JPMorgan Diversified Return U.S. Equity ETF (JPUS) Exchange: NYSE ARCA
Data as of April 26, 2024
$107.74 ($0.02) 0.02%
JPMorgan Diversified Return U.S. Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return U.S. Equity ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $107.39 |
Previous Close | $107.74 |
High | $107.99 |
Low | $107.39 |
Adjusted Open | $107.39 |
Previous Adjusted Close | $107.74 |
Adjusted High | $107.99 |
Adjusted Low | $107.39 |
About JPMorgan Diversified Return U.S. Equity ETF (JPUS)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor US Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of U.S. equity securities selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 1000 Index, a broader Russell index, which is comprised of large- and mid-cap equity securities in the United States. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum, and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are large- and mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $1.54 billion to $1,375.24 billion. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns.Quality — Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan Diversified Return U.S. Equity ETF (JPUS)
Historical Stock Data for JPMorgan Diversified Return U.S. Equity ETF (JPUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $107.39 | $107.99 | $107.39 | $107.74 | $107.74 | 8,101 |
2024-04-25 | $106.97 | $107.81 | $106.94 | $107.72 | $107.72 | 6,466 |
2024-04-24 | $107.94 | $108.18 | $107.72 | $108.18 | $108.18 | 7,765 |
2024-04-23 | $107.42 | $108.16 | $107.42 | $107.96 | $107.96 | 5,007 |
2024-04-22 | $106.61 | $107.49 | $106.61 | $107.06 | $107.06 | 16,982 |
2024-04-19 | $106.41 | $106.47 | $106.07 | $106.35 | $106.35 | 6,869 |
2024-04-18 | $106.24 | $106.29 | $105.59 | $105.81 | $105.81 | 6,352 |
2024-04-17 | $106.30 | $106.30 | $105.53 | $105.76 | $105.76 | 3,980 |
2024-04-16 | $105.77 | $106.19 | $105.72 | $105.97 | $105.97 | 5,491 |
2024-04-15 | $108.40 | $108.40 | $106.09 | $106.51 | $106.51 | 19,073 |
2024-04-12 | $107.84 | $107.84 | $107.22 | $107.27 | $107.27 | 3,331 |
2024-04-11 | $108.79 | $108.90 | $108.14 | $108.78 | $108.78 | 3,137 |
2024-04-10 | $109.61 | $109.61 | $108.43 | $108.92 | $108.92 | 5,189 |
2024-04-09 | $110.42 | $110.51 | $109.94 | $110.51 | $110.51 | 6,831 |
2024-04-08 | $110.67 | $110.67 | $110.36 | $110.36 | $110.36 | 5,866 |
2024-04-05 | $109.67 | $110.46 | $109.67 | $110.38 | $110.38 | 4,351 |
2024-04-04 | $111.31 | $111.48 | $109.70 | $109.70 | $109.70 | 3,197 |
2024-04-03 | $110.37 | $110.92 | $110.37 | $110.75 | $110.75 | 4,839 |
2024-04-02 | $110.78 | $110.78 | $110.30 | $110.52 | $110.52 | 10,712 |
2024-04-01 | $111.96 | $111.96 | $111.29 | $111.39 | $111.39 | 7,922 |
2024-03-28 | $111.58 | $112.00 | $111.58 | $112.00 | $112.00 | 4,027 |
2024-03-27 | $110.33 | $111.40 | $110.33 | $111.40 | $111.40 | 5,119 |
2024-03-26 | $110.49 | $110.50 | $109.90 | $109.90 | $109.90 | 8,063 |
2024-03-25 | $110.55 | $110.61 | $110.17 | $110.18 | $110.18 | 5,245 |
2024-03-22 | $110.77 | $110.77 | $110.38 | $110.56 | $110.56 | 7,513 |
2024-03-21 | $110.60 | $111.04 | $110.60 | $110.98 | $110.98 | 9,352 |
2024-03-20 | $109.52 | $110.22 | $109.52 | $110.20 | $110.20 | 2,771 |
2024-03-19 | $108.73 | $109.42 | $108.73 | $109.42 | $109.42 | 2,994 |
2024-03-18 | $109.30 | $109.45 | $109.02 | $109.02 | $108.64 | 4,499 |
2024-03-15 | $108.48 | $109.06 | $108.48 | $108.76 | $108.38 | 3,864 |
2024-03-14 | $109.53 | $109.55 | $108.65 | $108.70 | $108.32 | 4,253 |
2024-03-13 | $109.41 | $109.80 | $109.41 | $109.56 | $109.18 | 2,931 |
2024-03-12 | $108.70 | $109.39 | $108.70 | $109.34 | $108.96 | 2,844 |
2024-03-11 | $108.52 | $108.81 | $108.52 | $108.80 | $108.43 | 3,929 |
2024-03-08 | $109.15 | $109.15 | $108.74 | $108.80 | $108.42 | 3,530 |
2024-03-07 | $108.55 | $108.94 | $108.55 | $108.94 | $108.57 | 12,387 |
2024-03-06 | $108.01 | $108.44 | $107.97 | $108.25 | $107.87 | 7,275 |
2024-03-05 | $107.95 | $108.19 | $107.24 | $107.56 | $107.19 | 6,336 |
2024-03-04 | $107.42 | $108.08 | $107.42 | $107.97 | $107.60 | 24,647 |
2024-03-01 | $107.24 | $107.56 | $107.20 | $107.56 | $107.19 | 6,366 |
2024-02-29 | $106.71 | $107.06 | $106.42 | $107.06 | $106.69 | 4,979 |
2024-02-28 | $106.43 | $106.64 | $106.35 | $106.44 | $106.08 | 9,771 |
2024-02-27 | $106.35 | $106.47 | $106.15 | $106.47 | $106.10 | 7,465 |
2024-02-26 | $106.24 | $106.25 | $106.13 | $106.13 | $105.76 | 2,494 |
2024-02-23 | $106.41 | $106.55 | $106.41 | $106.50 | $106.13 | 1,272 |
2024-02-22 | $105.26 | $106.13 | $105.26 | $106.13 | $105.77 | 12,956 |
2024-02-21 | $104.73 | $105.13 | $104.55 | $105.13 | $104.77 | 4,487 |
2024-02-20 | $104.62 | $104.81 | $104.41 | $104.46 | $104.10 | 10,019 |
2024-02-16 | $104.77 | $105.38 | $104.77 | $104.81 | $104.81 | 1,973 |
2024-02-15 | $105.12 | $105.19 | $105.02 | $105.16 | $105.16 | 2,958 |
2024-02-14 | $103.70 | $103.97 | $103.16 | $103.97 | $103.97 | 3,537 |
2024-02-13 | $103.38 | $103.38 | $102.43 | $103.05 | $103.05 | 9,782 |
2024-02-12 | $104.37 | $104.80 | $104.37 | $104.66 | $104.66 | 3,290 |
2024-02-09 | $103.68 | $103.94 | $103.68 | $103.94 | $103.94 | 3,031 |
2024-02-08 | $103.42 | $103.67 | $103.27 | $103.67 | $103.67 | 4,961 |
2024-02-07 | $103.21 | $103.73 | $103.21 | $103.61 | $103.61 | 5,592 |
2024-02-06 | $103.00 | $103.42 | $103.00 | $103.33 | $103.33 | 4,628 |
2024-02-05 | $102.66 | $103.28 | $102.66 | $103.02 | $103.02 | 7,406 |
2024-02-02 | $103.80 | $104.22 | $103.18 | $103.95 | $103.95 | 3,896 |
2024-02-01 | $102.81 | $104.07 | $102.81 | $104.06 | $104.06 | 5,211 |
2024-01-31 | $103.71 | $103.97 | $102.88 | $102.88 | $102.88 | 4,813 |
2024-01-30 | $103.46 | $104.21 | $103.46 | $104.09 | $104.09 | 4,192 |
2024-01-29 | $103.30 | $103.70 | $103.15 | $103.67 | $103.67 | 10,230 |
2024-01-26 | $103.08 | $103.37 | $103.06 | $103.25 | $103.25 | 8,036 |
2024-01-25 | $102.75 | $103.02 | $102.36 | $103.02 | $103.02 | 3,880 |
2024-01-24 | $102.82 | $102.82 | $102.02 | $102.02 | $102.02 | 2,389 |
2024-01-23 | $102.45 | $102.69 | $102.38 | $102.68 | $102.68 | 3,337 |
2024-01-22 | $102.32 | $102.83 | $102.32 | $102.70 | $102.70 | 15,788 |
2024-01-19 | $101.68 | $102.35 | $101.43 | $102.25 | $102.25 | 225,294 |
2024-01-18 | $101.28 | $101.57 | $100.85 | $101.57 | $101.57 | 7,806 |
2024-01-17 | $101.19 | $101.68 | $100.92 | $101.27 | $101.27 | 5,354 |
2024-01-16 | $102.39 | $102.39 | $101.70 | $101.89 | $101.89 | 10,686 |
2024-01-12 | $103.12 | $103.12 | $102.33 | $102.57 | $102.57 | 10,130 |
2024-01-11 | $102.76 | $102.76 | $101.78 | $102.46 | $102.46 | 10,876 |
2024-01-10 | $102.70 | $102.84 | $102.47 | $102.67 | $102.67 | 5,735 |
2024-01-09 | $102.47 | $102.73 | $102.40 | $102.69 | $102.69 | 13,225 |
2024-01-08 | $102.07 | $103.07 | $102.07 | $103.07 | $103.07 | 6,223 |
2024-01-05 | $101.66 | $102.57 | $101.66 | $102.12 | $102.12 | 4,923 |
2024-01-04 | $102.49 | $102.49 | $101.86 | $101.86 | $101.86 | 8,865 |
2024-01-03 | $102.47 | $102.60 | $101.98 | $102.10 | $102.10 | 11,284 |
2024-01-02 | $102.51 | $103.41 | $102.51 | $103.12 | $103.12 | 4,362 |
2023-12-29 | $102.62 | $102.81 | $102.49 | $102.72 | $102.72 | 13,931 |
2023-12-28 | $103.15 | $103.15 | $102.96 | $103.03 | $103.03 | 6,327 |
2023-12-27 | $102.88 | $103.03 | $102.72 | $102.94 | $102.94 | 5,964 |
2023-12-26 | $102.39 | $102.86 | $102.38 | $102.82 | $102.82 | 4,306 |
2023-12-22 | $102.09 | $102.53 | $102.09 | $102.24 | $102.24 | 4,921 |
2023-12-21 | $101.49 | $101.87 | $101.09 | $101.87 | $101.87 | 11,731 |
2023-12-20 | $102.37 | $102.51 | $100.95 | $100.96 | $100.96 | 8,145 |
2023-12-19 | $101.95 | $102.46 | $101.95 | $102.46 | $102.46 | 21,549 |
2023-12-18 | $102.62 | $102.73 | $102.56 | $102.61 | $101.81 | 5,789 |
2023-12-15 | $102.61 | $102.61 | $102.00 | $102.35 | $101.56 | 7,371 |
2023-12-14 | $102.76 | $103.60 | $102.76 | $103.13 | $102.33 | 19,137 |
2023-12-13 | $100.09 | $102.15 | $100.05 | $102.14 | $101.35 | 7,000 |
2023-12-12 | $99.96 | $100.21 | $99.71 | $100.05 | $99.27 | 31,208 |
2023-12-11 | $99.77 | $100.08 | $99.77 | $100.07 | $99.29 | 5,586 |
2023-12-08 | $99.16 | $99.42 | $98.90 | $99.26 | $98.49 | 6,231 |
2023-12-07 | $98.93 | $99.10 | $98.62 | $99.01 | $98.24 | 12,879 |
2023-12-06 | $99.40 | $99.40 | $98.55 | $98.55 | $97.79 | 9,595 |
2023-12-05 | $99.45 | $99.45 | $98.69 | $98.70 | $97.94 | 11,350 |
2023-12-04 | $99.03 | $99.61 | $99.03 | $99.57 | $98.80 | 60,999 |
2023-12-01 | $98.52 | $99.44 | $98.46 | $99.44 | $99.44 | 6,333 |
2023-11-30 | $97.36 | $98.13 | $97.36 | $98.13 | $98.13 | 9,508 |
2023-11-29 | $97.82 | $97.92 | $97.21 | $97.28 | $97.28 | 11,419 |
2023-11-28 | $97.50 | $97.64 | $97.19 | $97.29 | $97.29 | 8,170 |
2023-11-27 | $97.51 | $97.52 | $97.36 | $97.44 | $97.44 | 21,472 |
2023-11-24 | $97.43 | $97.63 | $97.43 | $97.61 | $97.61 | 2,450 |
2023-11-22 | $97.00 | $97.42 | $97.00 | $97.35 | $97.35 | 9,457 |
2023-11-21 | $96.72 | $96.91 | $96.72 | $96.87 | $96.87 | 4,904 |
2023-11-20 | $96.78 | $97.22 | $96.74 | $97.04 | $97.04 | 13,263 |
2023-11-17 | $96.58 | $96.77 | $96.52 | $96.72 | $96.72 | 11,313 |
2023-11-16 | $96.42 | $96.42 | $96.06 | $96.26 | $96.26 | 6,660 |
2023-11-15 | $96.71 | $97.06 | $96.62 | $96.67 | $96.67 | 4,463 |
2023-11-14 | $96.16 | $96.68 | $96.16 | $96.43 | $96.43 | 10,562 |
2023-11-13 | $93.83 | $94.31 | $93.83 | $94.08 | $94.08 | 5,648 |
2023-11-10 | $93.56 | $94.25 | $93.42 | $94.25 | $94.25 | 56,309 |
2023-11-09 | $94.17 | $94.17 | $93.32 | $93.34 | $93.34 | 17,985 |
2023-11-08 | $94.20 | $94.20 | $93.77 | $94.04 | $94.04 | 21,468 |
2023-11-07 | $94.33 | $94.49 | $94.24 | $94.25 | $94.25 | 12,874 |
2023-11-06 | $95.25 | $95.25 | $94.54 | $94.62 | $94.62 | 4,349 |
2023-11-03 | $95.28 | $95.55 | $95.17 | $95.17 | $95.17 | 2,596 |
2023-11-02 | $92.56 | $94.02 | $92.56 | $93.97 | $93.97 | 14,156 |
2023-11-01 | $91.26 | $92.12 | $91.17 | $92.04 | $92.04 | 25,640 |
2023-10-31 | $90.71 | $91.38 | $90.49 | $91.34 | $91.34 | 13,980 |
2023-10-30 | $90.17 | $90.68 | $89.85 | $90.52 | $90.52 | 31,551 |
2023-10-27 | $90.89 | $90.89 | $89.59 | $89.72 | $89.72 | 13,120 |
2023-10-26 | $90.92 | $91.36 | $90.73 | $90.90 | $90.90 | 13,580 |
2023-10-25 | $91.16 | $91.34 | $90.80 | $90.85 | $90.85 | 8,476 |
2023-10-24 | $91.63 | $91.77 | $91.16 | $91.58 | $91.58 | 8,393 |
2023-10-23 | $90.96 | $91.79 | $90.87 | $90.87 | $90.87 | 11,145 |
2023-10-20 | $92.39 | $92.44 | $91.57 | $91.62 | $91.62 | 15,586 |
2023-10-19 | $93.82 | $93.82 | $92.61 | $92.61 | $92.61 | 12,921 |
2023-10-18 | $94.53 | $94.53 | $93.60 | $93.67 | $93.67 | 4,644 |
2023-10-17 | $93.89 | $95.09 | $93.89 | $94.79 | $94.79 | 7,946 |
2023-10-16 | $93.59 | $94.47 | $93.59 | $94.39 | $94.39 | 6,382 |
2023-10-13 | $93.50 | $93.55 | $93.10 | $93.21 | $93.21 | 4,442 |
2023-10-12 | $93.53 | $93.63 | $92.96 | $93.11 | $93.11 | 4,290 |
2023-10-11 | $94.22 | $94.43 | $93.79 | $94.43 | $94.43 | 8,183 |
2023-10-10 | $93.62 | $94.60 | $93.62 | $94.19 | $94.19 | 6,366 |
2023-10-09 | $92.71 | $93.50 | $92.60 | $93.44 | $93.44 | 4,644 |
2023-10-06 | $91.05 | $93.06 | $91.05 | $92.59 | $92.59 | 18,318 |
2023-10-05 | $92.16 | $92.16 | $91.58 | $91.96 | $91.96 | 8,208 |
2023-10-04 | $91.86 | $92.17 | $91.63 | $92.16 | $92.16 | 29,825 |
2023-10-03 | $92.01 | $92.01 | $91.35 | $91.72 | $91.72 | 10,881 |
2023-10-02 | $93.74 | $93.74 | $92.53 | $92.69 | $92.69 | 3,271 |
2023-09-29 | $94.81 | $94.81 | $93.90 | $93.93 | $93.93 | 5,809 |
2023-09-28 | $93.74 | $94.54 | $93.74 | $94.27 | $94.27 | 10,915 |
2023-09-27 | $94.02 | $94.13 | $93.41 | $93.77 | $93.77 | 5,448 |
2023-09-26 | $94.79 | $94.79 | $93.69 | $93.76 | $93.76 | 9,473 |
2023-09-25 | $94.74 | $95.12 | $94.69 | $95.11 | $95.11 | 74,373 |
2023-09-22 | $95.52 | $95.52 | $94.80 | $94.80 | $94.80 | 8,041 |
2023-09-21 | $95.74 | $95.92 | $95.20 | $95.20 | $95.20 | 85,942 |
2023-09-20 | $97.00 | $97.42 | $96.50 | $96.50 | $96.50 | 3,735 |
2023-09-19 | $96.70 | $96.87 | $96.43 | $96.77 | $96.77 | 8,263 |
2023-09-18 | $97.39 | $97.64 | $97.19 | $97.44 | $96.86 | 18,525 |
2023-09-15 | $97.99 | $98.07 | $97.37 | $97.39 | $96.81 | 4,852 |
2023-09-14 | $98.05 | $98.35 | $98.02 | $98.35 | $97.77 | 6,494 |
2023-09-13 | $97.46 | $97.46 | $96.89 | $97.16 | $96.59 | 10,934 |
2023-09-12 | $97.33 | $97.67 | $97.29 | $97.40 | $96.82 | 7,928 |
2023-09-11 | $97.96 | $97.96 | $97.49 | $97.50 | $96.92 | 2,575 |
2023-09-08 | $97.47 | $97.64 | $97.26 | $97.39 | $97.39 | 7,496 |
2023-09-07 | $96.97 | $97.38 | $96.91 | $97.19 | $97.19 | 4,311 |
2023-09-06 | $97.29 | $97.34 | $96.99 | $97.30 | $97.30 | 7,548 |
2023-09-05 | $98.13 | $98.13 | $97.60 | $97.60 | $97.60 | 81,145 |
2023-09-01 | $99.01 | $99.33 | $98.72 | $98.89 | $98.89 | 8,501 |
2023-08-31 | $99.21 | $99.21 | $98.59 | $98.59 | $98.59 | 3,822 |
2023-08-30 | $98.65 | $98.92 | $98.65 | $98.82 | $98.82 | 3,394 |
2023-08-29 | $97.88 | $98.64 | $97.82 | $98.64 | $98.64 | 6,342 |
2023-08-28 | $97.48 | $97.77 | $97.36 | $97.65 | $97.65 | 4,579 |
2023-08-25 | $96.48 | $97.10 | $96.38 | $97.07 | $97.07 | 3,369 |
2023-08-24 | $97.40 | $97.40 | $96.66 | $96.67 | $96.67 | 6,306 |
2023-08-23 | $96.76 | $97.32 | $96.76 | $97.25 | $97.25 | 9,563 |
2023-08-22 | $96.75 | $96.84 | $96.60 | $96.69 | $96.69 | 3,341 |
2023-08-21 | $97.31 | $97.31 | $96.51 | $97.13 | $97.13 | 13,601 |
2023-08-18 | $97.01 | $97.17 | $97.00 | $97.16 | $97.16 | 14,640 |
2023-08-17 | $97.83 | $97.93 | $96.91 | $96.91 | $96.91 | 3,313 |
2023-08-16 | $98.39 | $98.39 | $97.44 | $97.44 | $97.44 | 9,626 |
2023-08-15 | $98.66 | $98.66 | $98.11 | $98.11 | $98.11 | 2,736 |
2023-08-14 | $99.49 | $99.49 | $99.17 | $99.31 | $99.31 | 4,850 |
2023-08-11 | $98.93 | $99.52 | $98.93 | $99.35 | $99.35 | 3,355 |
2023-08-10 | $100.04 | $100.04 | $99.25 | $99.32 | $99.32 | 2,645 |
2023-08-09 | $99.91 | $99.97 | $99.53 | $99.53 | $99.53 | 4,971 |
2023-08-08 | $98.89 | $99.64 | $98.89 | $99.64 | $99.64 | 4,926 |
2023-08-07 | $99.71 | $99.99 | $99.71 | $99.98 | $99.98 | 2,405 |
2023-08-04 | $99.69 | $100.24 | $99.15 | $99.15 | $99.15 | 5,257 |
2023-08-03 | $99.96 | $99.98 | $99.31 | $99.74 | $99.74 | 7,937 |
2023-08-02 | $100.43 | $100.43 | $99.93 | $100.02 | $100.02 | 22,775 |
2023-08-01 | $100.49 | $100.81 | $100.36 | $100.61 | $100.61 | 9,965 |
2023-07-31 | $100.66 | $100.76 | $100.50 | $100.76 | $100.76 | 2,577 |
2023-07-28 | $100.62 | $100.62 | $100.34 | $100.57 | $100.57 | 2,528 |
2023-07-27 | $101.25 | $101.29 | $100.03 | $100.15 | $100.15 | 3,838 |
2023-07-26 | $100.77 | $101.16 | $100.76 | $100.92 | $100.92 | 2,887 |
2023-07-25 | $100.54 | $101.17 | $100.54 | $100.98 | $100.98 | 14,252 |
2023-07-24 | $100.59 | $100.94 | $100.56 | $100.72 | $100.72 | 5,137 |
2023-07-21 | $100.48 | $100.62 | $100.45 | $100.48 | $100.48 | 6,013 |
2023-07-20 | $99.87 | $100.29 | $99.74 | $100.24 | $100.24 | 2,914 |
2023-07-19 | $99.92 | $100.07 | $99.76 | $100.00 | $100.00 | 6,727 |
2023-07-18 | $98.75 | $99.66 | $98.75 | $99.40 | $99.40 | 5,051 |
2023-07-17 | $98.80 | $98.95 | $98.42 | $98.78 | $98.78 | 6,898 |
2023-07-14 | $99.55 | $99.55 | $98.54 | $98.75 | $98.75 | 4,097 |
2023-07-13 | $99.13 | $99.42 | $99.03 | $99.38 | $99.38 | 16,408 |
2023-07-12 | $99.17 | $99.23 | $98.97 | $98.97 | $98.97 | 2,969 |
2023-07-11 | $97.86 | $98.46 | $97.86 | $98.46 | $98.46 | 8,549 |
2023-07-10 | $96.92 | $97.75 | $96.92 | $97.49 | $97.49 | 3,338 |
2023-07-07 | $96.50 | $97.75 | $96.50 | $96.96 | $96.96 | 8,349 |
2023-07-06 | $96.83 | $96.87 | $96.26 | $96.86 | $96.86 | 15,011 |
2023-07-05 | $97.52 | $97.83 | $97.52 | $97.61 | $97.61 | 9,888 |
2023-07-03 | $97.50 | $98.10 | $97.50 | $98.04 | $98.04 | 4,849 |
2023-06-30 | $97.42 | $97.85 | $97.40 | $97.77 | $97.77 | 162,252 |
2023-06-29 | $96.21 | $96.94 | $96.21 | $96.90 | $96.90 | 9,560 |
2023-06-28 | $96.61 | $96.61 | $95.81 | $96.11 | $96.11 | 40,136 |
2023-06-27 | $96.04 | $96.60 | $95.96 | $96.49 | $96.49 | 4,713 |
2023-06-26 | $95.24 | $95.54 | $95.20 | $95.44 | $95.44 | 2,613 |
2023-06-23 | $95.56 | $95.56 | $94.78 | $94.78 | $94.78 | 2,405 |
2023-06-22 | $95.64 | $95.64 | $95.27 | $95.49 | $95.49 | 7,815 |
2023-06-21 | $96.05 | $96.07 | $95.85 | $95.85 | $95.85 | 4,428 |
2023-06-20 | $96.96 | $96.96 | $95.80 | $95.92 | $95.92 | 25,198 |
2023-06-16 | $97.88 | $97.88 | $97.38 | $97.42 | $96.83 | 7,992 |
2023-06-15 | $97.20 | $97.59 | $97.17 | $97.46 | $96.86 | 4,467 |
2023-06-14 | $96.87 | $97.14 | $96.04 | $96.36 | $95.77 | 46,763 |
2023-06-13 | $96.02 | $96.75 | $96.02 | $96.60 | $96.01 | 120,744 |
2023-06-12 | $95.47 | $95.86 | $95.31 | $95.73 | $95.15 | 4,867 |
2023-06-09 | $95.48 | $95.57 | $95.22 | $95.33 | $95.33 | 6,435 |
2023-06-08 | $95.24 | $95.62 | $95.16 | $95.59 | $95.59 | 13,553 |
2023-06-07 | $94.71 | $95.70 | $94.71 | $95.60 | $95.60 | 35,622 |
2023-06-06 | $94.08 | $94.70 | $94.08 | $94.66 | $94.66 | 19,282 |
2023-06-05 | $94.72 | $94.72 | $94.16 | $94.20 | $94.20 | 9,000 |
2023-06-02 | $94.21 | $94.60 | $94.21 | $94.55 | $94.55 | 5,046 |
2023-06-01 | $92.28 | $92.69 | $91.74 | $92.42 | $92.42 | 8,433 |
2023-05-31 | $92.18 | $92.18 | $91.66 | $91.99 | $91.99 | 14,803 |
2023-05-30 | $93.12 | $93.12 | $92.50 | $92.58 | $92.58 | 15,723 |
2023-05-26 | $92.52 | $92.90 | $92.44 | $92.90 | $92.90 | 13,415 |
2023-05-25 | $92.33 | $92.50 | $91.76 | $92.27 | $92.27 | 26,056 |
2023-05-24 | $92.99 | $92.99 | $92.30 | $92.37 | $92.37 | 8,463 |
2023-05-23 | $93.82 | $94.17 | $93.34 | $93.34 | $93.34 | 14,643 |
2023-05-22 | $93.96 | $94.43 | $93.96 | $94.08 | $94.08 | 19,624 |
2023-05-19 | $94.66 | $94.71 | $94.07 | $94.22 | $94.22 | 21,132 |
2023-05-18 | $93.53 | $94.46 | $93.53 | $94.45 | $94.45 | 11,018 |
2023-05-17 | $92.96 | $94.04 | $92.96 | $93.95 | $93.95 | 15,817 |
2023-05-16 | $93.56 | $93.56 | $93.04 | $93.04 | $93.04 | 2,858 |
2023-05-15 | $94.05 | $94.34 | $93.96 | $94.20 | $94.20 | 6,659 |
2023-05-12 | $93.86 | $93.98 | $93.48 | $93.98 | $93.98 | 3,042 |
2023-05-11 | $94.28 | $94.28 | $93.50 | $93.84 | $93.84 | 14,164 |
2023-05-10 | $95.03 | $95.03 | $94.06 | $94.45 | $94.45 | 4,981 |
2023-05-09 | $94.27 | $94.71 | $94.27 | $94.45 | $94.45 | 5,644 |
2023-05-08 | $95.18 | $95.18 | $94.55 | $94.68 | $94.68 | 6,341 |
2023-05-05 | $94.34 | $95.13 | $94.34 | $94.88 | $94.88 | 5,552 |
2023-05-04 | $94.04 | $94.04 | $93.11 | $93.39 | $93.39 | 16,947 |
2023-05-03 | $95.27 | $95.42 | $94.23 | $94.25 | $94.25 | 10,006 |
