PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) Exchange: NYSE ARCA
Data as of May 2, 2025
$95.97 ($0.18) 0.19%
PIMCO Enhanced Low Duration Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Enhanced Low Duration Active Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $95.45 |
Previous Close | $95.97 |
High | $95.97 |
Low | $95.45 |
Adjusted Open | $95.45 |
Previous Adjusted Close | $95.97 |
Adjusted High | $95.97 |
Adjusted Low | $95.45 |
About PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 65% of its total assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards or derivatives such as options, futures contracts, or swap agreements. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund normally varies from one to three years based on PIMCO's forecast for interest rates. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Fund invests primarily in investment grade debt securities, but may invest up to 10% of its total assets in high yield securities ("junk bonds") rated B or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Rating Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by PIMCO to be of comparable quality. The Fund may invest up to 30% of its total assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund will normally limit its foreign currency exposure (from non-U.S. dollar-denominated securities or currencies) to 20% of its total assets. The Fund may invest up to 10% of its total assets in securities and instruments that are economically tied to emerging market countries.The Fund may invest, without limitation, in derivative instruments, such options, futures contracts or swap agreements, or in mortgage- or asset-backed securities, subject to applicable law and any other restrictions described in the Fund's prospectus or Statement of Additional Information. The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis and may engage in short sales. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates, foreign currency appreciation, or improving credit fundamentals for a particular sector or security. The Fund may also invest up to 10% of its total assets in preferred stock, convertible securities and other equity-related securities.
Invest in PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR)
Historical Stock Data for PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $95.45 | $95.97 | $95.45 | $95.97 | $95.97 | 17,324 |
2025-04-29 | $95.48 | $95.87 | $95.48 | $95.79 | $95.79 | 40,546 |
2025-04-28 | $95.68 | $95.85 | $95.61 | $95.77 | $95.77 | 17,743 |
2025-04-25 | $95.41 | $95.78 | $95.41 | $95.70 | $95.70 | 16,740 |
2025-04-24 | $95.65 | $95.76 | $95.51 | $95.61 | $95.61 | 30,491 |
2025-04-23 | $95.46 | $95.73 | $95.32 | $95.35 | $95.35 | 27,996 |
2025-04-22 | $95.47 | $95.59 | $95.38 | $95.54 | $95.54 | 45,855 |
2025-04-21 | $95.46 | $95.66 | $95.43 | $95.47 | $95.47 | 25,360 |
2025-04-17 | $95.60 | $95.60 | $95.32 | $95.44 | $95.44 | 14,771 |
2025-04-16 | $95.40 | $95.56 | $95.33 | $95.47 | $95.47 | 26,893 |
2025-04-15 | $95.30 | $95.46 | $95.23 | $95.42 | $95.42 | 45,914 |
2025-04-14 | $94.76 | $95.31 | $94.76 | $95.20 | $95.20 | 38,046 |
2025-04-11 | $95.18 | $95.18 | $94.57 | $94.78 | $94.78 | 33,823 |
2025-04-10 | $94.85 | $95.44 | $94.85 | $95.08 | $95.08 | 39,844 |
2025-04-09 | $95.34 | $95.34 | $94.76 | $95.08 | $95.08 | 44,035 |
2025-04-08 | $95.60 | $95.60 | $95.25 | $95.30 | $95.30 | 47,543 |
2025-04-07 | $95.32 | $95.72 | $95.26 | $95.41 | $95.41 | 61,454 |
2025-04-04 | $95.34 | $96.18 | $95.34 | $95.70 | $95.70 | 47,892 |
2025-04-03 | $96.49 | $96.49 | $95.79 | $95.90 | $95.90 | 37,844 |
2025-04-02 | $95.63 | $95.71 | $95.50 | $95.60 | $95.60 | 32,327 |
2025-04-01 | $95.52 | $95.72 | $95.52 | $95.63 | $95.63 | 79,372 |
2025-03-31 | $95.83 | $96.09 | $95.83 | $95.98 | $95.62 | 33,842 |
2025-03-28 | $95.95 | $96.09 | $95.85 | $96.02 | $96.02 | 70,100 |
2025-03-27 | $95.73 | $95.86 | $95.62 | $95.81 | $95.81 | 57,481 |
2025-03-26 | $95.73 | $95.86 | $95.69 | $95.86 | $95.86 | 20,801 |
2025-03-25 | $95.71 | $95.90 | $95.71 | $95.83 | $95.83 | 36,605 |
2025-03-24 | $96.05 | $96.05 | $95.59 | $95.72 | $95.72 | 59,400 |
2025-03-21 | $95.80 | $95.94 | $95.80 | $95.89 | $95.89 | 46,107 |
2025-03-20 | $95.84 | $95.93 | $95.77 | $95.86 | $95.86 | 38,621 |
2025-03-19 | $95.88 | $95.93 | $95.65 | $95.91 | $95.91 | 47,353 |
2025-03-18 | $95.51 | $95.90 | $95.51 | $95.74 | $95.74 | 30,070 |
2025-03-17 | $95.92 | $95.97 | $95.52 | $95.66 | $95.66 | 60,005 |
2025-03-14 | $95.84 | $95.84 | $95.69 | $95.72 | $95.72 | 82,689 |
2025-03-13 | $95.86 | $96.10 | $95.68 | $95.88 | $95.88 | 166,834 |
2025-03-12 | $95.63 | $95.85 | $95.63 | $95.66 | $95.66 | 288,432 |
2025-03-11 | $95.92 | $96.21 | $95.71 | $95.78 | $95.78 | 49,705 |
2025-03-10 | $95.87 | $95.98 | $95.75 | $95.98 | $95.98 | 24,270 |
2025-03-07 | $95.77 | $95.95 | $95.61 | $95.63 | $95.63 | 90,158 |
2025-03-06 | $95.82 | $95.82 | $95.64 | $95.77 | $95.77 | 43,440 |
2025-03-05 | $95.91 | $95.91 | $95.56 | $95.57 | $95.57 | 30,567 |
2025-03-04 | $95.89 | $95.92 | $95.43 | $95.83 | $95.83 | 24,993 |
2025-03-03 | $95.90 | $95.90 | $95.60 | $95.78 | $95.78 | 33,306 |
2025-02-28 | $96.36 | $96.36 | $95.91 | $96.11 | $95.73 | 40,348 |
2025-02-27 | $96.15 | $96.93 | $95.73 | $95.91 | $95.53 | 50,512 |
2025-02-26 | $95.88 | $95.95 | $95.73 | $95.94 | $95.56 | 34,190 |
2025-02-25 | $95.79 | $95.91 | $95.72 | $95.81 | $95.43 | 26,413 |
2025-02-24 | $95.62 | $95.76 | $95.56 | $95.66 | $95.28 | 14,200 |
2025-02-21 | $95.42 | $95.68 | $95.42 | $95.67 | $95.29 | 19,818 |
2025-02-20 | $95.43 | $95.58 | $95.43 | $95.50 | $95.12 | 29,604 |
2025-02-19 | $95.31 | $95.49 | $95.31 | $95.47 | $95.09 | 27,773 |
2025-02-18 | $95.50 | $95.50 | $95.32 | $95.33 | $94.95 | 26,142 |
2025-02-14 | $95.57 | $95.63 | $95.40 | $95.46 | $95.08 | 123,244 |
2025-02-13 | $95.25 | $95.46 | $95.25 | $95.44 | $95.06 | 64,145 |
2025-02-12 | $95.24 | $95.29 | $95.14 | $95.18 | $94.80 | 27,179 |
2025-02-11 | $95.25 | $95.33 | $95.12 | $95.24 | $94.86 | 108,788 |
2025-02-10 | $95.23 | $95.34 | $95.20 | $95.30 | $94.92 | 28,551 |
2025-02-07 | $95.42 | $95.42 | $95.13 | $95.14 | $94.76 | 41,978 |
2025-02-06 | $95.49 | $95.49 | $95.21 | $95.30 | $94.92 | 31,743 |
2025-02-05 | $95.43 | $95.68 | $95.29 | $95.37 | $94.99 | 30,156 |
2025-02-04 | $95.21 | $95.36 | $95.16 | $95.28 | $94.90 | 29,317 |
2025-02-03 | $95.10 | $95.30 | $95.10 | $95.17 | $94.79 | 97,623 |
2025-01-31 | $95.46 | $95.68 | $95.46 | $95.63 | $94.88 | 437,796 |
2025-01-30 | $95.58 | $95.70 | $95.56 | $95.63 | $94.89 | 24,091 |
2025-01-29 | $95.73 | $95.73 | $95.43 | $95.58 | $94.83 | 43,272 |
2025-01-28 | $95.52 | $95.65 | $95.52 | $95.63 | $94.88 | 25,499 |
2025-01-27 | $95.41 | $95.66 | $95.41 | $95.58 | $94.83 | 29,939 |
2025-01-24 | $95.48 | $95.51 | $95.36 | $95.36 | $94.62 | 49,373 |
2025-01-23 | $95.42 | $95.43 | $95.24 | $95.28 | $94.54 | 26,423 |
2025-01-22 | $95.48 | $95.48 | $94.67 | $95.29 | $94.54 | 27,438 |
2025-01-21 | $95.25 | $95.38 | $95.21 | $95.29 | $94.55 | 29,001 |
2025-01-17 | $95.28 | $95.38 | $95.22 | $95.35 | $95.35 | 21,784 |
2025-01-16 | $95.18 | $95.36 | $95.18 | $95.32 | $95.32 | 23,752 |
2025-01-15 | $95.02 | $95.33 | $95.02 | $95.22 | $95.22 | 29,771 |
2025-01-14 | $95.01 | $95.06 | $94.89 | $95.04 | $95.04 | 38,905 |
2025-01-13 | $94.84 | $95.01 | $94.84 | $94.89 | $94.89 | 32,264 |
2025-01-10 | $94.80 | $95.08 | $94.80 | $94.87 | $94.87 | 52,639 |
2025-01-08 | $94.82 | $95.13 | $94.82 | $95.08 | $95.08 | 27,818 |
2025-01-07 | $95.04 | $95.12 | $94.95 | $94.96 | $94.96 | 22,232 |
2025-01-06 | $94.82 | $95.14 | $94.82 | $95.04 | $95.04 | 34,352 |
2025-01-03 | $95.25 | $95.25 | $94.97 | $95.12 | $95.12 | 23,955 |
2025-01-02 | $95.16 | $95.20 | $94.89 | $94.96 | $94.96 | 64,988 |
2024-12-31 | $94.84 | $95.14 | $94.84 | $94.99 | $94.99 | 76,598 |
2024-12-30 | $95.08 | $95.45 | $95.08 | $95.31 | $94.94 | 54,983 |
2024-12-27 | $95.16 | $95.32 | $95.08 | $95.19 | $94.82 | 23,476 |
2024-12-26 | $95.17 | $95.27 | $95.09 | $95.25 | $94.88 | 19,151 |
2024-12-24 | $94.92 | $95.28 | $94.92 | $95.28 | $94.91 | 16,656 |
2024-12-23 | $95.05 | $95.24 | $95.05 | $95.08 | $94.71 | 27,432 |
2024-12-20 | $95.25 | $95.27 | $95.14 | $95.20 | $94.83 | 35,846 |
2024-12-19 | $94.93 | $95.14 | $94.93 | $95.11 | $94.74 | 80,678 |
2024-12-18 | $95.37 | $95.48 | $94.87 | $95.03 | $94.66 | 37,250 |
2024-12-17 | $95.32 | $95.32 | $95.13 | $95.27 | $94.90 | 18,135 |
2024-12-16 | $95.08 | $95.29 | $95.08 | $95.19 | $94.82 | 21,281 |
2024-12-13 | $95.33 | $95.33 | $95.05 | $95.22 | $94.85 | 19,609 |
2024-12-12 | $95.18 | $95.33 | $95.18 | $95.28 | $94.91 | 18,308 |
2024-12-11 | $95.14 | $95.33 | $95.14 | $95.28 | $94.91 | 35,494 |
2024-12-10 | $95.06 | $95.29 | $95.06 | $95.14 | $94.77 | 39,166 |
2024-12-09 | $95.10 | $95.32 | $95.10 | $95.15 | $94.78 | 48,614 |
2024-12-06 | $95.02 | $95.30 | $95.02 | $95.27 | $94.90 | 26,557 |
2024-12-05 | $95.20 | $95.20 | $95.02 | $95.13 | $94.76 | 34,059 |
2024-12-04 | $95.08 | $95.17 | $94.97 | $95.05 | $94.68 | 34,552 |
2024-12-03 | $95.00 | $95.12 | $94.94 | $95.08 | $94.71 | 39,027 |
