 | $108.92 | $108.15 | $108.86 | $92.50 | 13,102,507 |
2019-06-18 | $108.10 | $108.34 | $108.09 | $108.31 | $92.03 | 7,549,594 |
2019-06-17 | $107.74 | $107.77 | $107.60 | $107.64 | $91.46 | 5,084,683 |
2019-06-14 | $107.81 | $107.87 | $107.71 | $107.79 | $91.59 | 5,354,144 |
2019-06-13 | $107.80 | $107.96 | $107.80 | $107.88 | $91.67 | 3,363,482 |
2019-06-12 | $107.89 | $107.89 | $107.65 | $107.66 | $91.48 | 4,031,448 |
2019-06-11 | $108.06 | $108.17 | $107.76 | $107.92 | $91.70 | 10,078,948 |
2019-06-10 | $107.67 | $107.88 | $107.67 | $107.75 | $91.56 | 7,477,633 |
2019-06-07 | $107.41 | $107.64 | $107.34 | $107.61 | $91.44 | 10,041,379 |
2019-06-06 | $106.97 | $107.36 | $106.87 | $107.26 | $91.14 | 6,270,777 |
2019-06-05 | $106.85 | $107.02 | $106.70 | $106.99 | $90.91 | 11,059,158 |
2019-06-04 | $106.23 | $106.72 | $106.19 | $106.72 | $90.68 | 10,250,200 |
2019-06-03 | $105.78 | $105.91 | $105.55 | $105.76 | $89.87 | 22,330,528 |
2019-05-31 | $106.50 | $106.64 | $106.13 | $106.15 | $89.77 | 7,595,942 |
2019-05-30 | $106.91 | $107.09 | $106.86 | $106.92 | $90.42 | 4,181,028 |
2019-05-29 | $106.87 | $106.90 | $106.60 | $106.72 | $90.25 | 9,855,478 |
2019-05-28 | $107.18 | $107.27 | $106.91 | $107.02 | $90.50 | 5,158,168 |
2019-05-24 | $107.35 | $107.45 | $107.02 | $107.06 | $90.54 | 5,437,127 |
2019-05-23 | $107.34 | $107.43 | $107.02 | $107.20 | $90.65 | 5,554,996 |
2019-05-22 | $107.54 | $107.72 | $107.46 | $107.69 | $91.07 | 7,031,154 |
2019-05-21 | $107.53 | $107.68 | $107.52 | $107.60 | $90.99 | 7,800,508 |
2019-05-20 | $107.36 | $107.54 | $107.21 | $107.33 | $90.76 | 5,018,663 |
2019-05-17 | $107.23 | $107.59 | $107.21 | $107.40 | $90.82 | 6,745,204 |
2019-05-16 | $107.28 | $107.59 | $107.19 | $107.43 | $90.85 | 7,305,348 |
2019-05-15 | $106.90 | $107.20 | $106.80 | $107.14 | $90.60 | 5,586,914 |
2019-05-14 | $106.98 | $107.26 | $106.93 | $107.06 | $90.54 | 8,001,872 |
2019-05-13 | $107.10 | $107.22 | $106.79 | $106.83 | $90.34 | 7,314,391 |
2019-05-10 | $107.40 | $107.85 | $107.16 | $107.75 | $91.12 | 10,828,685 |
2019-05-09 | $107.49 | $107.58 | $107.09 | $107.50 | $90.91 | 9,208,328 |
2019-05-08 | $107.68 | $107.90 | $107.61 | $107.69 | $91.07 | 6,782,336 |
2019-05-07 | $108.09 | $108.09 | $107.56 | $107.67 | $91.05 | 11,649,465 |
2019-05-06 | $107.77 | $108.35 | $107.72 | $108.30 | $91.58 | 6,198,011 |
2019-05-03 | $36.05 | $36.10 | $36.04 | $36.09 | $91.56 | 2,482,970 |
2019-05-02 | $36.03 | $36.05 | $35.92 | $36.00 | $91.33 | 3,863,090 |
2019-05-01 | $36.11 | $36.21 | $35.98 | $35.98 | $91.28 | 7,898,634 |
2019-04-30 | $36.27 | $36.29 | $36.25 | $36.27 | $91.58 | 2,439,548 |
2019-04-29 | $36.26 | $36.28 | $36.24 | $36.25 | $91.53 | 2,258,570 |
2019-04-26 | $36.23 | $36.26 | $36.21 | $36.25 | $91.53 | 3,481,506 |
2019-04-25 | $36.15 | $36.20 | $36.10 | $36.17 | $91.33 | 2,658,374 |
2019-04-24 | $36.22 | $36.22 | $36.16 | $36.16 | $91.30 | 3,244,177 |
2019-04-23 | $36.11 | $36.21 | $36.10 | $36.19 | $91.38 | 5,976,407 |
2019-04-22 | $36.12 | $36.13 | $36.07 | $36.09 | $91.13 | 3,422,946 |
2019-04-18 | $36.17 | $36.17 | $36.09 | $36.14 | $91.25 | 2,938,705 |
2019-04-17 | $36.22 | $36.23 | $36.11 | $36.11 | $91.18 | 2,400,806 |
2019-04-16 | $36.20 | $36.23 | $36.18 | $36.19 | $91.38 | 4,063,126 |
2019-04-15 | $36.21 | $36.22 | $36.16 | $36.18 | $91.35 | 2,766,002 |
2019-04-12 | $36.21 | $36.23 | $36.15 | $36.22 | $91.45 | 3,495,425 |
2019-04-11 | $36.10 | $36.17 | $36.08 | $36.17 | $91.33 | 3,254,837 |
2019-04-10 | $36.01 | $36.10 | $36.00 | $36.09 | $91.13 | 2,187,993 |
2019-04-09 | $35.96 | $35.99 | $35.93 | $35.96 | $90.80 | 6,049,355 |
2019-04-08 | $35.97 | $35.98 | $35.93 | $35.96 | $90.80 | 2,090,923 |
2019-04-05 | $35.95 | $35.99 | $35.94 | $35.97 | $90.82 | 2,542,709 |
2019-04-04 | $35.87 | $35.92 | $35.85 | $35.92 | $90.70 | 2,390,998 |
2019-04-03 | $35.89 | $35.91 | $35.82 | $35.85 | $90.52 | 2,166,021 |
2019-04-02 | $35.83 | $35.85 | $35.77 | $35.84 | $90.50 | 2,913,473 |
2019-04-01 | $35.85 | $35.90 | $35.81 | $35.83 | $90.47 | 4,559,440 |
2019-03-29 | $35.91 | $35.99 | $35.90 | $35.97 | $90.40 | 7,092,431 |
2019-03-28 | $35.82 | $35.88 | $35.80 | $35.87 | $90.15 | 3,900,738 |
2019-03-27 | $35.82 | $35.88 | $35.74 | $35.80 | $89.97 | 4,730,303 |
2019-03-26 | $35.75 | $35.84 | $35.74 | $35.78 | $89.92 | 3,029,155 |
2019-03-25 | $35.69 | $35.73 | $35.63 | $35.71 | $89.74 | 4,528,488 |
2019-03-22 | $35.80 | $35.80 | $35.67 | $35.71 | $89.74 | 3,562,570 |
2019-03-21 | $35.80 | $35.88 | $35.79 | $35.83 | $90.05 | 5,606,539 |
2019-03-20 | $35.72 | $35.89 | $35.64 | $35.83 | $90.05 | 7,231,390 |
2019-03-19 | $35.69 | $35.77 | $35.69 | $35.71 | $89.74 | 7,184,820 |
2019-03-18 | $35.69 | $35.70 | $35.63 | $35.68 | $89.67 | 2,206,825 |
2019-03-15 | $35.67 | $35.71 | $35.66 | $35.66 | $89.62 | 3,261,501 |
2019-03-14 | $35.67 | $35.69 | $35.63 | $35.65 | $89.59 | 2,961,259 |
2019-03-13 | $35.59 | $35.67 | $35.58 | $35.67 | $89.64 | 3,690,582 |
2019-03-12 | $35.50 | $35.58 | $35.48 | $35.57 | $89.39 | 5,193,502 |
2019-03-11 | $35.39 | $35.50 | $35.38 | $35.50 | $89.22 | 3,026,681 |
2019-03-08 | $35.33 | $35.40 | $35.27 | $35.40 | $88.97 | 6,912,072 |
2019-03-07 | $35.50 | $35.51 | $35.40 | $35.46 | $89.12 | 8,108,255 |
2019-03-06 | $35.53 | $35.54 | $35.47 | $35.48 | $89.17 | 8,023,805 |
2019-03-05 | $35.56 | $35.58 | $35.50 | $35.55 | $89.34 | 6,207,198 |
2019-03-04 | $35.64 | $35.66 | $35.49 | $35.55 | $89.34 | 6,425,778 |
2019-03-01 | $35.59 | $35.63 | $35.55 | $35.59 | $89.44 | 6,170,702 |
2019-02-28 | $35.69 | $35.72 | $35.66 | $35.69 | $89.26 | 5,932,114 |
2019-02-27 | $35.70 | $35.72 | $35.66 | $35.69 | $89.26 | 3,795,847 |
2019-02-26 | $35.64 | $35.72 | $35.63 | $35.69 | $89.26 | 7,498,234 |
2019-02-25 | $35.68 | $35.69 | $35.61 | $35.62 | $89.08 | 2,327,750 |
2019-02-22 | $35.56 | $35.61 | $35.55 | $35.59 | $89.01 | 4,658,746 |
2019-02-21 | $35.54 | $35.59 | $35.50 | $35.53 | $88.86 | 6,398,649 |
2019-02-20 | $35.53 | $35.57 | $35.48 | $35.56 | $88.93 | 3,309,182 |
2019-02-19 | $35.47 | $35.53 | $35.45 | $35.51 | $88.81 | 2,136,839 |
2019-02-15 | $35.44 | $35.51 | $35.44 | $35.50 | $88.78 | 1,834,054 |
2019-02-14 | $35.33 | $35.41 | $35.28 | $35.39 | $88.51 | 5,675,407 |
2019-02-13 | $35.46 | $35.48 | $35.35 | $35.38 | $88.48 | 3,592,767 |
2019-02-12 | $35.36 | $35.44 | $35.35 | $35.42 | $88.58 | 7,499,924 |
2019-02-11 | $35.25 | $35.27 | $35.19 | $35.24 | $88.13 | 2,141,172 |
2019-02-08 | $35.18 | $35.23 | $35.13 | $35.23 | $88.11 | 4,768,928 |
2019-02-07 | $35.27 | $35.27 | $35.17 | $35.23 | $88.11 | 7,681,761 |
2019-02-06 | $35.36 | $35.41 | $35.33 | $35.38 | $88.48 | 5,641,275 |
2019-02-05 | $35.30 | $35.43 | $35.29 | $35.37 | $88.46 | 8,149,489 |
2019-02-04 | $35.17 | $35.28 | $35.15 | $35.25 | $88.16 | 2,892,362 |
2019-02-01 | $35.19 | $35.22 | $35.09 | $35.17 | $87.96 | 7,898,695 |
2019-01-31 | $35.28 | $35.41 | $35.26 | $35.35 | $88.00 | 8,217,682 |
2019-01-30 | $35.07 | $35.32 | $35.03 | $35.26 | $87.77 | 5,116,925 |
2019-01-29 | $35.03 | $35.04 | $34.92 | $34.99 | $87.10 | 4,697,382 |
2019-01-28 | $35.00 | $35.03 | $34.92 | $35.00 | $87.12 | 3,757,309 |
2019-01-25 | $35.04 | $35.09 | $35.03 | $35.05 | $87.25 | 4,314,945 |
2019-01-24 | $34.95 | $34.99 | $34.87 | $34.97 | $87.05 | 4,024,051 |
2019-01-23 | $34.95 | $35.00 | $34.83 | $34.93 | $86.95 | 5,108,755 |
2019-01-22 | $35.04 | $35.04 | $34.84 | $34.87 | $86.80 | 5,412,071 |
2019-01-18 | $35.04 | $35.15 | $35.04 | $35.07 | $87.30 | 4,811,108 |
2019-01-17 | $34.86 | $35.01 | $34.82 | $34.98 | $87.07 | 3,328,912 |
2019-01-16 | $34.90 | $34.94 | $34.85 | $34.89 | $86.85 | 3,052,963 |
2019-01-15 | $34.77 | $34.84 | $34.71 | $34.82 | $86.68 | 3,124,789 |
2019-01-14 | $34.77 | $34.79 | $34.69 | $34.73 | $86.45 | 5,082,572 |
2019-01-11 | $34.81 | $34.87 | $34.78 | $34.83 | $86.70 | 7,779,856 |
2019-01-10 | $34.72 | $34.95 | $34.68 | $34.95 | $87.00 | 16,731,360 |
2019-01-09 | $34.80 | $34.87 | $34.77 | $34.78 | $86.58 | 8,899,341 |
2019-01-08 | $34.60 | $34.73 | $34.53 | $34.73 | $86.45 | 8,160,505 |
2019-01-07 | $34.22 | $34.50 | $34.22 | $34.49 | $85.85 | 9,270,761 |
2019-01-04 | $33.77 | $34.16 | $33.77 | $34.11 | $84.91 | 10,540,086 |
2019-01-03 | $33.51 | $33.62 | $33.48 | $33.56 | $83.54 | 6,619,389 |
2019-01-02 | $33.44 | $33.61 | $33.40 | $33.55 | $83.51 | 6,569,477 |
2018-12-31 | $33.62 | $33.68 | $33.58 | $33.59 | $83.61 | 4,712,425 |
2018-12-28 | $33.51 | $33.66 | $33.46 | $33.54 | $83.49 | 5,130,870 |