2023-05-02 | $95.77 | $95.77 | $94.17 | $94.96 | $94.96 | 26,270 |
2023-05-01 | $96.17 | $96.52 | $96.17 | $96.26 | $96.26 | 4,981 |
2023-04-28 | $95.24 | $96.09 | $95.24 | $96.09 | $96.09 | 2,604 |
2023-04-27 | $94.06 | $95.33 | $94.06 | $95.26 | $95.26 | 6,466 |
2023-04-26 | $94.73 | $94.73 | $93.71 | $93.87 | $93.87 | 6,566 |
2023-04-25 | $95.96 | $95.96 | $94.88 | $94.90 | $94.90 | 8,006 |
2023-04-24 | $95.81 | $96.10 | $95.78 | $96.10 | $96.10 | 2,439 |
2023-04-21 | $96.10 | $96.10 | $95.63 | $95.85 | $95.85 | 3,621 |
2023-04-20 | $95.80 | $96.16 | $95.59 | $95.93 | $95.93 | 11,845 |
2023-04-19 | $96.43 | $96.43 | $95.99 | $96.34 | $96.34 | 9,265 |
2023-04-18 | $96.68 | $96.88 | $96.26 | $96.47 | $96.47 | 11,904 |
2023-04-17 | $95.97 | $96.48 | $95.88 | $96.48 | $96.48 | 7,310 |
2023-04-14 | $96.68 | $96.76 | $95.64 | $96.06 | $96.06 | 16,415 |
2023-04-13 | $96.18 | $96.71 | $95.70 | $96.51 | $96.51 | 10,974 |
2023-04-12 | $96.81 | $96.81 | $95.97 | $95.99 | $95.99 | 26,327 |
2023-04-11 | $96.14 | $96.68 | $96.14 | $96.41 | $96.41 | 7,341 |
2023-04-10 | $95.25 | $95.84 | $95.23 | $95.84 | $95.84 | 6,865 |
2023-04-06 | $95.20 | $95.48 | $95.17 | $95.31 | $95.31 | 8,959 |
2023-04-05 | $95.01 | $95.36 | $94.91 | $95.32 | $95.32 | 9,672 |
2023-04-04 | $96.13 | $96.13 | $94.75 | $94.96 | $94.96 | 30,633 |
2023-04-03 | $95.80 | $96.23 | $95.76 | $95.99 | $95.99 | 21,228 |
2023-03-31 | $94.68 | $95.61 | $94.68 | $95.61 | $95.61 | 12,935 |
2023-03-30 | $94.45 | $94.53 | $93.97 | $94.34 | $94.34 | 6,253 |
2023-03-29 | $93.33 | $93.96 | $93.33 | $93.89 | $93.89 | 3,885 |
2023-03-28 | $92.94 | $93.03 | $92.60 | $92.79 | $92.79 | 7,587 |
2023-03-27 | $92.55 | $93.00 | $92.55 | $92.65 | $92.65 | 5,766 |
2023-03-24 | $90.78 | $91.95 | $90.58 | $91.95 | $91.95 | 3,376 |
2023-03-23 | $91.84 | $92.52 | $90.75 | $91.13 | $91.13 | 5,550 |
2023-03-22 | $93.53 | $93.53 | $91.37 | $91.55 | $91.55 | 12,103 |
2023-03-21 | $93.64 | $93.64 | $92.93 | $93.39 | $93.39 | 6,943 |
2023-03-20 | $92.06 | $93.04 | $92.06 | $92.99 | $92.63 | 2,729 |
2023-03-17 | $92.30 | $92.30 | $91.61 | $91.62 | $91.62 | 11,806 |
2023-03-16 | $91.39 | $93.10 | $91.19 | $93.10 | $93.10 | 52,363 |
2023-03-15 | $91.89 | $91.97 | $90.88 | $91.76 | $91.76 | 8,769 |
2023-03-14 | $93.65 | $94.02 | $92.46 | $93.33 | $93.33 | 6,364 |
2023-03-13 | $91.53 | $92.94 | $91.53 | $92.14 | $92.14 | 9,883 |
2023-03-10 | $94.25 | $94.25 | $92.49 | $92.68 | $92.68 | 8,682 |
2023-03-09 | $96.61 | $96.61 | $94.46 | $94.59 | $94.59 | 19,006 |
2023-03-08 | $95.90 | $96.33 | $95.79 | $96.28 | $96.28 | 9,265 |
2023-03-07 | $97.67 | $97.67 | $95.99 | $96.05 | $96.05 | 11,449 |
2023-03-06 | $97.96 | $97.96 | $97.43 | $97.46 | $97.46 | 7,585 |
2023-03-03 | $97.02 | $97.96 | $97.02 | $97.85 | $97.85 | 4,325 |
2023-03-02 | $95.83 | $96.95 | $95.83 | $96.79 | $96.79 | 20,088 |
2023-03-01 | $96.32 | $96.32 | $95.74 | $96.10 | $96.10 | 6,132 |
2023-02-28 | $96.78 | $96.93 | $96.23 | $96.23 | $96.23 | 5,000 |
2023-02-27 | $97.35 | $97.35 | $96.56 | $96.66 | $96.66 | 4,442 |
2023-02-24 | $96.14 | $96.82 | $96.02 | $96.64 | $96.64 | 7,035 |
2023-02-23 | $97.29 | $97.31 | $96.53 | $97.31 | $97.31 | 3,755 |
2023-02-22 | $97.26 | $97.49 | $96.90 | $96.91 | $96.91 | 7,642 |
2023-02-21 | $98.11 | $98.11 | $97.07 | $97.07 | $97.07 | 5,739 |
2023-02-17 | $98.19 | $98.94 | $98.19 | $98.84 | $98.84 | 56,158 |
2023-02-16 | $98.82 | $99.71 | $98.63 | $99.01 | $99.01 | 33,127 |
2023-02-15 | $98.98 | $99.61 | $98.79 | $99.61 | $99.61 | 18,221 |
2023-02-14 | $100.01 | $100.01 | $98.73 | $99.44 | $99.44 | 4,447 |
2023-02-13 | $98.90 | $99.67 | $98.79 | $99.67 | $99.67 | 2,804 |
2023-02-10 | $98.38 | $98.81 | $98.28 | $98.81 | $98.81 | 2,513 |
2023-02-09 | $99.40 | $99.40 | $98.00 | $98.00 | $98.00 | 4,864 |
2023-02-08 | $99.39 | $99.55 | $98.90 | $98.90 | $98.90 | 156,313 |
2023-02-07 | $98.94 | $99.99 | $98.52 | $99.99 | $99.99 | 5,993 |
2023-02-06 | $100.16 | $100.16 | $99.07 | $99.48 | $99.48 | 41,520 |
2023-02-03 | $100.12 | $100.63 | $99.97 | $100.12 | $100.12 | 14,686 |
2023-02-02 | $100.43 | $101.29 | $100.42 | $100.92 | $100.92 | 13,364 |
2023-02-01 | $99.01 | $100.39 | $99.01 | $100.37 | $100.37 | 7,727 |
2023-01-31 | $98.23 | $99.58 | $98.23 | $99.58 | $99.58 | 5,515 |
2023-01-30 | $98.09 | $98.66 | $98.03 | $98.03 | $98.03 | 4,160 |
2023-01-27 | $98.75 | $99.12 | $98.75 | $98.80 | $98.80 | 4,566 |
2023-01-26 | $98.92 | $98.92 | $98.07 | $98.77 | $98.77 | 3,990 |
2023-01-25 | $97.23 | $98.11 | $96.96 | $98.11 | $98.11 | 10,951 |
2023-01-24 | $97.83 | $97.96 | $97.66 | $97.83 | $97.83 | 5,878 |
2023-01-23 | $97.34 | $98.28 | $97.34 | $97.92 | $97.92 | 3,098 |
2023-01-20 | $96.18 | $97.17 | $96.14 | $97.14 | $97.14 | 6,356 |
2023-01-19 | $95.92 | $96.22 | $95.48 | $95.82 | $95.82 | 6,102 |
2023-01-18 | $98.28 | $98.49 | $96.54 | $96.54 | $96.54 | 9,819 |
2023-01-17 | $98.28 | $98.81 | $98.15 | $98.15 | $98.15 | 7,037 |
2023-01-13 | $97.50 | $98.60 | $97.50 | $98.52 | $98.52 | 10,077 |
2023-01-12 | $98.21 | $98.77 | $97.69 | $98.34 | $98.34 | 13,544 |
2023-01-11 | $97.91 | $98.06 | $97.35 | $98.05 | $98.05 | 9,330 |
2023-01-10 | $96.70 | $97.12 | $96.37 | $97.12 | $97.12 | 7,611 |
2023-01-09 | $96.98 | $97.73 | $96.59 | $96.64 | $96.64 | 6,468 |
2023-01-06 | $96.05 | $97.06 | $96.05 | $96.84 | $96.84 | 15,210 |
2023-01-05 | $94.77 | $94.77 | $94.26 | $94.52 | $94.52 | 7,363 |
2023-01-04 | $95.61 | $95.75 | $95.02 | $95.29 | $95.29 | 2,045 |
2023-01-03 | $95.19 | $95.19 | $93.90 | $94.36 | $94.36 | 5,527 |
2022-12-30 | $94.91 | $94.91 | $94.07 | $94.78 | $94.78 | 6,686 |
2022-12-29 | $95.05 | $95.38 | $95.05 | $95.16 | $95.16 | 15,657 |
2022-12-28 | $94.57 | $94.69 | $93.92 | $93.99 | $93.99 | 39,416 |
2022-12-27 | $94.85 | $95.39 | $94.85 | $95.28 | $95.28 | 10,109 |
2022-12-23 | $94.39 | $95.09 | $94.16 | $95.09 | $95.09 | 7,149 |
2022-12-22 | $94.16 | $94.28 | $92.99 | $94.28 | $94.28 | 7,055 |
2022-12-21 | $94.51 | $95.32 | $94.50 | $95.15 | $95.15 | 2,917 |
2022-12-20 | $93.30 | $94.07 | $93.30 | $93.81 | $93.81 | 17,040 |
2022-12-19 | $95.05 | $95.24 | $94.04 | $94.46 | $93.63 | 3,538 |
2022-12-16 | $95.68 | $95.68 | $94.57 | $95.20 | $94.36 | 44,194 |
2022-12-15 | $96.83 | $96.83 | $95.88 | $96.13 | $96.13 | 10,492 |
2022-12-14 | $98.99 | $99.27 | $97.69 | $98.19 | $98.19 | 25,083 |
2022-12-13 | $100.04 | $100.19 | $98.11 | $98.65 | $98.65 | 9,950 |
2022-12-12 | $97.15 | $98.10 | $96.80 | $98.10 | $98.10 | 11,159 |
2022-12-09 | $97.64 | $97.69 | $96.90 | $96.90 | $96.90 | 6,783 |
2022-12-08 | $97.33 | $97.97 | $97.33 | $97.64 | $97.64 | 14,457 |
2022-12-07 | $97.17 | $97.45 | $96.75 | $96.75 | $96.75 | 200,353 |
2022-12-06 | $97.77 | $97.98 | $96.43 | $97.04 | $97.04 | 9,601 |
2022-12-05 | $99.92 | $99.92 | $97.65 | $97.91 | $97.91 | 25,584 |
2022-12-02 | $98.50 | $99.83 | $98.50 | $99.60 | $99.60 | 13,632 |
2022-12-01 | $99.70 | $99.70 | $99.51 | $99.51 | $99.51 | 2,964 |
2022-11-30 | $97.97 | $99.60 | $96.97 | $99.60 | $99.60 | 9,298 |
2022-11-29 | $97.46 | $97.73 | $97.21 | $97.57 | $97.57 | 6,786 |
2022-11-28 | $98.17 | $98.21 | $97.20 | $97.24 | $97.24 | 8,221 |
2022-11-25 | $99.15 | $99.15 | $98.63 | $98.66 | $98.66 | 1,192 |
2022-11-23 | $98.47 | $98.54 | $97.91 | $98.41 | $98.41 | 4,993 |
2022-11-22 | $97.91 | $98.22 | $97.66 | $98.20 | $98.20 | 12,085 |
2022-11-21 | $96.14 | $96.98 | $96.14 | $96.80 | $96.80 | 8,901 |
2022-11-18 | $96.32 | $96.61 | $95.98 | $96.55 | $96.55 | 3,888 |
2022-11-17 | $94.96 | $95.79 | $94.79 | $95.79 | $95.79 | 17,203 |
2022-11-16 | $96.22 | $96.50 | $95.96 | $96.11 | $96.11 | 12,900 |
2022-11-15 | $97.27 | $97.27 | $96.09 | $96.69 | $96.69 | 13,867 |
2022-11-14 | $96.95 | $97.59 | $96.28 | $96.30 | $96.30 | 5,953 |
2022-11-11 | $96.92 | $97.09 | $96.34 | $97.02 | $97.02 | 13,869 |
2022-11-10 | $95.88 | $96.75 | $95.63 | $96.62 | $96.62 | 12,339 |
2022-11-09 | $94.73 | $94.73 | $92.59 | $92.69 | $92.69 | 14,107 |
2022-11-08 | $94.05 | $95.00 | $93.57 | $94.69 | $94.69 | 41,536 |
2022-11-07 | $93.30 | $93.96 | $93.06 | $93.82 | $93.82 | 14,256 |
2022-11-04 | $93.11 | $93.64 | $92.10 | $93.16 | $93.16 | 4,313 |
2022-11-03 | $91.48 | $92.31 | $90.99 | $91.80 | $91.80 | 9,318 |
2022-11-02 | $93.69 | $94.94 | $92.34 | $92.34 | $92.34 | 12,598 |
2022-11-01 | $94.99 | $94.99 | $93.97 | $94.38 | $94.38 | 32,145 |
2022-10-31 | $93.88 | $94.46 | $93.88 | $94.05 | $94.05 | 12,098 |
2022-10-28 | $92.80 | $94.31 | $92.80 | $94.31 | $94.31 | 3,973 |
2022-10-27 | $93.15 | $93.58 | $92.54 | $92.54 | $92.54 | 11,597 |
2022-10-26 | $92.33 | $93.20 | $92.24 | $92.31 | $92.31 | 3,620 |
2022-10-25 | $90.59 | $92.04 | $90.21 | $92.02 | $92.02 | 7,583 |
2022-10-24 | $90.34 | $90.60 | $89.90 | $90.48 | $90.48 | 8,805 |
2022-10-21 | $87.52 | $89.65 | $87.42 | $89.56 | $89.56 | 19,396 |
2022-10-20 | $88.73 | $88.93 | $87.43 | $87.68 | $87.68 | 28,801 |
2022-10-19 | $89.01 | $89.28 | $88.03 | $88.42 | $88.42 | 6,011 |
2022-10-18 | $89.82 | $89.82 | $88.83 | $89.51 | $89.51 | 4,455 |
2022-10-17 | $88.35 | $88.52 | $88.12 | $88.31 | $88.31 | 6,295 |
2022-10-14 | $87.59 | $87.81 | $86.44 | $86.44 | $86.44 | 2,543 |
2022-10-13 | $85.82 | $88.58 | $85.77 | $88.51 | $88.51 | 5,428 |
2022-10-12 | $86.80 | $86.93 | $86.35 | $86.35 | $86.35 | 8,403 |
2022-10-11 | $86.83 | $87.75 | $86.57 | $86.91 | $86.91 | 58,123 |
2022-10-10 | $87.45 | $87.45 | $86.40 | $86.91 | $86.91 | 2,911 |
2022-10-07 | $88.08 | $88.08 | $86.98 | $87.00 | $87.00 | 3,321 |
2022-10-06 | $89.30 | $89.51 | $88.89 | $88.94 | $88.94 | 5,438 |
2022-10-05 | $89.70 | $90.51 | $88.96 | $90.09 | $90.09 | 6,065 |
2022-10-04 | $89.98 | $90.55 | $89.98 | $90.55 | $90.55 | 5,933 |
2022-10-03 | $86.87 | $88.26 | $86.87 | $87.96 | $87.96 | 9,572 |
2022-09-30 | $86.28 | $86.63 | $85.37 | $85.50 | $85.50 | 19,496 |
2022-09-29 | $86.07 | $86.62 | $85.80 | $86.37 | $86.37 | 4,623 |
2022-09-28 | $87.47 | $88.37 | $87.40 | $88.12 | $88.12 | 25,862 |
2022-09-27 | $87.30 | $87.69 | $85.80 | $86.23 | $86.23 | 5,594 |
2022-09-26 | $87.74 | $88.01 | $86.39 | $86.65 | $86.65 | 11,956 |
2022-09-23 | $88.44 | $88.44 | $86.95 | $87.96 | $87.96 | 20,226 |
2022-09-22 | $90.96 | $90.96 | $89.77 | $89.81 | $89.81 | 7,689 |
2022-09-21 | $92.70 | $92.72 | $90.60 | $90.66 | $90.66 | 10,705 |
2022-09-20 | $92.59 | $92.59 | $91.34 | $91.94 | $91.94 | 7,729 |
2022-09-19 | $92.42 | $93.87 | $92.42 | $93.86 | $93.32 | 6,078 |
2022-09-16 | $92.77 | $93.22 | $92.50 | $93.16 | $92.63 | 11,593 |
2022-09-15 | $94.46 | $94.57 | $93.67 | $93.85 | $93.85 | 8,898 |
2022-09-14 | $94.93 | $95.07 | $94.10 | $94.73 | $94.73 | 5,233 |
2022-09-13 | $96.73 | $96.82 | $94.71 | $94.97 | $94.97 | 10,006 |
2022-09-12 | $98.80 | $98.80 | $98.33 | $98.50 | $98.50 | 14,318 |
2022-09-09 | $97.07 | $98.07 | $97.07 | $97.91 | $97.91 | 9,528 |
2022-09-08 | $95.75 | $96.56 | $95.62 | $96.53 | $96.53 | 5,080 |
2022-09-07 | $93.95 | $96.00 | $93.95 | $95.94 | $95.94 | 8,204 |
2022-09-06 | $94.58 | $94.91 | $93.95 | $94.12 | $94.12 | 27,939 |
2022-09-02 | $96.02 | $96.46 | $94.49 | $94.58 | $94.58 | 3,936 |
2022-09-01 | $94.64 | $95.32 | $94.15 | $95.29 | $95.29 | 6,975 |
2022-08-31 | $96.08 | $96.17 | $95.30 | $95.36 | $95.36 | 7,228 |
2022-08-30 | $96.78 | $96.92 | $95.74 | $96.00 | $96.00 | 20,158 |
2022-08-29 | $97.26 | $97.87 | $96.90 | $97.32 | $97.32 | 22,244 |
2022-08-26 | $99.11 | $99.11 | $97.65 | $97.72 | $97.72 | 9,639 |
2022-08-25 | $99.53 | $100.30 | $99.20 | $100.29 | $100.29 | 11,095 |
2022-08-24 | $98.88 | $99.17 | $98.64 | $98.88 | $98.88 | 7,773 |
2022-08-23 | $98.94 | $98.94 | $98.68 | $98.72 | $98.72 | 26,181 |
2022-08-22 | $99.29 | $99.34 | $98.68 | $98.74 | $98.74 | 7,597 |
2022-08-19 | $100.58 | $100.72 | $100.38 | $100.56 | $100.56 | 1,462 |
2022-08-18 | $101.21 | $101.47 | $101.03 | $101.43 | $101.43 | 4,813 |
2022-08-17 | $101.00 | $101.32 | $100.88 | $101.00 | $101.00 | 5,501 |
2022-08-16 | $101.41 | $102.18 | $101.41 | $101.83 | $101.83 | 12,905 |
2022-08-15 | $100.79 | $101.33 | $100.64 | $101.33 | $101.33 | 10,975 |
2022-08-12 | $100.17 | $101.07 | $100.17 | $101.07 | $101.07 | 11,025 |
2022-08-11 | $100.21 | $100.62 | $99.62 | $99.71 | $99.71 | 3,916 |
2022-08-10 | $98.92 | $99.29 | $98.92 | $99.25 | $99.25 | 4,980 |
2022-08-09 | $97.51 | $97.59 | $97.48 | $97.53 | $97.53 | 4,007 |
2022-08-08 | $98.56 | $98.63 | $97.74 | $97.92 | $97.92 | 10,490 |
2022-08-05 | $96.59 | $97.60 | $96.59 | $97.60 | $97.60 | 5,370 |
2022-08-04 | $97.59 | $97.69 | $97.25 | $97.25 | $97.25 | 8,765 |
2022-08-03 | $97.13 | $97.75 | $96.79 | $97.62 | $97.62 | 4,771 |
2022-08-02 | $97.47 | $97.47 | $96.78 | $96.81 | $96.81 | 31,300 |
2022-08-01 | $97.49 | $97.75 | $97.42 | $97.64 | $97.64 | 10,072 |
2022-07-29 | $97.10 | $97.97 | $96.96 | $97.85 | $97.85 | 5,721 |
2022-07-28 | $95.94 | $96.93 | $95.55 | $96.93 | $96.93 | 7,172 |
2022-07-27 | $94.49 | $95.82 | $94.49 | $95.61 | $95.61 | 2,027 |
2022-07-26 | $94.39 | $94.45 | $94.28 | $94.33 | $94.33 | 5,036 |
2022-07-25 | $94.38 | $94.56 | $94.22 | $94.56 | $94.56 | 13,623 |
2022-07-22 | $94.69 | $94.69 | $93.54 | $94.00 | $94.00 | 14,512 |
2022-07-21 | $93.47 | $94.38 | $93.14 | $94.38 | $94.38 | 7,579 |
2022-07-20 | $94.03 | $94.05 | $93.25 | $93.82 | $93.82 | 10,421 |
2022-07-19 | $92.32 | $93.87 | $92.32 | $93.74 | $93.74 | 77,801 |
2022-07-18 | $92.83 | $92.83 | $91.48 | $91.55 | $91.55 | 19,621 |
2022-07-15 | $91.61 | $92.02 | $91.61 | $92.02 | $92.02 | 14,525 |
2022-07-14 | $89.67 | $90.75 | $89.58 | $90.71 | $90.71 | 7,372 |
2022-07-13 | $90.76 | $91.99 | $90.76 | $91.44 | $91.44 | 6,437 |
2022-07-12 | $92.50 | $92.58 | $91.67 | $91.77 | $91.77 | 6,063 |
2022-07-11 | $92.19 | $92.59 | $92.04 | $92.12 | $92.12 | 4,234 |
2022-07-08 | $92.66 | $93.11 | $92.40 | $92.69 | $92.69 | 11,170 |
2022-07-07 | $92.42 | $93.07 | $92.42 | $92.84 | $92.84 | 7,396 |
2022-07-06 | $91.89 | $92.19 | $91.00 | $91.81 | $91.81 | 51,193 |
2022-07-05 | $91.65 | $91.65 | $89.87 | $91.60 | $91.60 | 7,339 |
2022-07-01 | $91.48 | $92.64 | $90.84 | $92.52 | $92.52 | 13,143 |
2022-06-30 | $91.06 | $92.13 | $90.77 | $91.51 | $91.51 | 128,648 |
2022-06-29 | $92.22 | $92.22 | $91.56 | $91.96 | $91.96 | 12,186 |
2022-06-28 | $94.42 | $94.42 | $92.26 | $92.33 | $92.33 | 6,767 |
2022-06-27 | $93.45 | $93.68 | $93.00 | $93.37 | $93.37 | 10,178 |
2022-06-24 | $91.31 | $93.13 | $91.30 | $93.13 | $93.13 | 39,837 |
2022-06-23 | $90.58 | $90.75 | $89.72 | $90.62 | $90.62 | 19,646 |
2022-06-22 | $89.41 | $90.61 | $89.41 | $90.09 | $90.09 | 16,815 |
2022-06-21 | $90.02 | $90.57 | $89.99 | $90.20 | $90.20 | 50,348 |
2022-06-17 | $89.92 | $89.92 | $88.39 | $89.02 | $88.51 | 37,266 |
2022-06-16 | $89.63 | $89.63 | $88.83 | $89.13 | $88.62 | 17,204 |
2022-06-15 | $92.47 | $92.76 | $91.49 | $92.06 | $91.54 | 12,488 |
2022-06-14 | $92.66 | $92.66 | $90.78 | $91.52 | $91.00 | 24,112 |
2022-06-13 | $94.09 | $94.09 | $91.93 | $92.11 | $91.59 | 25,880 |
2022-06-10 | $97.03 | $97.03 | $95.93 | $95.93 | $95.39 | 43,896 |
2022-06-09 | $99.93 | $99.93 | $98.17 | $98.17 | $97.61 | 7,118 |
2022-06-08 | $101.07 | $101.40 | $100.21 | $100.21 | $99.64 | 9,636 |
2022-06-07 | $100.15 | $101.78 | $100.15 | $101.78 | $101.20 | 33,177 |
2022-06-06 | $101.14 | $101.28 | $100.69 | $100.82 | $100.24 | 4,568 |
2022-06-03 | $100.77 | $101.03 | $100.39 | $100.41 | $99.84 | 8,796 |
2022-06-02 | $100.28 | $101.41 | $99.46 | $101.41 | $100.83 | 10,997 |
2022-06-01 | $101.63 | $101.63 | $99.67 | $100.33 | $99.76 | 6,765 |
2022-05-31 | $101.83 | $101.85 | $100.89 | $101.14 | $100.56 | 27,184 |
2022-05-27 | $100.37 | $102.14 | $100.37 | $102.11 | $101.53 | 19,118 |
2022-05-26 | $99.23 | $100.48 | $99.23 | $100.14 | $99.57 | 25,940 |
2022-05-25 | $97.49 | $98.91 | $97.49 | $98.61 | $98.05 | 19,508 |
2022-05-24 | $96.82 | $97.79 | $95.82 | $97.62 | $97.07 | 26,356 |
2022-05-23 | $97.02 | $97.85 | $96.48 | $97.60 | $97.05 | 97,241 |
2022-05-20 | $97.04 | $97.04 | $94.51 | $96.21 | $95.66 | 151,528 |
2022-05-19 | $95.84 | $96.92 | $95.47 | $96.15 | $95.60 | 29,334 |
2022-05-18 | $99.26 | $99.26 | $96.35 | $96.66 | $96.11 | 18,755 |
2022-05-17 | $99.66 | $100.31 | $99.07 | $100.28 | $99.71 | 22,524 |
2022-05-16 | $98.30 | $99.00 | $97.91 | $98.38 | $97.82 | 17,839 |
2022-05-13 | $97.40 | $98.57 | $97.36 | $98.30 | $97.74 | 104,366 |
2022-05-12 | $95.63 | $96.80 | $95.07 | $96.37 | $95.82 | 22,778 |
2022-05-11 | $96.94 | $98.45 | $96.03 | $96.11 | $95.56 | 133,553 |
2022-05-10 | $98.46 | $98.46 | $96.06 | $96.84 | $96.29 | 65,672 |
2022-05-09 | $98.55 | $98.78 | $97.06 | $97.37 | $96.82 | 31,413 |
2022-05-06 | $99.02 | $99.82 | $98.66 | $99.70 | $99.13 | 33,056 |
2022-05-05 | $101.77 | $101.77 | $99.54 | $100.20 | $99.63 | 14,762 |
2022-05-04 | $100.59 | $102.85 | $100.03 | $102.80 | $102.22 | 7,114 |
2022-05-03 | $99.46 | $100.69 | $99.31 | $100.10 | $99.53 | 13,599 |
2022-05-02 | $99.04 | $99.97 | $97.48 | $99.11 | $98.55 | 13,707 |
2022-04-29 | $102.03 | $102.21 | $99.09 | $99.17 | $98.61 | 28,858 |
2022-04-28 | $101.05 | $102.49 | $100.38 | $102.27 | $101.69 | 12,060 |
2022-04-27 | $101.03 | $101.74 | $100.54 | $100.72 | $100.15 | 24,999 |
2022-04-26 | $102.23 | $102.23 | $100.59 | $100.63 | $100.06 | 31,500 |
2022-04-25 | $102.21 | $102.52 | $100.67 | $102.50 | $101.92 | 6,348 |
2022-04-22 | $104.99 | $104.99 | $102.51 | $102.57 | $101.99 | 14,497 |
2022-04-21 | $107.58 | $107.58 | $105.43 | $105.47 | $104.87 | 9,354 |
2022-04-20 | $106.64 | $107.22 | $106.40 | $106.83 | $106.22 | 30,617 |
2022-04-19 | $104.69 | $106.00 | $104.69 | $105.84 | $105.24 | 128,368 |
2022-04-18 | $104.42 | $104.91 | $104.07 | $104.40 | $103.81 | 20,995 |
2022-04-14 | $105.64 | $105.64 | $104.57 | $104.57 | $103.98 | 11,263 |
2022-04-13 | $104.26 | $105.03 | $104.11 | $105.03 | $104.43 | 12,843 |
2022-04-12 | $104.93 | $105.38 | $103.84 | $104.14 | $103.55 | 9,168 |
2022-04-11 | $105.17 | $105.17 | $104.18 | $104.19 | $103.60 | 22,663 |
2022-04-08 | $105.03 | $105.53 | $105.03 | $105.17 | $104.57 | 15,888 |
2022-04-07 | $104.24 | $105.03 | $103.81 | $104.75 | $104.15 | 12,796 |
2022-04-06 | $103.58 | $104.55 | $103.58 | $104.27 | $103.67 | 95,850 |
2022-04-05 | $105.36 | $105.36 | $104.00 | $104.16 | $103.56 | 63,362 |
2022-04-04 | $105.18 | $105.18 | $104.56 | $105.02 | $104.42 | 11,623 |
2022-04-01 | $104.84 | $105.18 | $104.22 | $105.18 | $104.58 | 22,171 |