2024-12-02 | $94.91 | $95.14 | $94.77 | $94.79 | $94.42 | 80,404 |
2024-11-29 | $95.53 | $95.53 | $95.26 | $95.42 | $95.42 | 18,050 |
2024-11-27 | $95.39 | $95.39 | $95.21 | $95.29 | $95.29 | 18,616 |
2024-11-26 | $95.06 | $95.23 | $95.06 | $95.18 | $95.18 | 59,602 |
2024-11-25 | $95.03 | $95.24 | $95.03 | $95.21 | $95.21 | 19,834 |
2024-11-22 | $95.14 | $95.16 | $94.99 | $94.99 | $94.99 | 41,154 |
2024-11-21 | $95.22 | $95.22 | $95.03 | $95.18 | $95.18 | 24,307 |
2024-11-20 | $95.23 | $95.23 | $95.05 | $95.13 | $95.13 | 19,160 |
2024-11-19 | $94.98 | $95.20 | $94.98 | $95.10 | $95.10 | 33,205 |
2024-11-18 | $94.92 | $95.19 | $94.92 | $95.17 | $95.17 | 99,566 |
2024-11-15 | $95.05 | $95.14 | $94.82 | $95.09 | $95.09 | 37,364 |
2024-11-14 | $94.88 | $95.16 | $94.88 | $95.11 | $95.11 | 99,245 |
2024-11-13 | $94.77 | $95.08 | $94.77 | $95.04 | $95.04 | 39,833 |
2024-11-12 | $94.77 | $95.00 | $94.77 | $94.81 | $94.81 | 34,674 |
2024-11-11 | $95.13 | $95.13 | $94.91 | $94.91 | $94.91 | 16,963 |
2024-11-08 | $95.09 | $95.21 | $94.99 | $94.99 | $94.99 | 22,873 |
2024-11-07 | $94.61 | $95.18 | $94.61 | $95.03 | $95.03 | 62,418 |
2024-11-06 | $95.01 | $95.01 | $94.80 | $94.91 | $94.91 | 31,543 |
2024-11-05 | $95.25 | $95.25 | $94.86 | $95.06 | $95.06 | 27,003 |
2024-11-04 | $94.61 | $95.14 | $94.61 | $95.12 | $95.12 | 50,024 |
2024-11-01 | $94.89 | $95.00 | $94.80 | $94.83 | $94.83 | 62,075 |
2024-10-31 | $95.15 | $95.30 | $95.15 | $95.29 | $94.91 | 18,046 |
2024-10-30 | $96.69 | $96.69 | $95.24 | $95.24 | $94.86 | 23,863 |
2024-10-29 | $95.56 | $95.56 | $95.21 | $95.28 | $94.90 | 15,363 |
2024-10-28 | $95.33 | $95.35 | $95.23 | $95.27 | $94.89 | 20,660 |
2024-10-25 | $95.24 | $95.42 | $95.24 | $95.33 | $94.95 | 33,635 |
2024-10-24 | $95.25 | $95.40 | $95.25 | $95.35 | $94.97 | 44,381 |
2024-10-23 | $95.23 | $95.36 | $95.23 | $95.31 | $94.93 | 16,503 |
2024-10-22 | $94.69 | $95.43 | $94.69 | $95.40 | $95.02 | 23,660 |
2024-10-21 | $95.25 | $95.48 | $95.25 | $95.37 | $94.99 | 21,651 |
2024-10-18 | $95.45 | $95.49 | $95.41 | $95.48 | $95.10 | 22,782 |
2024-10-17 | $95.39 | $95.41 | $95.35 | $95.36 | $94.98 | 48,323 |
2024-10-16 | $95.45 | $95.52 | $95.39 | $95.52 | $95.14 | 34,726 |
2024-10-15 | $95.54 | $95.60 | $95.29 | $95.42 | $95.04 | 94,424 |
2024-10-14 | $95.35 | $95.43 | $95.28 | $95.30 | $94.92 | 87,338 |
2024-10-11 | $95.51 | $95.51 | $95.37 | $95.48 | $95.10 | 28,335 |
2024-10-10 | $95.43 | $95.43 | $95.23 | $95.38 | $95.00 | 28,569 |
2024-10-09 | $95.22 | $95.30 | $95.20 | $95.22 | $94.84 | 26,471 |
2024-10-08 | $95.18 | $95.31 | $95.18 | $95.31 | $94.93 | 31,290 |
2024-10-07 | $95.06 | $95.29 | $95.06 | $95.22 | $94.84 | 35,189 |
2024-10-04 | $95.84 | $95.84 | $95.26 | $95.27 | $94.89 | 28,428 |
2024-10-03 | $95.62 | $95.68 | $95.54 | $95.63 | $95.25 | 15,983 |
2024-10-02 | $95.63 | $95.70 | $95.56 | $95.69 | $95.31 | 49,410 |
2024-10-01 | $95.96 | $95.96 | $95.63 | $95.63 | $95.25 | 60,731 |
2024-09-30 | $96.13 | $96.14 | $95.93 | $95.96 | $95.20 | 92,824 |
2024-09-27 | $96.09 | $96.18 | $95.96 | $96.15 | $95.39 | 32,402 |
2024-09-26 | $96.18 | $96.18 | $95.96 | $95.96 | $95.20 | 36,330 |
2024-09-25 | $95.97 | $96.19 | $95.97 | $96.10 | $95.34 | 16,848 |
2024-09-24 | $96.01 | $96.21 | $95.98 | $96.12 | $95.36 | 23,987 |
2024-09-23 | $95.89 | $96.14 | $95.89 | $96.01 | $95.25 | 15,026 |
2024-09-20 | $96.09 | $96.13 | $95.79 | $96.13 | $95.37 | 21,315 |
2024-09-19 | $95.94 | $96.08 | $95.86 | $96.08 | $95.32 | 32,203 |
2024-09-18 | $95.90 | $96.06 | $95.81 | $95.84 | $95.08 | 43,758 |
2024-09-17 | $95.80 | $96.03 | $95.80 | $96.03 | $95.27 | 17,217 |
2024-09-16 | $95.97 | $96.05 | $95.90 | $95.91 | $95.15 | 12,846 |
2024-09-13 | $95.61 | $95.94 | $95.61 | $95.86 | $95.10 | 44,088 |
2024-09-12 | $95.73 | $95.81 | $95.66 | $95.72 | $94.96 | 47,990 |
2024-09-11 | $95.97 | $95.97 | $95.64 | $95.70 | $94.94 | 14,847 |
2024-09-10 | $95.52 | $95.81 | $95.52 | $95.69 | $94.93 | 24,265 |
2024-09-09 | $95.65 | $95.75 | $95.60 | $95.61 | $94.85 | 22,776 |
2024-09-06 | $95.45 | $95.69 | $95.41 | $95.60 | $94.84 | 22,482 |
2024-09-05 | $95.59 | $95.63 | $95.41 | $95.45 | $94.69 | 35,925 |
2024-09-04 | $95.49 | $95.51 | $95.37 | $95.51 | $94.75 | 31,556 |
2024-09-03 | $95.36 | $95.44 | $95.28 | $95.30 | $94.54 | 66,951 |
2024-08-30 | $95.67 | $95.73 | $95.57 | $95.63 | $94.47 | 36,144 |
2024-08-29 | $95.67 | $95.74 | $95.59 | $95.60 | $94.44 | 12,190 |
2024-08-28 | $95.53 | $95.67 | $95.53 | $95.61 | $94.45 | 39,176 |
2024-08-27 | $95.34 | $95.62 | $95.34 | $95.56 | $94.40 | 26,212 |
2024-08-26 | $95.52 | $95.66 | $95.52 | $95.52 | $94.36 | 43,725 |
2024-08-23 | $95.40 | $95.57 | $95.27 | $95.50 | $94.34 | 29,568 |
2024-08-22 | $95.40 | $95.48 | $95.24 | $95.36 | $94.21 | 32,964 |
2024-08-21 | $95.29 | $95.49 | $95.29 | $95.44 | $94.28 | 54,951 |
2024-08-20 | $95.53 | $95.53 | $95.29 | $95.36 | $94.20 | 29,288 |
2024-08-19 | $95.27 | $95.40 | $95.23 | $95.26 | $94.10 | 38,440 |
2024-08-16 | $95.18 | $95.32 | $95.16 | $95.32 | $94.16 | 51,989 |
2024-08-15 | $95.24 | $95.31 | $95.14 | $95.16 | $94.01 | 20,167 |
2024-08-14 | $95.29 | $95.54 | $95.29 | $95.38 | $94.22 | 29,200 |
2024-08-13 | $95.45 | $95.48 | $95.33 | $95.48 | $94.32 | 106,292 |
2024-08-12 | $95.41 | $95.41 | $95.21 | $95.41 | $94.25 | 35,230 |
2024-08-09 | $95.44 | $95.44 | $95.21 | $95.25 | $94.10 | 27,858 |
2024-08-08 | $95.27 | $95.33 | $95.14 | $95.33 | $94.17 | 24,249 |
2024-08-07 | $95.15 | $95.35 | $95.14 | $95.35 | $94.19 | 33,198 |
2024-08-06 | $95.57 | $95.57 | $95.20 | $95.25 | $94.09 | 36,447 |
2024-08-05 | $95.65 | $95.65 | $95.31 | $95.50 | $94.34 | 45,980 |
2024-08-02 | $95.42 | $95.54 | $95.33 | $95.50 | $94.34 | 29,820 |
2024-08-01 | $95.06 | $95.25 | $95.05 | $95.25 | $94.09 | 60,570 |
2024-07-31 | $95.30 | $95.47 | $95.18 | $95.45 | $93.90 | 53,513 |
2024-07-30 | $95.25 | $95.29 | $95.14 | $95.27 | $93.73 | 37,243 |
2024-07-29 | $94.09 | $95.29 | $94.09 | $95.21 | $93.66 | 29,974 |
2024-07-26 | $95.34 | $95.34 | $95.10 | $95.23 | $93.69 | 35,465 |
2024-07-25 | $95.17 | $95.20 | $95.07 | $95.16 | $93.62 | 32,013 |
2024-07-24 | $94.75 | $95.20 | $94.75 | $95.17 | $93.63 | 28,078 |
2024-07-23 | $94.88 | $95.12 | $94.88 | $95.10 | $93.56 | 15,475 |
2024-07-22 | $94.99 | $95.08 | $94.93 | $95.08 | $93.54 | 31,516 |
2024-07-19 | $95.19 | $95.19 | $94.97 | $95.03 | $93.49 | 36,861 |
2024-07-18 | $94.89 | $95.11 | $94.89 | $95.01 | $93.47 | 44,378 |
2024-07-17 | $94.80 | $95.05 | $94.80 | $95.00 | $93.46 | 45,209 |
2024-07-16 | $94.96 | $95.10 | $94.96 | $95.08 | $93.53 | 30,911 |
2024-07-15 | $95.00 | $95.08 | $94.96 | $95.04 | $93.50 | 39,683 |
2024-07-12 | $94.98 | $94.99 | $94.82 | $94.99 | $93.45 | 36,256 |
2024-07-11 | $94.69 | $94.83 | $94.69 | $94.83 | $93.29 | 26,201 |
2024-07-10 | $94.56 | $94.67 | $94.56 | $94.63 | $93.10 | 25,400 |
2024-07-09 | $94.60 | $94.64 | $94.53 | $94.53 | $93.00 | 43,873 |
2024-07-08 | $94.65 | $94.65 | $94.59 | $94.60 | $93.07 | 21,497 |
2024-07-05 | $94.43 | $94.63 | $94.43 | $94.63 | $93.10 | 26,299 |
2024-07-03 | $94.37 | $94.55 | $94.37 | $94.45 | $92.91 | 16,077 |
2024-07-02 | $94.57 | $94.57 | $94.41 | $94.51 | $92.98 | 38,166 |
2024-07-01 | $94.35 | $94.42 | $94.33 | $94.39 | $92.86 | 26,321 |
2024-06-28 | $94.60 | $94.73 | $94.60 | $94.67 | $94.67 | 64,367 |
2024-06-27 | $94.35 | $94.66 | $94.35 | $94.61 | $94.61 | 16,746 |
2024-06-26 | $94.48 | $94.54 | $94.48 | $94.53 | $94.53 | 63,609 |
2024-06-25 | $94.59 | $94.60 | $94.55 | $94.56 | $94.56 | 20,614 |
2024-06-24 | $94.44 | $94.65 | $94.44 | $94.59 | $94.59 | 51,204 |
2024-06-21 | $94.58 | $94.64 | $94.53 | $94.60 | $94.60 | 42,099 |
2024-06-20 | $94.77 | $94.77 | $94.47 | $94.52 | $94.52 | 75,161 |
2024-06-18 | $94.57 | $94.58 | $94.48 | $94.55 | $94.55 | 46,762 |
2024-06-17 | $94.52 | $94.53 | $94.45 | $94.46 | $94.46 | 40,857 |
2024-06-14 | $95.00 | $95.00 | $94.53 | $94.54 | $94.54 | 18,885 |
2024-06-13 | $94.40 | $94.62 | $94.40 | $94.59 | $94.59 | 28,803 |
2024-06-12 | $94.67 | $94.67 | $94.47 | $94.47 | $94.47 | 51,511 |
2024-06-11 | $94.21 | $94.42 | $94.21 | $94.38 | $94.38 | 20,356 |
2024-06-10 | $94.21 | $94.31 | $94.21 | $94.27 | $94.27 | 14,516 |
2024-06-07 | $94.31 | $94.31 | $94.25 | $94.25 | $94.25 | 28,042 |
2024-06-06 | $94.37 | $94.43 | $94.37 | $94.41 | $94.41 | 23,600 |
2024-06-05 | $94.51 | $94.51 | $94.32 | $94.40 | $94.40 | 37,798 |
2024-06-04 | $94.46 | $94.46 | $94.31 | $94.32 | $94.32 | 31,252 |
2024-06-03 | $94.22 | $94.40 | $94.22 | $94.30 | $94.30 | 110,328 |
2024-05-31 | $94.44 | $94.58 | $94.44 | $94.58 | $94.20 | 32,613 |
2024-05-30 | $94.49 | $94.49 | $94.46 | $94.48 | $94.10 | 31,680 |
2024-05-29 | $94.46 | $94.47 | $94.41 | $94.46 | $94.08 | 24,091 |
2024-05-28 | $94.40 | $94.50 | $94.38 | $94.45 | $94.07 | 41,079 |
2024-05-24 | $95.00 | $95.00 | $93.95 | $94.41 | $94.03 | 34,386 |
2024-05-23 | $94.49 | $94.49 | $94.40 | $94.42 | $94.04 | 28,052 |
2024-05-22 | $94.49 | $94.53 | $94.46 | $94.48 | $94.48 | 14,569 |
2024-05-21 | $94.44 | $94.59 | $94.44 | $94.57 | $94.57 | 59,989 |
2024-05-20 | $94.49 | $94.54 | $94.49 | $94.51 | $94.51 | 19,456 |