2018-12-27 | $33.37 | $33.53 | $33.27 | $33.49 | $83.37 | 6,663,329 |
2018-12-26 | $33.03 | $33.52 | $32.92 | $33.51 | $83.42 | 6,219,484 |
2018-12-24 | $33.23 | $33.28 | $32.95 | $32.95 | $82.02 | 4,095,424 |
2018-12-21 | $33.40 | $33.48 | $33.15 | $33.20 | $82.64 | 7,876,302 |
2018-12-20 | $33.61 | $33.64 | $33.17 | $33.40 | $83.14 | 16,207,197 |
2018-12-19 | $34.06 | $34.13 | $33.70 | $33.74 | $83.99 | 5,695,284 |
2018-12-18 | $34.33 | $34.37 | $34.15 | $34.22 | $84.75 | 7,548,270 |
2018-12-17 | $34.55 | $34.55 | $34.27 | $34.32 | $85.00 | 6,247,450 |
2018-12-14 | $34.65 | $34.67 | $34.52 | $34.55 | $85.56 | 5,334,315 |
2018-12-13 | $34.69 | $34.73 | $34.65 | $34.70 | $85.94 | 4,645,676 |
2018-12-12 | $34.62 | $34.71 | $34.60 | $34.61 | $85.71 | 6,052,763 |
2018-12-11 | $34.56 | $34.60 | $34.47 | $34.51 | $85.47 | 4,764,142 |
2018-12-10 | $34.43 | $34.46 | $34.29 | $34.42 | $85.24 | 4,281,708 |
2018-12-07 | $34.57 | $34.66 | $34.42 | $34.45 | $85.32 | 5,637,942 |
2018-12-06 | $34.43 | $34.53 | $34.35 | $34.48 | $85.39 | 7,304,647 |
2018-12-04 | $34.76 | $34.78 | $34.59 | $34.63 | $85.76 | 7,152,336 |
2018-12-03 | $34.75 | $34.82 | $34.70 | $34.81 | $86.21 | 4,907,428 |
2018-11-30 | $34.75 | $34.81 | $34.72 | $34.73 | $85.60 | 3,646,812 |
2018-11-29 | $34.79 | $34.85 | $34.73 | $34.83 | $85.85 | 4,484,424 |
2018-11-28 | $34.55 | $34.84 | $34.54 | $34.81 | $85.80 | 6,254,854 |
2018-11-27 | $34.51 | $34.55 | $34.45 | $34.55 | $85.16 | 3,968,808 |
2018-11-26 | $34.54 | $34.59 | $34.49 | $34.55 | $85.16 | 4,557,785 |
2018-11-23 | $34.45 | $34.48 | $34.36 | $34.40 | $84.79 | 2,096,346 |
2018-11-21 | $34.59 | $34.66 | $34.55 | $34.56 | $85.18 | 3,843,142 |
2018-11-20 | $34.45 | $34.51 | $34.40 | $34.41 | $84.82 | 5,130,778 |
2018-11-19 | $34.51 | $34.64 | $34.49 | $34.57 | $85.21 | 7,159,389 |
2018-11-16 | $34.64 | $34.67 | $34.54 | $34.61 | $85.31 | 20,139,846 |
2018-11-15 | $34.65 | $34.77 | $34.55 | $34.77 | $85.70 | 9,046,786 |
2018-11-14 | $34.93 | $34.95 | $34.72 | $34.79 | $85.75 | 8,048,225 |
2018-11-13 | $34.94 | $34.99 | $34.83 | $34.87 | $85.95 | 5,386,938 |
2018-11-12 | $35.11 | $35.15 | $34.91 | $34.92 | $86.07 | 4,365,129 |
2018-11-09 | $35.28 | $35.28 | $35.10 | $35.14 | $86.61 | 6,295,261 |
2018-11-08 | $35.35 | $35.43 | $35.33 | $35.36 | $87.16 | 6,969,651 |
2018-11-07 | $35.30 | $35.43 | $35.28 | $35.41 | $87.28 | 8,367,846 |
2018-11-06 | $35.19 | $35.25 | $35.18 | $35.24 | $86.86 | 3,853,783 |
2018-11-05 | $35.14 | $35.19 | $35.11 | $35.17 | $86.69 | 3,114,057 |
2018-11-02 | $35.15 | $35.21 | $35.07 | $35.14 | $86.61 | 3,555,758 |
2018-11-01 | $35.02 | $35.15 | $35.01 | $35.12 | $86.57 | 5,709,877 |
2018-10-31 | $35.18 | $35.25 | $35.15 | $35.16 | $86.25 | 4,200,452 |
2018-10-30 | $35.07 | $35.14 | $35.01 | $35.11 | $86.13 | 4,695,518 |
2018-10-29 | $35.19 | $35.19 | $35.01 | $35.09 | $86.08 | 4,852,358 |
2018-10-26 | $35.13 | $35.22 | $35.07 | $35.09 | $86.08 | 6,368,798 |
2018-10-25 | $35.23 | $35.27 | $35.17 | $35.25 | $86.47 | 4,427,551 |
2018-10-24 | $35.35 | $35.38 | $35.16 | $35.20 | $86.35 | 6,532,525 |
2018-10-23 | $35.26 | $35.37 | $35.22 | $35.36 | $86.74 | 5,398,862 |
2018-10-22 | $35.45 | $35.47 | $35.36 | $35.38 | $86.79 | 3,551,207 |
2018-10-19 | $35.43 | $35.45 | $35.33 | $35.37 | $86.76 | 4,466,799 |
2018-10-18 | $35.52 | $35.54 | $35.36 | $35.37 | $86.76 | 5,621,484 |
2018-10-17 | $35.53 | $35.56 | $35.49 | $35.53 | $87.16 | 2,929,824 |
2018-10-16 | $35.50 | $35.60 | $35.50 | $35.57 | $87.25 | 2,892,686 |
2018-10-15 | $35.48 | $35.51 | $35.42 | $35.42 | $86.89 | 4,110,811 |
2018-10-12 | $35.46 | $35.51 | $35.39 | $35.50 | $87.08 | 3,097,409 |
2018-10-11 | $35.38 | $35.42 | $35.23 | $35.32 | $86.64 | 9,908,823 |
2018-10-10 | $35.47 | $35.49 | $35.23 | $35.23 | $86.42 | 9,108,889 |
2018-10-09 | $35.50 | $35.55 | $35.47 | $35.51 | $87.11 | 4,490,704 |
2018-10-08 | $35.55 | $35.58 | $35.46 | $35.47 | $87.01 | 6,155,166 |
2018-10-05 | $35.71 | $35.72 | $35.55 | $35.55 | $87.21 | 11,892,206 |
2018-10-04 | $35.80 | $35.83 | $35.68 | $35.72 | $87.62 | 5,058,310 |
2018-10-03 | $35.97 | $35.99 | $35.83 | $35.88 | $88.02 | 8,578,701 |
2018-10-02 | $35.97 | $36.00 | $35.93 | $35.94 | $88.16 | 3,957,160 |
2018-10-01 | $35.94 | $35.99 | $35.92 | $35.99 | $88.29 | 4,466,881 |
2018-09-28 | $36.03 | $36.06 | $36.02 | $36.05 | $88.00 | 2,278,636 |
2018-09-27 | $35.99 | $36.04 | $35.98 | $36.03 | $87.96 | 3,473,704 |
2018-09-26 | $35.97 | $36.02 | $35.95 | $35.96 | $87.78 | 7,172,663 |
2018-09-25 | $35.94 | $35.95 | $35.91 | $35.95 | $87.76 | 2,303,043 |
2018-09-24 | $35.97 | $35.99 | $35.91 | $35.94 | $87.74 | 4,032,931 |
2018-09-21 | $35.96 | $35.99 | $35.95 | $35.98 | $87.83 | 2,353,186 |
2018-09-20 | $35.93 | $35.96 | $35.92 | $35.96 | $87.78 | 3,200,700 |
2018-09-19 | $35.96 | $35.99 | $35.91 | $35.91 | $87.66 | 3,884,562 |
2018-09-18 | $35.99 | $36.02 | $35.97 | $35.98 | $87.83 | 2,418,731 |
2018-09-17 | $36.00 | $36.01 | $35.96 | $35.98 | $87.83 | 2,013,495 |
2018-09-14 | $35.98 | $36.03 | $35.97 | $36.02 | $87.93 | 3,482,003 |
2018-09-13 | $35.96 | $36.00 | $35.94 | $35.98 | $87.83 | 4,024,365 |
2018-09-12 | $35.85 | $35.92 | $35.84 | $35.92 | $87.69 | 2,961,459 |
2018-09-11 | $35.81 | $35.86 | $35.78 | $35.84 | $87.49 | 5,059,897 |
2018-09-10 | $35.82 | $35.83 | $35.77 | $35.83 | $87.47 | 2,780,789 |
2018-09-07 | $35.74 | $35.77 | $35.71 | $35.76 | $87.30 | 7,155,227 |
2018-09-06 | $35.76 | $35.79 | $35.74 | $35.76 | $87.30 | 3,648,536 |
2018-09-05 | $35.79 | $35.82 | $35.75 | $35.76 | $87.30 | 3,936,893 |
2018-09-04 | $35.81 | $35.83 | $35.74 | $35.80 | $87.39 | 4,958,599 |
2018-08-31 | $36.00 | $36.04 | $35.98 | $36.00 | $87.47 | 4,270,897 |
2018-08-30 | $36.02 | $36.03 | $35.96 | $35.97 | $87.39 | 3,517,327 |
2018-08-29 | $36.02 | $36.04 | $36.00 | $36.01 | $87.49 | 2,135,625 |
2018-08-28 | $36.03 | $36.05 | $36.00 | $36.03 | $87.54 | 2,495,846 |
2018-08-27 | $36.02 | $36.06 | $36.02 | $36.03 | $87.54 | 1,236,085 |
2018-08-24 | $35.95 | $36.02 | $35.95 | $36.01 | $87.49 | 1,687,593 |
2018-08-23 | $35.97 | $36.00 | $35.93 | $35.95 | $87.34 | 3,500,406 |
2018-08-22 | $35.95 | $35.99 | $35.95 | $35.97 | $87.39 | 1,948,464 |
2018-08-21 | $35.91 | $35.98 | $35.91 | $35.96 | $87.37 | 2,804,049 |
2018-08-20 | $35.87 | $35.92 | $35.87 | $35.89 | $87.20 | 2,674,605 |
2018-08-17 | $35.80 | $35.89 | $35.80 | $35.86 | $87.13 | 1,935,004 |
2018-08-16 | $35.82 | $35.86 | $35.79 | $35.83 | $87.05 | 3,028,300 |
2018-08-15 | $35.82 | $35.83 | $35.75 | $35.77 | $86.91 | 3,923,104 |
2018-08-14 | $35.81 | $35.86 | $35.81 | $35.85 | $87.10 | 3,337,708 |
2018-08-13 | $35.80 | $35.84 | $35.77 | $35.80 | $86.98 | 4,238,826 |
2018-08-10 | $35.82 | $35.87 | $35.79 | $35.81 | $87.00 | 3,462,444 |
2018-08-09 | $35.92 | $35.94 | $35.87 | $35.87 | $87.15 | 2,811,752 |
2018-08-08 | $35.92 | $35.94 | $35.90 | $35.93 | $87.30 | 2,815,335 |
2018-08-07 | $35.90 | $35.97 | $35.90 | $35.93 | $87.30 | 3,006,916 |
2018-08-06 | $35.85 | $35.90 | $35.83 | $35.89 | $87.20 | 2,978,747 |
2018-08-03 | $35.83 | $35.87 | $35.80 | $35.87 | $87.15 | 3,154,423 |
2018-08-02 | $35.75 | $35.83 | $35.75 | $35.82 | $87.03 | 2,301,460 |
2018-08-01 | $35.78 | $35.82 | $35.73 | $35.81 | $87.00 | 4,355,920 |
2018-07-31 | $35.93 | $35.96 | $35.91 | $35.94 | $86.93 | 6,030,335 |
2018-07-30 | $35.86 | $35.89 | $35.82 | $35.87 | $86.76 | 2,292,188 |
2018-07-27 | $35.86 | $35.87 | $35.80 | $35.84 | $86.69 | 1,965,944 |
2018-07-26 | $35.85 | $35.87 | $35.83 | $35.86 | $86.73 | 3,001,621 |
2018-07-25 | $35.77 | $35.85 | $35.75 | $35.84 | $86.69 | 3,849,293 |
2018-07-24 | $35.73 | $35.80 | $35.72 | $35.78 | $86.54 | 2,378,286 |
2018-07-23 | $35.73 | $35.75 | $35.69 | $35.71 | $86.37 | 2,780,750 |
2018-07-20 | $35.70 | $35.74 | $35.68 | $35.71 | $86.37 | 1,933,630 |
2018-07-19 | $35.68 | $35.72 | $35.66 | $35.70 | $86.35 | 2,282,483 |
2018-07-18 | $35.70 | $35.74 | $35.67 | $35.72 | $86.40 | 2,789,989 |
2018-07-17 | $35.65 | $35.71 | $35.63 | $35.69 | $86.32 | 2,912,646 |
2018-07-16 | $35.70 | $35.70 | $35.65 | $35.66 | $86.25 | 2,193,667 |
2018-07-13 | $35.70 | $35.75 | $35.68 | $35.69 | $86.32 | 2,805,430 |
2018-07-12 | $35.63 | $35.71 | $35.61 | $35.69 | $86.32 | 7,356,793 |
2018-07-11 | $35.61 | $35.62 | $35.56 | $35.59 | $86.08 | 3,277,491 |
2018-07-10 | $35.64 | $35.67 | $35.61 | $35.62 | $86.15 | 3,127,339 |
2018-07-09 | $35.59 | $35.64 | $35.57 | $35.62 | $86.15 | 2,634,710 |
2018-07-06 | $35.49 | $35.56 | $35.47 | $35.56 | $86.01 | 3,331,879 |