2022-03-31 | $105.73 | $105.82 | $104.47 | $104.47 | $103.88 | 54,105 |
2022-03-30 | $106.01 | $106.11 | $105.26 | $105.68 | $105.08 | 122,884 |
2022-03-29 | $105.42 | $106.21 | $105.22 | $106.13 | $105.53 | 104,442 |
2022-03-28 | $104.26 | $104.89 | $104.02 | $104.88 | $104.28 | 39,608 |
2022-03-25 | $103.89 | $104.85 | $103.89 | $104.82 | $104.22 | 88,004 |
2022-03-24 | $103.37 | $103.84 | $103.37 | $103.80 | $103.21 | 52,120 |
2022-03-23 | $103.47 | $103.47 | $102.83 | $102.83 | $102.25 | 21,570 |
2022-03-22 | $104.04 | $104.04 | $103.59 | $103.83 | $103.24 | 146,911 |
2022-03-21 | $103.55 | $104.00 | $103.22 | $103.67 | $102.73 | 96,430 |
2022-03-18 | $102.74 | $103.59 | $102.42 | $103.59 | $102.65 | 118,741 |
2022-03-17 | $101.83 | $102.98 | $101.83 | $102.98 | $102.05 | 94,239 |
2022-03-16 | $101.45 | $101.73 | $100.36 | $101.55 | $100.63 | 44,648 |
2022-03-15 | $99.64 | $100.47 | $99.56 | $100.30 | $99.39 | 35,913 |
2022-03-14 | $99.91 | $100.35 | $98.73 | $99.09 | $98.19 | 29,549 |
2022-03-11 | $101.08 | $101.08 | $99.65 | $99.65 | $98.74 | 4,816 |
2022-03-10 | $100.01 | $100.51 | $99.55 | $100.51 | $99.60 | 14,497 |
2022-03-09 | $100.20 | $100.81 | $100.20 | $100.33 | $99.42 | 75,965 |
2022-03-08 | $99.22 | $100.72 | $98.72 | $98.72 | $97.83 | 14,403 |
2022-03-07 | $101.78 | $101.78 | $99.64 | $99.65 | $98.75 | 24,902 |
2022-03-04 | $101.09 | $101.85 | $100.62 | $101.85 | $100.93 | 38,231 |
2022-03-03 | $101.81 | $102.16 | $101.09 | $101.81 | $100.89 | 16,788 |
2022-03-02 | $100.13 | $101.67 | $100.13 | $101.39 | $100.47 | 13,218 |
2022-03-01 | $100.80 | $100.81 | $98.86 | $99.16 | $98.26 | 8,671 |
2022-02-28 | $99.88 | $100.85 | $99.54 | $100.57 | $99.66 | 13,541 |
2022-02-25 | $98.10 | $100.89 | $98.10 | $100.89 | $99.98 | 9,229 |
2022-02-24 | $95.64 | $98.11 | $95.64 | $97.99 | $97.10 | 11,719 |
2022-02-23 | $99.28 | $99.28 | $97.51 | $97.56 | $96.68 | 7,731 |
2022-02-22 | $99.82 | $99.82 | $98.42 | $98.75 | $97.86 | 12,458 |
2022-02-18 | $100.00 | $100.57 | $99.40 | $99.76 | $98.85 | 5,318 |
2022-02-17 | $101.11 | $101.11 | $99.98 | $100.11 | $99.20 | 35,586 |
2022-02-16 | $101.13 | $101.77 | $100.84 | $101.55 | $100.63 | 21,561 |
2022-02-15 | $100.76 | $101.27 | $100.75 | $101.23 | $100.31 | 8,827 |
2022-02-14 | $100.56 | $100.56 | $99.50 | $99.98 | $99.07 | 24,218 |
2022-02-11 | $102.34 | $102.34 | $100.67 | $100.88 | $99.97 | 7,677 |
2022-02-10 | $103.04 | $103.51 | $101.38 | $101.78 | $100.86 | 16,935 |
2022-02-09 | $103.36 | $103.63 | $103.24 | $103.48 | $102.54 | 7,350 |
2022-02-08 | $101.82 | $102.21 | $101.81 | $102.21 | $101.28 | 18,997 |
2022-02-07 | $101.39 | $101.89 | $101.16 | $101.22 | $100.30 | 5,969 |
2022-02-04 | $101.33 | $102.01 | $100.53 | $101.37 | $100.46 | 8,313 |
2022-02-03 | $102.45 | $102.45 | $101.72 | $101.72 | $100.80 | 5,241 |
2022-02-02 | $102.29 | $103.11 | $102.07 | $103.05 | $102.12 | 6,401 |
2022-02-01 | $101.27 | $102.13 | $101.25 | $102.09 | $101.16 | 10,268 |
2022-01-31 | $100.23 | $101.60 | $100.23 | $101.50 | $100.58 | 12,934 |
2022-01-28 | $97.93 | $100.21 | $97.93 | $100.21 | $99.30 | 18,535 |
2022-01-27 | $100.20 | $100.80 | $98.33 | $98.75 | $97.85 | 8,837 |
2022-01-26 | $100.59 | $101.09 | $98.32 | $99.09 | $98.19 | 26,658 |
2022-01-25 | $98.43 | $100.81 | $98.43 | $99.86 | $98.95 | 19,272 |
2022-01-24 | $98.86 | $100.80 | $97.29 | $100.72 | $99.81 | 166,529 |
2022-01-21 | $101.11 | $101.45 | $99.93 | $100.09 | $99.18 | 25,112 |
2022-01-20 | $103.16 | $103.65 | $101.17 | $101.17 | $100.25 | 12,347 |
2022-01-19 | $103.38 | $103.66 | $102.73 | $102.74 | $101.81 | 10,945 |
2022-01-18 | $104.43 | $104.43 | $103.32 | $103.55 | $102.61 | 14,364 |
2022-01-14 | $104.73 | $105.18 | $104.21 | $105.15 | $104.20 | 15,214 |
2022-01-13 | $105.85 | $106.15 | $105.12 | $105.19 | $104.24 | 16,302 |
2022-01-12 | $105.84 | $105.84 | $105.17 | $105.59 | $104.63 | 16,869 |
2022-01-11 | $104.10 | $105.30 | $104.08 | $105.28 | $104.33 | 23,412 |
2022-01-10 | $103.84 | $104.64 | $103.50 | $104.60 | $103.65 | 23,908 |
2022-01-07 | $105.01 | $105.20 | $104.66 | $104.91 | $103.96 | 29,905 |
2022-01-06 | $105.35 | $105.60 | $104.77 | $105.13 | $104.18 | 10,438 |
2022-01-05 | $106.72 | $106.85 | $105.06 | $105.06 | $104.11 | 10,182 |
2022-01-04 | $105.93 | $106.61 | $105.93 | $106.35 | $105.39 | 7,847 |
2022-01-03 | $105.73 | $105.96 | $105.02 | $105.70 | $104.74 | 16,133 |
2021-12-31 | $105.84 | $106.43 | $105.84 | $106.04 | $105.08 | 6,836 |
2021-12-30 | $106.25 | $106.28 | $105.88 | $105.89 | $104.93 | 12,005 |
2021-12-29 | $105.49 | $106.20 | $105.49 | $106.02 | $105.06 | 8,573 |
2021-12-28 | $105.34 | $105.63 | $105.34 | $105.52 | $104.56 | 8,902 |
2021-12-27 | $104.35 | $105.32 | $104.07 | $105.32 | $104.37 | 8,675 |
2021-12-23 | $103.86 | $104.20 | $103.81 | $103.92 | $102.98 | 15,451 |
2021-12-22 | $102.70 | $103.47 | $102.70 | $103.47 | $102.53 | 21,503 |
2021-12-21 | $102.39 | $102.77 | $102.17 | $102.68 | $101.75 | 16,986 |
2021-12-20 | $101.87 | $102.02 | $101.01 | $101.95 | $100.35 | 13,465 |
2021-12-17 | $103.55 | $104.14 | $103.17 | $103.23 | $101.61 | 11,597 |
2021-12-16 | $105.04 | $105.09 | $103.89 | $104.15 | $102.51 | 19,538 |
2021-12-15 | $102.82 | $104.02 | $102.44 | $104.01 | $102.38 | 10,120 |
2021-12-14 | $102.93 | $103.34 | $102.61 | $102.80 | $101.19 | 32,799 |
2021-12-13 | $103.48 | $103.62 | $102.98 | $103.22 | $101.60 | 15,672 |
2021-12-10 | $103.36 | $103.68 | $103.24 | $103.68 | $102.05 | 9,879 |
2021-12-09 | $103.34 | $103.45 | $102.93 | $102.93 | $101.31 | 17,039 |
2021-12-08 | $103.65 | $103.70 | $103.41 | $103.53 | $101.90 | 17,600 |
2021-12-07 | $102.83 | $103.81 | $102.69 | $103.39 | $101.77 | 21,127 |
2021-12-06 | $101.53 | $102.33 | $101.18 | $101.86 | $100.26 | 13,124 |
2021-12-03 | $101.43 | $101.49 | $100.05 | $100.68 | $99.10 | 21,784 |
2021-12-02 | $99.36 | $101.33 | $99.36 | $100.88 | $99.30 | 16,930 |
2021-12-01 | $101.19 | $101.85 | $98.92 | $98.98 | $97.43 | 29,308 |
2021-11-30 | $101.87 | $101.94 | $99.88 | $99.91 | $98.34 | 26,189 |
2021-11-29 | $102.41 | $103.08 | $102.02 | $102.65 | $101.04 | 16,411 |
2021-11-26 | $102.35 | $102.64 | $101.64 | $102.07 | $100.47 | 27,183 |
2021-11-24 | $103.71 | $104.04 | $103.71 | $104.02 | $102.39 | 6,987 |
2021-11-23 | $103.75 | $104.02 | $103.30 | $104.02 | $102.39 | 24,208 |
2021-11-22 | $103.40 | $104.38 | $103.40 | $103.63 | $102.00 | 25,094 |
2021-11-19 | $103.65 | $103.65 | $103.21 | $103.22 | $101.60 | 14,477 |
2021-11-18 | $104.08 | $104.08 | $103.36 | $103.75 | $102.12 | 17,825 |
2021-11-17 | $103.96 | $104.00 | $103.70 | $103.87 | $102.24 | 23,046 |
2021-11-16 | $104.29 | $104.80 | $104.29 | $104.39 | $102.75 | 29,986 |
2021-11-15 | $104.10 | $104.38 | $104.10 | $104.32 | $102.68 | 82,457 |
2021-11-12 | $103.71 | $104.25 | $103.63 | $104.08 | $102.45 | 24,348 |
2021-11-11 | $103.20 | $103.64 | $103.20 | $103.57 | $101.94 | 6,149 |
2021-11-10 | $103.13 | $103.74 | $102.93 | $103.06 | $101.44 | 15,721 |
2021-11-09 | $103.64 | $103.64 | $103.28 | $103.60 | $101.97 | 61,245 |
2021-11-08 | $103.70 | $103.70 | $103.31 | $103.48 | $101.86 | 84,738 |
2021-11-05 | $103.81 | $103.82 | $103.39 | $103.53 | $101.90 | 72,306 |
2021-11-04 | $103.27 | $103.52 | $102.60 | $102.89 | $101.27 | 145,160 |
2021-11-03 | $102.30 | $103.26 | $102.30 | $103.25 | $101.63 | 116,560 |
2021-11-02 | $102.31 | $102.63 | $102.29 | $102.53 | $100.92 | 90,304 |
2021-11-01 | $101.60 | $102.18 | $101.60 | $102.09 | $100.49 | 99,135 |
2021-10-29 | $101.21 | $101.73 | $101.19 | $101.46 | $99.87 | 7,883 |
2021-10-28 | $100.91 | $101.50 | $100.91 | $101.50 | $99.91 | 18,773 |
2021-10-27 | $101.47 | $101.60 | $100.39 | $100.39 | $98.81 | 17,952 |
2021-10-26 | $101.89 | $102.14 | $101.74 | $101.74 | $100.14 | 9,350 |
2021-10-25 | $101.60 | $102.06 | $101.43 | $101.76 | $100.16 | 15,296 |
2021-10-22 | $101.46 | $101.76 | $101.36 | $101.55 | $99.96 | 11,735 |
2021-10-21 | $101.12 | $101.16 | $100.79 | $101.16 | $99.57 | 14,583 |
2021-10-20 | $100.40 | $101.40 | $100.40 | $101.23 | $99.64 | 11,066 |
2021-10-19 | $100.08 | $100.45 | $99.95 | $100.32 | $98.74 | 13,752 |
2021-10-18 | $99.32 | $100.04 | $99.32 | $99.85 | $98.28 | 7,240 |
2021-10-15 | $100.19 | $100.43 | $99.79 | $99.79 | $98.22 | 4,037 |
2021-10-14 | $99.22 | $99.69 | $99.22 | $99.60 | $98.03 | 6,473 |
2021-10-13 | $97.36 | $98.21 | $97.21 | $98.02 | $96.48 | 16,377 |
2021-10-12 | $97.99 | $98.16 | $97.47 | $97.73 | $96.19 | 9,632 |
2021-10-11 | $98.15 | $98.63 | $97.59 | $97.59 | $96.06 | 25,204 |
2021-10-08 | $98.37 | $98.44 | $97.96 | $97.96 | $96.42 | 19,071 |
2021-10-07 | $98.50 | $98.85 | $98.18 | $98.18 | $96.64 | 24,412 |
2021-10-06 | $96.87 | $97.52 | $96.01 | $97.52 | $95.99 | 9,832 |
2021-10-05 | $97.44 | $97.82 | $97.13 | $97.44 | $95.91 | 15,428 |
2021-10-04 | $97.40 | $97.43 | $96.63 | $96.89 | $95.37 | 24,417 |
2021-10-01 | $96.52 | $97.55 | $95.83 | $97.11 | $95.58 | 14,112 |
2021-09-30 | $97.88 | $97.99 | $96.15 | $96.15 | $94.64 | 7,727 |
2021-09-29 | $97.42 | $98.08 | $97.42 | $97.70 | $96.17 | 18,741 |
2021-09-28 | $98.40 | $98.40 | $97.25 | $97.32 | $95.79 | 14,181 |
2021-09-27 | $98.43 | $99.03 | $98.43 | $98.55 | $97.01 | 5,505 |
2021-09-24 | $98.31 | $98.55 | $98.31 | $98.41 | $96.86 | 8,032 |
2021-09-23 | $97.77 | $98.96 | $97.77 | $98.48 | $96.93 | 15,032 |
2021-09-22 | $97.27 | $98.02 | $97.27 | $97.39 | $95.86 | 12,251 |
2021-09-21 | $97.35 | $97.35 | $96.59 | $96.59 | $95.07 | 6,141 |
2021-09-20 | $97.54 | $97.54 | $96.22 | $97.21 | $95.27 | 5,217 |
2021-09-17 | $98.79 | $98.85 | $98.63 | $98.70 | $96.74 | 4,686 |
2021-09-16 | $99.85 | $99.85 | $99.32 | $99.52 | $97.54 | 16,432 |
2021-09-15 | $99.25 | $100.02 | $99.25 | $99.85 | $97.87 | 9,411 |
2021-09-14 | $99.41 | $99.42 | $98.77 | $98.92 | $96.95 | 6,604 |
2021-09-13 | $99.78 | $100.04 | $99.36 | $99.74 | $97.76 | 4,886 |
2021-09-10 | $99.85 | $100.17 | $99.44 | $99.44 | $97.46 | 7,264 |
2021-09-09 | $100.32 | $100.69 | $100.08 | $100.08 | $98.09 | 12,524 |
2021-09-08 | $100.34 | $100.51 | $100.26 | $100.42 | $98.42 | 7,923 |
2021-09-07 | $100.81 | $100.81 | $100.36 | $100.36 | $98.37 | 8,341 |
2021-09-03 | $101.43 | $101.59 | $101.34 | $101.45 | $99.43 | 9,685 |
2021-09-02 | $101.42 | $101.67 | $101.37 | $101.67 | $99.65 | 14,252 |
2021-09-01 | $101.14 | $101.14 | $100.55 | $100.95 | $98.94 | 12,372 |
2021-08-31 | $100.72 | $100.81 | $100.57 | $100.73 | $98.73 | 4,785 |
2021-08-30 | $101.15 | $101.15 | $100.80 | $100.80 | $98.80 | 8,527 |
2021-08-27 | $99.87 | $100.83 | $99.87 | $100.70 | $98.70 | 7,949 |
2021-08-26 | $100.17 | $100.17 | $99.68 | $99.68 | $97.69 | 8,657 |
2021-08-25 | $99.74 | $100.43 | $99.74 | $100.23 | $98.24 | 6,784 |
2021-08-24 | $99.68 | $99.91 | $99.61 | $99.73 | $97.74 | 17,362 |
2021-08-23 | $99.61 | $99.75 | $99.56 | $99.56 | $97.58 | 3,977 |
2021-08-20 | $98.61 | $99.09 | $98.61 | $99.05 | $97.07 | 10,439 |
2021-08-19 | $98.11 | $98.52 | $97.97 | $98.26 | $96.30 | 9,415 |
2021-08-18 | $99.47 | $99.47 | $98.52 | $98.52 | $96.56 | 13,451 |
2021-08-17 | $99.47 | $99.55 | $98.89 | $99.54 | $97.56 | 5,104 |
2021-08-16 | $99.64 | $100.13 | $99.64 | $100.13 | $98.14 | 12,716 |
2021-08-13 | $100.26 | $100.26 | $99.96 | $100.00 | $98.01 | 6,223 |
2021-08-12 | $99.70 | $99.94 | $99.70 | $99.92 | $97.93 | 5,847 |
2021-08-11 | $99.62 | $99.91 | $99.51 | $99.91 | $97.92 | 4,785 |
2021-08-10 | $99.50 | $99.52 | $99.36 | $99.36 | $97.38 | 7,642 |
2021-08-09 | $98.75 | $99.12 | $98.75 | $98.97 | $97.00 | 9,131 |
2021-08-06 | $98.96 | $99.13 | $98.89 | $98.91 | $96.94 | 5,494 |
2021-08-05 | $98.56 | $98.74 | $98.39 | $98.65 | $96.69 | 9,453 |
2021-08-04 | $98.72 | $98.74 | $98.33 | $98.34 | $96.38 | 10,021 |
2021-08-03 | $98.02 | $99.05 | $98.02 | $99.05 | $97.08 | 61,362 |
2021-08-02 | $98.64 | $99.21 | $98.15 | $98.15 | $96.20 | 44,685 |
2021-07-30 | $98.75 | $98.75 | $98.33 | $98.38 | $96.42 | 13,678 |
2021-07-29 | $98.46 | $98.90 | $98.46 | $98.65 | $96.69 | 10,347 |
2021-07-28 | $97.92 | $98.32 | $97.47 | $98.05 | $96.10 | 70,524 |
2021-07-27 | $97.94 | $97.94 | $97.44 | $97.88 | $95.94 | 9,588 |
2021-07-26 | $97.95 | $98.00 | $97.73 | $98.00 | $96.05 | 4,396 |
2021-07-23 | $97.15 | $97.76 | $96.98 | $97.76 | $95.81 | 8,619 |
2021-07-22 | $96.52 | $96.89 | $96.52 | $96.83 | $94.90 | 13,257 |
2021-07-21 | $97.07 | $97.23 | $97.06 | $97.09 | $95.16 | 16,270 |
2021-07-20 | $95.60 | $96.67 | $95.60 | $96.44 | $94.52 | 11,098 |
2021-07-19 | $95.31 | $95.31 | $94.31 | $94.94 | $93.05 | 20,779 |
2021-07-16 | $96.83 | $97.05 | $96.28 | $96.28 | $94.37 | 10,670 |
2021-07-15 | $96.45 | $96.94 | $96.45 | $96.86 | $94.93 | 18,524 |
2021-07-14 | $97.31 | $97.52 | $96.89 | $96.89 | $94.96 | 8,070 |
2021-07-13 | $97.59 | $97.59 | $97.02 | $97.03 | $95.10 | 13,799 |
2021-07-12 | $97.45 | $97.98 | $97.45 | $97.91 | $95.96 | 10,367 |
2021-07-09 | $97.02 | $97.71 | $97.02 | $97.71 | $95.76 | 12,187 |
2021-07-08 | $95.83 | $96.67 | $95.80 | $96.30 | $94.38 | 9,022 |
2021-07-07 | $96.72 | $97.26 | $96.56 | $97.15 | $95.22 | 14,615 |
2021-07-06 | $97.41 | $97.41 | $96.28 | $96.78 | $94.85 | 5,313 |
2021-07-02 | $97.23 | $97.55 | $97.23 | $97.50 | $95.56 | 4,001 |
2021-07-01 | $96.97 | $97.45 | $96.97 | $97.24 | $95.31 | 41,377 |
2021-06-30 | $96.31 | $96.74 | $96.31 | $96.74 | $94.82 | 10,524 |
2021-06-29 | $96.85 | $97.00 | $96.48 | $96.48 | $94.56 | 11,961 |
2021-06-28 | $96.69 | $96.69 | $96.30 | $96.60 | $94.68 | 12,873 |
2021-06-25 | $96.27 | $96.77 | $96.26 | $96.71 | $94.79 | 11,543 |
2021-06-24 | $95.98 | $96.10 | $95.70 | $95.99 | $94.08 | 10,352 |
2021-06-23 | $95.80 | $95.83 | $95.49 | $95.49 | $93.59 | 6,815 |
2021-06-22 | $95.66 | $96.00 | $95.65 | $95.76 | $93.85 | 10,576 |
2021-06-21 | $95.09 | $96.01 | $95.09 | $95.99 | $93.72 | 13,180 |
2021-06-18 | $95.21 | $95.21 | $94.29 | $94.29 | $92.06 | 9,265 |
2021-06-17 | $96.59 | $96.76 | $95.44 | $96.04 | $93.76 | 12,028 |
2021-06-16 | $97.49 | $97.55 | $96.79 | $96.79 | $94.50 | 18,097 |
2021-06-15 | $97.66 | $97.89 | $97.40 | $97.65 | $95.34 | 9,872 |
2021-06-14 | $98.27 | $98.27 | $97.44 | $97.82 | $95.51 | 8,387 |
2021-06-11 | $98.30 | $98.30 | $97.88 | $98.22 | $95.90 | 12,000 |
2021-06-10 | $98.08 | $98.25 | $97.79 | $97.97 | $95.65 | 11,504 |
2021-06-09 | $98.11 | $98.17 | $97.81 | $97.81 | $95.50 | 11,282 |
2021-06-08 | $97.85 | $98.18 | $97.70 | $98.14 | $95.82 | 12,360 |
2021-06-07 | $98.22 | $98.30 | $97.85 | $98.00 | $95.68 | 7,449 |
2021-06-04 | $97.93 | $98.24 | $97.82 | $98.20 | $95.87 | 13,839 |
2021-06-03 | $97.24 | $97.70 | $97.01 | $97.67 | $95.36 | 6,790 |
2021-06-02 | $97.49 | $97.67 | $97.25 | $97.57 | $95.27 | 17,496 |
2021-06-01 | $97.65 | $97.65 | $97.23 | $97.48 | $95.17 | 12,164 |
2021-05-28 | $97.21 | $97.26 | $97.12 | $97.17 | $94.87 | 24,248 |
2021-05-27 | $97.11 | $97.13 | $96.91 | $96.91 | $94.62 | 5,593 |
2021-05-26 | $96.47 | $96.81 | $96.47 | $96.77 | $94.48 | 25,155 |
2021-05-25 | $97.09 | $97.09 | $96.32 | $96.39 | $94.11 | 11,255 |
2021-05-24 | $96.83 | $97.17 | $96.83 | $96.94 | $94.64 | 17,134 |
2021-05-21 | $96.61 | $96.93 | $96.38 | $96.42 | $94.14 | 18,920 |
2021-05-20 | $95.78 | $96.47 | $95.78 | $96.23 | $93.96 | 5,619 |
2021-05-19 | $94.78 | $95.47 | $94.21 | $95.45 | $93.19 | 10,239 |
2021-05-18 | $96.36 | $96.42 | $95.87 | $95.87 | $93.60 | 9,115 |
2021-05-17 | $96.56 | $96.73 | $96.35 | $96.65 | $94.36 | 3,798 |
2021-05-14 | $96.46 | $96.95 | $96.31 | $96.83 | $94.54 | 10,066 |
2021-05-13 | $95.47 | $95.91 | $95.02 | $95.57 | $93.31 | 16,603 |
2021-05-12 | $95.60 | $95.60 | $94.23 | $94.25 | $92.02 | 16,960 |
2021-05-11 | $96.35 | $96.55 | $95.96 | $96.45 | $94.17 | 12,634 |
2021-05-10 | $98.00 | $98.55 | $97.48 | $97.48 | $95.18 | 10,720 |
2021-05-07 | $96.42 | $97.60 | $96.42 | $97.58 | $95.27 | 17,314 |
2021-05-06 | $95.81 | $96.46 | $95.49 | $96.46 | $94.18 | 7,509 |
2021-05-05 | $95.85 | $95.97 | $95.62 | $95.73 | $93.47 | 12,785 |
2021-05-04 | $94.97 | $95.59 | $94.88 | $95.59 | $93.33 | 17,795 |
2021-05-03 | $95.61 | $96.10 | $95.45 | $95.68 | $93.42 | 9,438 |
2021-04-30 | $95.13 | $95.43 | $94.93 | $95.01 | $92.76 | 10,756 |
2021-04-29 | $95.44 | $95.78 | $95.31 | $95.77 | $93.50 | 12,135 |
2021-04-28 | $95.19 | $95.25 | $95.04 | $95.08 | $92.83 | 15,185 |
2021-04-27 | $95.23 | $95.33 | $95.15 | $95.19 | $92.94 | 6,214 |
2021-04-26 | $95.50 | $95.50 | $95.23 | $95.23 | $92.97 | 8,924 |
2021-04-23 | $94.66 | $95.23 | $94.57 | $95.14 | $92.89 | 9,449 |
2021-04-22 | $94.80 | $95.10 | $94.15 | $94.35 | $92.12 | 34,658 |
2021-04-21 | $94.13 | $94.98 | $94.13 | $94.96 | $92.72 | 15,291 |
2021-04-20 | $94.43 | $94.43 | $93.86 | $94.08 | $91.85 | 20,634 |
2021-04-19 | $95.01 | $95.01 | $94.20 | $94.44 | $92.20 | 11,583 |
2021-04-16 | $94.58 | $95.01 | $94.58 | $94.88 | $92.64 | 15,140 |
2021-04-15 | $93.91 | $94.34 | $93.89 | $94.34 | $92.11 | 9,747 |
2021-04-14 | $93.85 | $93.88 | $93.50 | $93.53 | $91.32 | 11,213 |
2021-04-13 | $93.26 | $93.57 | $93.13 | $93.43 | $91.22 | 10,353 |
2021-04-12 | $93.25 | $93.41 | $93.16 | $93.41 | $91.20 | 10,333 |
2021-04-09 | $92.76 | $93.15 | $92.72 | $93.15 | $90.95 | 9,582 |
2021-04-08 | $92.63 | $92.83 | $92.58 | $92.76 | $90.57 | 9,226 |
2021-04-07 | $92.94 | $92.94 | $92.52 | $92.70 | $90.51 | 26,043 |
2021-04-06 | $92.78 | $93.17 | $92.78 | $92.95 | $90.75 | 16,477 |
2021-04-05 | $93.02 | $93.02 | $92.70 | $92.87 | $90.67 | 24,155 |
2021-04-01 | $91.90 | $92.22 | $91.42 | $92.22 | $90.04 | 20,374 |
2021-03-31 | $91.29 | $91.69 | $91.27 | $91.31 | $89.15 | 18,273 |
2021-03-30 | $91.01 | $91.38 | $90.92 | $91.25 | $89.09 | 25,887 |
2021-03-29 | $91.47 | $91.64 | $91.19 | $91.33 | $89.17 | 42,452 |
2021-03-26 | $90.24 | $91.73 | $90.24 | $91.73 | $89.56 | 12,848 |
2021-03-25 | $88.47 | $89.84 | $88.20 | $89.84 | $87.71 | 8,272 |
2021-03-24 | $89.11 | $89.81 | $88.76 | $88.76 | $86.66 | 14,609 |
2021-03-23 | $89.75 | $89.75 | $88.69 | $88.91 | $86.81 | 12,403 |
2021-03-22 | $89.85 | $90.46 | $89.74 | $90.24 | $87.82 | 10,592 |
2021-03-19 | $89.54 | $90.45 | $89.54 | $90.00 | $87.58 | 14,675 |
2021-03-18 | $90.49 | $90.99 | $89.66 | $89.79 | $87.38 | 15,332 |
2021-03-17 | $90.02 | $90.88 | $90.02 | $90.68 | $88.24 | 11,570 |
2021-03-16 | $90.87 | $90.87 | $90.44 | $90.50 | $88.07 | 25,977 |
2021-03-15 | $90.51 | $91.10 | $90.29 | $91.10 | $88.65 | 8,957 |
2021-03-12 | $89.89 | $90.25 | $89.88 | $90.25 | $87.83 | 10,309 |