2024-05-17 | $94.47 | $94.56 | $94.45 | $94.50 | $94.50 | 70,974 |
2024-05-16 | $94.61 | $94.72 | $94.53 | $94.54 | $94.54 | 29,562 |
2024-05-15 | $94.59 | $94.65 | $94.57 | $94.64 | $94.64 | 77,593 |
2024-05-14 | $94.37 | $94.49 | $94.37 | $94.49 | $94.49 | 34,356 |
2024-05-13 | $94.36 | $94.43 | $94.36 | $94.39 | $94.39 | 33,350 |
2024-05-10 | $94.45 | $94.45 | $94.35 | $94.36 | $94.36 | 36,108 |
2024-05-09 | $94.44 | $94.46 | $94.35 | $94.45 | $94.45 | 45,557 |
2024-05-08 | $93.93 | $94.36 | $93.86 | $94.35 | $94.35 | 39,755 |
2024-05-07 | $94.25 | $94.37 | $94.25 | $94.35 | $94.35 | 75,534 |
2024-05-06 | $94.46 | $94.46 | $94.34 | $94.36 | $94.36 | 35,180 |
2024-05-03 | $94.41 | $94.43 | $94.16 | $94.37 | $94.37 | 55,027 |
2024-05-02 | $94.11 | $94.24 | $94.11 | $94.24 | $94.24 | 162,663 |
2024-05-01 | $93.80 | $94.08 | $93.80 | $94.04 | $94.04 | 40,698 |
2024-04-30 | $94.25 | $94.38 | $94.25 | $94.31 | $93.94 | 71,482 |
2024-04-29 | $94.40 | $94.44 | $94.35 | $94.44 | $94.07 | 74,439 |
2024-04-26 | $94.36 | $94.41 | $94.27 | $94.28 | $93.91 | 33,306 |
2024-04-25 | $94.33 | $94.35 | $94.25 | $94.35 | $93.98 | 61,872 |
2024-04-24 | $94.33 | $94.38 | $94.33 | $94.37 | $94.00 | 69,683 |
2024-04-23 | $94.26 | $94.37 | $94.24 | $94.32 | $93.95 | 536,031 |
2024-04-22 | $94.47 | $94.47 | $94.22 | $94.23 | $93.86 | 32,855 |
2024-04-19 | $94.27 | $94.27 | $94.17 | $94.20 | $93.83 | 36,547 |
2024-04-18 | $94.26 | $94.26 | $94.19 | $94.21 | $93.84 | 46,922 |
2024-04-17 | $94.26 | $94.28 | $94.20 | $94.23 | $94.23 | 83,572 |
2024-04-16 | $94.22 | $94.24 | $94.19 | $94.19 | $94.19 | 42,880 |
2024-04-15 | $94.00 | $94.27 | $94.00 | $94.24 | $94.24 | 56,104 |
2024-04-12 | $94.28 | $94.36 | $94.25 | $94.28 | $94.28 | 38,498 |
2024-04-11 | $94.24 | $94.28 | $94.14 | $94.15 | $94.15 | 37,429 |
2024-04-10 | $94.32 | $94.33 | $94.17 | $94.22 | $94.22 | 66,131 |
2024-04-09 | $94.55 | $94.55 | $94.46 | $94.53 | $94.53 | 49,753 |
2024-04-08 | $94.45 | $94.47 | $94.41 | $94.43 | $94.43 | 49,492 |
2024-04-05 | $94.51 | $94.59 | $94.43 | $94.43 | $94.43 | 21,751 |
2024-04-04 | $94.69 | $94.69 | $94.50 | $94.61 | $94.61 | 38,011 |
2024-04-03 | $94.42 | $94.59 | $94.42 | $94.50 | $94.50 | 42,207 |
2024-04-02 | $94.29 | $94.51 | $94.29 | $94.45 | $94.45 | 82,493 |
2024-04-01 | $94.81 | $94.81 | $94.35 | $94.36 | $94.36 | 70,635 |
2024-03-28 | $95.00 | $95.00 | $94.86 | $94.86 | $94.86 | 31,947 |
2024-03-27 | $94.96 | $95.00 | $94.95 | $94.98 | $94.98 | 46,211 |
2024-03-26 | $94.87 | $94.94 | $94.86 | $94.90 | $94.90 | 36,261 |
2024-03-25 | $94.91 | $94.97 | $94.83 | $94.88 | $94.88 | 28,770 |
2024-03-22 | $94.93 | $94.93 | $94.81 | $94.86 | $94.86 | 67,867 |
2024-03-21 | $94.79 | $94.90 | $94.78 | $94.80 | $94.80 | 51,377 |
2024-03-20 | $94.66 | $94.84 | $94.59 | $94.74 | $94.74 | 38,861 |
2024-03-19 | $94.57 | $94.64 | $94.57 | $94.57 | $94.57 | 58,845 |
2024-03-18 | $94.58 | $94.58 | $94.54 | $94.56 | $94.56 | 34,905 |
2024-03-15 | $94.56 | $94.59 | $94.51 | $94.55 | $94.55 | 44,639 |
2024-03-14 | $94.69 | $94.70 | $94.58 | $94.63 | $94.63 | 75,731 |
2024-03-13 | $94.71 | $94.76 | $94.68 | $94.69 | $94.69 | 50,778 |
2024-03-12 | $94.78 | $94.78 | $94.67 | $94.72 | $94.72 | 49,890 |
2024-03-11 | $94.82 | $94.84 | $94.75 | $94.82 | $94.82 | 83,004 |
2024-03-08 | $94.81 | $94.82 | $94.74 | $94.79 | $94.79 | 63,254 |
2024-03-07 | $94.70 | $94.74 | $94.63 | $94.70 | $94.70 | 73,489 |
2024-03-06 | $94.73 | $94.74 | $94.61 | $94.63 | $94.63 | 84,899 |
2024-03-05 | $94.59 | $94.63 | $94.57 | $94.61 | $94.61 | 54,676 |
2024-03-04 | $94.42 | $94.63 | $94.42 | $94.54 | $94.54 | 49,293 |
2024-03-01 | $94.48 | $94.62 | $94.44 | $94.56 | $94.56 | 59,938 |
2024-02-29 | $94.75 | $94.84 | $94.75 | $94.77 | $94.41 | 40,098 |
2024-02-28 | $94.63 | $94.77 | $94.63 | $94.74 | $94.38 | 44,007 |
2024-02-27 | $94.67 | $94.73 | $94.61 | $94.69 | $94.33 | 30,908 |
2024-02-26 | $94.70 | $94.74 | $94.54 | $94.66 | $94.30 | 42,073 |
2024-02-23 | $94.67 | $94.77 | $94.60 | $94.65 | $94.29 | 48,299 |
2024-02-22 | $94.77 | $94.77 | $94.61 | $94.62 | $94.26 | 51,273 |
2024-02-21 | $94.83 | $94.88 | $94.66 | $94.68 | $94.32 | 196,844 |
2024-02-20 | $94.69 | $94.81 | $94.68 | $94.75 | $94.39 | 66,329 |
2024-02-16 | $94.58 | $94.73 | $94.50 | $94.65 | $94.29 | 47,789 |
2024-02-15 | $94.72 | $94.80 | $94.65 | $94.73 | $94.37 | 127,630 |
2024-02-14 | $94.63 | $94.71 | $94.59 | $94.63 | $94.27 | 264,506 |
2024-02-13 | $95.49 | $95.49 | $94.56 | $94.57 | $94.21 | 43,854 |
2024-02-12 | $94.85 | $94.89 | $94.78 | $94.88 | $94.52 | 49,231 |
2024-02-09 | $94.80 | $94.84 | $94.78 | $94.82 | $94.82 | 46,921 |
2024-02-08 | $94.89 | $94.89 | $94.81 | $94.81 | $94.81 | 34,717 |
2024-02-07 | $94.89 | $94.98 | $94.85 | $94.91 | $94.91 | 44,794 |
2024-02-06 | $94.77 | $94.86 | $94.73 | $94.83 | $94.83 | 35,398 |
2024-02-05 | $94.93 | $94.93 | $94.74 | $94.82 | $94.82 | 39,379 |
2024-02-02 | $94.97 | $94.97 | $94.77 | $94.94 | $94.94 | 44,801 |
2024-02-01 | $95.10 | $95.16 | $95.06 | $95.14 | $95.14 | 53,742 |
2024-01-31 | $95.23 | $95.49 | $95.23 | $95.39 | $95.02 | 57,994 |
2024-01-30 | $95.25 | $95.35 | $95.22 | $95.29 | $94.92 | 42,253 |
2024-01-29 | $95.28 | $95.34 | $95.13 | $95.34 | $94.97 | 21,295 |
2024-01-26 | $95.17 | $95.25 | $95.17 | $95.22 | $94.85 | 42,415 |
2024-01-25 | $95.14 | $95.20 | $95.14 | $95.18 | $94.81 | 32,633 |
2024-01-24 | $95.15 | $95.21 | $95.06 | $95.09 | $94.72 | 38,387 |
2024-01-23 | $95.06 | $95.10 | $95.03 | $95.10 | $94.73 | 26,687 |
2024-01-22 | $95.12 | $95.12 | $95.07 | $95.10 | $94.73 | 42,824 |
2024-01-19 | $95.05 | $95.06 | $95.00 | $95.04 | $94.67 | 36,531 |
2024-01-18 | $95.08 | $95.08 | $95.00 | $95.06 | $95.06 | 31,832 |
2024-01-17 | $95.11 | $95.11 | $94.96 | $95.05 | $95.05 | 41,990 |
2024-01-16 | $95.16 | $95.24 | $95.12 | $95.14 | $95.14 | 47,225 |
2024-01-12 | $95.12 | $95.17 | $95.10 | $95.15 | $95.15 | 36,251 |
2024-01-11 | $94.68 | $94.97 | $94.68 | $94.97 | $94.97 | 31,160 |
2024-01-10 | $94.78 | $94.82 | $94.74 | $94.76 | $94.76 | 48,100 |
2024-01-09 | $94.75 | $94.76 | $94.65 | $94.71 | $94.71 | 93,697 |
2024-01-08 | $94.63 | $94.79 | $94.63 | $94.69 | $94.69 | 32,611 |
2024-01-05 | $94.68 | $94.70 | $94.57 | $94.59 | $94.59 | 32,727 |
2024-01-04 | $94.73 | $94.74 | $94.60 | $94.74 | $94.74 | 49,143 |
2024-01-03 | $94.72 | $94.72 | $94.59 | $94.62 | $94.62 | 24,450 |
2024-01-02 | $94.67 | $94.81 | $94.65 | $94.65 | $94.65 | 89,951 |
2023-12-29 | $94.69 | $94.81 | $94.68 | $94.76 | $94.76 | 58,579 |
2023-12-28 | $94.80 | $94.80 | $94.68 | $94.73 | $94.73 | 30,175 |
2023-12-27 | $94.92 | $95.04 | $94.92 | $95.04 | $94.67 | 47,883 |
2023-12-26 | $95.06 | $95.07 | $94.93 | $95.07 | $94.70 | 98,432 |
2023-12-22 | $94.90 | $95.00 | $94.88 | $94.88 | $94.51 | 69,835 |
2023-12-21 | $94.93 | $94.94 | $94.86 | $94.94 | $94.57 | 80,834 |
2023-12-20 | $94.76 | $94.80 | $94.67 | $94.79 | $94.42 | 172,585 |
2023-12-19 | $94.95 | $94.95 | $94.44 | $94.44 | $94.07 | 122,529 |
2023-12-18 | $94.73 | $94.88 | $94.53 | $94.88 | $94.51 | 57,223 |
2023-12-15 | $94.60 | $94.74 | $94.60 | $94.64 | $94.27 | 55,737 |
2023-12-14 | $94.62 | $94.86 | $94.62 | $94.72 | $94.35 | 126,485 |
2023-12-13 | $94.31 | $94.55 | $94.12 | $94.55 | $94.18 | 65,289 |
2023-12-12 | $93.90 | $94.21 | $93.90 | $94.20 | $93.83 | 99,884 |
2023-12-11 | $94.06 | $94.18 | $94.03 | $94.13 | $93.76 | 60,366 |
2023-12-08 | $94.10 | $94.17 | $94.10 | $94.11 | $93.74 | 40,323 |
2023-12-07 | $94.25 | $94.30 | $94.21 | $94.28 | $93.91 | 57,083 |
2023-12-06 | $94.17 | $94.24 | $94.15 | $94.20 | $93.83 | 65,365 |
2023-12-05 | $94.23 | $94.44 | $94.13 | $94.27 | $93.90 | 134,288 |
2023-12-04 | $94.08 | $94.22 | $94.04 | $94.19 | $93.82 | 92,807 |
2023-12-01 | $93.90 | $94.28 | $93.90 | $94.28 | $94.28 | 75,362 |
2023-11-30 | $94.31 | $94.40 | $94.23 | $94.37 | $94.02 | 44,271 |
2023-11-29 | $94.21 | $94.43 | $94.21 | $94.34 | $93.99 | 39,328 |
2023-11-28 | $94.04 | $94.30 | $93.94 | $94.24 | $93.89 | 53,854 |
2023-11-27 | $93.83 | $94.07 | $93.83 | $93.99 | $93.64 | 76,806 |
2023-11-24 | $94.02 | $94.02 | $93.71 | $93.87 | $93.87 | 21,691 |
2023-11-22 | $93.92 | $94.01 | $93.88 | $93.93 | $93.93 | 37,017 |
2023-11-21 | $93.91 | $94.08 | $93.85 | $93.94 | $93.94 | 69,326 |
2023-11-20 | $93.91 | $94.00 | $93.81 | $93.93 | $93.93 | 81,305 |
2023-11-17 | $93.90 | $94.00 | $93.80 | $94.00 | $94.00 | 66,804 |
2023-11-16 | $93.95 | $93.97 | $93.79 | $93.92 | $93.92 | 30,335 |
2023-11-15 | $93.69 | $93.95 | $93.64 | $93.64 | $93.64 | 66,351 |
2023-11-14 | $93.58 | $94.00 | $93.58 | $94.00 | $94.00 | 94,724 |
2023-11-13 | $93.40 | $93.66 | $93.39 | $93.53 | $93.53 | 32,995 |
2023-11-10 | $93.53 | $93.66 | $93.35 | $93.50 | $93.50 | 54,504 |
2023-11-09 | $93.56 | $93.67 | $93.48 | $93.57 | $93.57 | 72,384 |
2023-11-08 | $93.61 | $93.79 | $93.53 | $93.72 | $93.72 | 58,027 |
2023-11-07 | $93.58 | $93.72 | $93.56 | $93.65 | $93.65 | 43,138 |
2023-11-06 | $93.61 | $93.72 | $93.39 | $93.62 | $93.62 | 92,196 |
2023-11-03 | $93.50 | $93.77 | $93.50 | $93.73 | $93.73 | 194,962 |
2023-11-02 | $93.59 | $93.59 | $93.37 | $93.45 | $93.45 | 110,486 |