2018-07-05 | $35.38 | $35.48 | $35.38 | $35.47 | $85.79 | 4,285,999 |
2018-07-03 | $35.37 | $35.42 | $35.32 | $35.33 | $85.45 | 3,490,997 |
2018-07-02 | $35.29 | $35.32 | $35.26 | $35.31 | $85.40 | 4,800,874 |
2018-06-29 | $35.58 | $35.65 | $35.47 | $35.48 | $85.41 | 5,859,197 |
2018-06-28 | $35.62 | $35.63 | $35.53 | $35.56 | $85.61 | 4,349,919 |
2018-06-27 | $35.76 | $35.78 | $35.66 | $35.69 | $85.92 | 5,228,833 |
2018-06-26 | $35.80 | $35.81 | $35.73 | $35.78 | $86.14 | 1,622,869 |
2018-06-25 | $35.80 | $35.85 | $35.74 | $35.78 | $86.14 | 4,679,733 |
2018-06-22 | $35.85 | $35.90 | $35.84 | $35.86 | $86.33 | 1,998,855 |
2018-06-21 | $35.91 | $35.93 | $35.82 | $35.85 | $86.31 | 4,534,953 |
2018-06-20 | $35.90 | $35.92 | $35.88 | $35.92 | $86.47 | 2,498,135 |
2018-06-19 | $35.84 | $35.90 | $35.84 | $35.88 | $86.38 | 3,002,453 |
2018-06-18 | $35.91 | $35.94 | $35.89 | $35.93 | $86.50 | 2,958,498 |
2018-06-15 | $35.94 | $35.96 | $35.88 | $35.95 | $86.55 | 2,988,748 |
2018-06-14 | $35.92 | $35.97 | $35.90 | $35.96 | $86.57 | 3,755,173 |
2018-06-13 | $35.86 | $35.91 | $35.82 | $35.85 | $86.31 | 3,598,358 |
2018-06-12 | $35.82 | $35.85 | $35.80 | $35.85 | $86.31 | 4,316,328 |
2018-06-11 | $35.75 | $35.82 | $35.75 | $35.81 | $86.21 | 3,053,411 |
2018-06-08 | $35.70 | $35.77 | $35.70 | $35.75 | $86.06 | 3,842,405 |
2018-06-07 | $35.75 | $35.78 | $35.71 | $35.75 | $86.06 | 3,756,227 |
2018-06-06 | $35.65 | $35.77 | $35.64 | $35.73 | $86.02 | 4,036,291 |
2018-06-05 | $35.63 | $35.69 | $35.60 | $35.68 | $85.90 | 4,537,295 |
2018-06-04 | $35.57 | $35.62 | $35.57 | $35.61 | $85.73 | 3,139,094 |
2018-06-01 | $35.55 | $35.57 | $35.51 | $35.51 | $85.49 | 3,908,664 |
2018-05-31 | $35.69 | $35.70 | $35.62 | $35.62 | $85.35 | 3,563,930 |
2018-05-30 | $35.63 | $35.67 | $35.59 | $35.67 | $85.47 | 3,702,695 |
2018-05-29 | $35.62 | $35.63 | $35.53 | $35.54 | $85.16 | 5,520,183 |
2018-05-25 | $35.73 | $35.74 | $35.68 | $35.70 | $85.54 | 3,183,872 |
2018-05-24 | $35.72 | $35.77 | $35.68 | $35.75 | $85.66 | 3,297,085 |
2018-05-23 | $35.68 | $35.75 | $35.67 | $35.74 | $85.64 | 4,146,788 |
2018-05-22 | $35.72 | $35.76 | $35.71 | $35.72 | $85.59 | 2,427,895 |
2018-05-21 | $35.68 | $35.74 | $35.67 | $35.70 | $85.54 | 3,405,478 |
2018-05-18 | $35.66 | $35.70 | $35.64 | $35.66 | $85.45 | 3,886,847 |
2018-05-17 | $35.67 | $35.73 | $35.66 | $35.70 | $85.54 | 4,009,002 |
2018-05-16 | $35.64 | $35.71 | $35.63 | $35.70 | $85.54 | 3,397,300 |
2018-05-15 | $35.75 | $35.75 | $35.62 | $35.64 | $85.40 | 4,598,404 |
2018-05-14 | $35.83 | $35.85 | $35.75 | $35.82 | $85.83 | 4,794,717 |
2018-05-11 | $35.85 | $35.87 | $35.78 | $35.81 | $85.81 | 3,079,233 |
2018-05-10 | $35.77 | $35.84 | $35.76 | $35.83 | $85.85 | 4,421,347 |
2018-05-09 | $35.72 | $35.77 | $35.68 | $35.75 | $85.66 | 3,483,752 |
2018-05-08 | $35.74 | $35.74 | $35.67 | $35.70 | $85.54 | 3,528,687 |
2018-05-07 | $35.72 | $35.76 | $35.70 | $35.74 | $85.64 | 3,628,972 |
2018-05-04 | $35.63 | $35.72 | $35.60 | $35.71 | $85.57 | 2,869,882 |
2018-05-03 | $35.68 | $35.71 | $35.62 | $35.69 | $85.52 | 5,471,184 |
2018-05-02 | $35.69 | $35.77 | $35.67 | $35.70 | $85.54 | 3,570,180 |
2018-05-01 | $35.68 | $35.72 | $35.63 | $35.70 | $85.54 | 3,204,079 |
2018-04-30 | $35.85 | $35.93 | $35.84 | $35.87 | $85.56 | 4,125,319 |
2018-04-27 | $35.94 | $35.96 | $35.83 | $35.87 | $85.56 | 2,824,427 |
2018-04-26 | $35.80 | $35.92 | $35.80 | $35.89 | $85.61 | 6,093,510 |
2018-04-25 | $35.75 | $35.82 | $35.68 | $35.77 | $85.32 | 4,110,261 |
2018-04-24 | $35.90 | $35.91 | $35.74 | $35.82 | $85.44 | 6,141,566 |
2018-04-23 | $35.97 | $36.00 | $35.85 | $35.88 | $85.58 | 2,692,290 |
2018-04-20 | $36.08 | $36.11 | $35.97 | $35.99 | $85.85 | 3,319,677 |
2018-04-19 | $36.14 | $36.16 | $36.04 | $36.09 | $86.09 | 3,865,457 |
2018-04-18 | $36.26 | $36.26 | $36.17 | $36.19 | $86.32 | 4,410,068 |
2018-04-17 | $36.26 | $36.32 | $36.21 | $36.23 | $86.42 | 3,986,603 |
2018-04-16 | $36.19 | $36.25 | $36.16 | $36.21 | $86.37 | 2,663,752 |
2018-04-13 | $36.16 | $36.20 | $36.13 | $36.16 | $86.25 | 4,896,979 |
2018-04-12 | $36.02 | $36.16 | $36.02 | $36.14 | $86.20 | 8,871,278 |
2018-04-11 | $36.00 | $36.04 | $35.97 | $36.00 | $85.87 | 2,382,873 |
2018-04-10 | $35.92 | $36.01 | $35.91 | $36.00 | $85.87 | 4,470,317 |
2018-04-09 | $35.80 | $35.88 | $35.78 | $35.87 | $85.56 | 4,703,323 |
2018-04-06 | $35.77 | $35.84 | $35.68 | $35.74 | $85.25 | 4,504,361 |
2018-04-05 | $35.79 | $35.85 | $35.76 | $35.80 | $85.39 | 2,894,312 |
2018-04-04 | $35.57 | $35.78 | $35.56 | $35.77 | $85.32 | 3,130,896 |
2018-04-03 | $35.61 | $35.68 | $35.55 | $35.68 | $85.11 | 6,111,000 |
2018-04-02 | $35.73 | $35.73 | $35.56 | $35.61 | $84.94 | 6,435,653 |
2018-03-29 | $35.80 | $35.92 | $35.78 | $35.85 | $85.15 | 5,078,751 |
2018-03-28 | $35.78 | $35.82 | $35.72 | $35.77 | $84.96 | 4,497,800 |
2018-03-27 | $35.84 | $35.90 | $35.72 | $35.79 | $85.01 | 3,869,200 |
2018-03-26 | $35.79 | $35.84 | $35.69 | $35.84 | $85.13 | 4,253,497 |
2018-03-23 | $35.74 | $35.80 | $35.57 | $35.62 | $84.61 | 5,016,461 |
2018-03-22 | $35.85 | $35.88 | $35.70 | $35.71 | $84.82 | 3,466,260 |
2018-03-21 | $35.90 | $35.98 | $35.86 | $35.93 | $85.34 | 3,233,816 |
2018-03-20 | $35.87 | $35.92 | $35.82 | $35.90 | $85.27 | 3,230,347 |
2018-03-19 | $35.95 | $35.95 | $35.80 | $35.85 | $85.15 | 4,324,877 |
2018-03-16 | $35.91 | $35.99 | $35.90 | $35.97 | $85.44 | 2,181,145 |
2018-03-15 | $35.89 | $35.97 | $35.86 | $35.92 | $85.32 | 2,024,403 |
2018-03-14 | $35.95 | $35.99 | $35.88 | $35.90 | $85.27 | 3,608,004 |
2018-03-13 | $36.03 | $36.09 | $35.91 | $35.94 | $85.37 | 4,026,403 |
2018-03-12 | $36.10 | $36.12 | $35.99 | $36.05 | $85.63 | 3,034,039 |
2018-03-09 | $36.01 | $36.12 | $35.99 | $36.09 | $85.72 | 3,989,838 |
2018-03-08 | $36.00 | $36.00 | $35.90 | $35.97 | $85.44 | 3,810,107 |
2018-03-07 | $35.96 | $36.01 | $35.92 | $35.94 | $85.37 | 4,068,843 |
2018-03-06 | $36.05 | $36.07 | $35.96 | $36.03 | $85.58 | 3,079,566 |
2018-03-05 | $35.95 | $36.01 | $35.92 | $35.98 | $85.46 | 3,616,192 |
2018-03-02 | $35.84 | $36.01 | $35.81 | $36.00 | $85.51 | 5,458,433 |
2018-03-01 | $36.07 | $36.07 | $35.89 | $35.89 | $85.25 | 5,337,065 |
2018-02-28 | $36.28 | $36.32 | $36.17 | $36.21 | $85.62 | 5,624,019 |
2018-02-27 | $36.36 | $36.36 | $36.20 | $36.24 | $85.69 | 4,713,661 |
2018-02-26 | $36.28 | $36.38 | $36.25 | $36.34 | $85.93 | 6,475,951 |
2018-02-23 | $36.07 | $36.28 | $36.05 | $36.26 | $85.74 | 3,894,969 |
2018-02-22 | $36.11 | $36.21 | $36.03 | $36.05 | $85.24 | 4,991,384 |
2018-02-21 | $36.21 | $36.29 | $36.02 | $36.05 | $85.24 | 5,999,075 |
2018-02-20 | $36.22 | $36.31 | $36.18 | $36.19 | $85.57 | 5,533,137 |
2018-02-16 | $36.17 | $36.33 | $36.12 | $36.32 | $85.88 | 5,555,887 |
2018-02-15 | $35.98 | $36.16 | $35.96 | $36.14 | $85.45 | 6,080,581 |
2018-02-14 | $35.70 | $35.89 | $35.69 | $35.88 | $84.84 | 5,754,591 |
2018-02-13 | $35.85 | $35.88 | $35.76 | $35.82 | $84.70 | 5,217,590 |
2018-02-12 | $35.79 | $35.97 | $35.76 | $35.92 | $84.93 | 8,982,749 |
2018-02-09 | $35.84 | $35.88 | $35.35 | $35.68 | $84.37 | 21,190,907 |
2018-02-08 | $36.10 | $36.13 | $35.78 | $35.83 | $84.72 | 12,165,948 |
2018-02-07 | $36.31 | $36.38 | $36.08 | $36.09 | $85.34 | 8,502,815 |
2018-02-06 | $35.92 | $36.27 | $35.92 | $36.23 | $85.67 | 14,334,114 |
2018-02-05 | $36.23 | $36.37 | $36.00 | $36.04 | $85.22 | 11,461,223 |
2018-02-02 | $36.36 | $36.39 | $36.20 | $36.27 | $85.76 | 9,277,296 |
2018-02-01 | $36.50 | $36.56 | $36.45 | $36.45 | $86.19 | 8,204,247 |
2018-01-31 | $36.72 | $36.74 | $36.66 | $36.70 | $86.40 | 6,707,875 |
2018-01-30 | $36.73 | $36.79 | $36.63 | $36.64 | $86.26 | 7,499,674 |
2018-01-29 | $36.84 | $36.87 | $36.79 | $36.80 | $86.63 | 5,021,159 |
2018-01-26 | $36.91 | $36.95 | $36.89 | $36.92 | $86.92 | 2,640,204 |
2018-01-25 | $36.93 | $36.94 | $36.86 | $36.89 | $86.84 | 4,049,981 |
2018-01-24 | $36.93 | $36.98 | $36.88 | $36.93 | $86.94 | 3,827,961 |
2018-01-23 | $36.86 | $36.97 | $36.85 | $36.96 | $87.01 | 3,063,014 |
2018-01-22 | $36.82 | $36.87 | $36.80 | $36.85 | $86.75 | 4,673,251 |
2018-01-19 | $36.79 | $36.83 | $36.78 | $36.82 | $86.68 | 3,398,823 |
2018-01-18 | $36.83 | $36.84 | $36.77 | $36.81 | $86.66 | 5,777,095 |
2018-01-17 | $36.85 | $36.90 | $36.83 | $36.84 | $86.73 | 4,194,290 |
2018-01-16 | $36.89 | $36.94 | $36.82 | $36.87 | $86.80 | 5,822,496 |
2018-01-12 | $36.87 | $36.91 | $36.84 | $36.86 | $86.77 | 5,027,864 |
2018-01-11 | $36.83 | $36.94 | $36.81 | $36.92 | $86.92 | 3,347,979 |