2021-03-11 | $90.16 | $90.25 | $89.79 | $89.84 | $87.43 | 9,358 |
2021-03-10 | $88.56 | $89.46 | $88.56 | $89.22 | $86.83 | 14,552 |
2021-03-09 | $88.61 | $89.01 | $88.30 | $88.30 | $85.93 | 8,016 |
2021-03-08 | $87.90 | $88.93 | $87.90 | $88.00 | $85.63 | 12,557 |
2021-03-05 | $86.11 | $87.45 | $84.74 | $87.45 | $85.11 | 39,986 |
2021-03-04 | $86.41 | $86.93 | $85.13 | $85.37 | $83.08 | 11,659 |
2021-03-03 | $87.56 | $87.56 | $86.58 | $86.58 | $84.26 | 18,050 |
2021-03-02 | $87.94 | $87.96 | $87.36 | $87.36 | $85.01 | 11,941 |
2021-03-01 | $86.98 | $88.18 | $86.98 | $87.79 | $85.44 | 12,144 |
2021-02-26 | $86.61 | $86.92 | $86.04 | $86.17 | $83.86 | 43,085 |
2021-02-25 | $88.54 | $88.54 | $86.37 | $86.67 | $84.35 | 8,497 |
2021-02-24 | $87.69 | $88.67 | $87.69 | $88.59 | $86.21 | 15,001 |
2021-02-23 | $87.11 | $87.81 | $86.50 | $87.58 | $85.23 | 24,063 |
2021-02-22 | $87.42 | $87.75 | $87.35 | $87.35 | $85.00 | 4,304 |
2021-02-19 | $87.85 | $88.06 | $87.73 | $87.73 | $85.37 | 11,854 |
2021-02-18 | $87.29 | $87.57 | $87.14 | $87.36 | $85.01 | 8,717 |
2021-02-17 | $87.43 | $87.97 | $87.42 | $87.95 | $85.59 | 4,799 |
2021-02-16 | $88.48 | $88.48 | $87.99 | $88.03 | $85.66 | 11,742 |
2021-02-12 | $87.65 | $88.22 | $87.65 | $88.22 | $85.85 | 7,003 |
2021-02-11 | $87.80 | $87.81 | $87.14 | $87.69 | $85.34 | 11,471 |
2021-02-10 | $88.00 | $88.00 | $87.36 | $87.58 | $85.23 | 10,324 |
2021-02-09 | $87.36 | $87.49 | $87.16 | $87.33 | $84.99 | 10,526 |
2021-02-08 | $86.97 | $87.47 | $86.97 | $87.47 | $85.12 | 28,089 |
2021-02-05 | $86.70 | $86.72 | $86.55 | $86.61 | $84.28 | 14,072 |
2021-02-04 | $85.89 | $86.04 | $85.83 | $86.03 | $83.72 | 12,456 |
2021-02-03 | $85.27 | $85.49 | $85.06 | $85.35 | $83.06 | 16,544 |
2021-02-02 | $84.92 | $85.57 | $84.92 | $85.18 | $82.89 | 18,400 |
2021-02-01 | $84.02 | $84.57 | $83.54 | $84.32 | $82.06 | 47,696 |
2021-01-29 | $84.35 | $84.51 | $82.98 | $83.34 | $81.10 | 17,294 |
2021-01-28 | $84.36 | $85.27 | $84.36 | $84.77 | $82.49 | 7,633 |
2021-01-27 | $84.79 | $85.05 | $83.80 | $84.08 | $81.83 | 32,516 |
2021-01-26 | $86.17 | $86.26 | $85.91 | $86.00 | $83.69 | 14,780 |
2021-01-25 | $86.51 | $86.85 | $85.86 | $86.50 | $84.18 | 20,823 |
2021-01-22 | $86.25 | $86.57 | $85.98 | $86.54 | $84.22 | 22,161 |
2021-01-21 | $87.09 | $87.09 | $86.63 | $86.77 | $84.44 | 28,402 |
2021-01-20 | $86.68 | $87.11 | $86.68 | $87.05 | $84.71 | 21,397 |
2021-01-19 | $86.73 | $86.73 | $86.45 | $86.56 | $84.24 | 12,830 |
2021-01-15 | $86.14 | $86.32 | $85.67 | $86.11 | $83.80 | 11,363 |
2021-01-14 | $86.65 | $87.05 | $86.55 | $86.55 | $84.23 | 14,991 |
2021-01-13 | $86.87 | $86.87 | $86.47 | $86.50 | $84.18 | 23,729 |
2021-01-12 | $86.48 | $86.83 | $86.28 | $86.82 | $84.49 | 14,566 |
2021-01-11 | $85.40 | $86.43 | $85.40 | $86.20 | $83.89 | 7,987 |
2021-01-08 | $86.38 | $86.44 | $85.39 | $86.22 | $83.90 | 35,210 |
2021-01-07 | $86.42 | $86.42 | $86.06 | $86.24 | $83.92 | 10,896 |
2021-01-06 | $83.78 | $85.88 | $83.78 | $85.47 | $83.18 | 7,891 |
2021-01-05 | $83.28 | $83.88 | $82.98 | $83.54 | $81.30 | 22,176 |
2021-01-04 | $83.69 | $83.69 | $82.11 | $82.76 | $80.54 | 44,424 |
2020-12-31 | $83.16 | $83.78 | $83.15 | $83.65 | $81.40 | 11,356 |
2020-12-30 | $83.15 | $83.45 | $83.15 | $83.31 | $81.07 | 35,171 |
2020-12-29 | $83.61 | $83.61 | $82.51 | $82.77 | $80.55 | 27,731 |
2020-12-28 | $83.59 | $83.61 | $83.09 | $83.09 | $80.86 | 9,854 |
2020-12-24 | $83.29 | $83.29 | $82.84 | $83.12 | $80.88 | 27,218 |
2020-12-23 | $82.92 | $83.25 | $82.87 | $82.87 | $80.65 | 13,043 |
2020-12-22 | $82.75 | $82.91 | $82.52 | $82.60 | $80.39 | 12,424 |
2020-12-21 | $82.60 | $83.32 | $82.36 | $83.20 | $80.49 | 14,998 |
2020-12-18 | $84.06 | $84.11 | $83.33 | $83.80 | $81.07 | 10,054 |
2020-12-17 | $83.91 | $84.00 | $83.75 | $83.94 | $81.21 | 7,696 |
2020-12-16 | $83.77 | $83.77 | $83.28 | $83.42 | $80.71 | 14,303 |
2020-12-15 | $82.95 | $83.63 | $82.95 | $83.56 | $80.84 | 7,322 |
2020-12-14 | $83.38 | $83.51 | $82.39 | $82.39 | $79.71 | 8,102 |
2020-12-11 | $82.76 | $82.90 | $82.24 | $82.78 | $80.09 | 11,558 |
2020-12-10 | $82.99 | $83.12 | $82.85 | $83.09 | $80.39 | 5,844 |
2020-12-09 | $83.48 | $83.62 | $82.82 | $83.13 | $80.42 | 14,655 |
2020-12-08 | $82.81 | $83.38 | $82.81 | $83.29 | $80.58 | 16,412 |
2020-12-07 | $83.23 | $83.23 | $82.86 | $83.02 | $80.32 | 5,649 |
2020-12-04 | $82.56 | $83.42 | $82.56 | $83.39 | $80.68 | 11,394 |
2020-12-03 | $82.52 | $82.81 | $82.31 | $82.31 | $79.63 | 19,492 |
2020-12-02 | $82.31 | $82.36 | $82.10 | $82.28 | $79.60 | 8,291 |
2020-12-01 | $82.51 | $82.73 | $82.24 | $82.32 | $79.64 | 18,582 |
2020-11-30 | $81.66 | $81.75 | $81.51 | $81.61 | $78.95 | 9,227 |
2020-11-27 | $82.57 | $82.64 | $82.39 | $82.42 | $79.74 | 5,626 |
2020-11-25 | $82.56 | $82.56 | $82.21 | $82.39 | $79.71 | 14,964 |
2020-11-24 | $82.26 | $82.84 | $82.14 | $82.79 | $80.10 | 17,512 |
2020-11-23 | $80.96 | $81.54 | $80.96 | $81.50 | $78.85 | 6,395 |
2020-11-20 | $80.89 | $80.89 | $80.46 | $80.46 | $77.84 | 9,277 |
2020-11-19 | $80.49 | $80.83 | $80.23 | $80.83 | $78.20 | 17,740 |
2020-11-18 | $81.56 | $81.67 | $80.57 | $80.57 | $77.95 | 18,697 |
2020-11-17 | $81.27 | $81.73 | $80.93 | $81.48 | $78.83 | 22,263 |
2020-11-16 | $81.45 | $81.85 | $81.08 | $81.85 | $79.19 | 14,611 |
2020-11-13 | $79.63 | $80.66 | $79.63 | $80.55 | $77.93 | 19,386 |
2020-11-12 | $79.84 | $79.89 | $78.60 | $79.03 | $76.46 | 30,104 |
2020-11-11 | $80.40 | $80.40 | $79.82 | $80.11 | $77.50 | 72,747 |
2020-11-10 | $79.56 | $80.05 | $79.36 | $79.87 | $77.27 | 18,674 |
2020-11-09 | $80.89 | $81.77 | $79.31 | $79.31 | $76.73 | 20,474 |
2020-11-06 | $78.27 | $78.41 | $77.91 | $78.01 | $75.47 | 19,799 |
2020-11-05 | $77.77 | $78.48 | $77.77 | $78.13 | $75.59 | 15,423 |
2020-11-04 | $76.61 | $77.83 | $76.21 | $76.72 | $74.22 | 13,024 |
2020-11-03 | $75.72 | $76.45 | $75.72 | $76.20 | $73.72 | 13,121 |
2020-11-02 | $74.49 | $75.05 | $74.42 | $74.97 | $72.53 | 63,050 |
2020-10-30 | $73.45 | $73.64 | $72.78 | $73.50 | $71.11 | 197,275 |
2020-10-29 | $73.22 | $74.35 | $72.80 | $73.94 | $71.53 | 6,875 |
2020-10-28 | $74.03 | $74.15 | $73.30 | $73.30 | $70.92 | 12,624 |
2020-10-27 | $76.12 | $76.13 | $75.48 | $75.48 | $73.02 | 9,243 |
2020-10-26 | $76.68 | $76.68 | $75.50 | $76.06 | $73.58 | 12,112 |
2020-10-23 | $77.27 | $77.55 | $76.98 | $77.52 | $75.00 | 28,431 |
2020-10-22 | $76.25 | $77.23 | $76.25 | $77.14 | $74.63 | 12,829 |
2020-10-21 | $77.24 | $77.28 | $76.52 | $76.52 | $74.03 | 11,963 |
2020-10-20 | $76.56 | $77.61 | $76.56 | $76.98 | $74.47 | 15,430 |
2020-10-19 | $77.86 | $77.86 | $76.56 | $76.56 | $74.07 | 17,240 |
2020-10-16 | $78.00 | $78.02 | $77.60 | $77.60 | $75.07 | 11,704 |
2020-10-15 | $76.53 | $77.63 | $76.53 | $77.63 | $75.10 | 14,561 |
2020-10-14 | $77.85 | $77.93 | $77.40 | $77.43 | $74.91 | 6,883 |
2020-10-13 | $77.83 | $77.89 | $77.47 | $77.70 | $75.17 | 6,028 |
2020-10-12 | $77.80 | $78.22 | $77.70 | $78.11 | $75.57 | 9,023 |
2020-10-09 | $77.60 | $77.80 | $77.29 | $77.56 | $75.04 | 12,061 |
2020-10-08 | $76.91 | $77.12 | $76.82 | $77.12 | $74.61 | 10,105 |
2020-10-07 | $76.00 | $76.36 | $75.90 | $76.31 | $73.83 | 31,151 |
2020-10-06 | $76.07 | $76.57 | $74.93 | $75.03 | $72.59 | 31,083 |
2020-10-05 | $75.24 | $75.70 | $75.24 | $75.70 | $73.24 | 9,360 |
2020-10-02 | $73.60 | $74.62 | $73.60 | $74.38 | $71.96 | 21,945 |
2020-10-01 | $74.26 | $74.54 | $73.91 | $74.13 | $71.72 | 24,648 |
2020-09-30 | $74.09 | $74.57 | $73.53 | $73.95 | $71.54 | 85,559 |
2020-09-29 | $73.73 | $74.00 | $73.23 | $73.35 | $70.96 | 58,363 |
2020-09-28 | $73.36 | $74.04 | $73.36 | $73.67 | $71.27 | 13,760 |
2020-09-25 | $71.42 | $72.77 | $71.42 | $72.60 | $70.24 | 44,529 |
2020-09-24 | $71.27 | $72.38 | $70.90 | $71.66 | $69.33 | 17,538 |
2020-09-23 | $73.24 | $73.24 | $71.50 | $71.50 | $69.17 | 8,758 |
2020-09-22 | $72.89 | $73.19 | $72.54 | $73.09 | $70.71 | 16,508 |
2020-09-21 | $73.25 | $73.37 | $72.23 | $73.01 | $70.27 | 12,854 |
2020-09-18 | $75.45 | $75.45 | $74.10 | $74.47 | $71.68 | 32,002 |
2020-09-17 | $74.58 | $75.28 | $74.58 | $75.23 | $72.41 | 15,487 |
2020-09-16 | $75.63 | $76.33 | $75.54 | $75.56 | $72.73 | 9,902 |
2020-09-15 | $75.55 | $75.78 | $75.20 | $75.32 | $72.50 | 9,547 |
2020-09-14 | $74.62 | $75.29 | $74.62 | $75.21 | $72.39 | 10,544 |
2020-09-11 | $74.05 | $74.26 | $73.44 | $74.01 | $71.24 | 15,737 |
2020-09-10 | $74.99 | $75.02 | $73.65 | $73.79 | $71.02 | 32,372 |
2020-09-09 | $74.18 | $75.21 | $74.18 | $74.67 | $71.87 | 15,682 |
2020-09-08 | $73.57 | $74.32 | $73.49 | $73.49 | $70.74 | 9,891 |
2020-09-04 | $75.83 | $75.83 | $74.12 | $75.06 | $72.25 | 13,029 |
2020-09-03 | $77.27 | $77.27 | $75.02 | $75.43 | $72.60 | 15,425 |
2020-09-02 | $76.31 | $77.52 | $76.31 | $77.52 | $74.62 | 12,969 |
2020-09-01 | $75.67 | $76.12 | $75.61 | $76.12 | $73.27 | 32,115 |
2020-08-31 | $76.41 | $76.41 | $75.78 | $75.78 | $72.94 | 8,938 |
2020-08-28 | $75.83 | $76.29 | $75.75 | $76.29 | $73.43 | 30,101 |
2020-08-27 | $75.68 | $76.03 | $75.59 | $75.77 | $72.93 | 12,214 |
2020-08-26 | $75.69 | $75.74 | $75.44 | $75.66 | $72.82 | 61,254 |
2020-08-25 | $76.02 | $76.02 | $75.41 | $75.75 | $72.91 | 21,909 |
2020-08-24 | $75.42 | $75.81 | $75.42 | $75.81 | $72.97 | 23,583 |
2020-08-21 | $74.80 | $74.94 | $74.67 | $74.91 | $72.10 | 19,017 |
2020-08-20 | $74.73 | $75.01 | $74.73 | $74.94 | $72.13 | 18,659 |
2020-08-19 | $75.50 | $75.67 | $75.22 | $75.22 | $72.40 | 24,894 |
2020-08-18 | $75.84 | $75.84 | $75.42 | $75.52 | $72.69 | 18,136 |
2020-08-17 | $75.85 | $75.95 | $75.67 | $75.76 | $72.92 | 25,785 |
2020-08-14 | $75.32 | $75.73 | $75.32 | $75.52 | $72.69 | 42,343 |
2020-08-13 | $75.58 | $75.69 | $75.28 | $75.51 | $72.68 | 57,098 |
2020-08-12 | $75.67 | $75.98 | $75.64 | $75.80 | $72.96 | 77,627 |
2020-08-11 | $75.88 | $76.02 | $74.93 | $74.99 | $72.18 | 24,931 |
2020-08-10 | $74.96 | $75.48 | $74.96 | $75.39 | $72.57 | 135,683 |
2020-08-07 | $74.05 | $74.82 | $74.05 | $74.80 | $72.00 | 40,182 |
2020-08-06 | $74.14 | $74.32 | $73.88 | $74.24 | $71.46 | 62,776 |
2020-08-05 | $74.22 | $74.35 | $74.11 | $74.21 | $71.43 | 13,612 |
2020-08-04 | $73.44 | $73.84 | $73.39 | $73.77 | $71.01 | 26,288 |
2020-08-03 | $73.52 | $73.71 | $73.20 | $73.51 | $70.76 | 15,863 |
2020-07-31 | $73.26 | $73.26 | $72.20 | $73.22 | $70.48 | 32,314 |
2020-07-30 | $72.97 | $73.28 | $72.62 | $73.22 | $70.48 | 11,698 |
2020-07-29 | $73.27 | $73.97 | $73.20 | $73.81 | $71.04 | 33,105 |
2020-07-28 | $73.10 | $73.28 | $72.74 | $72.82 | $70.09 | 23,539 |
2020-07-27 | $72.98 | $73.30 | $72.75 | $73.30 | $70.55 | 29,012 |
2020-07-24 | $73.04 | $73.11 | $72.63 | $72.83 | $70.10 | 196,429 |
2020-07-23 | $73.75 | $73.99 | $73.03 | $73.31 | $70.56 | 14,532 |
2020-07-22 | $72.69 | $73.51 | $72.69 | $73.51 | $70.75 | 14,529 |
2020-07-21 | $72.78 | $73.10 | $72.64 | $72.73 | $70.00 | 20,625 |
2020-07-20 | $72.15 | $72.30 | $71.99 | $72.16 | $69.46 | 21,718 |
2020-07-17 | $72.17 | $72.60 | $72.17 | $72.51 | $69.79 | 15,006 |
2020-07-16 | $71.57 | $72.05 | $71.57 | $72.01 | $69.31 | 20,594 |
2020-07-15 | $71.88 | $72.07 | $71.43 | $71.93 | $69.23 | 25,755 |
2020-07-14 | $69.30 | $70.81 | $69.30 | $70.81 | $68.16 | 53,806 |
2020-07-13 | $70.26 | $70.97 | $69.50 | $69.57 | $66.96 | 64,554 |
2020-07-10 | $68.91 | $69.91 | $68.84 | $69.90 | $67.28 | 32,251 |
2020-07-09 | $69.08 | $69.24 | $68.31 | $68.99 | $66.40 | 41,356 |
2020-07-08 | $69.74 | $70.02 | $69.36 | $69.85 | $67.23 | 15,417 |
2020-07-07 | $69.99 | $70.34 | $69.61 | $69.66 | $67.05 | 47,289 |
2020-07-06 | $70.87 | $70.87 | $70.20 | $70.47 | $67.83 | 132,785 |
2020-07-02 | $70.45 | $70.62 | $69.75 | $69.85 | $67.23 | 13,571 |
2020-07-01 | $69.48 | $69.61 | $69.14 | $69.40 | $66.80 | 40,017 |
2020-06-30 | $68.40 | $69.62 | $68.40 | $69.39 | $66.79 | 47,186 |
2020-06-29 | $67.71 | $68.58 | $67.36 | $68.53 | $65.96 | 37,209 |
2020-06-26 | $68.24 | $68.27 | $67.13 | $67.35 | $64.83 | 87,701 |
2020-06-25 | $67.63 | $68.56 | $67.52 | $68.56 | $65.99 | 39,278 |
2020-06-24 | $69.27 | $69.27 | $67.35 | $67.91 | $65.37 | 427,476 |
2020-06-23 | $70.78 | $70.78 | $69.90 | $69.90 | $67.28 | 43,544 |
2020-06-22 | $69.83 | $70.44 | $69.43 | $70.30 | $67.24 | 28,978 |
2020-06-19 | $71.72 | $71.72 | $69.95 | $70.03 | $66.98 | 103,261 |
2020-06-18 | $70.30 | $71.05 | $70.28 | $70.77 | $67.69 | 318,222 |
2020-06-17 | $71.94 | $71.94 | $70.84 | $70.94 | $67.85 | 51,798 |
2020-06-16 | $72.42 | $72.42 | $70.54 | $71.44 | $68.33 | 79,475 |
2020-06-15 | $67.66 | $70.42 | $67.49 | $70.11 | $67.06 | 53,193 |
2020-06-12 | $70.47 | $70.55 | $68.22 | $69.52 | $66.49 | 115,694 |
2020-06-11 | $70.57 | $70.98 | $68.26 | $68.37 | $65.39 | 510,788 |
2020-06-10 | $74.04 | $74.04 | $72.81 | $72.95 | $69.77 | 56,990 |
2020-06-09 | $74.52 | $74.52 | $73.87 | $74.12 | $70.89 | 394,905 |
2020-06-08 | $74.85 | $75.48 | $74.70 | $75.47 | $72.18 | 55,304 |
2020-06-05 | $74.23 | $74.94 | $74.04 | $74.25 | $71.02 | 52,117 |
2020-06-04 | $71.93 | $72.41 | $71.65 | $72.31 | $69.16 | 192,072 |
2020-06-03 | $71.45 | $72.47 | $71.45 | $72.27 | $69.12 | 35,082 |
2020-06-02 | $70.38 | $70.89 | $70.38 | $70.89 | $67.80 | 27,766 |
2020-06-01 | $69.40 | $70.39 | $69.40 | $70.21 | $67.15 | 131,833 |
2020-05-29 | $69.27 | $69.81 | $68.66 | $69.76 | $66.72 | 33,183 |
2020-05-28 | $70.27 | $70.31 | $69.40 | $69.58 | $66.55 | 75,315 |
2020-05-27 | $69.47 | $69.78 | $68.62 | $69.78 | $66.74 | 34,966 |
2020-05-26 | $68.50 | $68.85 | $68.26 | $68.36 | $65.38 | 149,493 |
2020-05-22 | $66.68 | $67.00 | $66.44 | $67.00 | $64.08 | 28,469 |
2020-05-21 | $66.99 | $67.28 | $66.50 | $66.83 | $63.92 | 30,790 |
2020-05-20 | $66.95 | $67.54 | $66.95 | $67.14 | $64.22 | 10,571 |
2020-05-19 | $66.73 | $67.19 | $66.14 | $66.14 | $63.26 | 59,928 |
2020-05-18 | $66.47 | $67.26 | $66.44 | $66.93 | $64.02 | 70,542 |
2020-05-15 | $63.52 | $64.19 | $63.17 | $64.09 | $61.30 | 87,527 |
2020-05-14 | $61.60 | $63.92 | $61.56 | $63.91 | $61.13 | 27,874 |
2020-05-13 | $64.38 | $64.38 | $62.56 | $63.10 | $60.35 | 65,125 |
2020-05-12 | $66.27 | $66.27 | $64.63 | $64.63 | $61.82 | 40,968 |
2020-05-11 | $65.79 | $66.46 | $65.57 | $66.06 | $63.18 | 40,991 |
2020-05-08 | $65.57 | $66.52 | $65.57 | $66.44 | $63.55 | 37,470 |
2020-05-07 | $65.02 | $65.50 | $64.84 | $64.84 | $62.02 | 23,959 |
2020-05-06 | $65.19 | $65.19 | $64.04 | $64.04 | $61.25 | 15,527 |
2020-05-05 | $65.06 | $65.71 | $64.96 | $64.97 | $62.14 | 19,332 |
2020-05-04 | $63.60 | $64.44 | $63.60 | $64.44 | $61.63 | 50,889 |
2020-05-01 | $64.85 | $64.91 | $63.93 | $64.22 | $61.42 | 80,884 |
2020-04-30 | $66.99 | $66.99 | $66.02 | $66.13 | $63.25 | 23,534 |
2020-04-29 | $67.17 | $68.15 | $67.10 | $67.77 | $64.82 | 35,304 |
2020-04-28 | $66.58 | $67.07 | $65.97 | $66.02 | $63.14 | 22,909 |
2020-04-27 | $64.65 | $65.84 | $64.63 | $65.65 | $62.79 | 71,825 |
2020-04-24 | $63.55 | $64.33 | $63.19 | $64.08 | $61.29 | 50,793 |
2020-04-23 | $63.39 | $64.24 | $63.23 | $63.23 | $60.48 | 43,318 |
2020-04-22 | $63.11 | $63.47 | $62.71 | $63.32 | $60.57 | 31,563 |
2020-04-21 | $62.14 | $62.68 | $61.71 | $62.01 | $59.31 | 121,028 |
2020-04-20 | $63.80 | $64.75 | $63.50 | $63.61 | $60.84 | 36,578 |
2020-04-17 | $64.23 | $65.18 | $63.97 | $64.98 | $62.15 | 38,554 |
2020-04-16 | $62.67 | $62.86 | $61.94 | $62.72 | $59.99 | 55,204 |
2020-04-15 | $62.93 | $62.93 | $62.10 | $62.54 | $59.82 | 34,760 |
2020-04-14 | $64.19 | $64.70 | $63.86 | $64.67 | $61.85 | 32,512 |
2020-04-13 | $64.26 | $64.26 | $62.38 | $63.06 | $60.31 | 39,677 |
2020-04-09 | $63.71 | $65.29 | $63.63 | $64.41 | $61.60 | 1,153,659 |
2020-04-08 | $60.89 | $63.04 | $60.53 | $62.76 | $60.03 | 35,669 |
2020-04-07 | $61.74 | $62.25 | $60.25 | $60.31 | $57.68 | 378,642 |
2020-04-06 | $57.96 | $59.95 | $57.96 | $59.76 | $57.16 | 54,458 |
2020-04-03 | $56.76 | $57.03 | $55.32 | $55.85 | $53.42 | 22,076 |
2020-04-02 | $55.39 | $57.56 | $55.39 | $56.86 | $54.38 | 125,527 |
2020-04-01 | $56.26 | $56.76 | $55.25 | $55.84 | $53.41 | 143,449 |
2020-03-31 | $59.53 | $59.75 | $58.37 | $58.64 | $56.09 | 55,117 |
2020-03-30 | $58.62 | $59.91 | $58.19 | $59.78 | $57.18 | 85,717 |
2020-03-27 | $58.01 | $59.84 | $57.60 | $58.31 | $55.77 | 114,508 |
2020-03-26 | $57.00 | $60.10 | $57.00 | $59.99 | $57.38 | 261,481 |
2020-03-25 | $55.23 | $58.41 | $54.35 | $56.56 | $54.10 | 208,468 |
2020-03-24 | $52.05 | $54.86 | $52.05 | $54.77 | $52.38 | 158,821 |
2020-03-23 | $52.12 | $52.12 | $49.23 | $49.95 | $47.50 | 154,082 |
2020-03-20 | $55.55 | $55.80 | $52.21 | $52.44 | $49.86 | 64,667 |
2020-03-19 | $54.10 | $55.95 | $52.88 | $54.67 | $51.98 | 128,231 |
2020-03-18 | $55.75 | $56.28 | $52.17 | $54.21 | $51.54 | 108,081 |
2020-03-17 | $56.65 | $59.23 | $55.59 | $59.23 | $56.32 | 141,350 |
2020-03-16 | $56.22 | $59.56 | $54.53 | $55.69 | $52.95 | 141,791 |
2020-03-13 | $62.10 | $62.67 | $58.56 | $62.59 | $59.51 | 176,762 |
2020-03-12 | $62.06 | $62.39 | $58.74 | $58.85 | $55.96 | 660,791 |
2020-03-11 | $66.90 | $66.90 | $64.43 | $65.27 | $62.06 | 377,360 |
2020-03-10 | $68.18 | $68.80 | $65.38 | $68.80 | $65.42 | 98,170 |
2020-03-09 | $66.52 | $69.18 | $65.74 | $65.90 | $62.66 | 254,106 |
2020-03-06 | $71.00 | $72.15 | $70.30 | $71.82 | $68.29 | 89,719 |
2020-03-05 | $73.82 | $74.22 | $72.51 | $73.19 | $69.59 | 55,585 |
2020-03-04 | $73.83 | $75.44 | $73.51 | $75.44 | $71.73 | 51,448 |
2020-03-03 | $74.26 | $75.33 | $71.97 | $72.64 | $69.07 | 160,266 |
2020-03-02 | $71.52 | $74.12 | $70.82 | $74.12 | $70.48 | 138,982 |
2020-02-28 | $70.25 | $71.32 | $69.23 | $71.23 | $67.73 | 180,149 |
2020-02-27 | $74.10 | $75.02 | $72.21 | $72.21 | $68.66 | 181,119 |
2020-02-26 | $76.64 | $76.97 | $75.26 | $75.26 | $71.56 | 54,329 |
2020-02-25 | $78.84 | $78.84 | $76.00 | $76.09 | $72.35 | 33,312 |
2020-02-24 | $78.79 | $79.11 | $78.32 | $78.54 | $74.68 | 34,460 |
2020-02-21 | $81.12 | $81.12 | $80.69 | $80.78 | $76.81 | 26,136 |
2020-02-20 | $81.29 | $81.53 | $80.77 | $81.40 | $77.40 | 138,378 |
2020-02-19 | $81.42 | $81.58 | $81.41 | $81.43 | $77.43 | 63,470 |
2020-02-18 | $81.29 | $81.41 | $81.00 | $81.24 | $77.25 | 31,337 |
2020-02-14 | $81.47 | $81.49 | $81.25 | $81.47 | $77.47 | 26,293 |
2020-02-13 | $81.06 | $81.55 | $80.98 | $81.43 | $77.43 | 31,686 |
2020-02-12 | $81.18 | $81.39 | $81.18 | $81.35 | $77.35 | 42,634 |
2020-02-11 | $80.86 | $80.96 | $80.80 | $80.86 | $76.89 | 18,437 |