2023-11-01 | $93.26 | $93.53 | $93.25 | $93.38 | $93.38 | 60,627 |
2023-10-31 | $93.69 | $93.75 | $93.58 | $93.68 | $93.33 | 39,481 |
2023-10-30 | $93.64 | $93.75 | $93.54 | $93.62 | $93.27 | 60,362 |
2023-10-27 | $93.61 | $93.75 | $93.59 | $93.65 | $93.65 | 316,070 |
2023-10-26 | $93.56 | $93.71 | $93.17 | $93.71 | $93.71 | 95,254 |
2023-10-25 | $93.55 | $93.57 | $93.47 | $93.49 | $93.49 | 76,866 |
2023-10-24 | $93.58 | $93.60 | $93.46 | $93.52 | $93.52 | 97,739 |
2023-10-23 | $93.45 | $93.62 | $93.43 | $93.62 | $93.62 | 24,806 |
2023-10-20 | $93.49 | $93.59 | $93.40 | $93.59 | $93.59 | 35,672 |
2023-10-19 | $93.38 | $93.43 | $93.28 | $93.42 | $93.42 | 108,081 |
2023-10-18 | $93.31 | $93.39 | $93.28 | $93.34 | $93.34 | 59,140 |
2023-10-17 | $93.32 | $93.43 | $93.32 | $93.40 | $93.40 | 31,693 |
2023-10-16 | $93.43 | $93.56 | $93.39 | $93.48 | $93.48 | 43,827 |
2023-10-13 | $93.65 | $93.65 | $93.39 | $93.48 | $93.48 | 111,232 |
2023-10-12 | $93.53 | $93.60 | $93.49 | $93.57 | $93.57 | 30,087 |
2023-10-11 | $93.60 | $93.68 | $93.55 | $93.65 | $93.65 | 27,704 |
2023-10-10 | $93.62 | $93.72 | $93.53 | $93.64 | $93.64 | 67,569 |
2023-10-09 | $93.63 | $93.73 | $93.58 | $93.66 | $93.66 | 45,447 |
2023-10-06 | $93.41 | $93.54 | $93.41 | $93.51 | $93.51 | 239,785 |
2023-10-05 | $93.39 | $93.59 | $93.39 | $93.53 | $93.53 | 69,679 |
2023-10-04 | $93.28 | $93.50 | $93.28 | $93.50 | $93.50 | 61,377 |
2023-10-03 | $93.32 | $93.36 | $93.26 | $93.35 | $93.35 | 51,721 |
2023-10-02 | $93.24 | $93.37 | $93.24 | $93.33 | $93.33 | 56,918 |
2023-09-29 | $93.59 | $93.80 | $93.59 | $93.74 | $93.38 | 31,605 |
2023-09-28 | $93.66 | $93.75 | $93.63 | $93.71 | $93.35 | 32,467 |
2023-09-27 | $93.66 | $93.73 | $93.54 | $93.60 | $93.24 | 127,853 |
2023-09-26 | $93.65 | $93.75 | $93.65 | $93.74 | $93.38 | 68,633 |
2023-09-25 | $93.63 | $93.73 | $93.63 | $93.71 | $93.35 | 18,600 |
2023-09-22 | $93.68 | $93.75 | $93.64 | $93.67 | $93.31 | 25,682 |
2023-09-21 | $93.53 | $93.63 | $93.44 | $93.58 | $93.22 | 47,752 |
2023-09-20 | $93.66 | $93.76 | $93.58 | $93.58 | $93.22 | 23,208 |
2023-09-19 | $93.73 | $93.73 | $93.61 | $93.63 | $93.27 | 32,161 |
2023-09-18 | $93.61 | $93.70 | $93.61 | $93.63 | $93.27 | 45,508 |
2023-09-15 | $93.69 | $93.73 | $93.62 | $93.68 | $93.32 | 19,937 |
2023-09-14 | $93.66 | $93.83 | $93.66 | $93.70 | $93.34 | 33,764 |
2023-09-13 | $93.70 | $93.73 | $93.60 | $93.72 | $93.36 | 20,368 |
2023-09-12 | $93.64 | $93.67 | $93.60 | $93.65 | $93.29 | 32,259 |
2023-09-11 | $93.57 | $93.67 | $93.47 | $93.64 | $93.28 | 33,938 |
2023-09-08 | $93.67 | $93.71 | $93.55 | $93.65 | $93.29 | 37,511 |
2023-09-07 | $93.60 | $93.62 | $93.54 | $93.62 | $93.26 | 105,448 |
2023-09-06 | $93.64 | $93.65 | $93.51 | $93.53 | $93.17 | 39,028 |
2023-09-05 | $93.67 | $93.68 | $93.58 | $93.58 | $93.22 | 28,894 |
2023-09-01 | $93.73 | $93.78 | $93.64 | $93.66 | $93.30 | 57,385 |
2023-08-31 | $94.06 | $94.06 | $93.96 | $94.05 | $93.34 | 30,316 |
2023-08-30 | $93.96 | $94.05 | $93.91 | $94.00 | $93.29 | 42,805 |
2023-08-29 | $93.79 | $93.96 | $93.73 | $93.81 | $93.10 | 35,768 |
2023-08-28 | $93.75 | $93.82 | $93.66 | $93.72 | $93.01 | 34,167 |
2023-08-25 | $93.82 | $93.88 | $93.73 | $93.77 | $93.06 | 43,739 |
2023-08-24 | $93.83 | $93.96 | $93.77 | $93.81 | $93.10 | 77,093 |
2023-08-23 | $93.94 | $93.94 | $93.78 | $93.91 | $93.20 | 41,472 |
2023-08-22 | $93.89 | $93.89 | $93.50 | $93.76 | $93.05 | 55,556 |
2023-08-21 | $93.87 | $93.88 | $93.78 | $93.83 | $93.12 | 123,707 |
2023-08-18 | $93.90 | $93.96 | $93.78 | $93.93 | $93.22 | 76,993 |
2023-08-17 | $93.75 | $93.90 | $93.75 | $93.90 | $93.19 | 133,780 |
2023-08-16 | $93.68 | $93.78 | $93.65 | $93.70 | $93.00 | 48,948 |
2023-08-15 | $93.61 | $93.74 | $93.61 | $93.73 | $93.02 | 37,325 |
2023-08-14 | $93.69 | $93.74 | $93.62 | $93.67 | $92.96 | 42,100 |
2023-08-11 | $93.61 | $93.78 | $93.61 | $93.77 | $93.06 | 28,207 |
2023-08-10 | $93.97 | $93.97 | $93.81 | $93.85 | $93.14 | 30,209 |
2023-08-09 | $93.93 | $93.93 | $93.80 | $93.89 | $93.18 | 34,724 |
2023-08-08 | $93.94 | $93.97 | $93.72 | $93.72 | $93.01 | 34,693 |
2023-08-07 | $93.87 | $93.89 | $93.82 | $93.89 | $93.18 | 42,270 |
2023-08-04 | $93.79 | $93.81 | $93.71 | $93.78 | $93.07 | 31,040 |
2023-08-03 | $93.57 | $93.69 | $93.57 | $93.67 | $92.96 | 50,128 |
2023-08-02 | $93.46 | $93.61 | $93.46 | $93.61 | $92.90 | 116,195 |
2023-08-01 | $93.70 | $93.70 | $93.56 | $93.56 | $92.85 | 128,344 |
2023-07-31 | $93.89 | $93.96 | $93.79 | $93.79 | $92.74 | 27,483 |
2023-07-28 | $93.75 | $93.92 | $93.75 | $93.88 | $92.83 | 44,877 |
2023-07-27 | $93.86 | $93.87 | $93.77 | $93.77 | $92.72 | 47,677 |
2023-07-26 | $93.83 | $93.95 | $93.79 | $93.95 | $92.90 | 51,329 |
2023-07-25 | $93.73 | $93.76 | $93.69 | $93.73 | $92.69 | 74,561 |
2023-07-24 | $93.87 | $93.91 | $93.78 | $93.78 | $92.73 | 61,946 |
2023-07-21 | $93.81 | $93.89 | $93.81 | $93.85 | $92.80 | 22,859 |
2023-07-20 | $93.78 | $93.89 | $93.75 | $93.80 | $92.75 | 38,051 |
2023-07-19 | $93.91 | $94.00 | $93.69 | $93.69 | $92.65 | 74,959 |
2023-07-18 | $93.96 | $94.01 | $93.68 | $93.68 | $92.64 | 63,677 |
2023-07-17 | $93.81 | $93.97 | $93.80 | $93.80 | $92.75 | 57,972 |
2023-07-14 | $94.05 | $94.24 | $93.67 | $93.67 | $93.67 | 61,315 |
2023-07-13 | $93.85 | $94.02 | $93.85 | $94.02 | $94.02 | 119,214 |
2023-07-12 | $93.66 | $93.95 | $93.66 | $93.76 | $93.76 | 83,955 |
2023-07-11 | $93.50 | $93.68 | $93.50 | $93.50 | $93.50 | 186,210 |
2023-07-10 | $93.42 | $93.62 | $93.35 | $93.53 | $93.53 | 30,870 |
2023-07-07 | $93.31 | $93.56 | $93.28 | $93.32 | $93.32 | 45,205 |
2023-07-06 | $93.20 | $93.30 | $93.16 | $93.22 | $93.22 | 61,123 |
2023-07-05 | $93.30 | $93.42 | $93.23 | $93.31 | $93.31 | 60,257 |
2023-07-03 | $93.30 | $93.42 | $93.30 | $93.30 | $93.30 | 15,096 |
2023-06-30 | $93.64 | $93.75 | $93.64 | $93.74 | $93.37 | 28,955 |
2023-06-29 | $93.79 | $93.83 | $93.69 | $93.73 | $93.36 | 54,763 |
2023-06-28 | $94.01 | $94.03 | $93.88 | $94.02 | $93.65 | 47,236 |
2023-06-27 | $93.95 | $94.04 | $93.88 | $93.96 | $93.59 | 47,771 |
2023-06-26 | $93.94 | $94.04 | $93.94 | $93.97 | $93.60 | 38,057 |
2023-06-23 | $93.92 | $94.01 | $93.92 | $93.96 | $93.59 | 30,038 |
2023-06-22 | $93.98 | $94.01 | $93.90 | $93.94 | $93.57 | 50,291 |
2023-06-21 | $94.03 | $94.05 | $93.97 | $94.00 | $93.63 | 19,068 |
2023-06-20 | $94.00 | $94.06 | $93.90 | $94.00 | $94.00 | 53,482 |
2023-06-16 | $93.91 | $94.01 | $93.90 | $93.93 | $93.93 | 106,002 |
2023-06-15 | $93.95 | $94.08 | $93.95 | $94.06 | $94.06 | 47,545 |
2023-06-14 | $94.00 | $94.15 | $93.84 | $93.92 | $93.92 | 44,287 |
2023-06-13 | $94.22 | $94.22 | $93.92 | $93.93 | $93.93 | 75,689 |
2023-06-12 | $94.04 | $94.13 | $94.04 | $94.11 | $94.11 | 32,836 |
2023-06-09 | $94.02 | $94.09 | $94.02 | $94.04 | $94.04 | 38,182 |
2023-06-08 | $94.11 | $94.22 | $94.07 | $94.08 | $94.08 | 55,459 |
2023-06-07 | $94.06 | $94.08 | $93.89 | $94.08 | $94.08 | 50,246 |
2023-06-06 | $94.13 | $94.13 | $93.95 | $93.95 | $93.95 | 50,084 |
2023-06-05 | $93.94 | $94.14 | $93.94 | $94.02 | $94.02 | 39,763 |
2023-06-02 | $94.11 | $94.34 | $93.97 | $94.02 | $94.02 | 69,041 |
2023-06-01 | $94.13 | $94.24 | $94.06 | $94.18 | $94.18 | 95,385 |
2023-05-31 | $94.37 | $94.54 | $94.27 | $94.36 | $94.05 | 50,106 |
2023-05-30 | $94.15 | $94.36 | $94.06 | $94.36 | $94.05 | 61,521 |
2023-05-26 | $94.16 | $94.19 | $94.07 | $94.14 | $93.83 | 31,108 |
2023-05-25 | $94.31 | $94.41 | $94.24 | $94.30 | $93.99 | 55,187 |
2023-05-24 | $94.50 | $94.51 | $94.38 | $94.48 | $94.17 | 175,100 |
2023-05-23 | $94.38 | $94.50 | $94.24 | $94.24 | $93.93 | 49,185 |
2023-05-22 | $94.51 | $94.58 | $94.47 | $94.49 | $94.18 | 71,544 |
2023-05-19 | $94.50 | $94.62 | $94.26 | $94.26 | $93.95 | 73,216 |
2023-05-18 | $94.53 | $94.66 | $94.49 | $94.59 | $94.28 | 68,601 |
2023-05-17 | $94.79 | $94.81 | $94.63 | $94.70 | $94.39 | 110,665 |
2023-05-16 | $94.70 | $94.82 | $94.67 | $94.77 | $94.46 | 41,808 |
2023-05-15 | $94.84 | $94.89 | $94.79 | $94.86 | $94.55 | 35,112 |
2023-05-12 | $94.93 | $95.12 | $94.32 | $95.04 | $94.73 | 124,703 |
2023-05-11 | $94.97 | $94.99 | $94.90 | $94.90 | $94.59 | 38,066 |
2023-05-10 | $94.90 | $94.91 | $94.81 | $94.86 | $94.55 | 1,227,720 |
2023-05-09 | $94.72 | $94.83 | $94.66 | $94.76 | $94.76 | 66,179 |
2023-05-08 | $94.78 | $94.87 | $94.68 | $94.72 | $94.72 | 67,612 |
2023-05-05 | $94.91 | $94.92 | $94.80 | $94.84 | $94.84 | 60,090 |
2023-05-04 | $94.92 | $95.12 | $94.92 | $95.01 | $95.01 | 43,460 |
2023-05-03 | $94.62 | $94.84 | $94.62 | $94.84 | $94.84 | 50,814 |
2023-05-02 | $94.41 | $94.75 | $94.41 | $94.62 | $94.62 | 216,081 |
2023-05-01 | $94.47 | $94.52 | $94.38 | $94.42 | $94.42 | 48,059 |
2023-04-28 | $94.80 | $94.90 | $94.79 | $94.86 | $94.57 | 47,125 |
2023-04-27 | $94.81 | $94.83 | $94.56 | $94.79 | $94.50 | 132,462 |
2023-04-26 | $94.92 | $95.01 | $94.80 | $94.91 | $94.62 | 119,307 |
2023-04-25 | $94.79 | $94.99 | $94.77 | $94.94 | $94.65 | 46,130 |
2023-04-24 | $94.61 | $94.81 | $94.61 | $94.69 | $94.41 | 48,730 |
2023-04-21 | $94.74 | $94.76 | $94.56 | $94.56 | $94.28 | 75,973 |
2023-04-20 | $94.51 | $94.67 | $94.51 | $94.64 | $94.36 | 83,090 |