2018-01-10 | $36.81 | $36.86 | $36.73 | $36.83 | $86.70 | 16,481,387 |
2018-01-09 | $37.02 | $37.03 | $36.88 | $36.90 | $86.87 | 2,927,834 |
2018-01-08 | $37.01 | $37.05 | $36.99 | $36.99 | $87.08 | 3,486,120 |
2018-01-05 | $37.01 | $37.05 | $37.00 | $37.03 | $87.17 | 2,724,918 |
2018-01-04 | $36.95 | $37.03 | $36.94 | $36.99 | $87.08 | 2,887,353 |
2018-01-03 | $36.77 | $36.95 | $36.76 | $36.94 | $86.96 | 8,505,087 |
2018-01-02 | $36.75 | $36.77 | $36.72 | $36.76 | $86.54 | 3,825,092 |
2017-12-29 | $36.67 | $36.74 | $36.65 | $36.72 | $86.44 | 1,667,247 |
2017-12-28 | $36.68 | $36.70 | $36.65 | $36.66 | $86.30 | 1,752,749 |
2017-12-27 | $36.68 | $36.71 | $36.67 | $36.69 | $86.37 | 2,064,003 |
2017-12-26 | $36.66 | $36.68 | $36.61 | $36.68 | $86.35 | 1,478,302 |
2017-12-22 | $36.58 | $36.64 | $36.56 | $36.63 | $86.23 | 4,680,009 |
2017-12-21 | $36.57 | $36.60 | $36.54 | $36.56 | $86.07 | 2,051,694 |
2017-12-20 | $36.55 | $36.56 | $36.50 | $36.55 | $86.04 | 3,478,065 |
2017-12-19 | $36.57 | $36.59 | $36.50 | $36.51 | $85.95 | 2,073,780 |
2017-12-18 | $36.74 | $36.79 | $36.72 | $36.74 | $86.11 | 3,988,276 |
2017-12-15 | $36.72 | $36.75 | $36.68 | $36.70 | $86.01 | 2,114,243 |
2017-12-14 | $36.78 | $36.80 | $36.64 | $36.69 | $85.99 | 4,553,296 |
2017-12-13 | $36.79 | $36.82 | $36.75 | $36.78 | $86.20 | 2,791,601 |
2017-12-12 | $36.77 | $36.81 | $36.77 | $36.78 | $86.20 | 1,505,216 |
2017-12-11 | $36.78 | $36.80 | $36.76 | $36.78 | $86.20 | 1,871,036 |
2017-12-08 | $36.78 | $36.78 | $36.73 | $36.76 | $86.16 | 2,006,594 |
2017-12-07 | $36.72 | $36.74 | $36.68 | $36.74 | $86.11 | 3,307,900 |
2017-12-06 | $36.74 | $36.79 | $36.69 | $36.71 | $86.04 | 2,590,619 |
2017-12-05 | $36.77 | $36.79 | $36.72 | $36.75 | $86.13 | 2,532,510 |
2017-12-04 | $36.83 | $36.86 | $36.72 | $36.73 | $86.09 | 2,789,226 |
2017-12-01 | $36.81 | $36.83 | $36.61 | $36.75 | $86.13 | 5,307,080 |
2017-11-30 | $36.98 | $37.01 | $36.94 | $36.94 | $86.19 | 5,152,255 |
2017-11-29 | $36.97 | $37.00 | $36.92 | $36.95 | $86.21 | 2,974,099 |
2017-11-28 | $36.91 | $37.02 | $36.90 | $37.00 | $86.33 | 7,488,160 |
2017-11-27 | $36.98 | $37.00 | $36.84 | $36.90 | $86.09 | 2,507,925 |
2017-11-24 | $36.95 | $37.00 | $36.95 | $36.99 | $86.30 | 995,734 |
2017-11-22 | $36.91 | $36.97 | $36.89 | $36.96 | $86.23 | 3,309,571 |
2017-11-21 | $36.87 | $36.92 | $36.85 | $36.88 | $86.05 | 3,219,800 |
2017-11-20 | $36.80 | $36.87 | $36.79 | $36.81 | $85.88 | 1,995,643 |
2017-11-17 | $36.74 | $36.81 | $36.73 | $36.79 | $85.84 | 3,799,989 |
2017-11-16 | $36.66 | $36.87 | $36.65 | $36.81 | $85.88 | 7,202,578 |
2017-11-15 | $36.38 | $36.51 | $36.28 | $36.47 | $85.09 | 6,158,663 |
2017-11-14 | $36.60 | $36.62 | $36.45 | $36.50 | $85.16 | 3,578,291 |
2017-11-13 | $36.64 | $36.68 | $36.63 | $36.64 | $85.49 | 4,831,131 |
2017-11-10 | $36.54 | $36.71 | $36.53 | $36.68 | $85.58 | 5,422,154 |
2017-11-09 | $36.67 | $36.67 | $36.45 | $36.51 | $85.18 | 12,599,833 |
2017-11-08 | $36.90 | $36.92 | $36.74 | $36.75 | $85.74 | 3,989,585 |
2017-11-07 | $36.99 | $37.02 | $36.91 | $36.93 | $86.16 | 5,992,297 |
2017-11-06 | $37.01 | $37.06 | $36.98 | $36.98 | $86.28 | 5,660,660 |
2017-11-03 | $37.03 | $37.06 | $36.98 | $37.00 | $86.33 | 2,954,777 |
2017-11-02 | $37.04 | $37.06 | $36.97 | $37.02 | $86.37 | 3,197,160 |
2017-11-01 | $37.10 | $37.11 | $37.03 | $37.04 | $86.42 | 2,342,289 |
2017-10-31 | $37.22 | $37.25 | $37.21 | $37.24 | $86.49 | 1,865,988 |
2017-10-30 | $37.22 | $37.25 | $37.17 | $37.22 | $86.44 | 2,031,842 |
2017-10-27 | $37.16 | $37.24 | $37.13 | $37.23 | $86.47 | 2,876,084 |
2017-10-26 | $37.18 | $37.22 | $37.12 | $37.14 | $86.26 | 3,592,081 |
2017-10-25 | $37.26 | $37.27 | $37.15 | $37.19 | $86.37 | 3,746,689 |
2017-10-24 | $37.30 | $37.33 | $37.28 | $37.31 | $86.65 | 3,203,242 |
2017-10-23 | $37.34 | $37.35 | $37.28 | $37.28 | $86.58 | 1,024,674 |
2017-10-20 | $37.30 | $37.34 | $37.28 | $37.32 | $86.68 | 1,083,155 |
2017-10-19 | $37.26 | $37.30 | $37.23 | $37.29 | $86.61 | 1,164,292 |
2017-10-18 | $37.25 | $37.30 | $37.25 | $37.27 | $86.56 | 1,854,582 |
2017-10-17 | $37.17 | $37.26 | $37.17 | $37.25 | $86.51 | 1,912,017 |
2017-10-16 | $37.18 | $37.20 | $37.16 | $37.19 | $86.37 | 1,660,930 |
2017-10-13 | $37.20 | $37.20 | $37.14 | $37.18 | $86.35 | 2,361,596 |
2017-10-12 | $37.19 | $37.19 | $37.15 | $37.16 | $86.30 | 1,662,939 |
2017-10-11 | $37.21 | $37.23 | $37.18 | $37.19 | $86.37 | 1,650,478 |
2017-10-10 | $37.23 | $37.25 | $37.18 | $37.24 | $86.49 | 3,402,236 |
2017-10-09 | $37.21 | $37.23 | $37.18 | $37.21 | $86.42 | 417,741 |
2017-10-06 | $37.19 | $37.23 | $37.15 | $37.18 | $86.35 | 2,885,878 |
2017-10-05 | $37.18 | $37.23 | $37.17 | $37.23 | $86.47 | 2,181,731 |
2017-10-04 | $37.22 | $37.22 | $37.16 | $37.18 | $86.35 | 1,884,431 |
2017-10-03 | $37.15 | $37.24 | $37.15 | $37.24 | $86.49 | 2,400,329 |
2017-10-02 | $37.19 | $37.19 | $37.12 | $37.17 | $86.33 | 2,913,946 |
2017-09-29 | $37.30 | $37.32 | $37.27 | $37.32 | $86.31 | 2,244,424 |
2017-09-28 | $37.27 | $37.31 | $37.26 | $37.29 | $86.24 | 1,516,299 |
2017-09-27 | $37.28 | $37.30 | $37.24 | $37.29 | $86.24 | 1,275,243 |
2017-09-26 | $37.26 | $37.31 | $37.25 | $37.27 | $86.20 | 1,560,920 |
2017-09-25 | $37.20 | $37.24 | $37.18 | $37.23 | $86.10 | 1,821,754 |
2017-09-22 | $37.17 | $37.20 | $37.15 | $37.20 | $86.03 | 1,723,079 |
2017-09-21 | $37.23 | $37.23 | $37.14 | $37.15 | $85.92 | 1,587,422 |
2017-09-20 | $37.20 | $37.24 | $37.14 | $37.21 | $86.06 | 2,953,353 |
2017-09-19 | $37.18 | $37.22 | $37.14 | $37.22 | $86.08 | 1,369,037 |
2017-09-18 | $37.17 | $37.20 | $37.13 | $37.16 | $85.94 | 3,680,848 |
2017-09-15 | $37.13 | $37.19 | $37.12 | $37.17 | $85.97 | 1,600,669 |
2017-09-14 | $37.09 | $37.17 | $37.07 | $37.16 | $85.94 | 2,071,557 |
2017-09-13 | $37.07 | $37.10 | $37.05 | $37.08 | $85.76 | 3,130,950 |
2017-09-12 | $37.06 | $37.11 | $37.04 | $37.10 | $85.80 | 2,881,582 |
2017-09-11 | $37.02 | $37.10 | $37.01 | $37.05 | $85.69 | 2,450,910 |
2017-09-08 | $37.04 | $37.06 | $36.93 | $36.93 | $85.41 | 2,476,504 |
2017-09-07 | $37.08 | $37.09 | $37.04 | $37.04 | $85.66 | 1,728,299 |
2017-09-06 | $37.08 | $37.12 | $37.02 | $37.03 | $85.64 | 2,806,799 |
2017-09-05 | $37.09 | $37.10 | $37.00 | $37.06 | $85.71 | 3,400,807 |
2017-09-01 | $37.06 | $37.12 | $37.06 | $37.11 | $85.83 | 3,174,302 |
2017-08-31 | $37.19 | $37.26 | $37.18 | $37.26 | $85.79 | 3,445,622 |
2017-08-30 | $37.11 | $37.18 | $37.09 | $37.17 | $85.59 | 4,414,181 |
2017-08-29 | $37.04 | $37.11 | $37.02 | $37.09 | $85.40 | 1,913,848 |
2017-08-28 | $37.13 | $37.14 | $37.09 | $37.13 | $85.49 | 1,506,602 |
2017-08-25 | $37.07 | $37.13 | $37.06 | $37.13 | $85.49 | 1,990,350 |
2017-08-24 | $37.04 | $37.06 | $36.98 | $37.05 | $85.31 | 1,809,537 |
2017-08-23 | $36.95 | $37.03 | $36.95 | $37.00 | $85.20 | 1,815,922 |
2017-08-22 | $36.89 | $37.05 | $36.89 | $37.02 | $85.24 | 3,251,906 |
2017-08-21 | $36.82 | $36.89 | $36.81 | $36.85 | $84.85 | 2,072,982 |
2017-08-18 | $36.82 | $36.90 | $36.75 | $36.81 | $84.76 | 4,065,185 |
2017-08-17 | $36.96 | $36.96 | $36.72 | $36.78 | $84.69 | 4,455,234 |
2017-08-16 | $36.96 | $37.02 | $36.96 | $36.97 | $85.13 | 2,361,320 |
2017-08-15 | $36.96 | $36.99 | $36.92 | $36.97 | $85.13 | 3,784,276 |
2017-08-14 | $36.91 | $37.01 | $36.91 | $36.93 | $85.03 | 3,226,927 |
2017-08-11 | $36.77 | $36.81 | $36.73 | $36.77 | $84.67 | 5,146,840 |
2017-08-10 | $36.89 | $36.91 | $36.68 | $36.68 | $84.46 | 6,928,416 |
2017-08-09 | $37.04 | $37.04 | $36.91 | $36.94 | $85.06 | 5,858,543 |
2017-08-08 | $37.22 | $37.23 | $37.04 | $37.10 | $85.43 | 4,180,547 |
2017-08-07 | $37.24 | $37.24 | $37.19 | $37.21 | $85.68 | 1,395,373 |
2017-08-04 | $37.21 | $37.24 | $37.19 | $37.22 | $85.70 | 5,169,983 |
2017-08-03 | $37.28 | $37.28 | $37.20 | $37.21 | $85.68 | 3,401,639 |
2017-08-02 | $37.28 | $37.33 | $37.26 | $37.30 | $85.89 | 2,020,289 |
2017-08-01 | $37.27 | $37.31 | $37.25 | $37.30 | $85.89 | 2,980,711 |
2017-07-31 | $37.39 | $37.45 | $37.37 | $37.40 | $85.74 | 2,192,929 |
2017-07-28 | $37.41 | $37.41 | $37.36 | $37.41 | $85.76 | 2,108,421 |
2017-07-27 | $37.43 | $37.44 | $37.34 | $37.41 | $85.76 | 2,898,223 |
2017-07-26 | $37.43 | $37.46 | $37.38 | $37.42 | $85.79 | 1,595,195 |
2017-07-25 | $37.39 | $37.41 | $37.36 | $37.37 | $85.67 | 1,254,257 |
2017-07-24 | $37.35 | $37.36 | $37.29 | $37.36 | $85.65 | 1,032,818 |
2017-07-21 | $37.35 | $37.36 | $37.30 | $37.32 | $85.56 | 4,035,761 |
2017-07-20 | $37.36 | $37.38 | $37.30 | $37.36 | $85.65 | 1,903,837 |