2020-02-10 | $79.91 | $80.35 | $79.91 | $80.33 | $76.38 | 28,958 |
2020-02-07 | $80.35 | $80.35 | $79.94 | $80.04 | $76.11 | 23,186 |
2020-02-06 | $80.94 | $80.99 | $80.63 | $80.63 | $76.67 | 32,473 |
2020-02-05 | $80.40 | $80.77 | $80.31 | $80.72 | $76.75 | 52,741 |
2020-02-04 | $79.64 | $80.04 | $79.64 | $79.73 | $75.81 | 32,333 |
2020-02-03 | $79.26 | $79.27 | $78.78 | $78.95 | $75.07 | 29,689 |
2020-01-31 | $79.62 | $79.63 | $78.25 | $78.52 | $74.66 | 27,855 |
2020-01-30 | $79.21 | $79.95 | $79.09 | $79.95 | $76.02 | 127,773 |
2020-01-29 | $80.06 | $80.11 | $79.71 | $79.71 | $75.79 | 29,195 |
2020-01-28 | $79.52 | $80.12 | $79.49 | $79.84 | $75.92 | 36,166 |
2020-01-27 | $79.20 | $79.57 | $79.20 | $79.27 | $75.37 | 46,126 |
2020-01-24 | $81.19 | $81.19 | $80.08 | $80.41 | $76.46 | 29,906 |
2020-01-23 | $80.85 | $81.21 | $80.51 | $81.19 | $77.20 | 26,389 |
2020-01-22 | $81.20 | $81.43 | $81.03 | $81.08 | $77.10 | 30,194 |
2020-01-21 | $81.11 | $81.20 | $80.95 | $81.04 | $77.06 | 46,764 |
2020-01-17 | $81.37 | $81.37 | $81.19 | $81.32 | $77.32 | 52,534 |
2020-01-16 | $80.78 | $81.12 | $80.78 | $81.12 | $77.13 | 28,238 |
2020-01-15 | $80.20 | $80.75 | $80.20 | $80.47 | $76.52 | 24,389 |
2020-01-14 | $80.06 | $80.43 | $80.06 | $80.26 | $76.32 | 67,212 |
2020-01-13 | $79.72 | $80.11 | $79.72 | $80.11 | $76.17 | 25,333 |
2020-01-10 | $79.82 | $79.94 | $79.57 | $79.67 | $75.76 | 24,421 |
2020-01-09 | $79.61 | $79.78 | $79.54 | $79.72 | $75.80 | 55,016 |
2020-01-08 | $79.21 | $79.67 | $79.21 | $79.36 | $75.46 | 39,196 |
2020-01-07 | $79.27 | $79.37 | $79.11 | $79.18 | $75.29 | 46,503 |
2020-01-06 | $78.96 | $79.39 | $78.96 | $79.39 | $75.49 | 25,772 |
2020-01-03 | $79.25 | $79.49 | $79.18 | $79.34 | $75.44 | 260,887 |
2020-01-02 | $79.57 | $79.71 | $79.32 | $79.63 | $75.72 | 50,198 |
2019-12-31 | $79.49 | $79.74 | $79.40 | $79.66 | $75.75 | 12,918 |
2019-12-30 | $79.69 | $79.69 | $79.44 | $79.45 | $75.54 | 20,636 |
2019-12-27 | $79.85 | $79.85 | $79.69 | $79.69 | $75.77 | 60,428 |
2019-12-26 | $79.79 | $79.81 | $79.60 | $79.78 | $75.86 | 20,477 |
2019-12-24 | $79.56 | $79.63 | $79.55 | $79.60 | $75.68 | 12,481 |
2019-12-23 | $79.60 | $79.65 | $79.55 | $79.55 | $75.64 | 26,359 |
2019-12-20 | $80.01 | $80.31 | $80.01 | $80.24 | $75.72 | 26,555 |
2019-12-19 | $79.56 | $79.76 | $79.52 | $79.69 | $75.20 | 59,209 |
2019-12-18 | $79.37 | $79.53 | $79.35 | $79.46 | $74.98 | 29,021 |
2019-12-17 | $79.38 | $79.46 | $79.31 | $79.32 | $74.85 | 96,218 |
2019-12-16 | $79.10 | $79.42 | $79.10 | $79.26 | $74.80 | 27,459 |
2019-12-13 | $78.83 | $79.08 | $78.63 | $78.80 | $74.36 | 37,990 |
2019-12-12 | $78.31 | $79.04 | $78.28 | $78.90 | $74.46 | 33,590 |
2019-12-11 | $78.39 | $78.41 | $78.11 | $78.34 | $73.93 | 38,697 |
2019-12-10 | $78.16 | $78.32 | $78.06 | $78.17 | $73.77 | 34,402 |
2019-12-09 | $78.38 | $78.42 | $78.20 | $78.20 | $73.80 | 22,344 |
2019-12-06 | $78.35 | $78.55 | $78.35 | $78.37 | $73.96 | 22,826 |
2019-12-05 | $77.70 | $77.83 | $77.61 | $77.76 | $73.38 | 40,911 |
2019-12-04 | $77.41 | $77.87 | $77.41 | $77.68 | $73.31 | 83,572 |
2019-12-03 | $77.03 | $77.21 | $76.87 | $77.16 | $72.81 | 20,020 |
2019-12-02 | $78.21 | $78.21 | $77.63 | $77.63 | $73.26 | 52,419 |
2019-11-29 | $78.36 | $78.46 | $78.21 | $78.21 | $73.80 | 14,082 |
2019-11-27 | $78.33 | $78.58 | $78.31 | $78.56 | $74.14 | 47,498 |
2019-11-26 | $78.01 | $78.32 | $77.99 | $78.31 | $73.90 | 31,293 |
2019-11-25 | $77.67 | $78.03 | $77.67 | $78.03 | $73.64 | 19,131 |
2019-11-22 | $77.53 | $77.59 | $77.33 | $77.51 | $73.14 | 37,323 |
2019-11-21 | $77.58 | $77.58 | $77.25 | $77.37 | $73.01 | 22,466 |
2019-11-20 | $77.64 | $77.83 | $77.30 | $77.59 | $73.22 | 26,481 |
2019-11-19 | $77.85 | $77.90 | $77.69 | $77.81 | $73.43 | 27,348 |
2019-11-18 | $77.89 | $77.99 | $77.86 | $77.91 | $73.52 | 31,070 |
2019-11-15 | $77.79 | $77.95 | $77.65 | $77.95 | $73.56 | 22,048 |
2019-11-14 | $77.20 | $77.50 | $77.20 | $77.47 | $73.11 | 49,546 |
2019-11-13 | $76.91 | $77.39 | $76.91 | $77.29 | $72.94 | 50,667 |
2019-11-12 | $77.44 | $77.45 | $77.09 | $77.18 | $72.83 | 84,417 |
2019-11-11 | $76.97 | $77.25 | $76.97 | $77.15 | $72.81 | 14,870 |
2019-11-08 | $77.14 | $77.34 | $77.04 | $77.31 | $72.96 | 33,174 |
2019-11-07 | $77.32 | $77.54 | $77.14 | $77.19 | $72.84 | 26,360 |
2019-11-06 | $76.88 | $77.06 | $76.81 | $77.03 | $72.69 | 43,896 |
2019-11-05 | $77.29 | $77.32 | $76.96 | $77.01 | $72.67 | 22,171 |
2019-11-04 | $77.35 | $77.42 | $77.05 | $77.12 | $72.78 | 34,151 |
2019-11-01 | $76.85 | $77.03 | $76.85 | $76.98 | $72.65 | 22,016 |
2019-10-31 | $76.58 | $76.60 | $76.12 | $76.47 | $72.16 | 28,055 |
2019-10-30 | $76.76 | $76.86 | $76.42 | $76.84 | $72.51 | 40,876 |
2019-10-29 | $76.30 | $76.95 | $76.30 | $76.74 | $72.42 | 28,757 |
2019-10-28 | $76.71 | $76.85 | $76.50 | $76.50 | $72.19 | 31,167 |
2019-10-25 | $76.12 | $76.55 | $76.12 | $76.46 | $72.15 | 27,225 |
2019-10-24 | $76.34 | $76.34 | $76.01 | $76.22 | $71.93 | 30,471 |
2019-10-23 | $75.82 | $76.15 | $75.82 | $76.15 | $71.86 | 43,295 |
2019-10-22 | $76.13 | $76.35 | $75.99 | $75.99 | $71.71 | 19,820 |
2019-10-21 | $76.05 | $76.09 | $75.96 | $76.08 | $71.80 | 105,862 |
2019-10-18 | $75.66 | $75.88 | $75.50 | $75.72 | $71.46 | 24,506 |
2019-10-17 | $75.80 | $75.86 | $75.55 | $75.67 | $71.41 | 76,976 |
2019-10-16 | $75.46 | $75.68 | $75.39 | $75.48 | $71.23 | 41,081 |
2019-10-15 | $75.39 | $75.77 | $75.39 | $75.62 | $71.36 | 213,487 |
2019-10-14 | $75.21 | $75.26 | $75.12 | $75.12 | $70.89 | 21,531 |
2019-10-11 | $75.18 | $75.89 | $75.18 | $75.38 | $71.13 | 33,862 |
2019-10-10 | $74.01 | $74.67 | $74.01 | $74.52 | $70.32 | 64,678 |
2019-10-09 | $74.11 | $74.31 | $73.85 | $74.05 | $69.88 | 238,227 |
2019-10-08 | $74.12 | $74.23 | $73.54 | $73.54 | $69.40 | 296,552 |
2019-10-07 | $74.90 | $75.14 | $74.67 | $74.70 | $70.49 | 30,944 |
2019-10-04 | $74.25 | $75.08 | $74.25 | $75.08 | $70.85 | 76,867 |
2019-10-03 | $73.56 | $74.13 | $73.08 | $74.10 | $69.93 | 41,672 |
2019-10-02 | $74.54 | $74.54 | $73.44 | $73.70 | $69.55 | 29,239 |
2019-10-01 | $76.00 | $76.24 | $74.91 | $74.98 | $70.76 | 25,982 |
2019-09-30 | $75.74 | $76.03 | $75.72 | $75.92 | $71.64 | 22,655 |
2019-09-27 | $76.17 | $76.17 | $75.17 | $75.54 | $71.29 | 31,975 |
2019-09-26 | $76.10 | $76.10 | $75.54 | $75.82 | $71.55 | 31,758 |
2019-09-25 | $75.56 | $76.00 | $75.47 | $75.93 | $71.65 | 61,083 |
2019-09-24 | $76.44 | $76.44 | $75.39 | $75.53 | $71.28 | 38,429 |
2019-09-23 | $76.18 | $76.61 | $76.18 | $76.44 | $71.80 | 19,286 |
2019-09-20 | $76.67 | $76.83 | $76.33 | $76.38 | $71.75 | 28,141 |
2019-09-19 | $76.70 | $76.88 | $76.50 | $76.58 | $71.93 | 21,797 |
2019-09-18 | $76.48 | $76.64 | $76.09 | $76.64 | $71.99 | 28,043 |
2019-09-17 | $76.45 | $76.66 | $76.45 | $76.66 | $72.01 | 36,736 |
2019-09-16 | $76.39 | $76.57 | $76.34 | $76.53 | $71.89 | 49,161 |
2019-09-13 | $76.70 | $76.92 | $76.49 | $76.54 | $71.90 | 14,875 |
2019-09-12 | $76.68 | $76.84 | $76.48 | $76.59 | $71.94 | 63,074 |
2019-09-11 | $76.24 | $76.48 | $76.10 | $76.48 | $71.84 | 15,431 |
2019-09-10 | $75.79 | $75.95 | $75.39 | $75.95 | $71.34 | 15,807 |
2019-09-09 | $75.76 | $75.85 | $75.58 | $75.82 | $71.22 | 31,471 |
2019-09-06 | $75.78 | $75.88 | $75.68 | $75.70 | $71.11 | 19,542 |
2019-09-05 | $75.29 | $75.72 | $75.29 | $75.47 | $70.89 | 37,891 |
2019-09-04 | $74.47 | $74.75 | $74.40 | $74.72 | $70.19 | 155,197 |
2019-09-03 | $73.82 | $74.07 | $73.61 | $74.03 | $69.54 | 44,287 |
2019-08-30 | $74.52 | $74.59 | $74.17 | $74.33 | $69.82 | 17,726 |
2019-08-29 | $74.01 | $74.30 | $73.77 | $74.18 | $69.68 | 22,567 |
2019-08-28 | $72.59 | $73.38 | $72.55 | $73.32 | $68.87 | 22,725 |
2019-08-27 | $73.33 | $73.44 | $72.67 | $72.83 | $68.41 | 20,872 |
2019-08-26 | $72.80 | $73.01 | $72.53 | $73.01 | $68.58 | 43,125 |
2019-08-23 | $73.77 | $74.15 | $72.08 | $72.35 | $67.96 | 34,882 |
2019-08-22 | $74.40 | $74.42 | $73.85 | $74.19 | $69.69 | 24,309 |
2019-08-21 | $74.11 | $74.21 | $74.00 | $74.18 | $69.68 | 29,749 |
2019-08-20 | $73.97 | $74.04 | $73.60 | $73.61 | $69.14 | 126,588 |
2019-08-19 | $74.03 | $74.30 | $73.97 | $74.13 | $69.63 | 20,284 |
2019-08-16 | $72.91 | $73.42 | $72.91 | $73.39 | $68.94 | 35,951 |
2019-08-15 | $72.50 | $72.50 | $71.84 | $72.33 | $67.94 | 36,077 |
2019-08-14 | $73.01 | $73.16 | $72.14 | $72.17 | $67.79 | 45,790 |
2019-08-13 | $73.14 | $74.59 | $73.14 | $74.11 | $69.61 | 49,128 |
2019-08-12 | $73.83 | $73.83 | $73.06 | $73.27 | $68.82 | 29,159 |
2019-08-09 | $74.52 | $74.52 | $73.82 | $74.22 | $69.72 | 33,459 |
2019-08-08 | $73.70 | $74.77 | $73.70 | $74.72 | $70.19 | 24,719 |
2019-08-07 | $72.67 | $73.53 | $72.26 | $73.45 | $68.99 | 151,409 |
2019-08-06 | $72.86 | $73.25 | $72.41 | $73.25 | $68.81 | 87,640 |
2019-08-05 | $73.44 | $73.44 | $72.12 | $72.45 | $68.05 | 32,983 |
2019-08-02 | $74.89 | $74.89 | $74.15 | $74.35 | $69.84 | 45,195 |
2019-08-01 | $75.86 | $76.30 | $74.86 | $75.12 | $70.56 | 37,756 |
2019-07-31 | $76.47 | $76.58 | $75.56 | $75.78 | $71.18 | 200,038 |
2019-07-30 | $76.16 | $76.51 | $76.08 | $76.50 | $71.86 | 61,337 |
2019-07-29 | $76.71 | $76.71 | $76.42 | $76.54 | $71.90 | 264,892 |
2019-07-26 | $76.30 | $76.64 | $76.30 | $76.58 | $71.93 | 17,636 |
2019-07-25 | $76.55 | $76.55 | $76.10 | $76.21 | $71.59 | 27,556 |
2019-07-24 | $76.09 | $76.57 | $76.09 | $76.53 | $71.89 | 115,197 |
2019-07-23 | $75.89 | $76.14 | $75.70 | $76.12 | $71.50 | 19,439 |
2019-07-22 | $75.90 | $75.90 | $75.54 | $75.64 | $71.05 | 21,391 |
2019-07-19 | $76.10 | $76.23 | $75.61 | $75.61 | $71.02 | 9,928 |
2019-07-18 | $75.57 | $76.07 | $75.51 | $76.00 | $71.39 | 18,568 |
2019-07-17 | $76.09 | $76.09 | $75.70 | $75.70 | $71.11 | 21,285 |
2019-07-16 | $76.29 | $76.29 | $76.07 | $76.09 | $71.47 | 12,424 |
2019-07-15 | $76.48 | $76.48 | $76.11 | $76.21 | $71.59 | 12,007 |
2019-07-12 | $75.84 | $76.31 | $75.84 | $76.26 | $71.63 | 18,829 |
2019-07-11 | $75.94 | $75.94 | $75.47 | $75.85 | $71.25 | 25,255 |
2019-07-10 | $75.72 | $75.85 | $75.58 | $75.70 | $71.11 | 44,330 |
2019-07-09 | $75.38 | $75.51 | $75.29 | $75.50 | $70.92 | 245,583 |
2019-07-08 | $75.65 | $75.73 | $75.44 | $75.58 | $70.99 | 42,541 |
2019-07-05 | $75.77 | $75.94 | $75.32 | $75.91 | $71.30 | 24,772 |
2019-07-03 | $75.60 | $75.99 | $75.59 | $75.99 | $71.38 | 131,824 |
2019-07-02 | $75.12 | $75.32 | $75.05 | $75.32 | $70.75 | 22,876 |
2019-07-01 | $75.53 | $75.54 | $74.91 | $75.25 | $70.68 | 261,393 |
2019-06-28 | $74.47 | $74.89 | $74.47 | $74.85 | $70.31 | 337,658 |
2019-06-27 | $74.22 | $74.34 | $74.09 | $74.33 | $69.82 | 17,139 |
2019-06-26 | $74.58 | $74.58 | $73.91 | $73.91 | $69.43 | 63,674 |
2019-06-25 | $74.94 | $74.94 | $74.29 | $74.30 | $69.79 | 24,588 |
2019-06-24 | $75.43 | $75.49 | $75.21 | $75.25 | $70.26 | 100,856 |
2019-06-21 | $75.54 | $75.62 | $75.31 | $75.44 | $70.44 | 22,300 |
2019-06-20 | $75.59 | $75.61 | $75.02 | $75.58 | $70.57 | 40,088 |
2019-06-19 | $74.81 | $75.05 | $74.60 | $74.99 | $70.02 | 45,165 |
2019-06-18 | $74.47 | $74.90 | $74.47 | $74.66 | $69.71 | 28,466 |
2019-06-17 | $74.16 | $74.23 | $74.01 | $74.05 | $69.14 | 392,394 |
2019-06-14 | $74.04 | $74.29 | $74.04 | $74.18 | $69.27 | 18,889 |
2019-06-13 | $74.11 | $74.30 | $74.03 | $74.25 | $69.33 | 19,151 |
2019-06-12 | $73.82 | $73.90 | $73.79 | $73.89 | $69.00 | 41,766 |
2019-06-11 | $74.33 | $74.33 | $73.72 | $73.86 | $68.97 | 25,169 |
2019-06-10 | $74.04 | $74.25 | $73.88 | $73.97 | $69.07 | 14,393 |
2019-06-07 | $73.57 | $74.11 | $73.57 | $73.74 | $68.86 | 102,578 |
2019-06-06 | $73.13 | $73.54 | $72.93 | $73.33 | $68.47 | 31,290 |
2019-06-05 | $72.69 | $73.01 | $72.48 | $73.00 | $68.16 | 23,961 |
2019-06-04 | $71.59 | $72.47 | $71.59 | $72.43 | $67.63 | 40,456 |
2019-06-03 | $70.76 | $71.22 | $70.71 | $71.06 | $66.35 | 39,874 |
2019-05-31 | $70.69 | $70.80 | $70.39 | $70.61 | $65.93 | 33,531 |
2019-05-30 | $71.30 | $71.62 | $71.08 | $71.25 | $66.53 | 16,320 |
2019-05-29 | $71.16 | $71.39 | $70.94 | $71.22 | $66.50 | 76,506 |
2019-05-28 | $72.48 | $72.69 | $71.69 | $71.69 | $66.94 | 23,964 |
2019-05-24 | $72.63 | $72.63 | $72.32 | $72.38 | $67.59 | 31,473 |
2019-05-23 | $72.55 | $72.55 | $71.98 | $72.25 | $67.46 | 22,445 |
2019-05-22 | $73.11 | $73.28 | $72.98 | $73.06 | $68.22 | 99,345 |
2019-05-21 | $73.06 | $73.52 | $73.06 | $73.37 | $68.51 | 14,593 |
2019-05-20 | $72.88 | $73.05 | $72.58 | $72.77 | $67.95 | 19,582 |
2019-05-17 | $72.97 | $73.66 | $72.97 | $73.14 | $68.29 | 20,847 |
2019-05-16 | $73.08 | $73.79 | $73.08 | $73.48 | $68.61 | 89,134 |
2019-05-15 | $72.33 | $73.11 | $72.33 | $72.95 | $68.12 | 23,983 |
2019-05-14 | $72.40 | $73.06 | $72.40 | $72.66 | $67.85 | 46,841 |
2019-05-13 | $72.57 | $72.57 | $71.79 | $72.20 | $67.42 | 33,532 |
2019-05-10 | $72.96 | $73.77 | $72.47 | $73.62 | $68.74 | 25,199 |
2019-05-09 | $72.83 | $73.35 | $72.45 | $73.25 | $68.40 | 25,667 |
2019-05-08 | $73.49 | $73.66 | $73.34 | $73.34 | $68.48 | 17,687 |
2019-05-07 | $74.00 | $74.06 | $73.09 | $73.55 | $68.68 | 28,712 |
2019-05-06 | $73.86 | $74.63 | $73.86 | $74.54 | $69.60 | 15,095 |
2019-05-03 | $74.47 | $74.89 | $74.47 | $74.83 | $69.87 | 21,677 |
2019-05-02 | $74.18 | $74.47 | $73.85 | $74.25 | $69.33 | 28,360 |
2019-05-01 | $75.22 | $75.22 | $74.31 | $74.31 | $69.39 | 19,017 |
2019-04-30 | $74.84 | $75.12 | $74.52 | $75.12 | $70.14 | 31,320 |
2019-04-29 | $74.91 | $74.92 | $74.76 | $74.81 | $69.85 | 11,697 |
2019-04-26 | $74.48 | $74.89 | $74.48 | $74.85 | $69.89 | 31,041 |
2019-04-25 | $74.59 | $74.68 | $74.37 | $74.50 | $69.56 | 20,984 |
2019-04-24 | $74.79 | $74.96 | $74.71 | $74.80 | $69.84 | 26,049 |
2019-04-23 | $74.28 | $74.86 | $74.28 | $74.78 | $69.83 | 46,555 |
2019-04-22 | $74.23 | $74.26 | $74.08 | $74.20 | $69.28 | 16,646 |
2019-04-18 | $74.40 | $74.42 | $74.12 | $74.34 | $69.42 | 21,831 |
2019-04-17 | $74.91 | $74.91 | $74.22 | $74.25 | $69.33 | 31,019 |
2019-04-16 | $75.06 | $75.06 | $74.55 | $74.65 | $69.70 | 26,618 |
2019-04-15 | $74.95 | $74.95 | $74.75 | $74.86 | $69.90 | 47,475 |
2019-04-12 | $74.93 | $74.95 | $74.70 | $74.94 | $69.98 | 19,224 |
2019-04-11 | $74.56 | $74.58 | $74.32 | $74.51 | $69.58 | 21,015 |
2019-04-10 | $74.34 | $74.50 | $74.27 | $74.46 | $69.53 | 16,586 |
2019-04-09 | $74.45 | $74.45 | $74.06 | $74.15 | $69.24 | 64,055 |
2019-04-08 | $74.50 | $74.66 | $74.39 | $74.62 | $69.68 | 32,287 |
2019-04-05 | $74.35 | $74.63 | $74.35 | $74.63 | $69.69 | 34,813 |
2019-04-04 | $73.94 | $74.20 | $73.86 | $74.20 | $69.28 | 16,727 |
2019-04-03 | $74.03 | $74.16 | $73.77 | $73.91 | $69.01 | 46,677 |
2019-04-02 | $73.97 | $73.97 | $73.58 | $73.73 | $68.85 | 40,617 |
2019-04-01 | $73.77 | $73.89 | $73.57 | $73.88 | $68.99 | 49,629 |
2019-03-29 | $73.12 | $73.23 | $72.91 | $73.15 | $68.30 | 23,887 |
2019-03-28 | $72.72 | $72.95 | $72.48 | $72.85 | $68.02 | 32,343 |
2019-03-27 | $72.70 | $72.83 | $72.21 | $72.54 | $67.73 | 68,145 |
2019-03-26 | $72.53 | $72.90 | $72.32 | $72.69 | $67.87 | 38,545 |
2019-03-25 | $71.97 | $72.31 | $71.78 | $72.18 | $67.40 | 28,901 |
2019-03-22 | $72.92 | $72.92 | $72.09 | $72.11 | $67.33 | 28,705 |
2019-03-21 | $72.23 | $73.45 | $72.23 | $73.29 | $68.43 | 9,946 |
2019-03-20 | $72.94 | $73.03 | $72.19 | $72.52 | $67.72 | 35,596 |
2019-03-19 | $73.48 | $73.68 | $73.00 | $73.13 | $68.03 | 23,123 |
2019-03-18 | $73.07 | $73.34 | $73.00 | $73.33 | $68.22 | 225,889 |
2019-03-15 | $72.86 | $73.31 | $72.86 | $73.07 | $67.98 | 30,910 |
2019-03-14 | $72.83 | $72.89 | $72.69 | $72.80 | $67.73 | 40,584 |
2019-03-13 | $72.72 | $73.18 | $72.72 | $72.94 | $67.86 | 51,673 |
2019-03-12 | $72.42 | $72.67 | $72.41 | $72.53 | $67.47 | 37,840 |
2019-03-11 | $71.63 | $72.34 | $71.63 | $72.29 | $67.25 | 72,585 |
2019-03-08 | $71.21 | $71.45 | $71.01 | $71.44 | $66.46 | 39,486 |
2019-03-07 | $72.13 | $72.13 | $71.50 | $71.65 | $66.66 | 23,070 |
2019-03-06 | $72.69 | $72.69 | $72.14 | $72.14 | $67.11 | 24,962 |
2019-03-05 | $72.76 | $72.78 | $72.61 | $72.63 | $67.57 | 49,354 |
2019-03-04 | $73.37 | $73.37 | $72.16 | $72.78 | $67.71 | 23,424 |
2019-03-01 | $73.20 | $73.32 | $72.78 | $73.20 | $68.10 | 22,585 |
2019-02-28 | $72.71 | $72.94 | $72.70 | $72.79 | $67.72 | 27,530 |
2019-02-27 | $72.76 | $72.99 | $72.65 | $72.95 | $67.87 | 42,032 |
2019-02-26 | $72.98 | $73.15 | $72.92 | $72.95 | $67.86 | 28,626 |
2019-02-25 | $73.57 | $73.58 | $73.13 | $73.13 | $68.03 | 363,512 |
2019-02-22 | $73.04 | $73.25 | $72.97 | $73.25 | $68.14 | 61,983 |
2019-02-21 | $72.92 | $72.93 | $72.59 | $72.85 | $67.77 | 19,639 |
2019-02-20 | $72.73 | $73.07 | $72.71 | $72.98 | $67.90 | 127,061 |
2019-02-19 | $72.27 | $72.84 | $72.27 | $72.63 | $67.57 | 23,309 |
2019-02-15 | $72.22 | $72.46 | $72.22 | $72.46 | $67.41 | 114,768 |
2019-02-14 | $71.60 | $71.99 | $71.37 | $71.75 | $66.75 | 74,581 |
2019-02-13 | $71.91 | $71.98 | $71.63 | $71.88 | $66.87 | 55,881 |
2019-02-12 | $71.38 | $71.71 | $71.28 | $71.67 | $66.67 | 29,460 |
2019-02-11 | $70.97 | $70.97 | $70.69 | $70.86 | $65.92 | 16,928 |
2019-02-08 | $70.23 | $70.60 | $70.07 | $70.60 | $65.68 | 156,743 |
2019-02-07 | $70.70 | $70.75 | $70.12 | $70.51 | $65.60 | 23,627 |
2019-02-06 | $70.90 | $71.00 | $70.80 | $70.95 | $66.00 | 31,893 |
2019-02-05 | $70.91 | $71.12 | $70.77 | $71.05 | $66.10 | 33,556 |
2019-02-04 | $70.39 | $70.79 | $70.16 | $70.79 | $65.86 | 57,126 |
2019-02-01 | $70.45 | $70.56 | $70.18 | $70.48 | $65.57 | 29,886 |
2019-01-31 | $69.77 | $70.42 | $69.69 | $70.40 | $65.49 | 96,090 |
2019-01-30 | $69.35 | $70.12 | $69.16 | $69.87 | $65.00 | 53,312 |
2019-01-29 | $69.04 | $69.24 | $68.90 | $69.12 | $64.30 | 31,947 |
2019-01-28 | $68.73 | $68.94 | $68.55 | $68.94 | $64.14 | 76,036 |
2019-01-25 | $69.05 | $69.41 | $69.05 | $69.22 | $64.40 | 25,992 |
2019-01-24 | $68.55 | $68.74 | $68.35 | $68.69 | $63.91 | 41,429 |
2019-01-23 | $68.73 | $68.87 | $68.02 | $68.54 | $63.76 | 33,877 |
2019-01-22 | $68.88 | $68.88 | $68.07 | $68.46 | $63.69 | 71,898 |
2019-01-18 | $68.66 | $69.24 | $68.66 | $69.20 | $64.38 | 30,156 |
2019-01-17 | $67.46 | $68.44 | $67.46 | $68.27 | $63.51 | 109,408 |
2019-01-16 | $67.62 | $67.81 | $67.53 | $67.65 | $62.94 | 22,717 |
2019-01-15 | $67.02 | $67.51 | $67.02 | $67.48 | $62.78 | 61,824 |
2019-01-14 | $66.91 | $67.21 | $66.91 | $67.02 | $62.35 | 51,159 |
2019-01-11 | $67.28 | $67.48 | $67.11 | $67.45 | $62.74 | 117,342 |