2023-04-19 | $94.53 | $94.56 | $94.44 | $94.50 | $94.22 | 119,633 |
2023-04-18 | $94.51 | $94.62 | $94.49 | $94.56 | $94.28 | 120,766 |
2023-04-17 | $94.51 | $94.61 | $94.51 | $94.56 | $94.28 | 61,882 |
2023-04-14 | $94.80 | $94.80 | $94.52 | $94.66 | $94.66 | 440,965 |
2023-04-13 | $94.78 | $94.95 | $94.75 | $94.86 | $94.86 | 228,302 |
2023-04-12 | $94.69 | $94.77 | $94.63 | $94.72 | $94.72 | 98,458 |
2023-04-11 | $94.64 | $94.73 | $94.60 | $94.70 | $94.70 | 205,489 |
2023-04-10 | $94.66 | $94.83 | $94.66 | $94.68 | $94.68 | 130,365 |
2023-04-06 | $95.02 | $95.02 | $94.86 | $94.91 | $94.91 | 115,251 |
2023-04-05 | $95.04 | $95.16 | $94.96 | $94.99 | $94.99 | 53,296 |
2023-04-04 | $94.63 | $94.88 | $94.52 | $94.84 | $94.84 | 50,796 |
2023-04-03 | $94.41 | $94.70 | $94.40 | $94.59 | $94.59 | 48,343 |
2023-03-31 | $94.63 | $94.93 | $94.60 | $94.89 | $94.58 | 80,000 |
2023-03-30 | $94.60 | $94.86 | $94.58 | $94.71 | $94.40 | 110,382 |
2023-03-29 | $94.75 | $94.86 | $94.56 | $94.78 | $94.47 | 66,300 |
2023-03-28 | $94.85 | $94.87 | $94.70 | $94.74 | $94.43 | 55,358 |
2023-03-27 | $95.05 | $95.14 | $94.83 | $95.00 | $94.68 | 79,814 |
2023-03-24 | $95.49 | $95.51 | $95.20 | $95.22 | $94.91 | 41,071 |
2023-03-23 | $94.82 | $95.14 | $94.82 | $95.02 | $94.71 | 61,419 |
2023-03-22 | $94.46 | $95.00 | $93.65 | $95.00 | $95.00 | 282,848 |
2023-03-21 | $94.75 | $94.75 | $94.45 | $94.57 | $94.57 | 58,288 |
2023-03-20 | $94.98 | $95.00 | $94.74 | $94.79 | $94.79 | 95,005 |
2023-03-17 | $94.61 | $94.99 | $94.31 | $94.80 | $94.80 | 103,933 |
2023-03-16 | $95.35 | $95.35 | $94.72 | $94.87 | $94.87 | 55,732 |
2023-03-15 | $95.00 | $95.54 | $94.99 | $95.22 | $95.22 | 78,014 |
2023-03-14 | $95.22 | $95.33 | $94.72 | $95.02 | $95.02 | 93,505 |
2023-03-13 | $94.93 | $95.15 | $94.76 | $94.88 | $94.88 | 62,915 |
2023-03-10 | $93.98 | $94.30 | $93.86 | $94.27 | $94.27 | 101,324 |
2023-03-09 | $93.65 | $93.84 | $93.57 | $93.77 | $93.77 | 49,230 |
2023-03-08 | $93.63 | $93.70 | $93.52 | $93.60 | $93.60 | 80,383 |
2023-03-07 | $93.81 | $93.88 | $93.60 | $93.63 | $93.63 | 147,417 |
2023-03-06 | $93.86 | $93.89 | $93.80 | $93.81 | $93.81 | 41,840 |
2023-03-03 | $93.89 | $93.90 | $93.76 | $93.88 | $93.88 | 62,673 |
2023-03-02 | $93.89 | $93.89 | $93.74 | $93.79 | $93.79 | 64,959 |
2023-03-01 | $93.86 | $93.94 | $93.75 | $93.75 | $93.75 | 40,239 |
2023-02-28 | $94.18 | $94.19 | $94.10 | $94.14 | $93.87 | 63,854 |
2023-02-27 | $94.16 | $94.21 | $94.14 | $94.17 | $93.90 | 91,700 |
2023-02-24 | $94.17 | $94.20 | $94.05 | $94.11 | $93.84 | 48,570 |
2023-02-23 | $94.25 | $94.34 | $94.22 | $94.31 | $94.04 | 88,464 |
2023-02-22 | $94.24 | $94.31 | $94.23 | $94.24 | $93.97 | 38,065 |
2023-02-21 | $94.28 | $94.36 | $94.18 | $94.24 | $93.97 | 78,412 |
2023-02-17 | $94.23 | $94.35 | $94.21 | $94.21 | $93.94 | 36,512 |
2023-02-16 | $94.23 | $94.35 | $93.87 | $94.28 | $94.01 | 93,570 |
2023-02-15 | $94.30 | $94.32 | $94.21 | $94.25 | $94.25 | 83,236 |
2023-02-14 | $94.37 | $94.45 | $94.23 | $94.23 | $94.23 | 97,516 |
2023-02-13 | $94.41 | $94.51 | $94.41 | $94.43 | $94.43 | 43,866 |
2023-02-10 | $94.44 | $94.52 | $94.35 | $94.35 | $94.35 | 39,142 |
2023-02-09 | $94.53 | $94.53 | $94.37 | $94.37 | $94.37 | 76,132 |
2023-02-08 | $94.42 | $94.48 | $94.37 | $94.40 | $94.40 | 78,784 |
2023-02-07 | $94.44 | $94.54 | $94.38 | $94.40 | $94.40 | 104,651 |
2023-02-06 | $94.60 | $94.62 | $94.32 | $94.44 | $94.44 | 248,096 |
2023-02-03 | $94.51 | $94.73 | $94.51 | $94.70 | $94.70 | 87,180 |
2023-02-02 | $94.90 | $94.90 | $94.74 | $94.81 | $94.81 | 74,431 |
2023-02-01 | $94.70 | $94.80 | $94.61 | $94.71 | $94.71 | 167,971 |
2023-01-31 | $94.86 | $94.93 | $94.81 | $94.93 | $94.70 | 61,740 |
2023-01-30 | $94.89 | $94.89 | $94.74 | $94.79 | $94.56 | 136,731 |
2023-01-27 | $94.86 | $94.93 | $94.78 | $94.87 | $94.64 | 112,106 |
2023-01-26 | $94.88 | $94.93 | $94.83 | $94.93 | $94.70 | 51,251 |
2023-01-25 | $94.83 | $94.90 | $94.80 | $94.85 | $94.62 | 130,450 |
2023-01-24 | $94.82 | $94.82 | $94.74 | $94.81 | $94.58 | 56,651 |
2023-01-23 | $94.74 | $94.85 | $94.74 | $94.82 | $94.59 | 75,295 |
2023-01-20 | $94.84 | $94.92 | $94.81 | $94.82 | $94.59 | 100,922 |
2023-01-19 | $94.85 | $94.88 | $94.79 | $94.88 | $94.65 | 101,689 |
2023-01-18 | $94.81 | $94.93 | $94.73 | $94.83 | $94.60 | 472,116 |
2023-01-17 | $94.53 | $94.79 | $94.53 | $94.71 | $94.48 | 161,553 |
2023-01-13 | $94.65 | $94.86 | $94.54 | $94.55 | $94.55 | 78,622 |
2023-01-12 | $94.56 | $94.68 | $94.55 | $94.66 | $94.66 | 81,080 |
2023-01-11 | $94.49 | $94.56 | $94.45 | $94.54 | $94.54 | 173,376 |
2023-01-10 | $94.45 | $94.49 | $94.39 | $94.45 | $94.45 | 65,313 |
2023-01-09 | $94.36 | $94.58 | $94.36 | $94.48 | $94.48 | 84,189 |
2023-01-06 | $94.23 | $94.50 | $94.21 | $94.43 | $94.43 | 253,945 |
2023-01-05 | $94.24 | $94.24 | $94.14 | $94.23 | $94.23 | 73,788 |
2023-01-04 | $94.32 | $94.36 | $94.24 | $94.32 | $94.32 | 42,964 |
2023-01-03 | $94.27 | $94.30 | $94.20 | $94.22 | $94.22 | 69,881 |
2022-12-30 | $94.26 | $94.34 | $94.17 | $94.26 | $94.26 | 92,289 |
2022-12-29 | $94.29 | $94.36 | $94.24 | $94.31 | $94.31 | 170,479 |
2022-12-28 | $94.42 | $94.53 | $94.38 | $94.45 | $94.22 | 110,904 |
2022-12-27 | $94.47 | $94.47 | $94.37 | $94.42 | $94.19 | 80,931 |
2022-12-23 | $94.49 | $94.57 | $94.39 | $94.45 | $94.22 | 91,740 |
2022-12-22 | $94.52 | $94.58 | $94.42 | $94.49 | $94.26 | 161,136 |
2022-12-21 | $94.42 | $94.61 | $94.42 | $94.51 | $94.28 | 92,208 |
2022-12-20 | $94.28 | $94.57 | $94.28 | $94.35 | $94.12 | 105,640 |
2022-12-19 | $94.37 | $94.43 | $94.20 | $94.24 | $94.01 | 160,655 |
2022-12-16 | $94.24 | $94.40 | $94.21 | $94.32 | $94.09 | 131,809 |
2022-12-15 | $94.24 | $94.31 | $94.14 | $94.26 | $94.03 | 146,421 |
2022-12-14 | $94.26 | $94.31 | $94.11 | $94.20 | $93.97 | 88,705 |
2022-12-13 | $94.24 | $94.29 | $94.14 | $94.16 | $93.93 | 87,937 |
2022-12-12 | $93.88 | $94.09 | $93.88 | $94.01 | $93.78 | 131,148 |
2022-12-09 | $94.09 | $94.09 | $93.85 | $93.85 | $93.62 | 126,014 |
2022-12-08 | $94.01 | $94.07 | $93.93 | $94.03 | $93.80 | 78,146 |
2022-12-07 | $93.96 | $94.09 | $93.96 | $94.09 | $93.86 | 109,994 |
2022-12-06 | $93.91 | $93.95 | $93.57 | $93.87 | $93.64 | 680,355 |
2022-12-05 | $93.96 | $94.09 | $93.92 | $93.95 | $93.72 | 80,741 |
2022-12-02 | $93.92 | $94.00 | $93.83 | $94.00 | $93.77 | 148,418 |
2022-12-01 | $94.07 | $94.09 | $93.89 | $94.02 | $93.79 | 103,401 |
2022-11-30 | $93.94 | $94.09 | $93.88 | $94.08 | $93.63 | 188,755 |
2022-11-29 | $93.90 | $94.06 | $93.89 | $93.90 | $93.45 | 48,536 |
2022-11-28 | $93.83 | $93.97 | $93.81 | $93.82 | $93.37 | 58,826 |
2022-11-25 | $93.77 | $93.93 | $93.77 | $93.86 | $93.41 | 29,628 |
2022-11-23 | $93.78 | $93.92 | $93.78 | $93.86 | $93.41 | 157,692 |
2022-11-22 | $93.73 | $93.94 | $93.73 | $93.74 | $93.29 | 108,832 |
2022-11-21 | $93.78 | $93.86 | $93.77 | $93.77 | $93.32 | 65,539 |
2022-11-18 | $93.86 | $93.89 | $93.77 | $93.77 | $93.32 | 112,263 |
2022-11-17 | $93.90 | $93.91 | $93.81 | $93.86 | $93.41 | 50,018 |
2022-11-16 | $94.02 | $94.05 | $93.98 | $94.00 | $93.55 | 65,598 |
2022-11-15 | $94.06 | $94.06 | $93.90 | $93.98 | $93.53 | 50,128 |
2022-11-14 | $93.80 | $93.90 | $93.79 | $93.86 | $93.41 | 230,977 |
2022-11-11 | $93.96 | $93.96 | $93.84 | $93.85 | $93.85 | 87,222 |
2022-11-10 | $93.69 | $94.09 | $93.69 | $93.87 | $93.87 | 173,103 |
2022-11-09 | $93.48 | $93.50 | $93.39 | $93.48 | $93.48 | 128,749 |
2022-11-08 | $93.42 | $93.42 | $93.13 | $93.13 | $93.13 | 102,735 |
2022-11-07 | $93.29 | $93.43 | $93.28 | $93.29 | $93.29 | 264,122 |
2022-11-04 | $93.50 | $93.50 | $93.30 | $93.32 | $93.32 | 394,317 |
2022-11-03 | $93.40 | $93.46 | $93.32 | $93.33 | $93.33 | 127,128 |
2022-11-02 | $93.60 | $93.78 | $93.49 | $93.51 | $93.51 | 94,340 |
2022-11-01 | $93.90 | $93.90 | $93.54 | $93.66 | $93.66 | 113,518 |
2022-10-31 | $93.88 | $93.97 | $93.80 | $93.80 | $93.59 | 271,527 |
2022-10-28 | $94.07 | $94.09 | $93.96 | $94.04 | $93.82 | 168,399 |
2022-10-27 | $94.04 | $94.10 | $93.91 | $94.04 | $93.83 | 94,460 |
2022-10-26 | $93.91 | $94.01 | $93.82 | $93.82 | $93.61 | 105,883 |
2022-10-25 | $93.97 | $94.04 | $93.84 | $94.01 | $93.80 | 138,600 |
2022-10-24 | $93.97 | $93.98 | $93.87 | $93.93 | $93.72 | 72,078 |
2022-10-21 | $93.65 | $93.90 | $93.65 | $93.90 | $93.69 | 84,204 |
2022-10-20 | $93.77 | $93.77 | $93.59 | $93.59 | $93.38 | 112,750 |
2022-10-19 | $93.84 | $93.84 | $93.73 | $93.75 | $93.54 | 224,676 |
2022-10-18 | $94.03 | $94.03 | $93.73 | $93.80 | $93.59 | 85,049 |
2022-10-17 | $93.78 | $93.88 | $93.77 | $93.77 | $93.56 | 102,501 |
2022-10-14 | $93.94 | $94.06 | $93.67 | $93.78 | $93.78 | 225,670 |
2022-10-13 | $94.01 | $94.07 | $93.91 | $93.98 | $93.98 | 279,462 |
2022-10-12 | $94.25 | $94.29 | $94.13 | $94.22 | $94.22 | 114,441 |
2022-10-11 | $94.28 | $94.30 | $94.20 | $94.22 | $94.22 | 79,275 |
2022-10-10 | $94.10 | $94.26 | $94.10 | $94.22 | $94.22 | 96,877 |
2022-10-07 | $94.31 | $94.32 | $94.19 | $94.21 | $94.21 | 144,727 |
2022-10-06 | $94.44 | $94.44 | $94.30 | $94.34 | $94.34 | 111,949 |
2022-10-05 | $94.42 | $94.51 | $94.38 | $94.46 | $94.46 | 132,683 |
2022-10-04 | $94.52 | $94.67 | $94.47 | $94.64 | $94.64 | 423,003 |