2017-07-19 | $37.28 | $37.35 | $37.28 | $37.32 | $85.56 | 2,080,119 |
2017-07-18 | $37.22 | $37.28 | $37.19 | $37.26 | $85.42 | 3,688,625 |
2017-07-17 | $37.23 | $37.23 | $37.18 | $37.21 | $85.31 | 2,319,783 |
2017-07-14 | $37.12 | $37.22 | $37.10 | $37.19 | $85.26 | 5,592,488 |
2017-07-13 | $37.10 | $37.12 | $37.06 | $37.12 | $85.10 | 4,279,763 |
2017-07-12 | $37.00 | $37.10 | $37.00 | $37.09 | $85.03 | 5,888,876 |
2017-07-11 | $36.91 | $36.92 | $36.84 | $36.88 | $84.55 | 2,785,652 |
2017-07-10 | $36.84 | $36.92 | $36.84 | $36.90 | $84.59 | 3,314,952 |
2017-07-07 | $36.84 | $36.89 | $36.78 | $36.83 | $84.43 | 6,782,834 |
2017-07-06 | $36.97 | $36.97 | $36.80 | $36.87 | $84.53 | 5,455,858 |
2017-07-05 | $37.03 | $37.07 | $36.95 | $36.96 | $84.73 | 3,622,505 |
2017-07-03 | $37.09 | $37.12 | $37.00 | $37.01 | $84.85 | 1,802,559 |
2017-06-30 | $37.17 | $37.22 | $37.11 | $37.20 | $84.90 | 1,778,934 |
2017-06-29 | $37.19 | $37.21 | $37.05 | $37.12 | $84.71 | 4,613,255 |
2017-06-28 | $37.14 | $37.21 | $37.07 | $37.19 | $84.87 | 4,121,269 |
2017-06-27 | $37.16 | $37.16 | $37.05 | $37.06 | $84.58 | 3,729,761 |
2017-06-26 | $37.10 | $37.19 | $37.07 | $37.15 | $84.78 | 3,821,863 |
2017-06-23 | $36.98 | $37.10 | $36.96 | $37.10 | $84.67 | 2,368,092 |
2017-06-22 | $36.88 | $36.97 | $36.88 | $36.96 | $84.35 | 6,678,984 |
2017-06-21 | $37.12 | $37.12 | $36.85 | $36.87 | $84.14 | 6,568,709 |
2017-06-20 | $37.16 | $37.19 | $37.09 | $37.10 | $84.67 | 3,046,313 |
2017-06-19 | $37.16 | $37.24 | $37.16 | $37.21 | $84.92 | 2,702,835 |
2017-06-16 | $37.20 | $37.20 | $37.07 | $37.07 | $84.60 | 2,999,713 |
2017-06-15 | $37.18 | $37.21 | $37.15 | $37.17 | $84.83 | 2,745,653 |
2017-06-14 | $37.31 | $37.33 | $37.22 | $37.26 | $85.03 | 2,478,820 |
2017-06-13 | $37.23 | $37.29 | $37.23 | $37.28 | $85.08 | 1,971,519 |
2017-06-12 | $37.13 | $37.24 | $37.13 | $37.23 | $84.96 | 1,735,682 |
2017-06-09 | $37.16 | $37.20 | $37.08 | $37.13 | $84.74 | 2,521,428 |
2017-06-08 | $37.10 | $37.17 | $37.04 | $37.15 | $84.78 | 2,646,254 |
2017-06-07 | $37.18 | $37.22 | $37.06 | $37.13 | $84.74 | 4,119,088 |
2017-06-06 | $37.21 | $37.25 | $37.18 | $37.21 | $84.92 | 2,105,993 |
2017-06-05 | $37.28 | $37.28 | $37.23 | $37.26 | $85.03 | 1,859,735 |
2017-06-02 | $37.28 | $37.28 | $37.23 | $37.28 | $85.08 | 2,839,588 |
2017-06-01 | $37.26 | $37.29 | $37.17 | $37.26 | $85.03 | 3,768,841 |
2017-05-31 | $37.38 | $37.41 | $37.31 | $37.39 | $84.85 | 3,169,414 |
2017-05-30 | $37.33 | $37.41 | $37.31 | $37.40 | $84.87 | 1,649,211 |
2017-05-26 | $37.30 | $37.35 | $37.30 | $37.33 | $84.71 | 1,040,483 |
2017-05-25 | $37.33 | $37.40 | $37.31 | $37.31 | $84.67 | 2,243,374 |
2017-05-24 | $37.29 | $37.36 | $37.27 | $37.35 | $84.76 | 1,797,627 |
2017-05-23 | $37.30 | $37.32 | $37.28 | $37.29 | $84.62 | 2,439,874 |
2017-05-22 | $37.24 | $37.31 | $37.21 | $37.28 | $84.60 | 2,201,687 |
2017-05-19 | $37.15 | $37.22 | $37.14 | $37.18 | $84.37 | 4,915,316 |
2017-05-18 | $36.95 | $37.13 | $36.93 | $37.09 | $84.17 | 3,757,560 |
2017-05-17 | $37.09 | $37.15 | $37.04 | $37.04 | $84.06 | 3,577,970 |
2017-05-16 | $37.22 | $37.24 | $37.18 | $37.22 | $84.46 | 3,763,881 |
2017-05-15 | $37.18 | $37.22 | $37.14 | $37.18 | $84.37 | 2,843,591 |
2017-05-12 | $37.10 | $37.13 | $37.06 | $37.09 | $84.17 | 1,899,645 |
2017-05-11 | $37.08 | $37.11 | $37.00 | $37.08 | $84.15 | 2,239,495 |
2017-05-10 | $37.00 | $37.10 | $36.98 | $37.08 | $84.15 | 2,957,887 |
2017-05-09 | $37.02 | $37.05 | $36.94 | $36.94 | $83.83 | 4,532,594 |
2017-05-08 | $36.98 | $36.99 | $36.92 | $36.97 | $83.90 | 1,811,156 |
2017-05-05 | $36.90 | $36.96 | $36.84 | $36.93 | $83.81 | 4,559,432 |
2017-05-04 | $37.01 | $37.04 | $36.80 | $36.83 | $83.58 | 3,215,971 |
2017-05-03 | $36.99 | $37.06 | $36.99 | $37.05 | $84.08 | 1,855,353 |
2017-05-02 | $37.00 | $37.04 | $36.97 | $37.02 | $84.01 | 2,440,126 |
2017-05-01 | $37.00 | $37.03 | $36.95 | $36.96 | $83.87 | 1,728,277 |
2017-04-28 | $37.14 | $37.18 | $37.11 | $37.14 | $83.90 | 2,066,814 |
2017-04-27 | $37.09 | $37.15 | $37.07 | $37.13 | $83.87 | 2,062,751 |
2017-04-26 | $37.09 | $37.16 | $37.08 | $37.08 | $83.76 | 1,273,291 |
2017-04-25 | $37.08 | $37.13 | $37.07 | $37.12 | $83.85 | 2,345,344 |
2017-04-24 | $36.98 | $37.06 | $36.98 | $37.04 | $83.67 | 1,271,107 |
2017-04-21 | $36.87 | $36.93 | $36.84 | $36.87 | $83.29 | 2,213,045 |
2017-04-20 | $36.83 | $36.91 | $36.83 | $36.90 | $83.35 | 2,943,569 |
2017-04-19 | $36.82 | $36.91 | $36.77 | $36.79 | $83.10 | 2,683,693 |
2017-04-18 | $36.81 | $36.83 | $36.73 | $36.81 | $83.15 | 1,931,517 |
2017-04-17 | $36.73 | $36.83 | $36.73 | $36.82 | $83.17 | 1,836,656 |
2017-04-13 | $36.79 | $36.83 | $36.69 | $36.70 | $82.90 | 3,588,429 |
2017-04-12 | $36.79 | $36.85 | $36.75 | $36.79 | $83.10 | 1,550,440 |
2017-04-11 | $36.81 | $36.84 | $36.73 | $36.76 | $83.04 | 4,172,973 |
2017-04-10 | $36.82 | $36.87 | $36.77 | $36.83 | $83.20 | 3,690,737 |
2017-04-07 | $36.79 | $36.86 | $36.76 | $36.76 | $83.04 | 3,107,794 |
2017-04-06 | $36.77 | $36.83 | $36.72 | $36.76 | $83.04 | 2,408,003 |
2017-04-05 | $36.82 | $36.91 | $36.71 | $36.71 | $82.92 | 4,392,040 |
2017-04-04 | $36.76 | $36.80 | $36.71 | $36.76 | $83.04 | 3,365,350 |
2017-04-03 | $36.76 | $36.80 | $36.70 | $36.75 | $83.01 | 3,771,430 |
2017-03-31 | $36.94 | $37.00 | $36.91 | $36.93 | $83.03 | 3,280,832 |
2017-03-30 | $36.85 | $36.97 | $36.81 | $36.96 | $83.10 | 7,498,219 |
2017-03-29 | $36.74 | $36.85 | $36.71 | $36.77 | $82.67 | 5,938,053 |
2017-03-28 | $36.52 | $36.74 | $36.50 | $36.73 | $82.58 | 6,231,600 |
2017-03-27 | $36.42 | $36.52 | $36.37 | $36.47 | $82.00 | 1,924,126 |
2017-03-24 | $36.46 | $36.55 | $36.43 | $36.54 | $82.16 | 3,016,376 |
2017-03-23 | $36.41 | $36.51 | $36.36 | $36.38 | $81.80 | 3,707,622 |
2017-03-22 | $36.30 | $36.44 | $36.19 | $36.43 | $81.91 | 3,913,626 |
2017-03-21 | $36.65 | $36.67 | $36.29 | $36.30 | $81.62 | 6,363,518 |
2017-03-20 | $36.62 | $36.65 | $36.56 | $36.59 | $82.28 | 2,564,179 |
2017-03-17 | $36.69 | $36.70 | $36.63 | $36.63 | $82.36 | 4,273,371 |
2017-03-16 | $36.82 | $36.84 | $36.62 | $36.64 | $82.38 | 6,299,822 |
2017-03-15 | $36.36 | $36.75 | $36.33 | $36.75 | $82.63 | 8,151,959 |
2017-03-14 | $36.23 | $36.30 | $36.20 | $36.25 | $81.50 | 8,202,778 |
2017-03-13 | $36.37 | $36.40 | $36.27 | $36.39 | $81.82 | 5,324,640 |
2017-03-10 | $36.53 | $36.53 | $36.25 | $36.33 | $81.68 | 9,696,266 |
2017-03-09 | $36.39 | $36.46 | $36.26 | $36.33 | $81.68 | 9,661,467 |
2017-03-08 | $36.62 | $36.66 | $36.44 | $36.44 | $81.93 | 5,983,233 |
2017-03-07 | $36.83 | $36.87 | $36.69 | $36.71 | $82.54 | 4,046,554 |
2017-03-06 | $37.00 | $37.03 | $36.91 | $36.93 | $83.03 | 2,839,273 |
2017-03-03 | $37.07 | $37.12 | $36.99 | $37.09 | $83.39 | 2,703,358 |
2017-03-02 | $37.15 | $37.18 | $37.07 | $37.09 | $83.39 | 2,017,122 |
2017-03-01 | $37.16 | $37.20 | $37.14 | $37.18 | $83.60 | 2,472,656 |
2017-02-28 | $37.22 | $37.22 | $37.17 | $37.22 | $83.29 | 2,844,991 |
2017-02-27 | $37.19 | $37.21 | $37.15 | $37.21 | $83.27 | 3,480,450 |
2017-02-24 | $37.10 | $37.19 | $37.10 | $37.15 | $83.13 | 2,066,849 |
2017-02-23 | $37.19 | $37.19 | $37.11 | $37.15 | $83.13 | 2,206,200 |
2017-02-22 | $37.09 | $37.12 | $37.03 | $37.11 | $83.04 | 2,797,216 |
2017-02-21 | $37.01 | $37.11 | $36.99 | $37.10 | $83.02 | 1,758,665 |
2017-02-17 | $36.91 | $36.97 | $36.87 | $36.96 | $82.71 | 1,036,957 |
2017-02-16 | $36.97 | $37.00 | $36.87 | $36.94 | $82.66 | 2,414,167 |
2017-02-15 | $36.96 | $37.00 | $36.92 | $36.98 | $82.75 | 1,426,154 |
2017-02-14 | $36.96 | $37.00 | $36.87 | $36.99 | $82.78 | 2,644,831 |
2017-02-13 | $36.94 | $36.98 | $36.91 | $36.94 | $82.66 | 2,609,053 |
2017-02-10 | $36.90 | $36.90 | $36.84 | $36.90 | $82.57 | 1,938,823 |
2017-02-09 | $36.84 | $36.91 | $36.82 | $36.87 | $82.51 | 2,247,200 |
2017-02-08 | $36.79 | $36.83 | $36.73 | $36.79 | $82.33 | 2,726,950 |
2017-02-07 | $36.86 | $36.87 | $36.79 | $36.80 | $82.35 | 2,055,408 |
2017-02-06 | $36.90 | $36.91 | $36.82 | $36.82 | $82.40 | 2,767,024 |
2017-02-03 | $36.88 | $36.91 | $36.84 | $36.88 | $82.53 | 3,026,636 |
2017-02-02 | $36.81 | $36.83 | $36.76 | $36.80 | $82.35 | 4,780,295 |
2017-02-01 | $36.85 | $36.85 | $36.71 | $36.82 | $82.40 | 3,652,780 |
2017-01-31 | $36.92 | $36.93 | $36.84 | $36.91 | $82.21 | 3,514,788 |
2017-01-30 | $36.96 | $36.98 | $36.87 | $36.92 | $82.23 | 2,990,203 |
2017-01-27 | $36.97 | $37.01 | $36.92 | $37.00 | $82.41 | 2,875,108 |
2017-01-26 | $36.94 | $36.97 | $36.89 | $36.97 | $82.34 | 4,044,053 |