2019-01-10 | $66.63 | $67.52 | $66.63 | $67.52 | $62.81 | 41,362 |
2019-01-09 | $66.97 | $67.29 | $66.84 | $67.06 | $62.39 | 62,610 |
2019-01-08 | $66.54 | $66.80 | $66.07 | $66.70 | $62.05 | 49,607 |
2019-01-07 | $65.70 | $66.51 | $65.46 | $66.06 | $61.46 | 26,824 |
2019-01-04 | $64.47 | $65.65 | $64.47 | $65.57 | $61.00 | 52,736 |
2019-01-03 | $64.40 | $64.42 | $63.47 | $63.60 | $59.17 | 22,518 |
2019-01-02 | $64.02 | $64.84 | $63.93 | $64.65 | $60.14 | 19,466 |
2018-12-31 | $64.73 | $64.90 | $64.26 | $64.87 | $60.35 | 71,776 |
2018-12-28 | $64.92 | $65.15 | $64.20 | $64.39 | $59.90 | 348,654 |
2018-12-27 | $63.24 | $64.31 | $62.34 | $64.31 | $59.83 | 102,229 |
2018-12-26 | $61.68 | $63.90 | $61.17 | $63.81 | $59.36 | 64,729 |
2018-12-24 | $62.82 | $62.82 | $61.37 | $61.37 | $57.09 | 122,033 |
2018-12-21 | $64.88 | $65.41 | $63.29 | $63.55 | $58.72 | 116,435 |
2018-12-20 | $65.20 | $65.29 | $63.76 | $64.24 | $59.36 | 222,905 |
2018-12-19 | $66.23 | $67.02 | $64.93 | $65.45 | $60.48 | 53,658 |
2018-12-18 | $66.82 | $67.00 | $65.88 | $66.21 | $61.18 | 72,275 |
2018-12-17 | $67.58 | $67.66 | $66.15 | $66.30 | $61.26 | 37,193 |
2018-12-14 | $68.34 | $68.49 | $67.66 | $67.82 | $62.67 | 29,261 |
2018-12-13 | $69.22 | $69.24 | $68.57 | $68.82 | $63.59 | 60,894 |
2018-12-12 | $69.27 | $69.66 | $68.98 | $68.99 | $63.75 | 26,128 |
2018-12-11 | $69.35 | $69.45 | $68.24 | $68.51 | $63.30 | 27,341 |
2018-12-10 | $68.57 | $68.70 | $67.41 | $68.58 | $63.37 | 317,014 |
2018-12-07 | $69.90 | $70.15 | $68.39 | $68.70 | $63.48 | 55,564 |
2018-12-06 | $69.30 | $69.93 | $68.15 | $69.93 | $64.62 | 49,591 |
2018-12-04 | $71.89 | $71.89 | $70.07 | $70.10 | $64.77 | 25,031 |
2018-12-03 | $72.16 | $72.16 | $71.47 | $72.07 | $66.59 | 12,680 |
2018-11-30 | $70.93 | $71.46 | $70.92 | $71.36 | $65.94 | 21,869 |
2018-11-29 | $70.94 | $71.24 | $70.65 | $70.92 | $65.53 | 12,579 |
2018-11-28 | $70.06 | $71.12 | $69.83 | $71.11 | $65.71 | 36,785 |
2018-11-27 | $69.68 | $69.93 | $69.59 | $69.92 | $64.61 | 25,368 |
2018-11-26 | $69.77 | $70.00 | $69.55 | $69.98 | $64.66 | 28,112 |
2018-11-23 | $69.03 | $69.43 | $69.03 | $69.32 | $64.05 | 5,912 |
2018-11-21 | $69.40 | $69.80 | $69.35 | $69.35 | $64.08 | 20,753 |
2018-11-20 | $69.45 | $69.67 | $69.03 | $69.12 | $63.87 | 34,304 |
2018-11-19 | $70.68 | $70.85 | $70.00 | $70.25 | $64.91 | 46,932 |
2018-11-16 | $70.88 | $71.27 | $70.79 | $71.11 | $65.71 | 10,392 |
2018-11-15 | $69.97 | $70.95 | $69.72 | $70.74 | $65.36 | 19,730 |
2018-11-14 | $71.22 | $71.37 | $70.27 | $70.40 | $65.05 | 39,581 |
2018-11-13 | $71.07 | $71.42 | $70.67 | $70.87 | $65.49 | 19,946 |
2018-11-12 | $71.71 | $71.78 | $70.94 | $70.95 | $65.56 | 22,103 |
2018-11-09 | $72.02 | $72.05 | $71.50 | $71.95 | $66.48 | 38,146 |
2018-11-08 | $72.39 | $72.59 | $72.21 | $72.39 | $66.89 | 17,805 |
2018-11-07 | $71.93 | $72.68 | $71.71 | $72.68 | $67.16 | 34,555 |
2018-11-06 | $71.20 | $71.55 | $71.18 | $71.55 | $66.11 | 59,070 |
2018-11-05 | $70.88 | $71.24 | $70.76 | $71.10 | $65.70 | 35,450 |
2018-11-02 | $71.07 | $71.30 | $70.13 | $70.62 | $65.25 | 21,160 |
2018-11-01 | $70.21 | $70.80 | $70.15 | $70.68 | $65.31 | 44,677 |
2018-10-31 | $69.98 | $70.55 | $69.88 | $69.88 | $64.57 | 30,556 |
2018-10-30 | $68.29 | $69.37 | $68.29 | $69.30 | $64.03 | 83,926 |
2018-10-29 | $69.04 | $69.63 | $67.59 | $68.34 | $63.15 | 126,777 |
2018-10-26 | $68.51 | $68.90 | $67.67 | $68.31 | $63.12 | 67,382 |
2018-10-25 | $68.76 | $69.60 | $68.53 | $69.23 | $63.97 | 61,343 |
2018-10-24 | $70.03 | $70.29 | $68.50 | $68.50 | $63.30 | 74,772 |
2018-10-23 | $69.83 | $70.41 | $69.14 | $70.14 | $64.81 | 34,355 |
2018-10-22 | $70.93 | $71.09 | $70.42 | $70.64 | $65.27 | 34,493 |
2018-10-19 | $71.10 | $71.58 | $70.76 | $70.94 | $65.55 | 23,395 |
2018-10-18 | $71.67 | $71.82 | $70.73 | $71.00 | $65.61 | 89,281 |
2018-10-17 | $71.75 | $71.97 | $71.23 | $71.86 | $66.40 | 35,125 |
2018-10-16 | $71.07 | $72.01 | $71.07 | $71.93 | $66.47 | 33,169 |
2018-10-15 | $70.72 | $71.10 | $70.62 | $70.62 | $65.25 | 16,114 |
2018-10-12 | $70.95 | $70.95 | $70.02 | $70.74 | $65.37 | 21,796 |
2018-10-11 | $71.29 | $71.68 | $69.86 | $70.13 | $64.80 | 28,914 |
2018-10-10 | $73.26 | $73.26 | $71.54 | $71.54 | $66.10 | 21,600 |
2018-10-09 | $73.75 | $73.90 | $73.45 | $73.49 | $67.91 | 40,803 |
2018-10-08 | $73.67 | $73.90 | $73.37 | $73.80 | $68.19 | 99,324 |
2018-10-05 | $74.00 | $74.07 | $73.36 | $73.72 | $68.12 | 17,295 |
2018-10-04 | $74.03 | $74.04 | $73.68 | $73.98 | $68.36 | 15,809 |
2018-10-03 | $74.62 | $74.78 | $74.34 | $74.46 | $68.80 | 25,005 |
2018-10-02 | $74.45 | $74.67 | $74.42 | $74.50 | $68.84 | 14,422 |
2018-10-01 | $74.72 | $74.80 | $74.57 | $74.61 | $68.95 | 8,775 |
2018-09-28 | $74.28 | $74.66 | $74.28 | $74.54 | $68.88 | 11,093 |
2018-09-27 | $74.33 | $74.62 | $74.27 | $74.32 | $68.67 | 189,956 |
2018-09-26 | $74.54 | $74.86 | $74.32 | $74.32 | $68.67 | 19,228 |
2018-09-25 | $74.72 | $74.75 | $74.49 | $74.57 | $68.90 | 12,721 |
2018-09-24 | $75.53 | $75.53 | $75.08 | $75.20 | $69.10 | 21,796 |
2018-09-21 | $75.70 | $75.76 | $75.64 | $75.64 | $69.50 | 13,120 |
2018-09-20 | $75.27 | $75.60 | $75.27 | $75.57 | $69.44 | 50,400 |
2018-09-19 | $75.36 | $75.39 | $75.04 | $75.11 | $69.01 | 27,450 |
2018-09-18 | $74.98 | $75.41 | $74.98 | $75.33 | $69.22 | 11,750 |
2018-09-17 | $75.23 | $75.28 | $74.94 | $74.99 | $68.90 | 24,405 |
2018-09-14 | $75.17 | $75.35 | $75.15 | $75.28 | $69.17 | 15,233 |
2018-09-13 | $75.09 | $75.22 | $75.03 | $75.17 | $69.07 | 25,753 |
2018-09-12 | $74.66 | $74.89 | $74.64 | $74.89 | $68.81 | 42,136 |
2018-09-11 | $74.56 | $74.87 | $74.41 | $74.76 | $68.69 | 15,848 |
2018-09-10 | $74.68 | $74.78 | $74.67 | $74.69 | $68.63 | 24,834 |
2018-09-07 | $74.44 | $74.72 | $74.36 | $74.48 | $68.43 | 11,520 |
2018-09-06 | $74.77 | $74.92 | $74.55 | $74.75 | $68.68 | 29,493 |
2018-09-05 | $74.70 | $74.85 | $74.53 | $74.82 | $68.75 | 7,592 |
2018-09-04 | $74.62 | $74.87 | $74.53 | $74.80 | $68.73 | 21,730 |
2018-08-31 | $74.69 | $74.88 | $74.60 | $74.88 | $68.80 | 8,763 |
2018-08-30 | $75.20 | $75.20 | $74.67 | $74.76 | $68.69 | 16,108 |
2018-08-29 | $74.91 | $75.27 | $74.91 | $75.17 | $69.07 | 14,620 |
2018-08-28 | $74.89 | $74.99 | $74.83 | $74.87 | $68.79 | 13,671 |
2018-08-27 | $74.88 | $75.03 | $74.87 | $74.95 | $68.86 | 21,207 |
2018-08-24 | $74.41 | $74.64 | $74.39 | $74.62 | $68.56 | 12,701 |
2018-08-23 | $74.39 | $74.40 | $74.19 | $74.26 | $68.23 | 21,645 |
2018-08-22 | $74.57 | $74.57 | $74.37 | $74.46 | $68.42 | 17,339 |
2018-08-21 | $74.52 | $74.74 | $74.51 | $74.63 | $68.57 | 24,434 |
2018-08-20 | $74.21 | $74.45 | $74.21 | $74.41 | $68.37 | 19,094 |
2018-08-17 | $73.80 | $74.17 | $73.75 | $74.14 | $68.12 | 9,578 |
2018-08-16 | $73.44 | $73.89 | $73.44 | $73.80 | $67.81 | 13,529 |
2018-08-15 | $73.25 | $73.28 | $72.84 | $73.15 | $67.21 | 24,558 |
2018-08-14 | $73.49 | $73.80 | $73.46 | $73.69 | $67.71 | 113,856 |
2018-08-13 | $73.65 | $73.66 | $73.07 | $73.21 | $67.27 | 18,212 |
2018-08-10 | $73.51 | $73.80 | $73.44 | $73.48 | $67.52 | 20,596 |
2018-08-09 | $74.01 | $74.13 | $73.89 | $73.89 | $67.89 | 13,256 |
2018-08-08 | $74.11 | $74.11 | $73.82 | $73.95 | $67.95 | 20,022 |
2018-08-07 | $73.96 | $74.07 | $73.93 | $74.00 | $67.99 | 22,106 |
2018-08-06 | $73.57 | $73.84 | $73.57 | $73.76 | $67.77 | 72,837 |
2018-08-03 | $72.44 | $73.60 | $72.44 | $73.58 | $67.61 | 42,448 |
2018-08-02 | $72.44 | $73.17 | $72.44 | $73.15 | $67.21 | 17,648 |
2018-08-01 | $73.32 | $73.32 | $72.70 | $72.82 | $66.91 | 94,624 |
2018-07-31 | $72.92 | $73.33 | $72.92 | $73.32 | $67.37 | 9,654 |
2018-07-30 | $73.04 | $73.04 | $72.63 | $72.63 | $66.73 | 14,250 |
2018-07-27 | $73.50 | $73.54 | $72.91 | $73.09 | $67.16 | 14,228 |
2018-07-26 | $73.32 | $73.59 | $73.32 | $73.53 | $67.56 | 19,281 |
2018-07-25 | $72.68 | $72.90 | $72.56 | $72.90 | $66.99 | 9,482 |
2018-07-24 | $72.85 | $72.85 | $72.40 | $72.62 | $66.73 | 62,733 |
2018-07-23 | $72.67 | $72.67 | $72.37 | $72.58 | $66.69 | 90,108 |
2018-07-20 | $72.69 | $72.75 | $72.58 | $72.61 | $66.72 | 20,295 |
2018-07-19 | $72.77 | $72.94 | $72.58 | $72.83 | $66.92 | 13,437 |
2018-07-18 | $72.68 | $72.91 | $72.65 | $72.91 | $66.99 | 26,017 |
2018-07-17 | $72.36 | $72.83 | $72.36 | $72.77 | $66.86 | 25,770 |
2018-07-16 | $72.71 | $72.71 | $72.33 | $72.39 | $66.51 | 23,595 |
2018-07-13 | $72.62 | $72.72 | $72.59 | $72.69 | $66.79 | 6,557 |
2018-07-12 | $72.42 | $72.59 | $72.30 | $72.59 | $66.70 | 9,022 |
2018-07-11 | $72.23 | $72.41 | $72.07 | $72.20 | $66.34 | 22,327 |
2018-07-10 | $72.39 | $72.61 | $72.39 | $72.58 | $66.69 | 11,341 |
2018-07-09 | $72.33 | $72.45 | $72.20 | $72.36 | $66.49 | 8,706 |
2018-07-06 | $71.64 | $72.08 | $71.45 | $72.05 | $66.20 | 6,193 |
2018-07-05 | $71.28 | $71.51 | $71.00 | $71.51 | $65.71 | 12,667 |
2018-07-03 | $71.36 | $71.38 | $70.87 | $70.94 | $65.18 | 60,314 |
2018-07-02 | $70.56 | $71.05 | $70.49 | $71.05 | $65.28 | 26,268 |
2018-06-29 | $71.09 | $71.51 | $71.05 | $71.05 | $65.28 | 9,936 |
2018-06-28 | $70.64 | $71.04 | $70.46 | $70.85 | $65.10 | 21,897 |
2018-06-27 | $71.34 | $71.59 | $70.72 | $70.73 | $64.98 | 13,105 |
2018-06-26 | $71.32 | $71.38 | $71.11 | $71.20 | $65.42 | 31,152 |
2018-06-25 | $72.03 | $72.03 | $71.16 | $71.50 | $65.38 | 9,576 |
2018-06-22 | $72.23 | $72.29 | $72.15 | $72.15 | $65.97 | 9,788 |
2018-06-21 | $72.28 | $72.28 | $71.91 | $71.99 | $65.83 | 39,185 |
2018-06-20 | $72.45 | $72.52 | $72.25 | $72.37 | $66.17 | 21,447 |
2018-06-19 | $71.89 | $72.32 | $71.89 | $72.32 | $66.13 | 27,922 |
2018-06-18 | $72.40 | $72.53 | $72.22 | $72.49 | $66.28 | 16,220 |
2018-06-15 | $72.36 | $72.60 | $72.15 | $72.53 | $66.32 | 25,966 |
2018-06-14 | $72.57 | $72.58 | $72.37 | $72.52 | $66.31 | 28,876 |
2018-06-13 | $72.61 | $72.61 | $72.24 | $72.27 | $66.08 | 33,303 |
2018-06-12 | $72.43 | $72.54 | $72.32 | $72.48 | $66.28 | 19,938 |
2018-06-11 | $72.14 | $72.46 | $72.14 | $72.29 | $66.10 | 15,350 |
2018-06-08 | $71.69 | $72.14 | $71.69 | $72.13 | $65.95 | 17,572 |
2018-06-07 | $71.86 | $71.89 | $71.66 | $71.84 | $65.69 | 19,198 |
2018-06-06 | $71.64 | $71.71 | $71.27 | $71.71 | $65.57 | 29,539 |
2018-06-05 | $71.49 | $71.49 | $71.25 | $71.41 | $65.30 | 25,680 |
2018-06-04 | $71.29 | $71.41 | $71.24 | $71.36 | $65.25 | 12,845 |
2018-06-01 | $71.11 | $71.15 | $70.99 | $71.07 | $64.98 | 13,108 |
2018-05-31 | $71.14 | $71.14 | $70.57 | $70.65 | $64.60 | 23,199 |
2018-05-30 | $70.77 | $71.37 | $70.74 | $71.24 | $65.14 | 23,343 |
2018-05-29 | $70.64 | $70.72 | $70.17 | $70.44 | $64.41 | 30,243 |
2018-05-25 | $70.93 | $71.13 | $70.87 | $70.95 | $64.87 | 11,944 |
2018-05-24 | $70.88 | $71.04 | $70.60 | $71.01 | $64.93 | 18,343 |
2018-05-23 | $70.62 | $70.94 | $70.60 | $70.94 | $64.87 | 12,843 |
2018-05-22 | $71.08 | $71.20 | $70.81 | $70.81 | $64.75 | 98,591 |
2018-05-21 | $71.03 | $71.10 | $70.87 | $70.97 | $64.90 | 12,051 |
2018-05-18 | $70.58 | $70.69 | $70.50 | $70.62 | $64.57 | 40,272 |
2018-05-17 | $70.52 | $70.88 | $70.52 | $70.61 | $64.56 | 14,938 |
2018-05-16 | $70.45 | $70.71 | $70.41 | $70.63 | $64.58 | 29,261 |
2018-05-15 | $70.44 | $70.44 | $70.14 | $70.23 | $64.22 | 22,754 |
2018-05-14 | $70.94 | $71.00 | $70.60 | $70.73 | $64.67 | 20,716 |
2018-05-11 | $70.43 | $70.78 | $70.43 | $70.65 | $64.60 | 25,083 |
2018-05-10 | $70.00 | $70.55 | $70.00 | $70.43 | $64.39 | 25,351 |
2018-05-09 | $69.51 | $69.95 | $69.46 | $69.82 | $63.84 | 23,925 |
2018-05-08 | $69.69 | $69.69 | $69.14 | $69.47 | $63.52 | 23,002 |
2018-05-07 | $69.93 | $69.94 | $69.59 | $69.69 | $63.72 | 15,255 |
2018-05-04 | $68.89 | $69.89 | $68.72 | $69.77 | $63.80 | 37,939 |
2018-05-03 | $68.92 | $69.10 | $68.24 | $68.89 | $62.99 | 18,909 |
2018-05-02 | $69.40 | $69.66 | $69.02 | $69.07 | $63.16 | 31,753 |
2018-05-01 | $69.60 | $69.60 | $69.07 | $69.53 | $63.58 | 69,550 |
2018-04-30 | $70.38 | $70.52 | $69.75 | $69.80 | $63.82 | 26,450 |
2018-04-27 | $70.25 | $70.39 | $70.17 | $70.36 | $64.34 | 64,002 |
2018-04-26 | $69.98 | $70.34 | $69.67 | $70.14 | $64.13 | 14,953 |
2018-04-25 | $69.57 | $69.80 | $69.19 | $69.64 | $63.67 | 33,025 |
2018-04-24 | $70.27 | $70.44 | $69.12 | $69.19 | $63.27 | 41,181 |
2018-04-23 | $70.24 | $70.24 | $69.92 | $70.10 | $64.10 | 16,985 |
2018-04-20 | $70.47 | $70.58 | $69.86 | $69.86 | $63.87 | 14,116 |
2018-04-19 | $71.04 | $71.04 | $70.33 | $70.58 | $64.53 | 28,269 |
2018-04-18 | $71.15 | $71.43 | $71.11 | $71.13 | $65.03 | 24,013 |
2018-04-17 | $70.96 | $71.14 | $70.87 | $71.05 | $64.97 | 63,560 |
2018-04-16 | $70.24 | $70.59 | $70.14 | $70.44 | $64.41 | 19,722 |
2018-04-13 | $70.01 | $70.01 | $69.50 | $69.69 | $63.73 | 45,583 |
2018-04-12 | $69.74 | $70.04 | $69.74 | $69.82 | $63.84 | 21,714 |
2018-04-11 | $69.42 | $69.84 | $69.42 | $69.48 | $63.53 | 53,272 |
2018-04-10 | $69.80 | $70.00 | $69.66 | $69.80 | $63.82 | 27,279 |
2018-04-09 | $69.10 | $69.81 | $69.04 | $69.04 | $63.13 | 20,558 |
2018-04-06 | $69.74 | $69.90 | $68.37 | $68.74 | $62.85 | 48,231 |
2018-04-05 | $69.88 | $70.28 | $69.87 | $70.12 | $64.11 | 21,344 |
2018-04-04 | $68.24 | $69.63 | $68.24 | $69.61 | $63.65 | 26,291 |
2018-04-03 | $68.44 | $69.02 | $68.20 | $68.84 | $62.95 | 20,363 |
2018-04-02 | $69.39 | $69.47 | $67.59 | $68.18 | $62.34 | 26,065 |
2018-03-29 | $69.03 | $69.86 | $69.03 | $69.69 | $63.72 | 12,731 |
2018-03-28 | $68.90 | $69.02 | $68.59 | $68.80 | $62.90 | 29,395 |
2018-03-27 | $69.73 | $69.99 | $68.67 | $68.69 | $62.81 | 23,759 |
2018-03-26 | $68.88 | $69.50 | $68.58 | $69.50 | $63.55 | 18,712 |
2018-03-23 | $69.44 | $69.44 | $68.05 | $68.19 | $62.35 | 25,383 |
2018-03-22 | $70.31 | $70.34 | $69.32 | $69.32 | $63.38 | 22,651 |
2018-03-21 | $70.76 | $71.21 | $70.74 | $70.90 | $64.83 | 12,071 |
2018-03-20 | $71.21 | $71.22 | $70.97 | $71.06 | $64.78 | 38,446 |
2018-03-19 | $71.62 | $71.62 | $70.59 | $71.04 | $64.76 | 155,585 |
2018-03-16 | $71.68 | $71.84 | $71.59 | $71.84 | $65.48 | 12,644 |
2018-03-15 | $71.71 | $71.75 | $71.37 | $71.51 | $65.19 | 12,573 |
2018-03-14 | $72.28 | $72.28 | $71.50 | $71.56 | $65.23 | 32,194 |
2018-03-13 | $72.62 | $72.62 | $71.81 | $71.81 | $65.46 | 19,575 |
2018-03-12 | $72.37 | $72.40 | $72.06 | $72.21 | $65.82 | 15,302 |
2018-03-09 | $71.53 | $72.26 | $71.48 | $72.20 | $65.82 | 43,079 |
2018-03-08 | $71.10 | $71.27 | $70.90 | $71.27 | $64.97 | 15,194 |
2018-03-07 | $70.96 | $71.03 | $70.47 | $70.95 | $64.68 | 23,940 |
2018-03-06 | $70.96 | $71.06 | $70.51 | $71.06 | $64.78 | 49,069 |
2018-03-05 | $69.77 | $70.90 | $69.74 | $70.82 | $64.56 | 101,155 |
2018-03-02 | $69.18 | $70.13 | $69.18 | $70.08 | $63.88 | 26,626 |
2018-03-01 | $70.57 | $70.57 | $69.30 | $69.59 | $63.44 | 19,542 |
2018-02-28 | $71.27 | $71.33 | $70.38 | $70.38 | $64.16 | 18,401 |
2018-02-27 | $72.00 | $72.16 | $71.03 | $71.03 | $64.75 | 21,743 |
2018-02-26 | $71.66 | $71.86 | $71.32 | $71.86 | $65.51 | 14,436 |
2018-02-23 | $70.61 | $71.39 | $70.50 | $71.32 | $65.01 | 15,081 |
2018-02-22 | $70.51 | $70.88 | $70.29 | $70.33 | $64.11 | 12,596 |
2018-02-21 | $70.85 | $71.38 | $70.51 | $70.66 | $64.41 | 13,830 |
2018-02-20 | $70.89 | $71.18 | $70.48 | $70.70 | $64.45 | 37,199 |
2018-02-16 | $71.08 | $71.61 | $70.95 | $71.32 | $65.01 | 55,916 |
2018-02-15 | $70.75 | $71.07 | $70.25 | $71.07 | $64.79 | 17,822 |
2018-02-14 | $69.08 | $70.46 | $69.08 | $70.37 | $64.15 | 13,576 |
2018-02-13 | $68.94 | $69.60 | $68.94 | $69.51 | $63.36 | 22,648 |
2018-02-12 | $69.01 | $69.72 | $68.62 | $69.38 | $63.24 | 50,194 |
2018-02-09 | $68.31 | $69.05 | $66.68 | $68.59 | $62.52 | 63,208 |
2018-02-08 | $69.93 | $69.98 | $67.59 | $67.59 | $61.61 | 31,377 |
2018-02-07 | $69.91 | $70.91 | $69.91 | $70.03 | $63.84 | 33,195 |
2018-02-06 | $68.03 | $70.28 | $67.83 | $69.86 | $63.68 | 124,294 |
2018-02-05 | $71.40 | $71.73 | $69.20 | $69.20 | $63.08 | 39,493 |
2018-02-02 | $72.90 | $72.90 | $71.72 | $71.74 | $65.40 | 57,198 |
2018-02-01 | $73.30 | $73.46 | $73.01 | $73.10 | $66.64 | 20,708 |
2018-01-31 | $73.74 | $73.74 | $73.07 | $73.40 | $66.91 | 27,270 |
2018-01-30 | $73.73 | $73.73 | $73.33 | $73.38 | $66.89 | 84,649 |
2018-01-29 | $74.53 | $74.59 | $74.04 | $74.04 | $67.49 | 51,571 |
2018-01-26 | $74.21 | $74.58 | $74.02 | $74.58 | $67.98 | 60,322 |
2018-01-25 | $73.86 | $74.00 | $73.67 | $73.90 | $67.36 | 57,553 |
2018-01-24 | $73.76 | $74.03 | $73.54 | $73.74 | $67.21 | 59,985 |
2018-01-23 | $73.63 | $73.85 | $73.58 | $73.79 | $67.26 | 56,026 |
2018-01-22 | $73.30 | $73.64 | $73.21 | $73.64 | $67.13 | 30,070 |
2018-01-19 | $73.17 | $73.25 | $72.93 | $73.25 | $66.77 | 26,644 |
2018-01-18 | $73.03 | $73.03 | $72.65 | $72.79 | $66.35 | 27,018 |
2018-01-17 | $72.67 | $73.14 | $72.49 | $72.95 | $66.50 | 59,580 |
2018-01-16 | $72.88 | $73.07 | $72.29 | $72.31 | $65.92 | 81,371 |
2018-01-12 | $72.41 | $72.70 | $72.34 | $72.66 | $66.23 | 113,227 |
2018-01-11 | $71.97 | $72.31 | $71.92 | $72.29 | $65.90 | 209,047 |
2018-01-10 | $72.02 | $72.02 | $71.48 | $71.80 | $65.45 | 51,212 |
2018-01-09 | $72.23 | $72.28 | $72.02 | $72.05 | $65.68 | 48,190 |
2018-01-08 | $71.81 | $72.07 | $71.69 | $72.06 | $65.69 | 133,031 |
2018-01-05 | $71.67 | $71.82 | $71.54 | $71.82 | $65.47 | 17,505 |
2018-01-04 | $71.50 | $71.52 | $71.35 | $71.41 | $65.10 | 31,719 |
2018-01-03 | $71.04 | $71.24 | $71.03 | $71.21 | $64.91 | 35,268 |
2018-01-02 | $70.86 | $70.86 | $70.62 | $70.80 | $64.54 | 26,130 |
2017-12-29 | $70.91 | $70.91 | $70.52 | $70.52 | $64.28 | 35,538 |
2017-12-28 | $70.60 | $70.83 | $70.59 | $70.83 | $64.57 | 19,850 |
2017-12-27 | $70.54 | $70.77 | $70.53 | $70.60 | $64.36 | 15,623 |
2017-12-26 | $70.63 | $70.69 | $70.58 | $70.58 | $64.34 | 5,906 |
2017-12-22 | $71.40 | $71.51 | $71.36 | $71.49 | $64.37 | 20,369 |
2017-12-21 | $71.46 | $71.61 | $71.43 | $71.43 | $64.31 | 47,427 |
2017-12-20 | $71.78 | $71.78 | $71.43 | $71.47 | $64.35 | 109,056 |
2017-12-19 | $71.86 | $71.86 | $71.48 | $71.48 | $64.35 | 27,188 |
2017-12-18 | $71.76 | $71.79 | $71.64 | $71.72 | $64.57 | 27,811 |
2017-12-15 | $71.03 | $71.49 | $71.03 | $71.30 | $64.20 | 31,443 |
2017-12-14 | $71.21 | $71.21 | $70.74 | $70.74 | $63.69 | 77,242 |
2017-12-13 | $71.21 | $71.25 | $71.11 | $71.16 | $64.07 | 18,923 |
2017-12-12 | $71.44 | $71.44 | $71.10 | $71.10 | $64.02 | 44,047 |
2017-12-11 | $71.21 | $71.21 | $71.01 | $71.14 | $64.05 | 37,886 |
2017-12-08 | $71.08 | $71.08 | $70.87 | $71.02 | $63.94 | 17,999 |