2022-10-03 | $94.71 | $94.77 | $94.56 | $94.77 | $94.77 | 116,745 |
2022-09-30 | $94.83 | $94.84 | $94.70 | $94.71 | $94.48 | 110,542 |
2022-09-29 | $94.78 | $94.83 | $94.71 | $94.79 | $94.56 | 122,840 |
2022-09-28 | $94.72 | $94.96 | $94.72 | $94.92 | $94.69 | 191,997 |
2022-09-27 | $94.61 | $94.90 | $94.61 | $94.73 | $94.50 | 218,217 |
2022-09-26 | $94.63 | $94.71 | $94.54 | $94.62 | $94.39 | 135,116 |
2022-09-23 | $95.02 | $95.02 | $94.71 | $94.95 | $94.95 | 251,025 |
2022-09-22 | $94.80 | $94.93 | $94.68 | $94.77 | $94.77 | 260,289 |
2022-09-21 | $94.89 | $94.99 | $94.73 | $94.85 | $94.85 | 130,882 |
2022-09-20 | $94.87 | $94.95 | $94.78 | $94.88 | $94.88 | 98,118 |
2022-09-19 | $94.93 | $95.02 | $94.88 | $94.99 | $94.99 | 184,082 |
2022-09-16 | $94.91 | $95.05 | $94.91 | $95.02 | $95.02 | 100,592 |
2022-09-15 | $95.09 | $95.09 | $94.80 | $94.98 | $94.98 | 95,751 |
2022-09-14 | $95.20 | $95.21 | $95.11 | $95.14 | $95.14 | 115,051 |
2022-09-13 | $95.26 | $95.31 | $95.18 | $95.22 | $95.22 | 70,813 |
2022-09-12 | $95.38 | $95.51 | $95.38 | $95.44 | $95.44 | 106,026 |
2022-09-09 | $95.52 | $95.52 | $95.35 | $95.40 | $95.40 | 59,124 |
2022-09-08 | $95.48 | $95.57 | $95.47 | $95.52 | $95.52 | 146,778 |
2022-09-07 | $95.58 | $95.62 | $95.46 | $95.59 | $95.59 | 86,486 |
2022-09-06 | $95.59 | $95.70 | $95.57 | $95.59 | $95.59 | 69,393 |
2022-09-02 | $95.51 | $95.67 | $95.51 | $95.58 | $95.58 | 97,120 |
2022-09-01 | $95.49 | $95.59 | $95.45 | $95.53 | $95.53 | 152,591 |
2022-08-31 | $95.70 | $95.82 | $95.64 | $95.69 | $95.53 | 136,416 |
2022-08-30 | $95.69 | $95.81 | $95.62 | $95.70 | $95.54 | 123,635 |
2022-08-29 | $95.75 | $95.84 | $95.75 | $95.76 | $95.60 | 110,919 |
2022-08-26 | $95.77 | $95.86 | $95.69 | $95.79 | $95.63 | 122,908 |
2022-08-25 | $95.90 | $95.90 | $95.74 | $95.74 | $95.58 | 60,601 |
2022-08-24 | $95.73 | $95.85 | $95.22 | $95.76 | $95.60 | 90,297 |
2022-08-23 | $95.73 | $96.00 | $95.73 | $95.76 | $95.60 | 126,179 |
2022-08-22 | $95.79 | $95.89 | $95.74 | $95.80 | $95.64 | 104,068 |
2022-08-19 | $95.73 | $95.90 | $95.72 | $95.74 | $95.58 | 80,676 |
2022-08-18 | $95.80 | $95.88 | $95.67 | $95.84 | $95.68 | 137,878 |
2022-08-17 | $95.83 | $95.83 | $95.62 | $95.72 | $95.56 | 193,271 |
2022-08-16 | $96.37 | $96.37 | $95.60 | $95.60 | $95.44 | 174,049 |
2022-08-15 | $95.73 | $95.86 | $95.62 | $95.62 | $95.46 | 110,258 |
2022-08-12 | $95.78 | $95.83 | $95.65 | $95.70 | $95.54 | 64,419 |
2022-08-11 | $95.78 | $95.78 | $95.65 | $95.67 | $95.51 | 111,856 |
2022-08-10 | $95.76 | $95.84 | $95.70 | $95.77 | $95.61 | 110,576 |
2022-08-09 | $95.81 | $95.81 | $95.58 | $95.60 | $95.44 | 58,038 |
2022-08-08 | $95.70 | $95.73 | $95.64 | $95.71 | $95.55 | 41,886 |
2022-08-05 | $95.98 | $95.98 | $95.63 | $95.83 | $95.67 | 73,875 |
2022-08-04 | $95.83 | $95.94 | $95.83 | $95.90 | $95.74 | 151,053 |
2022-08-03 | $95.91 | $95.96 | $95.79 | $95.96 | $95.80 | 101,292 |
2022-08-02 | $96.12 | $96.24 | $95.92 | $95.97 | $95.81 | 533,136 |
2022-08-01 | $96.25 | $96.25 | $96.02 | $96.15 | $95.99 | 70,023 |
2022-07-29 | $96.02 | $96.43 | $96.02 | $96.37 | $96.04 | 247,138 |
2022-07-28 | $96.03 | $96.29 | $96.03 | $96.13 | $95.80 | 87,068 |
2022-07-27 | $95.94 | $96.08 | $95.91 | $96.02 | $95.69 | 101,047 |
2022-07-26 | $95.97 | $96.10 | $95.87 | $95.91 | $95.58 | 80,223 |
2022-07-25 | $95.94 | $96.14 | $95.91 | $95.94 | $95.61 | 268,221 |
2022-07-22 | $96.00 | $96.13 | $95.83 | $95.89 | $95.56 | 468,265 |
2022-07-21 | $95.79 | $96.02 | $95.71 | $95.90 | $95.57 | 185,046 |
2022-07-20 | $95.61 | $95.77 | $95.61 | $95.73 | $95.40 | 63,063 |
2022-07-19 | $95.71 | $95.93 | $95.68 | $95.77 | $95.44 | 135,658 |
2022-07-18 | $95.65 | $95.92 | $95.65 | $95.78 | $95.45 | 97,010 |
2022-07-15 | $95.58 | $95.92 | $95.57 | $95.74 | $95.41 | 94,412 |
2022-07-14 | $95.77 | $95.77 | $95.53 | $95.72 | $95.39 | 99,204 |
2022-07-13 | $95.90 | $95.99 | $95.74 | $95.91 | $95.58 | 99,909 |
2022-07-12 | $95.91 | $96.06 | $95.90 | $95.94 | $95.61 | 102,823 |
2022-07-11 | $95.94 | $96.12 | $95.90 | $95.91 | $95.58 | 76,178 |
2022-07-08 | $95.75 | $96.04 | $95.75 | $95.95 | $95.62 | 322,172 |
2022-07-07 | $96.06 | $96.06 | $95.93 | $95.99 | $95.66 | 103,662 |
2022-07-06 | $96.41 | $96.41 | $95.92 | $96.03 | $95.70 | 159,218 |
2022-07-05 | $96.19 | $96.45 | $96.03 | $96.45 | $96.12 | 76,343 |
2022-07-01 | $96.18 | $96.35 | $96.04 | $96.05 | $95.72 | 113,115 |
2022-06-30 | $96.00 | $96.17 | $96.00 | $96.02 | $95.55 | 105,135 |
2022-06-29 | $95.98 | $96.11 | $95.94 | $95.96 | $95.49 | 130,439 |
2022-06-28 | $96.00 | $96.09 | $95.96 | $96.02 | $95.55 | 181,230 |
2022-06-27 | $96.21 | $96.21 | $96.02 | $96.08 | $95.60 | 207,478 |
2022-06-24 | $96.21 | $96.27 | $96.04 | $96.23 | $95.75 | 130,765 |
2022-06-23 | $96.11 | $96.30 | $96.04 | $96.18 | $95.70 | 121,642 |
2022-06-22 | $96.29 | $96.29 | $96.00 | $96.14 | $95.66 | 143,926 |
2022-06-21 | $96.05 | $96.05 | $95.84 | $95.91 | $95.44 | 102,697 |
2022-06-17 | $96.09 | $96.18 | $95.92 | $96.08 | $95.60 | 122,682 |
2022-06-16 | $95.83 | $96.17 | $95.82 | $96.03 | $95.55 | 200,026 |
2022-06-15 | $95.79 | $96.17 | $95.73 | $95.99 | $95.52 | 139,831 |
2022-06-14 | $95.69 | $95.97 | $95.69 | $95.76 | $95.29 | 208,895 |
2022-06-13 | $95.82 | $96.09 | $95.67 | $95.80 | $95.33 | 185,453 |
2022-06-10 | $96.58 | $96.69 | $96.49 | $96.49 | $96.01 | 86,075 |
2022-06-09 | $96.81 | $96.90 | $96.69 | $96.69 | $96.21 | 219,393 |
2022-06-08 | $96.92 | $97.14 | $96.81 | $96.89 | $96.41 | 112,848 |
2022-06-07 | $97.03 | $97.12 | $96.92 | $96.96 | $96.48 | 102,842 |
2022-06-06 | $97.06 | $97.06 | $96.91 | $96.95 | $96.47 | 126,556 |
2022-06-03 | $97.05 | $97.10 | $96.92 | $97.07 | $96.59 | 128,786 |
2022-06-02 | $97.01 | $97.10 | $96.96 | $97.00 | $96.52 | 162,352 |
2022-06-01 | $97.07 | $97.15 | $96.91 | $96.99 | $96.51 | 133,866 |
2022-05-31 | $97.26 | $97.41 | $97.22 | $97.30 | $96.67 | 112,304 |
2022-05-27 | $97.48 | $97.48 | $97.24 | $97.33 | $96.70 | 206,411 |
2022-05-26 | $97.34 | $97.38 | $97.23 | $97.37 | $96.74 | 120,966 |
2022-05-25 | $97.21 | $97.33 | $97.21 | $97.33 | $96.70 | 85,799 |
2022-05-24 | $97.04 | $97.33 | $97.04 | $97.22 | $96.59 | 121,337 |
2022-05-23 | $97.04 | $97.14 | $96.95 | $96.96 | $96.33 | 127,967 |
2022-05-20 | $96.96 | $97.17 | $96.96 | $97.08 | $96.45 | 100,804 |
2022-05-19 | $96.95 | $97.11 | $96.94 | $96.98 | $96.35 | 60,695 |
2022-05-18 | $96.57 | $97.14 | $96.57 | $97.14 | $96.51 | 932,558 |
2022-05-17 | $97.11 | $97.15 | $96.92 | $96.99 | $96.36 | 100,722 |
2022-05-16 | $97.10 | $97.22 | $97.05 | $97.14 | $96.51 | 107,432 |
2022-05-13 | $96.97 | $97.18 | $96.95 | $97.07 | $96.44 | 194,632 |
2022-05-12 | $96.97 | $97.34 | $96.93 | $97.04 | $96.41 | 176,158 |
2022-05-11 | $96.99 | $97.09 | $96.90 | $97.00 | $96.37 | 79,837 |
2022-05-10 | $97.29 | $97.33 | $97.12 | $97.20 | $96.57 | 112,817 |
2022-05-09 | $97.04 | $97.30 | $96.98 | $97.17 | $96.54 | 287,639 |
2022-05-06 | $96.95 | $97.16 | $96.82 | $96.96 | $96.33 | 516,824 |
2022-05-05 | $96.98 | $97.06 | $96.92 | $96.97 | $96.34 | 72,907 |
2022-05-04 | $96.74 | $97.01 | $96.67 | $97.01 | $96.38 | 76,534 |
2022-05-03 | $97.07 | $97.07 | $96.73 | $96.84 | $96.21 | 436,059 |
2022-05-02 | $96.87 | $97.07 | $96.77 | $97.07 | $96.44 | 142,865 |
2022-04-29 | $96.94 | $97.13 | $96.94 | $97.02 | $96.21 | 151,315 |
2022-04-28 | $97.25 | $97.25 | $97.16 | $97.21 | $96.40 | 71,483 |
2022-04-27 | $97.29 | $97.45 | $97.24 | $97.37 | $96.56 | 65,939 |
2022-04-26 | $97.23 | $97.32 | $97.16 | $97.16 | $96.35 | 88,052 |
2022-04-25 | $97.04 | $97.39 | $97.04 | $97.17 | $96.36 | 84,632 |
2022-04-22 | $96.88 | $97.18 | $96.88 | $97.07 | $96.26 | 66,233 |
2022-04-21 | $97.08 | $97.27 | $97.03 | $97.16 | $96.35 | 137,416 |
2022-04-20 | $97.27 | $97.40 | $97.25 | $97.32 | $96.51 | 165,504 |
2022-04-19 | $97.50 | $97.54 | $97.29 | $97.33 | $96.52 | 101,394 |
2022-04-18 | $99.10 | $99.10 | $97.44 | $97.44 | $96.63 | 101,053 |
2022-04-14 | $97.53 | $97.56 | $97.19 | $97.19 | $96.38 | 170,492 |
2022-04-13 | $97.70 | $97.76 | $97.50 | $97.76 | $96.95 | 151,661 |
2022-04-12 | $97.41 | $97.64 | $97.41 | $97.50 | $96.69 | 149,214 |
2022-04-11 | $97.12 | $97.40 | $97.12 | $97.33 | $96.52 | 78,697 |
2022-04-08 | $97.21 | $97.36 | $97.15 | $97.15 | $96.34 | 99,680 |
2022-04-07 | $97.14 | $97.49 | $97.14 | $97.49 | $96.68 | 337,804 |
2022-04-06 | $97.17 | $97.25 | $97.08 | $97.25 | $96.44 | 316,417 |
2022-04-05 | $97.15 | $97.22 | $97.11 | $97.11 | $96.30 | 99,930 |
2022-04-04 | $97.23 | $97.25 | $97.21 | $97.23 | $96.43 | 61,132 |
2022-04-01 | $97.11 | $97.32 | $97.11 | $97.28 | $96.47 | 108,354 |
2022-03-31 | $97.42 | $97.70 | $97.42 | $97.53 | $96.55 | 64,307 |
2022-03-30 | $97.63 | $97.64 | $97.40 | $97.63 | $96.65 | 206,006 |
2022-03-29 | $97.30 | $97.60 | $97.30 | $97.47 | $96.50 | 111,838 |
2022-03-28 | $97.50 | $97.65 | $97.42 | $97.43 | $96.46 | 71,655 |
2022-03-25 | $97.78 | $97.78 | $97.50 | $97.59 | $96.61 | 159,849 |
2022-03-24 | $97.67 | $97.89 | $97.67 | $97.80 | $96.82 | 173,945 |
2022-03-23 | $97.73 | $97.88 | $97.72 | $97.79 | $96.81 | 81,627 |
2022-03-22 | $97.74 | $97.85 | $97.64 | $97.76 | $96.78 | 161,836 |