2017-01-25 | $36.90 | $36.96 | $36.85 | $36.95 | $82.30 | 3,696,095 |
2017-01-24 | $36.76 | $36.85 | $36.73 | $36.84 | $82.05 | 2,284,697 |
2017-01-23 | $36.75 | $36.79 | $36.70 | $36.76 | $81.87 | 2,263,047 |
2017-01-20 | $36.71 | $36.75 | $36.66 | $36.75 | $81.85 | 4,297,794 |
2017-01-19 | $36.79 | $36.79 | $36.64 | $36.68 | $81.69 | 2,949,715 |
2017-01-18 | $36.73 | $36.79 | $36.72 | $36.78 | $81.92 | 2,062,177 |
2017-01-17 | $36.78 | $36.78 | $36.72 | $36.76 | $81.87 | 2,723,892 |
2017-01-13 | $36.79 | $36.82 | $36.71 | $36.78 | $81.92 | 1,903,716 |
2017-01-12 | $36.75 | $36.78 | $36.71 | $36.77 | $81.89 | 2,636,832 |
2017-01-11 | $36.75 | $36.80 | $36.72 | $36.76 | $81.87 | 2,688,720 |
2017-01-10 | $36.78 | $36.86 | $36.76 | $36.77 | $81.89 | 1,882,178 |
2017-01-09 | $36.76 | $36.79 | $36.68 | $36.75 | $81.85 | 4,212,406 |
2017-01-06 | $36.72 | $36.77 | $36.65 | $36.74 | $81.83 | 3,472,400 |
2017-01-05 | $36.76 | $36.82 | $36.71 | $36.73 | $81.81 | 6,218,534 |
2017-01-04 | $36.69 | $36.82 | $36.64 | $36.79 | $81.94 | 4,597,082 |
2017-01-03 | $36.58 | $36.65 | $36.52 | $36.63 | $81.58 | 5,394,730 |
2016-12-30 | $36.42 | $36.47 | $36.37 | $36.45 | $81.18 | 2,252,551 |
2016-12-29 | $36.40 | $36.43 | $36.34 | $36.40 | $81.07 | 1,602,409 |
2016-12-28 | $36.45 | $36.48 | $36.35 | $36.35 | $80.96 | 2,816,357 |
2016-12-27 | $36.63 | $36.69 | $36.56 | $36.57 | $81.04 | 1,699,838 |
2016-12-23 | $36.53 | $36.67 | $36.51 | $36.66 | $81.24 | 1,779,737 |
2016-12-22 | $36.50 | $36.57 | $36.46 | $36.57 | $81.04 | 4,394,290 |
2016-12-21 | $36.42 | $36.53 | $36.41 | $36.52 | $80.93 | 4,169,808 |
2016-12-20 | $36.47 | $36.49 | $36.36 | $36.44 | $80.76 | 3,610,543 |
2016-12-19 | $36.34 | $36.44 | $36.31 | $36.42 | $80.71 | 1,596,627 |
2016-12-16 | $36.37 | $36.38 | $36.26 | $36.29 | $80.42 | 3,082,868 |
2016-12-15 | $36.16 | $36.32 | $36.14 | $36.26 | $80.36 | 2,935,562 |
2016-12-14 | $36.50 | $36.61 | $36.17 | $36.22 | $80.27 | 3,688,582 |
2016-12-13 | $36.54 | $36.62 | $36.49 | $36.53 | $80.96 | 2,419,231 |
2016-12-12 | $36.54 | $36.56 | $36.40 | $36.42 | $80.71 | 3,794,874 |
2016-12-09 | $36.46 | $36.51 | $36.42 | $36.46 | $80.80 | 1,873,138 |
2016-12-08 | $36.42 | $36.47 | $36.31 | $36.46 | $80.80 | 3,243,326 |
2016-12-07 | $36.28 | $36.49 | $36.27 | $36.49 | $80.87 | 9,339,676 |
2016-12-06 | $36.15 | $36.26 | $36.13 | $36.26 | $80.36 | 3,642,885 |
2016-12-05 | $36.01 | $36.13 | $36.00 | $36.12 | $80.05 | 3,076,832 |
2016-12-02 | $35.82 | $36.01 | $35.81 | $36.01 | $79.80 | 4,394,033 |
2016-12-01 | $35.99 | $35.99 | $35.77 | $35.80 | $79.34 | 5,572,131 |
2016-11-30 | $36.12 | $36.17 | $36.00 | $36.12 | $79.65 | 3,519,264 |
2016-11-29 | $36.00 | $36.11 | $35.98 | $36.05 | $79.50 | 2,670,981 |
2016-11-28 | $36.11 | $36.22 | $36.02 | $36.12 | $79.65 | 7,753,880 |
2016-11-25 | $36.06 | $36.12 | $36.05 | $36.09 | $79.58 | 740,275 |
2016-11-23 | $35.97 | $36.09 | $35.93 | $36.03 | $79.45 | 2,625,760 |
2016-11-22 | $35.93 | $36.22 | $35.93 | $36.19 | $79.80 | 5,976,736 |
2016-11-21 | $35.72 | $35.92 | $35.72 | $35.92 | $79.21 | 3,269,075 |
2016-11-18 | $35.68 | $35.78 | $35.60 | $35.62 | $78.55 | 4,796,701 |
2016-11-17 | $35.71 | $35.81 | $35.64 | $35.64 | $78.59 | 3,640,063 |
2016-11-16 | $35.69 | $35.77 | $35.67 | $35.72 | $78.77 | 4,323,997 |
2016-11-15 | $35.60 | $35.90 | $35.59 | $35.86 | $79.08 | 5,827,037 |
2016-11-14 | $35.06 | $35.45 | $35.05 | $35.39 | $78.04 | 7,860,383 |
2016-11-11 | $35.37 | $35.48 | $35.05 | $35.13 | $77.47 | 5,082,568 |
2016-11-10 | $35.89 | $35.92 | $35.48 | $35.48 | $78.24 | 8,461,764 |
2016-11-09 | $35.99 | $36.34 | $35.96 | $35.99 | $79.36 | 8,153,645 |
2016-11-08 | $36.15 | $36.26 | $36.12 | $36.23 | $79.89 | 6,239,232 |
2016-11-07 | $36.09 | $36.30 | $36.09 | $36.29 | $80.03 | 5,043,706 |
2016-11-04 | $35.82 | $35.89 | $35.76 | $35.82 | $78.99 | 4,480,834 |
2016-11-03 | $35.80 | $35.89 | $35.74 | $35.76 | $78.86 | 3,522,112 |
2016-11-02 | $35.92 | $35.92 | $35.70 | $35.75 | $78.83 | 8,914,750 |
2016-11-01 | $36.11 | $36.11 | $35.82 | $35.96 | $79.30 | 4,903,041 |
2016-10-31 | $36.37 | $36.40 | $36.21 | $36.26 | $79.55 | 10,216,137 |
2016-10-28 | $36.51 | $36.53 | $36.34 | $36.37 | $79.79 | 5,435,710 |
2016-10-27 | $36.75 | $36.75 | $36.50 | $36.53 | $80.14 | 4,703,226 |
2016-10-26 | $36.75 | $36.84 | $36.68 | $36.68 | $80.47 | 2,629,222 |
2016-10-25 | $36.84 | $36.88 | $36.80 | $36.85 | $80.84 | 2,901,055 |
2016-10-24 | $36.91 | $36.91 | $36.81 | $36.87 | $80.89 | 1,305,294 |
2016-10-21 | $36.78 | $36.86 | $36.75 | $36.84 | $80.82 | 2,936,955 |
2016-10-20 | $36.81 | $36.86 | $36.76 | $36.80 | $80.73 | 2,929,677 |
2016-10-19 | $36.73 | $36.84 | $36.72 | $36.81 | $80.76 | 1,715,941 |
2016-10-18 | $36.68 | $36.73 | $36.60 | $36.69 | $80.49 | 2,202,449 |
2016-10-17 | $36.63 | $36.66 | $36.52 | $36.57 | $80.23 | 3,190,561 |
2016-10-14 | $36.59 | $36.66 | $36.55 | $36.58 | $80.25 | 2,246,796 |
2016-10-13 | $36.46 | $36.57 | $36.40 | $36.53 | $80.14 | 5,159,643 |
2016-10-12 | $36.62 | $36.67 | $36.53 | $36.58 | $80.25 | 2,309,850 |
2016-10-11 | $36.78 | $36.79 | $36.55 | $36.61 | $80.32 | 4,171,071 |
2016-10-10 | $36.66 | $36.85 | $36.66 | $36.82 | $80.78 | 1,242,702 |
2016-10-07 | $36.62 | $36.71 | $36.51 | $36.68 | $80.47 | 2,973,168 |
2016-10-06 | $36.61 | $36.62 | $36.52 | $36.60 | $80.29 | 2,583,536 |
2016-10-05 | $36.58 | $36.61 | $36.51 | $36.60 | $80.29 | 3,418,268 |
2016-10-04 | $36.56 | $36.60 | $36.44 | $36.50 | $80.07 | 3,761,169 |
2016-10-03 | $36.48 | $36.56 | $36.44 | $36.54 | $80.16 | 4,889,099 |
2016-09-30 | $36.62 | $36.74 | $36.61 | $36.72 | $80.15 | 3,541,997 |
2016-09-29 | $36.73 | $36.73 | $36.47 | $36.56 | $79.80 | 4,680,497 |
2016-09-28 | $36.53 | $36.74 | $36.43 | $36.73 | $80.17 | 4,127,620 |
2016-09-27 | $36.36 | $36.49 | $36.28 | $36.49 | $79.65 | 2,391,335 |
2016-09-26 | $36.42 | $36.51 | $36.34 | $36.35 | $79.34 | 2,306,142 |
2016-09-23 | $36.58 | $36.63 | $36.50 | $36.51 | $79.69 | 6,031,132 |
2016-09-22 | $36.60 | $36.67 | $36.48 | $36.59 | $79.87 | 4,083,846 |
2016-09-21 | $36.20 | $36.48 | $36.15 | $36.45 | $79.56 | 5,619,354 |
2016-09-20 | $36.25 | $36.28 | $36.10 | $36.16 | $78.93 | 3,384,968 |
2016-09-19 | $36.15 | $36.25 | $36.13 | $36.18 | $78.97 | 3,137,984 |
2016-09-16 | $36.15 | $36.17 | $36.06 | $36.14 | $78.88 | 2,909,542 |
2016-09-15 | $36.00 | $36.22 | $36.00 | $36.17 | $78.95 | 3,444,001 |
2016-09-14 | $36.05 | $36.16 | $35.95 | $35.98 | $78.53 | 6,080,034 |
2016-09-13 | $36.22 | $36.24 | $35.97 | $36.01 | $78.60 | 6,517,218 |
2016-09-12 | $36.10 | $36.36 | $36.05 | $36.27 | $79.17 | 5,471,387 |
2016-09-09 | $36.41 | $36.41 | $36.14 | $36.15 | $78.91 | 3,912,247 |
2016-09-08 | $36.60 | $36.60 | $36.49 | $36.53 | $79.73 | 2,150,833 |
2016-09-07 | $36.69 | $36.69 | $36.55 | $36.61 | $79.91 | 1,684,448 |
2016-09-06 | $36.64 | $36.70 | $36.59 | $36.68 | $80.06 | 3,066,494 |
2016-09-02 | $36.52 | $36.67 | $36.50 | $36.64 | $79.98 | 3,208,923 |
2016-09-01 | $36.43 | $36.46 | $36.29 | $36.44 | $79.54 | 3,103,698 |
2016-08-31 | $36.70 | $36.72 | $36.52 | $36.54 | $79.35 | 6,321,284 |
2016-08-30 | $36.75 | $36.76 | $36.64 | $36.72 | $79.74 | 1,572,703 |
2016-08-29 | $36.61 | $36.77 | $36.60 | $36.73 | $79.76 | 2,565,021 |
2016-08-26 | $36.58 | $36.70 | $36.48 | $36.54 | $79.35 | 1,625,809 |
2016-08-25 | $36.56 | $36.61 | $36.51 | $36.53 | $79.33 | 1,859,531 |
2016-08-24 | $36.62 | $36.63 | $36.49 | $36.51 | $79.29 | 1,399,667 |
2016-08-23 | $36.58 | $36.65 | $36.53 | $36.62 | $79.53 | 1,698,431 |
2016-08-22 | $36.48 | $36.54 | $36.45 | $36.46 | $79.18 | 1,470,263 |
2016-08-19 | $36.58 | $36.62 | $36.52 | $36.54 | $79.35 | 1,558,126 |
2016-08-18 | $36.50 | $36.66 | $36.50 | $36.64 | $79.57 | 1,670,762 |
2016-08-17 | $36.48 | $36.53 | $36.41 | $36.50 | $79.26 | 1,620,983 |
2016-08-16 | $36.54 | $36.54 | $36.43 | $36.44 | $79.13 | 3,955,381 |
2016-08-15 | $36.48 | $36.56 | $36.45 | $36.55 | $79.37 | 1,752,449 |
2016-08-12 | $36.34 | $36.45 | $36.33 | $36.45 | $79.16 | 1,813,660 |
2016-08-11 | $36.34 | $36.43 | $36.33 | $36.41 | $79.07 | 1,967,960 |
2016-08-10 | $36.39 | $36.40 | $36.30 | $36.35 | $78.94 | 1,970,211 |
2016-08-09 | $36.30 | $36.38 | $36.26 | $36.36 | $78.96 | 2,729,543 |
2016-08-08 | $36.15 | $36.26 | $36.10 | $36.24 | $78.70 | 4,943,643 |
2016-08-05 | $36.06 | $36.18 | $36.04 | $36.04 | $78.27 | 3,678,131 |
2016-08-04 | $35.85 | $36.00 | $35.81 | $35.97 | $78.11 | 3,677,810 |
2016-08-03 | $35.63 | $35.77 | $35.63 | $35.73 | $77.59 | 5,883,289 |