2017-12-07 | $70.41 | $70.81 | $70.41 | $70.73 | $63.68 | 14,638 |
2017-12-06 | $70.54 | $70.63 | $70.43 | $70.50 | $63.47 | 19,994 |
2017-12-05 | $70.94 | $70.94 | $70.55 | $70.59 | $63.56 | 19,157 |
2017-12-04 | $71.33 | $71.48 | $70.94 | $70.97 | $63.89 | 13,643 |
2017-12-01 | $70.99 | $71.01 | $70.04 | $70.93 | $63.86 | 28,222 |
2017-11-30 | $70.86 | $71.22 | $70.74 | $71.02 | $63.94 | 21,145 |
2017-11-29 | $70.49 | $70.59 | $70.47 | $70.55 | $63.52 | 30,808 |
2017-11-28 | $69.91 | $70.33 | $69.76 | $70.27 | $63.27 | 18,655 |
2017-11-27 | $69.70 | $69.73 | $69.64 | $69.64 | $62.70 | 9,871 |
2017-11-24 | $69.64 | $69.67 | $69.64 | $69.67 | $62.73 | 4,482 |
2017-11-22 | $69.61 | $69.61 | $69.49 | $69.52 | $62.59 | 10,656 |
2017-11-21 | $69.56 | $69.65 | $69.52 | $69.55 | $62.62 | 71,693 |
2017-11-20 | $69.22 | $69.36 | $69.22 | $69.34 | $62.43 | 8,338 |
2017-11-17 | $69.23 | $69.25 | $69.11 | $69.23 | $62.33 | 10,158 |
2017-11-16 | $68.84 | $69.29 | $68.83 | $69.14 | $62.25 | 13,391 |
2017-11-15 | $68.84 | $68.84 | $68.46 | $68.54 | $61.71 | 20,647 |
2017-11-14 | $68.76 | $69.01 | $68.70 | $69.01 | $62.13 | 27,812 |
2017-11-13 | $68.52 | $68.97 | $68.52 | $68.91 | $62.04 | 12,746 |
2017-11-10 | $68.61 | $68.71 | $68.52 | $68.68 | $61.84 | 17,683 |
2017-11-09 | $68.51 | $68.73 | $68.33 | $68.68 | $61.84 | 20,966 |
2017-11-08 | $68.81 | $68.95 | $68.68 | $68.87 | $62.01 | 28,003 |
2017-11-07 | $68.87 | $68.87 | $68.59 | $68.72 | $61.87 | 17,942 |
2017-11-06 | $68.73 | $68.75 | $68.65 | $68.70 | $61.85 | 29,059 |
2017-11-03 | $68.51 | $68.72 | $68.51 | $68.64 | $61.80 | 9,353 |
2017-11-02 | $68.59 | $68.60 | $68.33 | $68.54 | $61.71 | 36,306 |
2017-11-01 | $68.72 | $68.82 | $68.51 | $68.56 | $61.73 | 17,960 |
2017-10-31 | $68.45 | $68.61 | $68.45 | $68.52 | $61.69 | 19,722 |
2017-10-30 | $68.64 | $68.64 | $68.32 | $68.38 | $61.57 | 55,620 |
2017-10-27 | $68.52 | $68.73 | $68.41 | $68.67 | $61.83 | 21,038 |
2017-10-26 | $68.59 | $68.69 | $68.52 | $68.58 | $61.75 | 15,505 |
2017-10-25 | $68.54 | $68.54 | $68.05 | $68.41 | $61.59 | 46,365 |
2017-10-24 | $68.77 | $68.79 | $68.65 | $68.77 | $61.92 | 14,232 |
2017-10-23 | $69.05 | $69.05 | $68.67 | $68.68 | $61.83 | 30,093 |
2017-10-20 | $68.77 | $68.84 | $68.71 | $68.80 | $61.94 | 16,637 |
2017-10-19 | $67.97 | $68.45 | $67.97 | $68.45 | $61.63 | 32,294 |
2017-10-18 | $68.40 | $68.40 | $68.20 | $68.30 | $61.49 | 19,445 |
2017-10-17 | $68.22 | $68.23 | $68.07 | $68.23 | $61.43 | 26,032 |
2017-10-16 | $68.16 | $68.19 | $68.10 | $68.15 | $61.36 | 12,734 |
2017-10-13 | $68.33 | $68.33 | $68.11 | $68.17 | $61.38 | 17,577 |
2017-10-12 | $68.00 | $68.18 | $67.94 | $68.14 | $61.35 | 23,466 |
2017-10-11 | $67.97 | $68.07 | $67.92 | $68.07 | $61.29 | 29,467 |
2017-10-10 | $67.93 | $67.95 | $67.82 | $67.95 | $61.18 | 29,271 |
2017-10-09 | $68.12 | $68.12 | $67.70 | $67.70 | $60.95 | 80,055 |
2017-10-06 | $67.94 | $68.00 | $67.90 | $67.95 | $61.18 | 77,913 |
2017-10-05 | $68.06 | $68.09 | $67.92 | $68.07 | $61.29 | 65,361 |
2017-10-04 | $67.75 | $67.90 | $67.59 | $67.85 | $61.09 | 24,427 |
2017-10-03 | $67.65 | $67.68 | $67.49 | $67.68 | $60.94 | 28,096 |
2017-10-02 | $67.29 | $67.57 | $67.29 | $67.53 | $60.80 | 26,640 |
2017-09-29 | $67.18 | $67.30 | $67.10 | $67.29 | $60.58 | 12,710 |
2017-09-28 | $66.97 | $67.11 | $66.90 | $67.11 | $60.42 | 21,207 |
2017-09-27 | $67.02 | $67.07 | $66.73 | $67.00 | $60.32 | 62,646 |
2017-09-26 | $66.99 | $67.04 | $66.90 | $66.90 | $60.23 | 51,784 |
2017-09-25 | $66.85 | $66.85 | $66.61 | $66.83 | $60.17 | 12,199 |
2017-09-22 | $66.78 | $66.83 | $66.72 | $66.82 | $60.16 | 24,841 |
2017-09-21 | $66.87 | $66.88 | $66.71 | $66.74 | $60.09 | 24,206 |
2017-09-20 | $66.95 | $67.02 | $66.74 | $66.94 | $60.27 | 24,440 |
2017-09-19 | $67.05 | $67.05 | $66.88 | $66.97 | $60.30 | 13,879 |
2017-09-18 | $67.23 | $67.23 | $66.89 | $66.99 | $60.31 | 12,894 |
2017-09-15 | $66.58 | $66.97 | $66.58 | $66.97 | $60.30 | 25,435 |
2017-09-14 | $66.72 | $66.82 | $66.64 | $66.81 | $60.15 | 12,084 |
2017-09-13 | $67.04 | $67.04 | $66.74 | $66.80 | $60.14 | 30,701 |
2017-09-12 | $67.08 | $67.08 | $66.73 | $66.89 | $60.22 | 41,503 |
2017-09-11 | $66.58 | $66.83 | $66.58 | $66.74 | $60.09 | 15,225 |
2017-09-08 | $66.17 | $66.21 | $65.90 | $66.17 | $59.58 | 11,885 |
2017-09-07 | $66.28 | $66.28 | $65.88 | $65.99 | $59.41 | 12,090 |
2017-09-06 | $66.11 | $66.11 | $65.87 | $66.07 | $59.49 | 10,849 |
2017-09-05 | $66.04 | $66.04 | $65.58 | $65.84 | $59.28 | 17,167 |
2017-09-01 | $66.22 | $66.22 | $66.04 | $66.19 | $59.59 | 79,115 |
2017-08-31 | $65.85 | $66.09 | $65.81 | $66.03 | $59.45 | 12,403 |
2017-08-30 | $65.42 | $65.68 | $65.42 | $65.63 | $59.09 | 21,306 |
2017-08-29 | $65.06 | $65.43 | $65.06 | $65.36 | $58.85 | 12,119 |
2017-08-28 | $65.70 | $65.70 | $65.29 | $65.38 | $58.87 | 13,489 |
2017-08-25 | $65.48 | $65.55 | $65.34 | $65.48 | $58.96 | 9,076 |
2017-08-24 | $65.44 | $65.44 | $65.16 | $65.22 | $58.72 | 9,498 |
2017-08-23 | $65.55 | $65.55 | $65.27 | $65.36 | $58.85 | 18,277 |
2017-08-22 | $65.30 | $65.57 | $65.20 | $65.57 | $59.04 | 45,280 |
2017-08-21 | $64.88 | $65.04 | $64.82 | $65.04 | $58.56 | 140,345 |
2017-08-18 | $65.32 | $65.32 | $64.75 | $64.97 | $58.50 | 12,230 |
2017-08-17 | $65.76 | $65.78 | $64.92 | $64.96 | $58.49 | 17,491 |
2017-08-16 | $65.78 | $65.89 | $65.73 | $65.79 | $59.23 | 21,077 |
2017-08-15 | $65.67 | $65.67 | $65.52 | $65.60 | $59.07 | 12,803 |
2017-08-14 | $65.27 | $65.70 | $65.27 | $65.63 | $59.09 | 14,589 |
2017-08-11 | $65.21 | $65.21 | $64.82 | $65.08 | $58.60 | 13,465 |
2017-08-10 | $65.94 | $65.94 | $64.98 | $64.98 | $58.50 | 16,738 |
2017-08-09 | $65.68 | $65.76 | $65.54 | $65.69 | $59.14 | 38,160 |
2017-08-08 | $66.00 | $66.17 | $65.72 | $65.77 | $59.22 | 22,626 |
2017-08-07 | $66.20 | $66.20 | $65.84 | $66.00 | $59.42 | 9,340 |
2017-08-04 | $65.93 | $65.93 | $65.79 | $65.82 | $59.26 | 17,870 |
2017-08-03 | $65.84 | $65.87 | $65.78 | $65.78 | $59.22 | 11,275 |
2017-08-02 | $65.86 | $65.86 | $65.60 | $65.83 | $59.27 | 30,446 |
2017-08-01 | $66.24 | $66.24 | $65.81 | $65.95 | $59.38 | 180,691 |
2017-07-31 | $66.00 | $66.13 | $65.77 | $65.85 | $59.29 | 35,442 |
2017-07-28 | $65.89 | $65.93 | $65.71 | $65.85 | $59.29 | 14,312 |
2017-07-27 | $66.50 | $66.50 | $65.58 | $66.03 | $59.45 | 36,301 |
2017-07-26 | $66.20 | $66.20 | $66.00 | $66.10 | $59.51 | 14,131 |
2017-07-25 | $66.25 | $66.25 | $66.10 | $66.18 | $59.59 | 28,807 |
2017-07-24 | $66.03 | $66.10 | $65.96 | $66.05 | $59.47 | 11,117 |
2017-07-21 | $66.00 | $66.12 | $65.98 | $66.10 | $59.51 | 30,510 |
2017-07-20 | $66.18 | $66.24 | $65.99 | $66.15 | $59.56 | 29,157 |
2017-07-19 | $65.82 | $66.07 | $65.82 | $66.06 | $59.47 | 60,954 |
2017-07-18 | $65.70 | $65.77 | $65.60 | $65.74 | $59.19 | 20,587 |
2017-07-17 | $65.66 | $65.89 | $65.66 | $65.79 | $59.23 | 18,376 |
2017-07-14 | $65.46 | $65.77 | $65.46 | $65.71 | $59.16 | 9,245 |
2017-07-13 | $65.42 | $65.48 | $65.25 | $65.38 | $58.87 | 38,906 |
2017-07-12 | $65.32 | $65.44 | $65.32 | $65.36 | $58.85 | 22,227 |
2017-07-11 | $65.03 | $65.03 | $64.76 | $64.95 | $58.48 | 226,295 |
2017-07-10 | $65.27 | $65.27 | $64.91 | $65.02 | $58.54 | 53,588 |
2017-07-07 | $64.79 | $65.10 | $64.79 | $65.04 | $58.56 | 12,278 |
2017-07-06 | $65.08 | $65.08 | $64.52 | $64.60 | $58.16 | 155,514 |
2017-07-05 | $65.49 | $65.49 | $65.01 | $65.07 | $58.59 | 5,933 |
2017-07-03 | $65.30 | $65.49 | $65.30 | $65.31 | $58.80 | 6,382 |
2017-06-30 | $65.22 | $65.31 | $65.11 | $65.31 | $58.80 | 9,408 |
2017-06-29 | $65.42 | $65.42 | $64.62 | $65.00 | $58.52 | 14,634 |
2017-06-28 | $65.36 | $65.68 | $65.36 | $65.55 | $59.01 | 23,171 |
2017-06-27 | $65.64 | $65.66 | $65.17 | $65.17 | $58.68 | 8,945 |
2017-06-26 | $65.72 | $65.82 | $65.67 | $65.73 | $59.18 | 8,223 |
2017-06-23 | $65.69 | $65.69 | $65.43 | $65.48 | $58.96 | 30,069 |
2017-06-22 | $65.40 | $65.65 | $65.39 | $65.57 | $59.03 | 11,053 |
2017-06-21 | $65.65 | $65.66 | $65.37 | $65.48 | $58.96 | 24,911 |
2017-06-20 | $65.92 | $65.92 | $65.52 | $65.57 | $59.04 | 21,309 |
2017-06-19 | $65.66 | $65.99 | $65.66 | $65.99 | $59.41 | 10,926 |
2017-06-16 | $65.50 | $65.51 | $65.31 | $65.51 | $58.98 | 11,690 |
2017-06-15 | $65.41 | $65.63 | $65.27 | $65.56 | $59.02 | 12,472 |
2017-06-14 | $65.82 | $65.82 | $65.50 | $65.69 | $59.14 | 22,052 |
2017-06-13 | $65.54 | $65.67 | $65.43 | $65.66 | $59.12 | 10,107 |
2017-06-12 | $65.41 | $65.41 | $65.17 | $65.33 | $58.82 | 14,691 |
2017-06-09 | $65.58 | $65.63 | $65.19 | $65.33 | $58.82 | 6,283 |
2017-06-08 | $65.78 | $65.78 | $65.23 | $65.40 | $58.88 | 19,519 |
2017-06-07 | $65.46 | $65.55 | $65.38 | $65.50 | $58.97 | 12,094 |
2017-06-06 | $65.91 | $65.91 | $65.38 | $65.50 | $58.97 | 9,388 |
2017-06-05 | $66.24 | $66.24 | $65.58 | $65.69 | $59.14 | 70,517 |
2017-06-02 | $65.71 | $65.80 | $65.63 | $65.80 | $59.24 | 23,219 |
2017-06-01 | $65.01 | $65.47 | $64.97 | $65.41 | $58.89 | 30,340 |
2017-05-31 | $64.85 | $64.96 | $64.68 | $64.96 | $58.49 | 10,741 |
2017-05-30 | $64.87 | $64.87 | $64.69 | $64.83 | $58.37 | 5,834 |
2017-05-26 | $64.77 | $64.84 | $64.76 | $64.84 | $58.38 | 20,077 |
2017-05-25 | $65.05 | $65.05 | $64.62 | $64.85 | $58.39 | 81,419 |
2017-05-24 | $64.33 | $64.48 | $64.33 | $64.46 | $58.04 | 23,274 |
2017-05-23 | $64.30 | $64.41 | $64.20 | $64.28 | $57.87 | 27,825 |
2017-05-22 | $64.03 | $64.24 | $64.00 | $64.17 | $57.78 | 14,835 |
2017-05-19 | $63.44 | $63.96 | $63.44 | $63.82 | $57.46 | 8,933 |
2017-05-18 | $63.13 | $63.49 | $63.05 | $63.43 | $57.11 | 16,829 |
2017-05-17 | $63.61 | $63.67 | $63.21 | $63.21 | $56.91 | 70,857 |
2017-05-16 | $64.49 | $64.49 | $63.88 | $63.95 | $57.58 | 12,614 |
2017-05-15 | $63.92 | $64.20 | $63.92 | $64.16 | $57.77 | 11,365 |
2017-05-12 | $63.84 | $63.87 | $63.70 | $63.80 | $57.44 | 10,014 |
2017-05-11 | $63.98 | $64.00 | $63.68 | $64.00 | $57.62 | 17,556 |
2017-05-10 | $64.04 | $64.18 | $64.00 | $64.18 | $57.78 | 8,855 |
2017-05-09 | $64.06 | $64.11 | $63.93 | $63.93 | $57.56 | 14,377 |
2017-05-08 | $64.00 | $64.09 | $63.95 | $64.02 | $57.64 | 7,095 |
2017-05-05 | $64.01 | $64.14 | $63.90 | $64.14 | $57.75 | 5,579 |
2017-05-04 | $63.75 | $63.83 | $63.66 | $63.83 | $57.47 | 14,484 |
2017-05-03 | $63.77 | $63.77 | $63.56 | $63.71 | $57.36 | 144,288 |
2017-05-02 | $63.83 | $63.86 | $63.75 | $63.83 | $57.47 | 1,209,411 |
2017-05-01 | $63.69 | $63.85 | $63.69 | $63.82 | $57.46 | 3,680 |
2017-04-28 | $63.92 | $63.92 | $63.79 | $63.84 | $57.47 | 23,032 |
2017-04-27 | $64.04 | $64.14 | $64.00 | $64.06 | $57.68 | 82,925 |
2017-04-26 | $63.97 | $64.20 | $63.95 | $64.13 | $57.74 | 20,591 |
2017-04-25 | $63.91 | $64.08 | $63.85 | $64.01 | $57.63 | 34,187 |
2017-04-24 | $64.13 | $64.59 | $63.59 | $63.74 | $57.39 | 10,713 |
2017-04-21 | $63.17 | $63.17 | $63.00 | $63.10 | $56.81 | 36,507 |
2017-04-20 | $62.94 | $63.71 | $62.82 | $63.23 | $56.93 | 24,304 |
2017-04-19 | $62.99 | $63.05 | $62.77 | $62.82 | $56.56 | 23,616 |
2017-04-18 | $63.11 | $63.11 | $62.64 | $62.84 | $56.58 | 55,693 |
2017-04-17 | $62.58 | $62.89 | $62.58 | $62.89 | $56.62 | 7,251 |
2017-04-13 | $62.86 | $62.86 | $62.43 | $62.44 | $56.22 | 12,814 |
2017-04-12 | $62.86 | $62.95 | $62.74 | $62.84 | $56.58 | 10,492 |
2017-04-11 | $62.90 | $63.02 | $62.61 | $62.88 | $56.61 | 13,438 |
2017-04-10 | $63.20 | $63.20 | $62.88 | $63.08 | $56.79 | 15,286 |
2017-04-07 | $62.98 | $63.01 | $62.90 | $62.91 | $56.64 | 4,491 |
2017-04-06 | $62.74 | $63.04 | $62.70 | $62.89 | $56.62 | 11,893 |
2017-04-05 | $63.16 | $63.31 | $62.83 | $62.96 | $56.69 | 15,007 |
2017-04-04 | $62.76 | $62.89 | $62.70 | $62.83 | $56.57 | 21,549 |
2017-04-03 | $63.48 | $63.48 | $62.65 | $62.91 | $56.64 | 83,253 |
2017-03-31 | $63.13 | $63.29 | $63.11 | $63.16 | $56.87 | 9,063 |
2017-03-30 | $63.00 | $63.20 | $63.00 | $63.15 | $56.86 | 6,412 |
2017-03-29 | $62.99 | $63.17 | $62.91 | $63.11 | $56.82 | 19,588 |
2017-03-28 | $62.76 | $63.16 | $62.64 | $63.12 | $56.83 | 18,651 |
2017-03-27 | $63.08 | $63.08 | $62.32 | $62.78 | $56.52 | 22,416 |
2017-03-24 | $62.91 | $63.07 | $62.66 | $62.79 | $56.53 | 14,491 |
2017-03-23 | $62.86 | $63.14 | $62.75 | $62.75 | $56.50 | 7,340 |
2017-03-22 | $62.72 | $62.82 | $62.51 | $62.78 | $56.52 | 20,784 |
2017-03-21 | $63.19 | $63.21 | $62.61 | $62.63 | $56.39 | 86,806 |
2017-03-20 | $63.29 | $63.38 | $63.13 | $63.24 | $56.94 | 15,516 |
2017-03-17 | $63.41 | $63.56 | $63.36 | $63.45 | $57.13 | 7,187 |
2017-03-16 | $63.55 | $63.55 | $63.27 | $63.27 | $56.97 | 14,493 |
2017-03-15 | $63.12 | $63.69 | $63.11 | $63.57 | $57.24 | 9,154 |
2017-03-14 | $62.85 | $62.89 | $62.72 | $62.85 | $56.59 | 18,734 |
2017-03-13 | $63.37 | $63.37 | $62.92 | $63.07 | $56.79 | 12,807 |
2017-03-10 | $62.93 | $62.99 | $62.69 | $62.96 | $56.69 | 44,319 |
2017-03-09 | $62.72 | $62.78 | $62.46 | $62.61 | $56.37 | 14,202 |
2017-03-08 | $62.82 | $62.88 | $62.65 | $62.69 | $56.44 | 70,386 |
2017-03-07 | $62.86 | $62.98 | $62.76 | $62.82 | $56.56 | 5,880 |
2017-03-06 | $63.08 | $63.09 | $62.93 | $63.05 | $56.77 | 18,207 |
2017-03-03 | $63.10 | $63.25 | $63.08 | $63.24 | $56.94 | 7,907 |
2017-03-02 | $63.36 | $63.48 | $63.30 | $63.30 | $56.99 | 27,345 |
2017-03-01 | $63.36 | $63.68 | $63.35 | $63.60 | $57.26 | 12,829 |
2017-02-28 | $62.98 | $63.08 | $62.91 | $62.91 | $56.64 | 14,049 |
2017-02-27 | $63.33 | $63.33 | $62.94 | $63.12 | $56.83 | 128,901 |
2017-02-24 | $62.63 | $63.04 | $62.63 | $63.01 | $56.73 | 17,345 |
2017-02-23 | $62.85 | $62.85 | $62.63 | $62.73 | $56.48 | 6,492 |
2017-02-22 | $62.64 | $62.76 | $62.60 | $62.72 | $56.47 | 26,083 |
2017-02-21 | $62.37 | $62.80 | $62.37 | $62.76 | $56.51 | 51,411 |
2017-02-17 | $62.08 | $62.25 | $62.03 | $62.25 | $56.05 | 114,860 |
2017-02-16 | $62.16 | $62.19 | $62.01 | $62.17 | $55.98 | 9,886 |
2017-02-15 | $61.83 | $62.21 | $61.82 | $62.15 | $55.96 | 11,912 |
2017-02-14 | $61.78 | $61.89 | $61.62 | $61.88 | $55.71 | 11,684 |
2017-02-13 | $61.71 | $61.90 | $61.71 | $61.79 | $55.63 | 13,197 |
2017-02-10 | $61.63 | $61.64 | $61.42 | $61.64 | $55.50 | 5,922 |
2017-02-09 | $61.51 | $61.51 | $61.15 | $61.36 | $55.24 | 8,385 |
2017-02-08 | $60.75 | $61.07 | $60.75 | $61.06 | $54.98 | 125,813 |
2017-02-07 | $61.00 | $61.00 | $60.77 | $60.81 | $54.75 | 6,123 |
2017-02-06 | $61.00 | $61.00 | $60.72 | $60.78 | $54.72 | 45,280 |
2017-02-03 | $60.74 | $60.98 | $60.74 | $60.95 | $54.88 | 35,694 |
2017-02-02 | $60.36 | $60.60 | $60.33 | $60.57 | $54.53 | 9,604 |
2017-02-01 | $60.67 | $60.68 | $60.26 | $60.36 | $54.34 | 38,384 |
2017-01-31 | $60.27 | $60.52 | $60.21 | $60.52 | $54.49 | 22,577 |
2017-01-30 | $60.16 | $60.28 | $60.09 | $60.23 | $54.23 | 18,601 |
2017-01-27 | $60.66 | $60.67 | $60.58 | $60.59 | $54.55 | 32,275 |
2017-01-26 | $60.91 | $60.91 | $60.70 | $60.73 | $54.68 | 33,742 |
2017-01-25 | $60.83 | $60.97 | $60.80 | $60.93 | $54.86 | 30,101 |
2017-01-24 | $60.22 | $60.59 | $60.18 | $60.55 | $54.52 | 52,259 |
2017-01-23 | $60.10 | $60.13 | $59.90 | $60.06 | $54.08 | 39,771 |
2017-01-20 | $60.27 | $60.27 | $59.98 | $60.14 | $54.15 | 22,416 |
2017-01-19 | $60.28 | $60.28 | $59.87 | $59.97 | $53.99 | 45,197 |
2017-01-18 | $60.13 | $60.30 | $60.13 | $60.26 | $54.26 | 20,542 |
2017-01-17 | $60.16 | $60.26 | $60.04 | $60.12 | $54.13 | 56,041 |
2017-01-13 | $60.07 | $60.22 | $60.07 | $60.13 | $54.14 | 72,754 |
2017-01-12 | $60.03 | $60.09 | $59.70 | $60.07 | $54.08 | 51,235 |
2017-01-11 | $59.75 | $60.08 | $59.75 | $60.07 | $54.08 | 15,281 |
2017-01-10 | $59.89 | $60.11 | $59.79 | $60.04 | $54.06 | 48,678 |
2017-01-09 | $60.04 | $60.04 | $59.80 | $59.83 | $53.87 | 97,183 |
2017-01-06 | $59.90 | $60.25 | $59.89 | $60.12 | $54.13 | 15,773 |
2017-01-05 | $59.98 | $59.98 | $59.79 | $59.94 | $53.97 | 3,966 |
2017-01-04 | $59.96 | $60.10 | $59.95 | $60.09 | $54.10 | 8,199 |
2017-01-03 | $59.47 | $59.58 | $59.32 | $59.58 | $53.64 | 8,718 |
2016-12-30 | $59.50 | $59.50 | $59.09 | $59.21 | $53.31 | 9,808 |
2016-12-29 | $59.42 | $59.50 | $59.34 | $59.47 | $53.55 | 5,447 |
2016-12-28 | $59.84 | $59.90 | $59.32 | $59.33 | $53.42 | 11,054 |
2016-12-27 | $59.88 | $59.89 | $59.81 | $59.84 | $53.88 | 4,730 |
2016-12-23 | $59.59 | $59.69 | $59.59 | $59.69 | $53.74 | 3,244 |
2016-12-22 | $60.08 | $60.11 | $59.89 | $60.03 | $53.64 | 6,671 |
2016-12-21 | $60.33 | $60.39 | $60.26 | $60.28 | $53.86 | 7,150 |
2016-12-20 | $60.37 | $60.43 | $60.25 | $60.35 | $53.92 | 29,583 |
2016-12-19 | $60.54 | $60.54 | $60.11 | $60.16 | $53.75 | 505,110 |
2016-12-16 | $60.31 | $60.33 | $59.97 | $60.13 | $53.73 | 13,424 |
2016-12-15 | $60.31 | $60.37 | $59.82 | $60.17 | $53.76 | 18,209 |
2016-12-14 | $60.54 | $60.56 | $59.84 | $59.91 | $53.53 | 19,776 |
2016-12-13 | $60.50 | $60.63 | $60.38 | $60.54 | $54.09 | 18,381 |
2016-12-12 | $60.29 | $60.39 | $60.12 | $60.16 | $53.75 | 11,662 |
2016-12-09 | $60.53 | $60.53 | $60.06 | $60.20 | $53.79 | 12,632 |
2016-12-08 | $59.80 | $60.13 | $59.78 | $60.05 | $53.65 | 12,273 |
2016-12-07 | $59.12 | $59.85 | $59.11 | $59.84 | $53.47 | 10,695 |
2016-12-06 | $58.85 | $59.08 | $58.83 | $59.08 | $52.79 | 30,935 |
2016-12-05 | $58.63 | $58.91 | $58.63 | $58.85 | $52.58 | 11,881 |
2016-12-02 | $58.81 | $58.81 | $58.38 | $58.50 | $52.27 | 18,202 |
2016-12-01 | $58.70 | $58.77 | $58.32 | $58.33 | $52.12 | 4,521 |
2016-11-30 | $59.12 | $59.14 | $58.80 | $58.80 | $52.54 | 15,073 |
2016-11-29 | $59.15 | $59.33 | $59.08 | $59.21 | $52.90 | 21,830 |
2016-11-28 | $59.20 | $59.21 | $59.04 | $59.04 | $52.75 | 8,072 |
2016-11-25 | $59.00 | $59.25 | $59.00 | $59.25 | $52.94 | 2,460 |
2016-11-23 | $58.84 | $58.93 | $58.76 | $58.88 | $52.61 | 10,997 |
2016-11-22 | $58.80 | $58.95 | $58.74 | $58.95 | $52.67 | 25,436 |
2016-11-21 | $58.50 | $58.70 | $58.40 | $58.70 | $52.45 | 8,907 |
2016-11-18 | $58.40 | $58.40 | $58.17 | $58.27 | $52.06 | 21,777 |
2016-11-17 | $58.24 | $58.38 | $58.19 | $58.34 | $52.13 | 8,600 |
2016-11-16 | $58.14 | $58.14 | $57.94 | $58.06 | $51.88 | 5,779 |
2016-11-15 | $58.40 | $58.40 | $57.86 | $58.17 | $51.97 | 134,871 |
2016-11-14 | $57.66 | $57.78 | $57.56 | $57.72 | $51.57 | 7,295 |
2016-11-11 | $57.37 | $57.55 | $57.36 | $57.55 | $51.42 | 3,844 |
2016-11-10 | $57.75 | $57.75 | $57.17 | $57.51 | $51.38 | 22,409 |
2016-11-09 | $57.75 | $57.75 | $56.66 | $57.55 | $51.42 | 10,235 |
2016-11-08 | $57.38 | $57.64 | $57.15 | $57.48 | $51.36 | 10,541 |
2016-11-07 | $56.67 | $57.09 | $56.67 | $57.03 | $50.95 | 4,839 |