2022-03-21 | $98.02 | $98.05 | $97.70 | $97.76 | $96.78 | 168,503 |
2022-03-18 | $98.20 | $98.20 | $98.01 | $98.02 | $97.04 | 151,346 |
2022-03-17 | $98.11 | $98.22 | $98.06 | $98.14 | $97.16 | 141,204 |
2022-03-16 | $98.20 | $98.30 | $98.09 | $98.23 | $97.25 | 91,181 |
2022-03-15 | $98.27 | $98.44 | $98.24 | $98.39 | $97.41 | 330,616 |
2022-03-14 | $98.28 | $98.39 | $98.22 | $98.32 | $97.34 | 328,679 |
2022-03-11 | $98.47 | $98.64 | $98.41 | $98.48 | $97.50 | 263,422 |
2022-03-10 | $98.50 | $98.59 | $98.44 | $98.47 | $97.49 | 137,201 |
2022-03-09 | $98.47 | $98.69 | $98.47 | $98.52 | $97.53 | 116,650 |
2022-03-08 | $98.76 | $98.86 | $98.63 | $98.65 | $97.66 | 118,799 |
2022-03-07 | $99.05 | $99.05 | $98.84 | $98.97 | $97.98 | 55,210 |
2022-03-04 | $99.25 | $99.25 | $99.00 | $99.19 | $98.20 | 77,032 |
2022-03-03 | $99.03 | $99.18 | $98.99 | $99.07 | $98.08 | 59,095 |
2022-03-02 | $99.27 | $99.32 | $99.05 | $99.19 | $98.20 | 92,244 |
2022-03-01 | $99.31 | $99.47 | $99.22 | $99.31 | $98.32 | 99,333 |
2022-02-28 | $99.03 | $99.42 | $99.03 | $99.36 | $98.22 | 118,925 |
2022-02-25 | $99.00 | $99.18 | $99.00 | $99.14 | $98.00 | 46,040 |
2022-02-24 | $99.20 | $99.39 | $99.14 | $99.17 | $98.03 | 89,868 |
2022-02-23 | $99.13 | $99.21 | $99.12 | $99.21 | $98.07 | 95,252 |
2022-02-22 | $99.13 | $99.35 | $99.13 | $99.29 | $98.15 | 147,291 |
2022-02-18 | $99.40 | $99.44 | $99.35 | $99.41 | $98.27 | 58,306 |
2022-02-17 | $99.36 | $99.41 | $99.30 | $99.35 | $98.21 | 80,706 |
2022-02-16 | $98.94 | $99.31 | $98.94 | $99.27 | $98.13 | 74,679 |
2022-02-15 | $99.14 | $99.18 | $99.10 | $99.13 | $97.99 | 113,073 |
2022-02-14 | $99.14 | $99.17 | $99.06 | $99.16 | $98.02 | 125,707 |
2022-02-11 | $99.12 | $99.30 | $99.06 | $99.19 | $98.05 | 83,070 |
2022-02-10 | $99.56 | $99.56 | $99.24 | $99.31 | $98.17 | 169,942 |
2022-02-09 | $99.65 | $99.75 | $99.65 | $99.68 | $98.53 | 66,666 |
2022-02-08 | $99.71 | $99.79 | $99.71 | $99.74 | $98.59 | 106,360 |
2022-02-07 | $99.71 | $99.79 | $99.70 | $99.75 | $98.60 | 254,165 |
2022-02-04 | $100.31 | $100.31 | $99.82 | $99.83 | $98.68 | 155,440 |
2022-02-03 | $100.11 | $100.11 | $100.02 | $100.03 | $98.88 | 76,339 |
2022-02-02 | $100.13 | $100.13 | $100.04 | $100.11 | $98.96 | 53,678 |
2022-02-01 | $100.04 | $100.08 | $99.99 | $100.03 | $98.88 | 101,154 |
2022-01-31 | $100.15 | $100.19 | $100.10 | $100.19 | $98.96 | 115,323 |
2022-01-28 | $100.19 | $100.20 | $100.12 | $100.15 | $98.92 | 73,268 |
2022-01-27 | $100.18 | $100.30 | $100.18 | $100.20 | $98.97 | 159,506 |
2022-01-26 | $100.55 | $100.55 | $100.30 | $100.32 | $99.09 | 106,499 |
2022-01-25 | $100.80 | $100.80 | $100.46 | $100.46 | $99.23 | 76,981 |
2022-01-24 | $100.47 | $100.59 | $100.44 | $100.54 | $99.31 | 112,951 |
2022-01-21 | $100.41 | $100.50 | $100.36 | $100.40 | $99.17 | 53,781 |
2022-01-20 | $100.59 | $100.59 | $100.36 | $100.52 | $99.29 | 72,317 |
2022-01-19 | $100.41 | $100.56 | $100.37 | $100.56 | $99.33 | 80,134 |
2022-01-18 | $100.44 | $100.46 | $100.27 | $100.42 | $99.19 | 86,487 |
2022-01-14 | $100.60 | $100.60 | $100.44 | $100.48 | $99.25 | 59,618 |
2022-01-13 | $100.57 | $100.58 | $100.54 | $100.58 | $99.35 | 36,716 |
2022-01-12 | $100.55 | $100.62 | $100.52 | $100.58 | $99.35 | 53,625 |
2022-01-11 | $100.09 | $100.76 | $100.09 | $100.76 | $99.52 | 55,838 |
2022-01-10 | $100.55 | $100.65 | $100.50 | $100.62 | $99.38 | 71,565 |
2022-01-07 | $100.16 | $100.65 | $100.16 | $100.63 | $99.39 | 51,154 |
2022-01-06 | $100.66 | $100.70 | $100.62 | $100.65 | $99.41 | 51,124 |
2022-01-05 | $100.76 | $100.80 | $100.68 | $100.70 | $99.46 | 35,438 |
2022-01-04 | $100.70 | $100.78 | $100.70 | $100.78 | $99.54 | 43,169 |
2022-01-03 | $100.66 | $100.74 | $100.64 | $100.71 | $99.47 | 42,826 |
2021-12-31 | $100.75 | $100.79 | $100.59 | $100.59 | $99.36 | 31,215 |
2021-12-30 | $100.67 | $100.80 | $100.45 | $100.78 | $99.54 | 120,526 |
2021-12-29 | $100.72 | $100.76 | $100.67 | $100.72 | $99.41 | 67,449 |
2021-12-28 | $100.80 | $100.80 | $100.67 | $100.70 | $99.39 | 148,650 |
2021-12-27 | $100.63 | $100.75 | $100.63 | $100.68 | $99.37 | 121,744 |
2021-12-23 | $100.76 | $100.79 | $100.74 | $100.75 | $99.44 | 114,570 |
2021-12-22 | $101.15 | $101.15 | $100.76 | $100.77 | $99.46 | 244,332 |
2021-12-21 | $100.41 | $100.83 | $100.41 | $100.79 | $99.48 | 75,332 |
2021-12-20 | $100.83 | $100.88 | $100.79 | $100.80 | $99.49 | 60,453 |
2021-12-17 | $100.80 | $100.83 | $100.78 | $100.81 | $99.50 | 88,666 |
2021-12-16 | $100.82 | $100.82 | $100.75 | $100.81 | $99.50 | 90,849 |
2021-12-15 | $100.78 | $100.83 | $100.59 | $100.71 | $99.40 | 126,634 |
2021-12-14 | $100.79 | $100.84 | $100.77 | $100.80 | $99.49 | 53,160 |
2021-12-13 | $100.78 | $100.86 | $100.77 | $100.82 | $99.51 | 84,896 |
2021-12-10 | $100.76 | $100.86 | $100.75 | $100.75 | $99.44 | 48,561 |
2021-12-09 | $100.76 | $100.84 | $100.73 | $100.74 | $99.44 | 42,533 |
2021-12-08 | $100.75 | $100.84 | $100.75 | $100.83 | $99.52 | 47,467 |
2021-12-07 | $100.77 | $100.82 | $100.72 | $100.74 | $99.43 | 76,031 |
2021-12-06 | $100.84 | $100.88 | $100.79 | $100.83 | $99.52 | 72,395 |
2021-12-03 | $100.76 | $100.91 | $100.76 | $100.84 | $99.53 | 60,987 |
2021-12-02 | $101.35 | $101.35 | $100.79 | $100.84 | $99.52 | 82,228 |
2021-12-01 | $100.90 | $101.01 | $100.86 | $101.00 | $99.69 | 59,775 |
2021-11-30 | $101.17 | $101.28 | $101.09 | $101.09 | $99.70 | 75,870 |
2021-11-29 | $101.13 | $101.19 | $101.10 | $101.15 | $99.76 | 67,411 |
2021-11-26 | $101.19 | $101.32 | $101.12 | $101.32 | $99.93 | 35,284 |
2021-11-24 | $101.19 | $101.19 | $101.05 | $101.13 | $99.74 | 74,655 |
2021-11-23 | $101.12 | $101.16 | $101.10 | $101.13 | $99.74 | 39,095 |
2021-11-22 | $101.14 | $101.17 | $101.08 | $101.10 | $99.72 | 76,175 |
2021-11-19 | $101.19 | $101.25 | $101.17 | $101.17 | $99.78 | 36,343 |
2021-11-18 | $100.68 | $101.26 | $100.68 | $101.22 | $99.83 | 126,156 |
2021-11-17 | $101.19 | $101.25 | $101.16 | $101.25 | $99.86 | 68,164 |
2021-11-16 | $101.19 | $101.22 | $101.15 | $101.17 | $99.78 | 79,574 |
2021-11-15 | $101.21 | $101.28 | $101.06 | $101.06 | $99.67 | 135,575 |
2021-11-12 | $101.22 | $101.33 | $101.20 | $101.33 | $99.94 | 88,774 |
2021-11-11 | $101.30 | $101.31 | $101.16 | $101.24 | $99.85 | 63,798 |
2021-11-10 | $101.32 | $101.38 | $101.32 | $101.34 | $99.95 | 71,484 |
2021-11-09 | $101.29 | $101.35 | $101.29 | $101.33 | $99.94 | 67,437 |
2021-11-08 | $101.35 | $101.36 | $101.27 | $101.27 | $99.88 | 82,900 |
2021-11-05 | $101.32 | $101.40 | $101.32 | $101.37 | $99.98 | 66,744 |
2021-11-04 | $101.40 | $101.40 | $101.30 | $101.38 | $99.99 | 86,520 |
2021-11-03 | $101.29 | $101.34 | $101.27 | $101.27 | $99.88 | 69,199 |
2021-11-02 | $101.28 | $101.36 | $101.27 | $101.34 | $99.95 | 54,142 |
2021-11-01 | $101.25 | $101.34 | $101.25 | $101.31 | $99.92 | 58,052 |
2021-10-29 | $101.39 | $101.39 | $101.24 | $101.33 | $99.88 | 37,624 |
2021-10-28 | $101.23 | $101.37 | $101.23 | $101.33 | $99.88 | 56,884 |
2021-10-27 | $101.35 | $101.41 | $101.29 | $101.32 | $99.87 | 48,477 |
2021-10-26 | $101.42 | $101.44 | $101.36 | $101.40 | $99.95 | 72,474 |
2021-10-25 | $101.34 | $101.44 | $101.34 | $101.37 | $99.92 | 44,774 |
2021-10-22 | $101.36 | $101.60 | $101.29 | $101.41 | $99.96 | 78,805 |
2021-10-21 | $101.41 | $101.47 | $101.34 | $101.34 | $99.89 | 106,388 |
2021-10-20 | $101.49 | $101.54 | $101.34 | $101.34 | $99.89 | 47,739 |
2021-10-19 | $101.42 | $101.47 | $101.37 | $101.45 | $100.00 | 50,968 |
2021-10-18 | $101.45 | $101.49 | $101.41 | $101.41 | $99.96 | 61,615 |
2021-10-15 | $101.47 | $101.52 | $101.43 | $101.43 | $99.98 | 49,300 |
2021-10-14 | $101.53 | $101.60 | $101.53 | $101.57 | $100.11 | 49,566 |
2021-10-13 | $101.56 | $101.64 | $101.55 | $101.57 | $100.11 | 45,645 |
2021-10-12 | $101.59 | $101.70 | $101.54 | $101.55 | $100.09 | 26,395 |
2021-10-11 | $101.73 | $101.73 | $101.60 | $101.64 | $100.18 | 61,597 |
2021-10-08 | $101.71 | $101.71 | $101.59 | $101.66 | $100.20 | 111,875 |
2021-10-07 | $101.69 | $101.71 | $101.65 | $101.68 | $100.22 | 50,252 |
2021-10-06 | $101.72 | $101.75 | $101.68 | $101.71 | $100.25 | 51,807 |
2021-10-05 | $101.70 | $101.81 | $101.47 | $101.71 | $100.25 | 63,152 |
2021-10-04 | $101.85 | $101.85 | $101.67 | $101.74 | $100.28 | 82,137 |
2021-10-01 | $101.79 | $101.82 | $101.76 | $101.79 | $100.34 | 52,479 |
2021-09-30 | $101.85 | $101.85 | $101.70 | $101.82 | $100.30 | 111,256 |
2021-09-29 | $101.69 | $101.78 | $101.66 | $101.78 | $100.26 | 61,072 |
2021-09-28 | $101.60 | $101.70 | $101.54 | $101.54 | $100.03 | 113,417 |
2021-09-27 | $101.75 | $101.75 | $101.61 | $101.65 | $100.13 | 85,521 |
2021-09-24 | $101.60 | $101.70 | $101.60 | $101.69 | $100.17 | 53,462 |
2021-09-23 | $101.68 | $101.68 | $101.62 | $101.68 | $100.16 | 44,030 |
2021-09-22 | $101.84 | $101.84 | $101.61 | $101.76 | $100.24 | 79,381 |
2021-09-21 | $101.78 | $101.81 | $101.76 | $101.79 | $100.27 | 76,477 |
2021-09-20 | $101.77 | $101.83 | $101.66 | $101.77 | $100.25 | 55,935 |
2021-09-17 | $101.85 | $101.85 | $101.70 | $101.74 | $100.22 | 40,433 |
2021-09-16 | $101.74 | $101.77 | $101.67 | $101.75 | $100.23 | 25,206 |