2016-08-02 | $35.71 | $35.73 | $35.59 | $35.61 | $77.33 | 8,601,772 |
2016-08-01 | $35.83 | $35.83 | $35.64 | $35.65 | $77.42 | 3,530,045 |
2016-07-29 | $35.98 | $36.07 | $35.90 | $36.06 | $77.90 | 4,062,424 |
2016-07-28 | $36.07 | $36.10 | $35.98 | $35.99 | $77.75 | 2,451,769 |
2016-07-27 | $36.13 | $36.18 | $36.02 | $36.16 | $78.11 | 3,835,382 |
2016-07-26 | $36.18 | $36.19 | $36.04 | $36.06 | $77.90 | 3,395,295 |
2016-07-25 | $36.34 | $36.34 | $36.15 | $36.16 | $78.11 | 1,949,254 |
2016-07-22 | $36.25 | $36.39 | $36.19 | $36.36 | $78.55 | 1,673,149 |
2016-07-21 | $36.24 | $36.32 | $36.19 | $36.23 | $78.26 | 1,780,569 |
2016-07-20 | $36.23 | $36.29 | $36.13 | $36.24 | $78.29 | 2,504,052 |
2016-07-19 | $36.21 | $36.27 | $36.10 | $36.15 | $78.09 | 4,118,690 |
2016-07-18 | $36.17 | $36.28 | $36.14 | $36.26 | $78.33 | 1,886,521 |
2016-07-15 | $36.25 | $36.25 | $36.10 | $36.11 | $78.01 | 2,164,441 |
2016-07-14 | $36.22 | $36.25 | $36.12 | $36.17 | $78.13 | 3,794,284 |
2016-07-13 | $36.22 | $36.26 | $36.05 | $36.14 | $78.07 | 4,731,989 |
2016-07-12 | $36.30 | $36.40 | $36.23 | $36.23 | $78.26 | 5,458,432 |
2016-07-11 | $36.12 | $36.22 | $36.11 | $36.14 | $78.07 | 5,327,099 |
2016-07-08 | $35.75 | $36.09 | $35.70 | $36.07 | $77.92 | 9,373,704 |
2016-07-07 | $35.53 | $35.67 | $35.46 | $35.59 | $76.88 | 5,382,683 |
2016-07-06 | $35.27 | $35.55 | $35.23 | $35.53 | $76.75 | 5,060,746 |
2016-07-05 | $35.48 | $35.48 | $35.26 | $35.36 | $76.39 | 3,349,553 |
2016-07-01 | $35.48 | $35.63 | $35.43 | $35.53 | $76.75 | 3,719,427 |
2016-06-30 | $35.42 | $35.71 | $35.35 | $35.69 | $76.69 | 7,383,507 |
2016-06-29 | $35.21 | $35.44 | $35.17 | $35.39 | $76.05 | 6,612,655 |
2016-06-28 | $34.88 | $34.97 | $34.79 | $34.96 | $75.13 | 7,293,288 |
2016-06-27 | $34.95 | $34.98 | $34.47 | $34.49 | $74.12 | 13,113,399 |
2016-06-24 | $34.87 | $35.34 | $34.87 | $35.10 | $75.43 | 6,622,528 |
2016-06-23 | $35.46 | $35.65 | $35.46 | $35.63 | $76.57 | 2,576,540 |
2016-06-22 | $35.36 | $35.42 | $35.32 | $35.37 | $76.01 | 7,143,112 |
2016-06-21 | $35.31 | $35.40 | $35.23 | $35.40 | $76.07 | 4,725,572 |
2016-06-20 | $35.28 | $35.34 | $35.18 | $35.20 | $75.64 | 3,278,763 |
2016-06-17 | $34.95 | $35.02 | $34.90 | $34.95 | $75.10 | 4,619,931 |
2016-06-16 | $34.83 | $34.95 | $34.67 | $34.91 | $75.02 | 7,776,631 |
2016-06-15 | $35.03 | $35.11 | $34.89 | $34.92 | $75.04 | 5,821,998 |
2016-06-14 | $35.02 | $35.05 | $34.85 | $34.96 | $75.13 | 5,982,369 |
2016-06-13 | $35.22 | $35.28 | $35.06 | $35.08 | $75.38 | 2,883,723 |
2016-06-10 | $35.34 | $35.40 | $35.21 | $35.28 | $75.81 | 3,309,133 |
2016-06-09 | $35.55 | $35.57 | $35.45 | $35.47 | $76.22 | 3,050,378 |
2016-06-08 | $35.50 | $35.65 | $35.50 | $35.63 | $76.57 | 2,703,991 |
2016-06-07 | $35.34 | $35.50 | $35.32 | $35.47 | $76.22 | 3,836,415 |
2016-06-06 | $35.23 | $35.32 | $35.19 | $35.30 | $75.86 | 3,583,400 |
2016-06-03 | $35.14 | $35.18 | $35.04 | $35.13 | $75.49 | 3,127,442 |
2016-06-02 | $35.03 | $35.08 | $34.95 | $35.07 | $75.36 | 2,353,518 |
2016-06-01 | $34.98 | $35.07 | $34.93 | $35.06 | $75.34 | 5,022,809 |
2016-05-31 | $35.30 | $35.34 | $35.22 | $35.23 | $75.30 | 1,809,633 |
2016-05-27 | $35.20 | $35.27 | $35.19 | $35.27 | $75.39 | 2,005,736 |
2016-05-26 | $35.39 | $35.39 | $35.21 | $35.23 | $75.30 | 1,930,589 |
2016-05-25 | $35.31 | $35.35 | $35.27 | $35.30 | $75.45 | 2,652,729 |
2016-05-24 | $35.12 | $35.27 | $35.08 | $35.22 | $75.28 | 3,550,331 |
2016-05-23 | $34.98 | $35.05 | $34.94 | $35.01 | $74.83 | 2,057,932 |
2016-05-20 | $34.87 | $35.02 | $34.87 | $34.99 | $74.79 | 3,978,354 |
2016-05-19 | $34.83 | $34.90 | $34.74 | $34.87 | $74.53 | 3,945,194 |
2016-05-18 | $34.97 | $35.09 | $34.87 | $34.95 | $74.71 | 3,982,363 |
2016-05-17 | $35.06 | $35.06 | $34.93 | $34.98 | $74.77 | 3,279,540 |
2016-05-16 | $34.89 | $35.02 | $34.83 | $35.01 | $74.83 | 2,745,993 |
2016-05-13 | $34.95 | $34.99 | $34.76 | $34.80 | $74.39 | 3,472,884 |
2016-05-12 | $35.05 | $35.05 | $34.90 | $34.94 | $74.68 | 2,467,186 |
2016-05-11 | $34.98 | $35.09 | $34.90 | $34.94 | $74.68 | 3,854,796 |
2016-05-10 | $34.71 | $34.98 | $34.71 | $34.95 | $74.71 | 3,611,370 |
2016-05-09 | $34.70 | $34.75 | $34.64 | $34.68 | $74.13 | 2,799,826 |
2016-05-06 | $34.58 | $34.81 | $34.56 | $34.70 | $74.17 | 3,938,747 |
2016-05-05 | $34.83 | $34.83 | $34.68 | $34.71 | $74.19 | 4,380,877 |
2016-05-04 | $34.80 | $34.84 | $34.67 | $34.70 | $74.17 | 5,377,644 |
2016-05-03 | $35.08 | $35.08 | $34.84 | $34.88 | $74.56 | 3,397,210 |
2016-05-02 | $35.04 | $35.15 | $35.04 | $35.15 | $75.13 | 1,925,111 |
2016-04-29 | $35.23 | $35.34 | $35.11 | $35.30 | $75.07 | 4,680,750 |
2016-04-28 | $35.23 | $35.39 | $35.22 | $35.24 | $74.94 | 3,150,084 |
2016-04-27 | $35.09 | $35.29 | $35.08 | $35.25 | $74.96 | 3,179,097 |
2016-04-26 | $35.03 | $35.06 | $34.95 | $35.06 | $74.56 | 2,928,539 |
2016-04-25 | $34.99 | $35.04 | $34.90 | $34.92 | $74.26 | 2,403,703 |
2016-04-22 | $34.97 | $35.06 | $34.94 | $35.04 | $74.51 | 3,379,289 |
2016-04-21 | $35.11 | $35.14 | $34.92 | $34.94 | $74.30 | 3,966,331 |
2016-04-20 | $35.03 | $35.15 | $34.93 | $35.06 | $74.56 | 3,607,669 |
2016-04-19 | $34.88 | $35.00 | $34.84 | $34.99 | $74.41 | 2,440,577 |
2016-04-18 | $34.46 | $34.81 | $34.44 | $34.80 | $74.00 | 2,845,627 |
2016-04-15 | $34.58 | $34.61 | $34.52 | $34.56 | $73.49 | 2,906,780 |
2016-04-14 | $34.65 | $34.67 | $34.60 | $34.63 | $73.64 | 2,925,924 |
2016-04-13 | $34.57 | $34.74 | $34.53 | $34.66 | $73.71 | 3,164,116 |
2016-04-12 | $34.27 | $34.45 | $34.24 | $34.42 | $73.20 | 3,370,788 |
2016-04-11 | $34.18 | $34.28 | $34.18 | $34.20 | $72.73 | 1,763,041 |
2016-04-08 | $34.14 | $34.17 | $34.08 | $34.14 | $72.60 | 3,272,217 |
2016-04-07 | $34.02 | $34.10 | $33.90 | $33.92 | $72.13 | 4,184,433 |
2016-04-06 | $33.95 | $34.15 | $33.91 | $34.12 | $72.56 | 6,397,606 |
2016-04-05 | $33.83 | $33.97 | $33.81 | $33.87 | $72.03 | 3,964,704 |
2016-04-04 | $34.09 | $34.17 | $33.97 | $34.01 | $72.32 | 4,251,538 |
2016-04-01 | $33.97 | $34.18 | $33.85 | $34.14 | $72.60 | 6,019,437 |
2016-03-31 | $34.18 | $34.32 | $34.16 | $34.25 | $72.44 | 4,860,309 |
2016-03-30 | $34.11 | $34.26 | $34.11 | $34.20 | $72.34 | 3,811,839 |
2016-03-29 | $33.92 | $34.11 | $33.82 | $34.08 | $72.08 | 4,212,791 |
2016-03-28 | $34.20 | $34.22 | $33.96 | $33.98 | $71.87 | 3,119,661 |
2016-03-24 | $34.05 | $34.18 | $34.02 | $34.15 | $72.23 | 3,012,598 |
2016-03-23 | $34.44 | $34.45 | $34.29 | $34.30 | $72.55 | 4,161,547 |
2016-03-22 | $34.47 | $34.53 | $34.40 | $34.48 | $72.93 | 4,107,223 |
2016-03-21 | $34.58 | $34.60 | $34.44 | $34.53 | $73.04 | 3,210,173 |
2016-03-18 | $34.57 | $34.71 | $34.52 | $34.54 | $73.06 | 4,526,636 |
2016-03-17 | $34.36 | $34.59 | $34.25 | $34.50 | $72.97 | 6,525,826 |
2016-03-16 | $33.91 | $34.38 | $33.89 | $34.27 | $72.49 | 4,482,996 |
2016-03-15 | $34.06 | $34.11 | $33.95 | $34.03 | $71.98 | 3,878,027 |
2016-03-14 | $34.30 | $34.32 | $34.11 | $34.25 | $72.44 | 3,269,202 |
2016-03-11 | $34.21 | $34.40 | $34.21 | $34.33 | $72.61 | 4,775,630 |
2016-03-10 | $33.87 | $33.97 | $33.71 | $33.93 | $71.77 | 4,325,201 |
2016-03-09 | $33.73 | $33.73 | $33.59 | $33.69 | $71.26 | 2,307,955 |
2016-03-08 | $33.76 | $33.84 | $33.61 | $33.61 | $71.09 | 7,055,281 |
2016-03-07 | $33.80 | $33.88 | $33.74 | $33.84 | $71.58 | 3,742,795 |
2016-03-04 | $33.77 | $33.94 | $33.64 | $33.81 | $71.51 | 3,813,395 |
2016-03-03 | $33.59 | $33.79 | $33.45 | $33.70 | $71.28 | 3,517,205 |
2016-03-02 | $33.63 | $33.66 | $33.52 | $33.61 | $71.09 | 5,471,900 |
2016-03-01 | $33.32 | $33.87 | $33.23 | $33.85 | $71.60 | 11,803,953 |
2016-02-29 | $33.06 | $33.48 | $33.06 | $33.43 | $70.32 | 9,575,308 |
2016-02-26 | $32.98 | $33.09 | $32.94 | $33.07 | $69.56 | 5,098,583 |
2016-02-25 | $32.67 | $32.86 | $32.57 | $32.85 | $69.10 | 3,949,306 |
2016-02-24 | $32.40 | $32.72 | $32.36 | $32.71 | $68.80 | 3,031,259 |
2016-02-23 | $32.62 | $32.71 | $32.45 | $32.66 | $68.70 | 6,390,136 |
2016-02-22 | $32.52 | $32.70 | $32.51 | $32.70 | $68.78 | 3,662,661 |
2016-02-19 | $32.17 | $32.38 | $32.12 | $32.38 | $68.11 | 1,638,347 |
2016-02-18 | $32.33 | $32.47 | $32.28 | $32.32 | $67.98 | 2,957,624 |
2016-02-17 | $32.23 | $32.38 | $32.19 | $32.29 | $67.92 | 5,268,816 |
2016-02-16 | $32.10 | $32.17 | $32.02 | $32.05 | $67.41 | 3,123,958 |
2016-02-12 | $31.61 | $32.03 | $31.57 | $32.00 | $67.31 | 7,081,485 |
2016-02-11 | $31.44 | $31.60 | $31.27 | $31.49 | $66.24 | 4,799,571 |
2016-02-10 | $31.93 | $32.02 | $31.67 | $31.71 | $66.70 | 3,745,617 |