2016-11-04 | $56.23 | $56.47 | $56.07 | $56.07 | $50.10 | 56,101 |
2016-11-03 | $56.69 | $56.69 | $56.04 | $56.07 | $50.10 | 4,643 |
2016-11-02 | $56.40 | $56.50 | $56.20 | $56.27 | $50.28 | 13,060 |
2016-11-01 | $57.11 | $57.11 | $56.44 | $56.63 | $50.60 | 8,586 |
2016-10-31 | $57.00 | $57.15 | $56.99 | $57.07 | $50.99 | 6,161 |
2016-10-28 | $57.00 | $57.20 | $56.78 | $56.90 | $50.84 | 2,834 |
2016-10-27 | $57.20 | $57.20 | $56.80 | $56.83 | $50.78 | 5,633 |
2016-10-26 | $57.00 | $57.25 | $57.00 | $57.13 | $51.05 | 8,972 |
2016-10-25 | $57.38 | $57.38 | $57.22 | $57.22 | $51.13 | 5,679 |
2016-10-24 | $57.70 | $57.71 | $57.50 | $57.56 | $51.43 | 6,822 |
2016-10-21 | $57.09 | $57.34 | $57.09 | $57.33 | $51.22 | 6,191 |
2016-10-20 | $57.30 | $57.45 | $57.30 | $57.43 | $51.31 | 1,668 |
2016-10-19 | $57.34 | $57.59 | $57.34 | $57.59 | $51.45 | 1,325 |
2016-10-18 | $57.45 | $57.47 | $57.38 | $57.38 | $51.27 | 1,359 |
2016-10-17 | $57.20 | $57.21 | $57.02 | $57.03 | $50.96 | 11,608 |
2016-10-14 | $57.49 | $57.57 | $57.22 | $57.25 | $51.15 | 2,399 |
2016-10-13 | $57.02 | $57.31 | $56.86 | $57.23 | $51.13 | 2,800 |
2016-10-12 | $57.23 | $57.30 | $57.18 | $57.30 | $51.20 | 1,464 |
2016-10-11 | $58.12 | $58.12 | $57.00 | $57.16 | $51.07 | 6,608 |
2016-10-10 | $57.93 | $57.97 | $57.92 | $57.93 | $51.76 | 692,257 |
2016-10-07 | $57.67 | $57.75 | $57.56 | $57.69 | $51.55 | 7,879 |
2016-10-06 | $57.72 | $57.92 | $57.68 | $57.90 | $51.74 | 2,353 |
2016-10-05 | $57.88 | $57.96 | $57.88 | $57.96 | $51.79 | 842 |
2016-10-04 | $57.85 | $57.85 | $57.54 | $57.65 | $51.51 | 33,117 |
2016-10-03 | $58.27 | $58.27 | $58.00 | $58.10 | $51.91 | 3,470 |
2016-09-30 | $58.57 | $58.57 | $58.31 | $58.52 | $52.29 | 8,194 |
2016-09-29 | $58.54 | $58.61 | $57.95 | $58.21 | $52.01 | 7,930 |
2016-09-28 | $58.45 | $58.56 | $58.16 | $58.53 | $52.29 | 4,708 |
2016-09-27 | $58.24 | $58.41 | $58.24 | $58.38 | $52.16 | 4,612 |
2016-09-26 | $58.28 | $58.38 | $58.22 | $58.22 | $52.02 | 5,975 |
2016-09-23 | $58.73 | $58.73 | $58.60 | $58.61 | $52.37 | 12,026 |
2016-09-22 | $58.63 | $58.88 | $58.63 | $58.88 | $52.61 | 4,825 |
2016-09-21 | $57.88 | $58.27 | $57.72 | $58.27 | $52.06 | 5,527 |
2016-09-20 | $58.41 | $58.41 | $57.67 | $57.73 | $51.58 | 8,364 |
2016-09-19 | $57.90 | $57.92 | $57.60 | $57.82 | $51.66 | 4,488 |
2016-09-16 | $57.41 | $57.58 | $57.29 | $57.58 | $51.45 | 4,709 |
2016-09-15 | $57.40 | $57.61 | $57.40 | $57.58 | $51.45 | 1,846 |
2016-09-14 | $57.20 | $57.28 | $56.99 | $57.02 | $50.95 | 3,977 |
2016-09-13 | $57.52 | $57.55 | $57.07 | $57.12 | $51.04 | 4,416 |
2016-09-12 | $57.08 | $58.07 | $57.08 | $57.98 | $51.80 | 15,345 |
2016-09-09 | $58.51 | $58.51 | $57.26 | $57.26 | $51.16 | 18,093 |
2016-09-08 | $59.20 | $59.20 | $58.72 | $58.78 | $52.52 | 4,916 |
2016-09-07 | $59.24 | $59.24 | $58.81 | $58.88 | $52.61 | 8,640 |
2016-09-06 | $58.82 | $58.86 | $58.82 | $58.86 | $52.59 | 1,244 |
2016-09-02 | $59.11 | $59.11 | $58.63 | $58.78 | $52.52 | 9,257 |
2016-09-01 | $58.98 | $58.98 | $58.23 | $58.37 | $52.15 | 9,757 |
2016-08-31 | $58.52 | $58.56 | $58.38 | $58.56 | $52.32 | 1,655 |
2016-08-30 | $59.26 | $59.26 | $58.55 | $58.64 | $52.39 | 8,352 |
2016-08-29 | $58.80 | $58.93 | $58.80 | $58.87 | $52.60 | 14,269 |
2016-08-26 | $59.01 | $59.18 | $58.34 | $58.53 | $52.30 | 24,507 |
2016-08-25 | $59.00 | $59.01 | $58.80 | $58.82 | $52.56 | 4,798 |
2016-08-24 | $59.10 | $59.10 | $58.84 | $58.84 | $52.58 | 67,865 |
2016-08-23 | $59.68 | $59.68 | $59.24 | $59.24 | $52.93 | 620 |
2016-08-22 | $59.04 | $59.14 | $58.97 | $59.11 | $52.81 | 11,973 |
2016-08-19 | $59.00 | $59.08 | $58.95 | $59.08 | $52.79 | 11,572 |
2016-08-18 | $59.23 | $59.23 | $58.90 | $59.09 | $52.80 | 8,057 |
2016-08-17 | $58.65 | $58.95 | $58.43 | $58.71 | $52.46 | 8,456 |
2016-08-16 | $58.90 | $58.92 | $58.78 | $58.79 | $52.52 | 14,239 |
2016-08-15 | $59.57 | $59.57 | $59.20 | $59.21 | $52.90 | 117,005 |
2016-08-12 | $59.08 | $59.20 | $59.00 | $59.10 | $52.81 | 11,713 |
2016-08-11 | $59.03 | $59.10 | $59.03 | $59.10 | $52.81 | 280 |
2016-08-10 | $58.90 | $58.96 | $58.78 | $58.82 | $52.56 | 3,919 |
2016-08-09 | $59.06 | $59.08 | $58.91 | $58.91 | $52.64 | 4,495 |
2016-08-08 | $59.46 | $59.46 | $58.89 | $58.93 | $52.65 | 5,188 |
2016-08-05 | $58.91 | $59.04 | $58.91 | $58.96 | $52.68 | 5,245 |
2016-08-04 | $58.79 | $58.79 | $58.70 | $58.71 | $52.46 | 1,829 |
2016-08-03 | $58.50 | $58.65 | $58.50 | $58.63 | $52.39 | 8,422 |
2016-08-02 | $58.54 | $58.62 | $58.44 | $58.62 | $52.38 | 24,826 |
2016-08-01 | $59.19 | $59.19 | $58.97 | $59.07 | $52.78 | 14,697 |
2016-07-29 | $58.88 | $59.26 | $58.88 | $59.22 | $52.91 | 441,701 |
2016-07-28 | $58.91 | $59.10 | $58.91 | $59.08 | $52.79 | 1,539 |
2016-07-27 | $59.30 | $59.30 | $58.82 | $58.88 | $52.61 | 11,280 |
2016-07-26 | $59.30 | $59.30 | $59.03 | $59.26 | $52.95 | 2,490 |
2016-07-25 | $59.16 | $59.16 | $58.98 | $59.05 | $52.76 | 1,435 |
2016-07-22 | $58.89 | $59.26 | $58.89 | $59.22 | $52.91 | 6,959 |
2016-07-21 | $59.00 | $59.51 | $58.84 | $58.84 | $52.57 | 2,843 |
2016-07-20 | $58.79 | $59.12 | $58.79 | $59.09 | $52.80 | 2,938 |
2016-07-19 | $59.24 | $59.24 | $58.75 | $58.78 | $52.52 | 2,651 |
2016-07-18 | $59.32 | $59.32 | $58.91 | $58.98 | $52.70 | 5,401 |
2016-07-15 | $58.94 | $59.02 | $58.89 | $58.92 | $52.64 | 1,666 |
2016-07-14 | $59.06 | $59.06 | $58.89 | $58.96 | $52.68 | 5,240 |
2016-07-13 | $58.84 | $58.89 | $58.66 | $58.82 | $52.56 | 8,735 |
2016-07-12 | $58.71 | $58.85 | $58.62 | $58.73 | $52.47 | 20,559 |
2016-07-11 | $58.79 | $58.79 | $58.33 | $58.47 | $52.24 | 7,101 |
2016-07-08 | $57.91 | $58.33 | $57.91 | $58.33 | $52.12 | 1,827 |
2016-07-07 | $57.24 | $57.24 | $57.24 | $57.24 | $51.14 | 184 |
2016-07-06 | $57.14 | $57.39 | $57.14 | $57.32 | $51.21 | 1,059 |
2016-07-05 | $57.16 | $57.22 | $57.12 | $57.12 | $51.04 | 1,178 |
2016-07-01 | $57.67 | $57.70 | $57.50 | $57.63 | $51.49 | 9,260 |
2016-06-30 | $56.62 | $57.35 | $56.62 | $57.35 | $51.24 | 6,206 |
2016-06-29 | $56.11 | $56.51 | $56.11 | $56.47 | $50.46 | 871 |
2016-06-28 | $55.33 | $55.33 | $55.20 | $55.30 | $49.41 | 1,214 |
2016-06-27 | $56.08 | $56.08 | $54.60 | $54.87 | $49.03 | 764 |
2016-06-24 | $56.34 | $56.34 | $55.80 | $55.80 | $49.86 | 22,993 |
2016-06-23 | $57.22 | $57.29 | $57.19 | $57.29 | $51.18 | 866 |
2016-06-22 | $57.03 | $57.03 | $57.03 | $57.03 | $50.96 | 93 |
2016-06-21 | $57.04 | $57.04 | $57.03 | $57.03 | $50.96 | 1,360 |
2016-06-20 | $56.22 | $56.22 | $56.22 | $56.22 | $50.23 | 113 |
2016-06-17 | $56.43 | $56.51 | $56.22 | $56.22 | $50.23 | 678 |
2016-06-16 | $56.11 | $56.11 | $56.11 | $56.11 | $50.13 | 161 |
2016-06-15 | $56.55 | $56.55 | $56.55 | $56.55 | $50.53 | 113 |
2016-06-14 | $56.39 | $56.39 | $56.12 | $56.28 | $50.29 | 1,871 |
2016-06-13 | $56.86 | $56.86 | $56.86 | $56.86 | $50.80 | 289 |
2016-06-10 | $57.02 | $57.02 | $56.95 | $56.98 | $50.91 | 1,544 |
2016-06-09 | $57.21 | $57.30 | $57.20 | $57.30 | $51.20 | 1,646 |
2016-06-08 | $57.30 | $57.30 | $57.29 | $57.29 | $51.19 | 726 |
2016-06-07 | $57.12 | $57.22 | $57.12 | $57.12 | $51.04 | 3,153 |
2016-06-06 | $57.26 | $57.26 | $56.81 | $57.03 | $50.96 | 3,852 |
2016-06-03 | $56.61 | $56.70 | $56.58 | $56.70 | $50.66 | 700 |
2016-06-02 | $56.47 | $56.68 | $56.44 | $56.65 | $50.62 | 2,017 |
2016-06-01 | $56.41 | $56.47 | $56.38 | $56.40 | $50.40 | 4,432 |
2016-05-31 | $56.45 | $56.45 | $56.23 | $56.43 | $50.42 | 632 |
2016-05-27 | $56.14 | $56.14 | $56.14 | $56.14 | $50.16 | 90 |
2016-05-26 | $56.14 | $56.14 | $56.06 | $56.14 | $50.16 | 2,461 |
2016-05-25 | $56.03 | $56.06 | $55.97 | $55.97 | $50.01 | 932 |
2016-05-24 | $55.42 | $55.67 | $55.42 | $55.67 | $49.74 | 495 |
2016-05-23 | $55.21 | $55.21 | $55.21 | $55.21 | $49.33 | 88 |
2016-05-20 | $55.10 | $55.27 | $55.10 | $55.21 | $49.33 | 2,320 |
2016-05-19 | $54.61 | $54.84 | $54.61 | $54.84 | $49.00 | 2,820 |
2016-05-18 | $55.24 | $55.24 | $54.90 | $54.90 | $49.06 | 570 |
2016-05-17 | $55.61 | $55.71 | $55.15 | $55.15 | $49.28 | 1,325 |
2016-05-16 | $55.80 | $55.87 | $55.78 | $55.86 | $49.91 | 976 |
2016-05-13 | $55.37 | $55.37 | $55.37 | $55.37 | $49.48 | 249 |
2016-05-12 | $56.04 | $56.04 | $56.04 | $56.04 | $50.07 | 116 |
2016-05-11 | $56.04 | $56.04 | $56.04 | $56.04 | $50.07 | 161 |
2016-05-10 | $55.96 | $56.03 | $55.96 | $56.03 | $50.06 | 1,595 |
2016-05-09 | $55.56 | $55.60 | $55.55 | $55.60 | $49.68 | 1,957 |
2016-05-06 | $55.19 | $55.46 | $55.14 | $55.46 | $49.55 | 875 |
2016-05-05 | $55.40 | $55.40 | $55.40 | $55.40 | $49.50 | 45 |
2016-05-04 | $55.40 | $55.40 | $55.40 | $55.40 | $49.50 | 769 |
2016-05-03 | $56.01 | $56.01 | $56.01 | $56.01 | $50.04 | 51 |
2016-05-02 | $56.01 | $56.01 | $56.01 | $56.01 | $50.04 | 1,242 |
2016-04-29 | $55.63 | $55.68 | $55.31 | $55.53 | $49.62 | 2,370 |
2016-04-28 | $56.28 | $56.29 | $55.87 | $55.87 | $49.92 | 30,600 |
2016-04-27 | $56.16 | $56.22 | $55.99 | $56.22 | $50.23 | 2,930 |
2016-04-26 | $55.95 | $55.95 | $55.95 | $55.95 | $49.99 | 230 |
2016-04-25 | $55.78 | $55.80 | $55.78 | $55.80 | $49.86 | 497 |
2016-04-22 | $55.78 | $55.89 | $55.73 | $55.84 | $49.89 | 2,713 |
2016-04-21 | $56.50 | $56.50 | $55.81 | $55.81 | $49.87 | 8,814 |
2016-04-20 | $56.21 | $56.21 | $56.19 | $56.19 | $50.21 | 2,187 |
2016-04-19 | $55.68 | $55.68 | $55.68 | $55.68 | $49.75 | 65 |
2016-04-18 | $55.68 | $55.68 | $55.68 | $55.68 | $49.75 | 50 |
2016-04-15 | $55.66 | $55.75 | $55.64 | $55.68 | $49.75 | 901 |
2016-04-14 | $55.76 | $55.76 | $55.72 | $55.72 | $49.79 | 288 |
2016-04-13 | $54.98 | $54.98 | $54.98 | $54.98 | $49.12 | 10 |
2016-04-12 | $54.98 | $54.98 | $54.98 | $54.98 | $49.12 | 1 |
2016-04-11 | $54.98 | $54.98 | $54.98 | $54.98 | $49.12 | 38 |
2016-04-08 | $55.06 | $55.06 | $54.98 | $54.98 | $49.12 | 374 |
2016-04-07 | $55.17 | $55.24 | $54.80 | $54.80 | $48.96 | 3,630 |
2016-04-06 | $54.94 | $54.94 | $54.94 | $54.94 | $49.09 | 148 |
2016-04-05 | $55.19 | $55.19 | $55.07 | $55.07 | $49.20 | 289 |
2016-04-04 | $55.63 | $55.63 | $55.63 | $55.63 | $49.70 | 0 |
2016-04-01 | $55.63 | $55.63 | $55.63 | $55.63 | $49.70 | 0 |
2016-03-31 | $55.61 | $55.63 | $55.43 | $55.63 | $49.70 | 1,019 |
2016-03-30 | $55.67 | $55.67 | $55.50 | $55.50 | $49.59 | 1,933 |
2016-03-29 | $54.64 | $54.64 | $54.64 | $54.64 | $48.82 | 50 |
2016-03-28 | $54.64 | $54.64 | $54.64 | $54.64 | $48.82 | 260 |
2016-03-24 | $54.61 | $54.64 | $54.61 | $54.64 | $48.82 | 230 |
2016-03-23 | $54.88 | $54.88 | $54.70 | $54.70 | $48.87 | 7,234 |
2016-03-22 | $54.95 | $54.96 | $54.93 | $54.96 | $49.11 | 11,080 |
2016-03-21 | $54.94 | $54.96 | $54.89 | $54.93 | $49.08 | 1,540 |
2016-03-18 | $54.72 | $54.72 | $54.72 | $54.72 | $48.89 | 0 |
2016-03-17 | $54.72 | $54.72 | $54.72 | $54.72 | $48.89 | 380 |
2016-03-16 | $53.99 | $53.99 | $53.99 | $53.99 | $48.24 | 0 |
2016-03-15 | $53.91 | $53.99 | $53.90 | $53.99 | $48.24 | 9,122 |
2016-03-14 | $54.28 | $54.28 | $54.28 | $54.28 | $48.50 | 290 |
2016-03-11 | $53.67 | $53.67 | $53.67 | $53.67 | $47.95 | 30 |
2016-03-10 | $53.67 | $53.67 | $53.67 | $53.67 | $47.95 | 100 |
2016-03-09 | $53.63 | $53.63 | $53.63 | $53.63 | $47.92 | 10 |
2016-03-08 | $53.63 | $53.63 | $53.63 | $53.63 | $47.92 | 0 |
2016-03-07 | $53.57 | $53.67 | $53.57 | $53.63 | $47.92 | 2,020 |
2016-03-04 | $53.06 | $53.06 | $53.06 | $53.06 | $47.40 | 0 |
2016-03-03 | $52.97 | $53.06 | $52.97 | $53.06 | $47.40 | 300 |
2016-03-02 | $51.89 | $51.89 | $51.89 | $51.89 | $46.36 | 0 |
2016-03-01 | $51.89 | $51.89 | $51.89 | $51.89 | $46.36 | 0 |
2016-02-29 | $51.89 | $51.89 | $51.89 | $51.89 | $46.36 | 0 |
2016-02-26 | $51.89 | $51.89 | $51.89 | $51.89 | $46.36 | 0 |
2016-02-25 | $51.89 | $51.89 | $51.89 | $51.89 | $46.36 | 200 |
2016-02-24 | $51.17 | $51.17 | $51.17 | $51.17 | $45.72 | 68 |
2016-02-23 | $51.17 | $51.17 | $51.17 | $51.17 | $45.72 | 0 |
2016-02-22 | $51.17 | $51.17 | $51.17 | $51.17 | $45.72 | 0 |
2016-02-19 | $51.17 | $51.17 | $51.17 | $51.17 | $45.72 | 11 |
2016-02-18 | $51.17 | $51.17 | $51.17 | $51.17 | $45.72 | 9 |
2016-02-17 | $50.95 | $51.17 | $50.95 | $51.17 | $45.72 | 323 |
2016-02-16 | $49.21 | $49.21 | $49.21 | $49.21 | $43.97 | 10 |
2016-02-12 | $49.21 | $49.21 | $49.21 | $49.21 | $43.97 | 170 |
2016-02-11 | $50.01 | $50.01 | $50.01 | $50.01 | $44.68 | 159 |
2016-02-10 | $49.14 | $49.14 | $49.14 | $49.14 | $43.91 | 0 |
2016-02-09 | $49.14 | $49.14 | $49.14 | $49.14 | $43.91 | 0 |
2016-02-08 | $49.14 | $49.14 | $49.14 | $49.14 | $43.91 | 244 |
2016-02-05 | $50.42 | $50.42 | $50.42 | $50.42 | $45.05 | 115 |
2016-02-04 | $50.95 | $50.95 | $50.95 | $50.95 | $45.52 | 130 |
2016-02-03 | $50.91 | $50.91 | $50.27 | $50.42 | $45.05 | 317 |
2016-02-02 | $50.94 | $50.94 | $50.66 | $50.69 | $45.29 | 1,048 |
2016-02-01 | $50.30 | $50.30 | $50.30 | $50.30 | $44.94 | 0 |
2016-01-29 | $50.30 | $50.30 | $50.30 | $50.30 | $44.94 | 0 |
2016-01-28 | $50.30 | $50.30 | $50.30 | $50.30 | $44.94 | 0 |
2016-01-27 | $50.23 | $50.46 | $50.23 | $50.30 | $44.94 | 1,067 |
2016-01-26 | $50.25 | $50.25 | $50.23 | $50.23 | $44.88 | 585 |
2016-01-25 | $49.97 | $49.97 | $49.86 | $49.86 | $44.55 | 1,340 |
2016-01-22 | $50.08 | $50.08 | $50.08 | $50.08 | $44.75 | 100 |
2016-01-21 | $49.17 | $49.37 | $49.17 | $49.37 | $44.11 | 283 |
2016-01-20 | $47.98 | $47.98 | $47.98 | $47.98 | $42.87 | 209 |
2016-01-19 | $49.44 | $49.44 | $49.44 | $49.44 | $44.17 | 0 |
2016-01-15 | $49.44 | $49.44 | $49.44 | $49.44 | $44.17 | 100 |
2016-01-14 | $50.00 | $50.00 | $50.00 | $50.00 | $44.67 | 150 |
2016-01-13 | $50.98 | $50.98 | $49.81 | $49.81 | $44.50 | 400 |
2016-01-12 | $50.49 | $50.74 | $50.49 | $50.74 | $45.34 | 283 |
2016-01-11 | $50.29 | $50.29 | $50.29 | $50.29 | $44.93 | 279 |
2016-01-08 | $51.58 | $51.58 | $51.58 | $51.58 | $46.09 | 185 |
2016-01-07 | $51.45 | $51.45 | $51.01 | $51.01 | $45.58 | 700 |
2016-01-06 | $52.11 | $52.11 | $52.11 | $52.11 | $46.56 | 100 |
2016-01-05 | $52.60 | $52.60 | $52.57 | $52.57 | $46.97 | 1,162 |
2016-01-04 | $52.10 | $52.10 | $52.10 | $52.10 | $46.55 | 100 |
2015-12-31 | $53.70 | $53.70 | $53.70 | $53.70 | $47.98 | 0 |
2015-12-30 | $53.95 | $53.95 | $53.70 | $53.70 | $47.98 | 685 |
2015-12-29 | $53.21 | $53.21 | $53.21 | $53.21 | $47.54 | 0 |
2015-12-28 | $53.21 | $53.21 | $53.21 | $53.21 | $47.54 | 100 |
2015-12-24 | $52.87 | $52.87 | $52.87 | $52.87 | $47.24 | 0 |
2015-12-23 | $52.87 | $52.87 | $52.87 | $52.87 | $47.01 | 0 |
2015-12-22 | $52.87 | $52.87 | $52.87 | $52.87 | $47.01 | 500 |
2015-12-21 | $52.43 | $52.43 | $52.43 | $52.43 | $46.62 | 0 |
2015-12-18 | $52.43 | $52.43 | $52.43 | $52.43 | $46.62 | 0 |
2015-12-17 | $52.43 | $52.43 | $52.43 | $52.43 | $46.62 | 0 |
2015-12-16 | $52.43 | $52.43 | $52.43 | $52.43 | $46.62 | 0 |
2015-12-15 | $52.43 | $52.43 | $52.43 | $52.43 | $46.62 | 0 |
2015-12-14 | $52.29 | $52.43 | $52.29 | $52.43 | $46.62 | 250 |
2015-12-11 | $52.52 | $52.52 | $52.45 | $52.45 | $46.63 | 491 |
2015-12-10 | $53.97 | $53.97 | $53.97 | $53.97 | $47.99 | 0 |
2015-12-09 | $53.97 | $53.97 | $53.97 | $53.97 | $47.99 | 100 |
2015-12-08 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-12-07 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-12-04 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-12-03 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 20 |
2015-12-02 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-12-01 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-11-30 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-11-27 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-11-25 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-11-24 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 0 |
2015-11-23 | $54.24 | $54.24 | $54.24 | $54.24 | $48.23 | 100 |
2015-11-20 | $54.01 | $54.01 | $54.01 | $54.01 | $48.02 | 0 |
2015-11-19 | $53.99 | $54.01 | $53.95 | $54.01 | $48.02 | 370 |
2015-11-18 | $53.75 | $53.75 | $53.75 | $53.75 | $47.79 | 100 |
2015-11-17 | $53.81 | $53.81 | $53.81 | $53.81 | $47.84 | 50 |
2015-11-16 | $53.81 | $53.81 | $53.81 | $53.81 | $47.84 | 0 |
2015-11-13 | $53.81 | $53.81 | $53.81 | $53.81 | $47.84 | 0 |
2015-11-12 | $53.81 | $53.81 | $53.81 | $53.81 | $47.84 | 30 |
2015-11-11 | $53.81 | $53.81 | $53.81 | $53.81 | $47.84 | 0 |
2015-11-10 | $53.79 | $54.35 | $53.79 | $53.81 | $47.84 | 570 |
2015-11-09 | $53.84 | $53.85 | $53.84 | $53.85 | $47.88 | 278,300 |
2015-11-06 | $54.50 | $54.50 | $54.50 | $54.50 | $48.46 | 110 |
2015-11-05 | $55.03 | $55.03 | $54.35 | $54.50 | $48.46 | 965 |
2015-11-04 | $54.60 | $54.60 | $54.60 | $54.60 | $48.55 | 0 |
2015-11-03 | $54.63 | $54.63 | $54.59 | $54.60 | $48.55 | 835 |
2015-11-02 | $54.77 | $54.77 | $54.34 | $54.34 | $48.31 | 523 |
2015-10-30 | $54.63 | $54.63 | $54.63 | $54.63 | $48.57 | 258 |
2015-10-29 | $54.10 | $54.10 | $54.10 | $54.10 | $48.10 | 200 |
2015-10-28 | $53.95 | $54.10 | $53.77 | $53.77 | $47.80 | 1,609 |
2015-10-27 | $53.92 | $53.92 | $53.92 | $53.92 | $47.94 | 79 |
2015-10-26 | $53.92 | $53.92 | $53.92 | $53.92 | $47.94 | 272 |
2015-10-23 | $54.05 | $54.58 | $54.05 | $54.06 | $48.07 | 523 |
2015-10-22 | $53.62 | $54.29 | $53.60 | $53.94 | $47.96 | 1,148 |
2015-10-21 | $54.08 | $54.08 | $53.47 | $53.47 | $47.54 | 716 |
2015-10-20 | $53.56 | $53.56 | $53.56 | $53.56 | $47.62 | 0 |
2015-10-19 | $53.83 | $53.83 | $53.45 | $53.56 | $47.62 | 657 |
2015-10-16 | $53.52 | $53.52 | $53.52 | $53.52 | $47.59 | 186,573 |
2015-10-15 | $52.64 | $52.64 | $52.64 | $52.64 | $46.80 | 0 |
2015-10-14 | $53.28 | $53.28 | $52.64 | $52.64 | $46.80 | 445 |
2015-10-13 | $53.25 | $53.40 | $53.25 | $53.32 | $47.41 | 1,808 |
2015-10-12 | $53.31 | $53.31 | $53.31 | $53.31 | $47.40 | 8,690 |
2015-10-09 | $53.28 | $53.28 | $53.17 | $53.17 | $47.27 | 1,261 |
2015-10-08 | $52.61 | $52.83 | $52.61 | $52.80 | $46.95 | 728 |
2015-10-07 | $52.58 | $52.62 | $52.49 | $52.62 | $46.79 | 2,037 |
2015-10-06 | $52.47 | $52.47 | $52.15 | $52.21 | $46.42 | 3,905 |
2015-10-05 | $52.31 | $52.45 | $52.31 | $52.45 | $46.63 | 600 |
2015-10-02 | $50.73 | $50.73 | $50.73 | $50.73 | $45.10 | 0 |
2015-10-01 | $50.73 | $50.73 | $50.73 | $50.73 | $45.10 | 118 |
2015-09-30 | $50.64 | $50.66 | $50.64 | $50.64 | $45.03 | 700 |
JPMorgan Diversified Return U.S. Equity ETF (JPUS) News Headlines
Recent JPMorgan Diversified Return U.S. Equity ETF (JPUS) News
Similar Companies to JPMorgan Diversified Return U.S. Equity ETF (JPUS) 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 | -- | -- | -- |