2016-02-09 | $31.78 | $31.92 | $31.61 | $31.76 | $66.80 | 3,725,554 |
2016-02-08 | $32.07 | $32.08 | $31.76 | $31.91 | $67.12 | 4,885,041 |
2016-02-05 | $32.58 | $32.58 | $32.26 | $32.30 | $67.94 | 4,148,515 |
2016-02-04 | $32.65 | $32.74 | $32.55 | $32.59 | $68.55 | 3,763,461 |
2016-02-03 | $32.61 | $32.77 | $32.38 | $32.67 | $68.72 | 5,410,733 |
2016-02-02 | $32.66 | $32.67 | $32.50 | $32.55 | $68.46 | 2,883,493 |
2016-02-01 | $32.97 | $32.97 | $32.74 | $32.82 | $69.03 | 4,482,744 |
2016-01-29 | $33.11 | $33.24 | $33.07 | $33.21 | $69.48 | 5,222,281 |
2016-01-28 | $33.07 | $33.13 | $32.93 | $33.03 | $69.11 | 3,953,662 |
2016-01-27 | $32.93 | $33.05 | $32.79 | $32.88 | $68.79 | 5,879,781 |
2016-01-26 | $32.72 | $32.97 | $32.71 | $32.96 | $68.96 | 5,090,223 |
2016-01-25 | $32.83 | $32.97 | $32.66 | $32.68 | $68.37 | 5,192,638 |
2016-01-22 | $32.69 | $32.99 | $32.69 | $32.96 | $68.96 | 4,869,472 |
2016-01-21 | $32.31 | $32.53 | $32.15 | $32.44 | $67.87 | 7,466,500 |
2016-01-20 | $32.28 | $32.45 | $31.88 | $32.29 | $67.56 | 8,860,072 |
2016-01-19 | $32.69 | $32.72 | $32.50 | $32.57 | $68.14 | 5,995,119 |
2016-01-15 | $32.57 | $32.75 | $32.52 | $32.73 | $68.48 | 5,987,143 |
2016-01-14 | $33.04 | $33.19 | $32.90 | $33.14 | $69.34 | 5,919,239 |
2016-01-13 | $33.48 | $33.53 | $33.02 | $33.06 | $69.17 | 6,201,692 |
2016-01-12 | $33.53 | $33.61 | $33.39 | $33.51 | $70.11 | 3,705,239 |
2016-01-11 | $33.58 | $33.65 | $33.41 | $33.43 | $69.94 | 5,172,971 |
2016-01-08 | $33.72 | $33.76 | $33.48 | $33.48 | $70.05 | 6,830,851 |
2016-01-07 | $33.57 | $33.66 | $33.52 | $33.60 | $70.30 | 3,910,819 |
2016-01-06 | $33.70 | $33.82 | $33.65 | $33.78 | $70.68 | 3,976,120 |
2016-01-05 | $33.76 | $33.92 | $33.71 | $33.81 | $70.74 | 2,972,270 |
2016-01-04 | $33.70 | $33.75 | $33.59 | $33.74 | $70.59 | 4,693,917 |
2015-12-31 | $33.90 | $34.03 | $33.85 | $33.91 | $70.95 | 1,560,358 |
2015-12-30 | $33.82 | $33.94 | $33.78 | $33.91 | $70.95 | 2,666,324 |
2015-12-29 | $33.81 | $33.94 | $33.75 | $33.90 | $70.93 | 3,630,906 |
2015-12-28 | $33.93 | $33.99 | $33.84 | $33.86 | $70.45 | 2,415,249 |
2015-12-24 | $34.05 | $34.17 | $34.01 | $34.06 | $70.87 | 2,109,837 |
2015-12-23 | $33.92 | $34.08 | $33.92 | $34.02 | $70.78 | 4,925,371 |
2015-12-22 | $33.62 | $33.86 | $33.54 | $33.85 | $70.43 | 4,508,261 |
2015-12-21 | $33.68 | $33.72 | $33.47 | $33.56 | $69.83 | 4,289,886 |
2015-12-18 | $33.68 | $33.72 | $33.54 | $33.59 | $69.89 | 4,682,559 |
2015-12-17 | $34.15 | $34.15 | $33.69 | $33.72 | $70.16 | 6,972,597 |
2015-12-16 | $33.94 | $34.13 | $33.82 | $34.10 | $70.95 | 7,894,410 |
2015-12-15 | $33.78 | $34.01 | $33.73 | $33.81 | $70.35 | 7,474,227 |
2015-12-14 | $33.60 | $33.67 | $33.22 | $33.42 | $69.53 | 9,244,725 |
2015-12-11 | $34.11 | $34.13 | $33.36 | $33.69 | $70.10 | 11,666,369 |
2015-12-10 | $34.45 | $34.54 | $34.36 | $34.38 | $71.53 | 3,704,995 |
2015-12-09 | $34.41 | $34.61 | $34.41 | $34.52 | $71.82 | 6,235,964 |
2015-12-08 | $34.61 | $34.65 | $34.39 | $34.44 | $71.66 | 11,601,306 |
2015-12-07 | $35.00 | $35.00 | $34.83 | $34.84 | $72.49 | 4,148,512 |
2015-12-04 | $35.10 | $35.14 | $35.01 | $35.08 | $72.99 | 3,682,761 |
2015-12-03 | $35.22 | $35.25 | $35.10 | $35.15 | $73.13 | 3,822,292 |
2015-12-02 | $35.34 | $35.37 | $35.22 | $35.22 | $73.28 | 4,311,789 |
2015-12-01 | $35.21 | $35.35 | $35.20 | $35.33 | $73.51 | 4,756,574 |
2015-11-30 | $35.39 | $35.39 | $35.30 | $35.36 | $73.17 | 2,439,400 |
2015-11-27 | $35.29 | $35.37 | $35.28 | $35.37 | $73.19 | 981,601 |
2015-11-25 | $35.28 | $35.30 | $35.24 | $35.26 | $72.97 | 2,590,704 |
2015-11-24 | $35.14 | $35.28 | $35.11 | $35.26 | $72.97 | 2,839,249 |
2015-11-23 | $35.30 | $35.31 | $35.19 | $35.24 | $72.92 | 2,102,940 |
2015-11-20 | $35.32 | $35.41 | $35.26 | $35.27 | $72.99 | 3,759,339 |
2015-11-19 | $35.57 | $35.57 | $35.35 | $35.36 | $73.17 | 5,068,476 |
2015-11-18 | $35.55 | $35.62 | $35.53 | $35.57 | $73.61 | 3,235,050 |
2015-11-17 | $35.59 | $35.65 | $35.50 | $35.50 | $73.46 | 4,258,844 |
2015-11-16 | $35.38 | $35.55 | $35.34 | $35.55 | $73.57 | 3,809,011 |
2015-11-13 | $35.45 | $35.53 | $35.40 | $35.42 | $73.30 | 4,973,058 |
2015-11-12 | $35.63 | $35.70 | $35.50 | $35.50 | $73.46 | 8,271,176 |
2015-11-11 | $35.87 | $35.90 | $35.76 | $35.77 | $74.02 | 1,073,460 |
2015-11-10 | $35.90 | $35.96 | $35.81 | $35.85 | $74.19 | 5,801,668 |
2015-11-09 | $36.05 | $36.06 | $35.95 | $35.96 | $74.41 | 5,765,639 |
2015-11-06 | $36.16 | $36.19 | $36.07 | $36.12 | $74.75 | 3,356,794 |
2015-11-05 | $36.36 | $36.40 | $36.28 | $36.28 | $75.08 | 2,493,691 |
2015-11-04 | $36.45 | $36.46 | $36.36 | $36.37 | $75.26 | 3,174,679 |
2015-11-03 | $36.41 | $36.45 | $36.36 | $36.42 | $75.37 | 2,723,784 |
2015-11-02 | $36.33 | $36.40 | $36.27 | $36.40 | $75.33 | 2,710,584 |
2015-10-30 | $36.47 | $36.52 | $36.41 | $36.47 | $75.11 | 5,566,357 |
2015-10-29 | $36.45 | $36.52 | $36.45 | $36.46 | $75.09 | 2,270,128 |
2015-10-28 | $36.45 | $36.54 | $36.36 | $36.54 | $75.25 | 4,467,840 |
2015-10-27 | $36.49 | $36.51 | $36.43 | $36.46 | $75.09 | 3,401,483 |
2015-10-26 | $36.64 | $36.64 | $36.53 | $36.56 | $75.29 | 4,509,661 |
2015-10-23 | $36.61 | $36.65 | $36.52 | $36.60 | $75.37 | 5,004,679 |
2015-10-22 | $36.58 | $36.58 | $36.42 | $36.45 | $75.06 | 4,084,381 |
2015-10-21 | $36.54 | $36.58 | $36.43 | $36.46 | $75.09 | 6,385,027 |
2015-10-20 | $36.40 | $36.53 | $36.40 | $36.51 | $75.19 | 3,981,287 |
2015-10-19 | $36.34 | $36.52 | $36.31 | $36.51 | $75.19 | 3,011,755 |
2015-10-16 | $36.26 | $36.38 | $36.26 | $36.38 | $74.92 | 2,214,023 |
2015-10-15 | $36.25 | $36.28 | $36.17 | $36.22 | $74.59 | 6,573,323 |
2015-10-14 | $36.23 | $36.24 | $36.18 | $36.20 | $74.55 | 2,811,208 |
2015-10-13 | $36.20 | $36.27 | $36.17 | $36.20 | $74.55 | 4,237,904 |
2015-10-12 | $36.42 | $36.45 | $36.23 | $36.27 | $74.69 | 1,866,303 |
2015-10-09 | $36.40 | $36.49 | $36.28 | $36.31 | $74.78 | 3,560,148 |
2015-10-08 | $36.13 | $36.30 | $36.06 | $36.30 | $74.76 | 4,191,020 |
2015-10-07 | $36.06 | $36.19 | $35.99 | $36.17 | $74.49 | 6,439,536 |
2015-10-06 | $35.72 | $35.87 | $35.68 | $35.83 | $73.79 | 6,220,425 |
2015-10-05 | $35.45 | $35.73 | $35.45 | $35.72 | $73.56 | 8,933,202 |
2015-10-02 | $35.18 | $35.36 | $35.10 | $35.33 | $72.76 | 4,774,058 |
2015-10-01 | $35.51 | $35.51 | $35.35 | $35.37 | $72.84 | 3,252,073 |
2015-09-30 | $35.69 | $35.73 | $35.57 | $35.66 | $73.05 | 3,641,872 |
2015-09-29 | $35.53 | $35.66 | $35.50 | $35.56 | $72.85 | 3,918,155 |
2015-09-28 | $35.97 | $35.97 | $35.59 | $35.59 | $72.91 | 4,798,671 |
2015-09-25 | $36.27 | $36.29 | $36.09 | $36.11 | $73.97 | 3,981,906 |
2015-09-24 | $36.32 | $36.36 | $36.22 | $36.24 | $74.24 | 3,791,867 |
2015-09-23 | $36.54 | $36.56 | $36.44 | $36.45 | $74.67 | 2,048,227 |
2015-09-22 | $36.54 | $36.76 | $36.51 | $36.52 | $74.81 | 2,510,262 |
2015-09-21 | $36.80 | $36.84 | $36.75 | $36.76 | $75.31 | 2,705,749 |
2015-09-18 | $36.84 | $36.88 | $36.74 | $36.75 | $75.29 | 5,308,391 |
2015-09-17 | $36.85 | $37.01 | $36.81 | $36.93 | $75.65 | 6,548,960 |
2015-09-16 | $36.91 | $36.95 | $36.85 | $36.89 | $75.57 | 2,325,623 |
2015-09-15 | $37.00 | $37.03 | $36.97 | $37.01 | $75.82 | 1,584,282 |
2015-09-14 | $37.01 | $37.06 | $36.99 | $37.04 | $75.88 | 2,035,915 |
2015-09-11 | $36.97 | $37.09 | $36.96 | $37.04 | $75.88 | 2,188,665 |
2015-09-10 | $37.01 | $37.09 | $36.99 | $37.08 | $75.96 | 3,179,356 |
2015-09-09 | $37.11 | $37.11 | $37.00 | $37.01 | $75.82 | 3,836,218 |
2015-09-08 | $36.95 | $37.05 | $36.93 | $37.05 | $75.90 | 1,854,984 |
SPDR Bloomberg High Yield Bond ETF (JNK) News Headlines
Friday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 and the Nasdaq Composite notched their third straight winning session Thursday. Here's what's on CNBC's radar going into Friday.
cnbc.com Feb. 6, 2025Thursday’s big stock stories: What’s likely to move the market in the next trading session
The Dow Industrials and the S&P 500 slid on Wednesday, as January's consumer inflation report came in hot. Here's what CNBC is watching going into Th…
cnbc.com Feb. 12, 2025Friday’s big stock stories: What’s likely to move the market in the next trading session
Stocks went back to their losing ways on Thursday as concessions on Trump's trade policy failed to calm investors. Here's what CNBC is watching Frida…
cnbc.com March 6, 2025Recent SPDR Bloomberg High Yield Bond ETF (JNK) News
Similar Companies to SPDR Bloomberg High Yield Bond ETF (JNK) 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 | -- | -- | -- |