2021-09-15 | $101.77 | $101.79 | $101.74 | $101.79 | $100.27 | 73,739 |
2021-09-14 | $101.81 | $101.81 | $101.73 | $101.78 | $100.26 | 43,300 |
2021-09-13 | $101.71 | $101.78 | $101.71 | $101.77 | $100.25 | 27,026 |
2021-09-10 | $101.74 | $101.78 | $101.70 | $101.78 | $100.26 | 57,407 |
2021-09-09 | $101.73 | $101.77 | $101.65 | $101.71 | $100.19 | 50,064 |
2021-09-08 | $101.76 | $101.79 | $101.69 | $101.76 | $100.24 | 117,742 |
2021-09-07 | $101.72 | $101.74 | $101.69 | $101.73 | $100.21 | 44,031 |
2021-09-03 | $101.56 | $101.76 | $101.56 | $101.74 | $100.22 | 128,911 |
2021-09-02 | $101.71 | $101.77 | $101.70 | $101.73 | $100.21 | 122,847 |
2021-09-01 | $101.75 | $101.77 | $101.64 | $101.74 | $100.22 | 37,059 |
2021-08-31 | $101.62 | $101.80 | $101.62 | $101.77 | $100.20 | 41,716 |
2021-08-30 | $101.72 | $101.82 | $101.59 | $101.79 | $100.22 | 48,444 |
2021-08-27 | $101.62 | $101.83 | $101.62 | $101.79 | $100.22 | 50,516 |
2021-08-26 | $101.71 | $101.78 | $101.71 | $101.73 | $100.16 | 26,523 |
2021-08-25 | $101.62 | $101.75 | $101.62 | $101.71 | $100.14 | 83,177 |
2021-08-24 | $101.71 | $101.73 | $101.67 | $101.72 | $100.15 | 57,600 |
2021-08-23 | $101.74 | $101.74 | $101.68 | $101.71 | $100.14 | 38,813 |
2021-08-20 | $101.69 | $101.71 | $101.64 | $101.67 | $100.09 | 45,422 |
2021-08-19 | $101.64 | $101.74 | $101.64 | $101.69 | $100.12 | 78,173 |
2021-08-18 | $101.72 | $101.78 | $101.65 | $101.75 | $100.18 | 87,332 |
2021-08-17 | $101.80 | $101.80 | $101.69 | $101.73 | $100.16 | 97,062 |
2021-08-16 | $101.63 | $101.76 | $101.63 | $101.76 | $100.18 | 74,380 |
2021-08-13 | $101.68 | $101.73 | $101.66 | $101.71 | $100.14 | 45,146 |
2021-08-12 | $101.63 | $101.73 | $101.63 | $101.68 | $100.11 | 53,311 |
2021-08-11 | $101.69 | $101.73 | $101.66 | $101.70 | $100.12 | 67,290 |
2021-08-10 | $101.69 | $101.71 | $101.66 | $101.67 | $100.10 | 63,220 |
2021-08-09 | $101.75 | $101.77 | $101.66 | $101.70 | $100.13 | 50,666 |
2021-08-06 | $101.67 | $101.71 | $101.67 | $101.70 | $100.12 | 60,894 |
2021-08-05 | $101.75 | $101.75 | $101.68 | $101.73 | $100.16 | 37,776 |
2021-08-04 | $101.73 | $101.79 | $101.72 | $101.76 | $100.19 | 57,685 |
2021-08-03 | $101.75 | $101.83 | $101.72 | $101.76 | $100.19 | 92,666 |
2021-08-02 | $101.81 | $101.81 | $101.75 | $101.76 | $100.19 | 86,356 |
2021-07-30 | $101.80 | $101.82 | $101.73 | $101.82 | $100.18 | 35,466 |
2021-07-29 | $101.82 | $101.82 | $101.74 | $101.78 | $100.14 | 46,427 |
2021-07-28 | $101.76 | $101.83 | $101.74 | $101.82 | $100.18 | 153,312 |
2021-07-27 | $101.70 | $101.83 | $101.70 | $101.77 | $100.13 | 25,445 |
2021-07-26 | $101.71 | $101.80 | $101.71 | $101.74 | $100.10 | 32,191 |
2021-07-23 | $101.70 | $101.80 | $101.70 | $101.77 | $100.13 | 28,634 |
2021-07-22 | $101.79 | $101.79 | $101.73 | $101.79 | $100.15 | 48,383 |
2021-07-21 | $101.76 | $101.76 | $101.70 | $101.71 | $100.08 | 22,309 |
2021-07-20 | $101.83 | $101.84 | $101.75 | $101.81 | $100.17 | 45,074 |
2021-07-19 | $101.77 | $101.83 | $101.76 | $101.77 | $100.14 | 51,285 |
2021-07-16 | $101.73 | $101.77 | $101.62 | $101.72 | $100.08 | 39,029 |
2021-07-15 | $101.81 | $101.81 | $101.73 | $101.78 | $100.14 | 26,217 |
2021-07-14 | $101.66 | $101.81 | $101.65 | $101.78 | $100.14 | 74,519 |
2021-07-13 | $101.44 | $101.73 | $101.44 | $101.70 | $100.06 | 73,947 |
2021-07-12 | $101.60 | $101.75 | $101.60 | $101.69 | $100.06 | 108,781 |
2021-07-09 | $101.75 | $101.77 | $101.69 | $101.70 | $100.06 | 29,533 |
2021-07-08 | $101.72 | $101.80 | $101.72 | $101.75 | $100.11 | 66,424 |
2021-07-07 | $101.60 | $101.78 | $101.60 | $101.73 | $100.09 | 27,956 |
2021-07-06 | $101.59 | $101.75 | $101.59 | $101.71 | $100.07 | 93,499 |
2021-07-02 | $101.68 | $101.75 | $101.60 | $101.75 | $100.11 | 55,497 |
2021-07-01 | $101.56 | $101.78 | $101.56 | $101.62 | $99.98 | 49,808 |
2021-06-30 | $101.70 | $101.77 | $101.68 | $101.71 | $100.01 | 127,680 |
2021-06-29 | $101.73 | $101.78 | $101.68 | $101.72 | $100.02 | 93,635 |
2021-06-28 | $101.64 | $101.78 | $101.64 | $101.68 | $99.98 | 45,264 |
2021-06-25 | $101.69 | $101.71 | $101.61 | $101.67 | $99.97 | 88,693 |
2021-06-24 | $101.70 | $101.73 | $101.62 | $101.71 | $100.01 | 65,623 |
2021-06-23 | $101.65 | $101.77 | $101.65 | $101.68 | $99.97 | 48,242 |
2021-06-22 | $101.24 | $101.77 | $101.24 | $101.74 | $100.04 | 35,773 |
2021-06-21 | $101.59 | $101.72 | $101.59 | $101.67 | $99.97 | 54,492 |
2021-06-18 | $101.68 | $101.75 | $101.61 | $101.73 | $100.03 | 55,281 |
2021-06-17 | $101.68 | $101.86 | $101.68 | $101.73 | $100.03 | 35,101 |
2021-06-16 | $101.68 | $101.82 | $101.68 | $101.75 | $100.05 | 59,398 |
2021-06-15 | $101.83 | $101.86 | $101.75 | $101.79 | $100.08 | 103,381 |
2021-06-14 | $101.84 | $101.86 | $101.81 | $101.86 | $100.16 | 80,125 |
2021-06-11 | $101.87 | $101.89 | $101.82 | $101.89 | $100.19 | 34,568 |
2021-06-10 | $101.87 | $101.92 | $101.81 | $101.85 | $100.15 | 27,256 |
2021-06-09 | $101.78 | $101.88 | $101.78 | $101.85 | $100.15 | 74,562 |
2021-06-08 | $101.95 | $101.96 | $101.79 | $101.82 | $100.12 | 97,854 |
2021-06-07 | $101.87 | $101.87 | $101.79 | $101.79 | $100.09 | 74,868 |
2021-06-04 | $101.91 | $101.93 | $101.90 | $101.92 | $100.22 | 81,013 |
2021-06-03 | $101.91 | $101.91 | $101.85 | $101.88 | $100.17 | 46,038 |
2021-06-02 | $101.87 | $101.88 | $101.84 | $101.84 | $100.14 | 44,243 |
2021-06-01 | $101.89 | $101.90 | $101.85 | $101.85 | $100.15 | 93,081 |
2021-05-28 | $101.93 | $101.96 | $101.91 | $101.93 | $100.16 | 100,820 |
2021-05-27 | $101.98 | $101.98 | $101.92 | $101.94 | $100.16 | 46,484 |
2021-05-26 | $101.94 | $101.95 | $101.90 | $101.94 | $100.17 | 50,979 |
2021-05-25 | $101.98 | $101.98 | $101.91 | $101.95 | $100.17 | 55,608 |
2021-05-24 | $101.91 | $101.97 | $101.91 | $101.97 | $100.20 | 54,130 |
2021-05-21 | $101.95 | $102.00 | $101.88 | $101.89 | $100.12 | 87,490 |
2021-05-20 | $101.88 | $101.97 | $101.88 | $101.94 | $100.17 | 51,749 |
2021-05-19 | $102.01 | $102.01 | $101.88 | $101.90 | $100.13 | 53,010 |
2021-05-18 | $101.93 | $101.99 | $101.89 | $101.91 | $100.14 | 93,000 |
2021-05-17 | $101.94 | $101.94 | $101.90 | $101.91 | $100.13 | 145,210 |
2021-05-14 | $101.96 | $101.96 | $101.94 | $101.95 | $100.17 | 44,528 |
2021-05-13 | $101.95 | $101.98 | $101.91 | $101.96 | $100.18 | 105,621 |
2021-05-12 | $101.88 | $101.99 | $101.88 | $101.90 | $100.12 | 69,594 |
2021-05-11 | $101.91 | $101.99 | $101.88 | $101.90 | $100.12 | 88,622 |
2021-05-10 | $102.00 | $102.00 | $101.88 | $101.96 | $100.19 | 167,299 |
2021-05-07 | $102.00 | $102.00 | $101.90 | $101.90 | $100.13 | 49,263 |
2021-05-06 | $101.98 | $101.98 | $101.89 | $101.90 | $100.13 | 32,082 |
2021-05-05 | $101.93 | $101.93 | $101.87 | $101.92 | $100.15 | 71,400 |
2021-05-04 | $101.94 | $101.94 | $101.86 | $101.88 | $100.11 | 46,000 |
2021-05-03 | $101.94 | $101.95 | $101.86 | $101.86 | $100.09 | 131,860 |
2021-04-30 | $101.97 | $101.98 | $101.94 | $101.96 | $100.11 | 69,960 |
2021-04-29 | $101.94 | $101.97 | $101.92 | $101.94 | $100.09 | 75,350 |
2021-04-28 | $101.89 | $101.95 | $101.87 | $101.93 | $100.08 | 94,011 |
2021-04-27 | $101.94 | $101.94 | $101.84 | $101.85 | $100.00 | 82,141 |
2021-04-26 | $101.90 | $101.97 | $101.90 | $101.91 | $100.06 | 65,688 |
2021-04-23 | $101.90 | $101.96 | $101.87 | $101.91 | $100.06 | 72,474 |
2021-04-22 | $101.94 | $101.94 | $101.91 | $101.91 | $100.06 | 54,852 |
2021-04-21 | $101.91 | $101.95 | $101.90 | $101.92 | $100.07 | 47,299 |
2021-04-20 | $101.89 | $101.96 | $101.89 | $101.92 | $100.07 | 66,930 |
2021-04-19 | $101.96 | $101.96 | $101.89 | $101.96 | $100.11 | 114,398 |
2021-04-16 | $101.90 | $101.92 | $101.66 | $101.85 | $100.00 | 140,319 |
2021-04-15 | $101.90 | $101.95 | $101.89 | $101.95 | $100.10 | 62,013 |
2021-04-14 | $101.97 | $101.97 | $101.88 | $101.89 | $100.04 | 66,328 |
2021-04-13 | $101.91 | $101.96 | $101.87 | $101.96 | $100.11 | 128,824 |
2021-04-12 | $101.88 | $101.93 | $101.88 | $101.90 | $100.05 | 75,307 |
2021-04-09 | $101.90 | $101.91 | $101.83 | $101.87 | $100.02 | 33,727 |
2021-04-08 | $102.00 | $102.00 | $101.90 | $101.92 | $100.07 | 76,010 |
2021-04-07 | $101.93 | $101.96 | $101.91 | $101.91 | $100.06 | 127,003 |
2021-04-06 | $101.89 | $101.93 | $101.84 | $101.91 | $100.06 | 69,616 |
2021-04-05 | $101.81 | $101.90 | $101.80 | $101.83 | $99.98 | 103,397 |
2021-04-01 | $101.98 | $101.98 | $101.86 | $101.92 | $100.07 | 91,916 |
2021-03-31 | $101.95 | $102.03 | $101.95 | $101.97 | $100.03 | 158,650 |
2021-03-30 | $102.01 | $102.04 | $101.95 | $101.95 | $100.01 | 113,520 |
2021-03-29 | $102.03 | $102.06 | $101.95 | $101.98 | $100.04 | 105,834 |
2021-03-26 | $102.01 | $102.03 | $101.96 | $102.01 | $100.07 | 187,609 |
2021-03-25 | $102.01 | $102.05 | $101.97 | $102.01 | $100.07 | 58,262 |
2021-03-24 | $101.99 | $102.04 | $101.96 | $101.96 | $100.02 | 160,115 |
2021-03-23 | $101.97 | $102.01 | $101.95 | $101.98 | $100.03 | 92,200 |
2021-03-22 | $101.94 | $101.99 | $101.87 | $101.96 | $100.02 | 127,389 |
2021-03-19 | $101.94 | $102.01 | $101.93 | $101.97 | $100.03 | 60,194 |
2021-03-18 | $102.05 | $102.05 | $101.88 | $101.91 | $99.97 | 71,209 |
2021-03-17 | $101.90 | $102.01 | $101.89 | $101.99 | $100.05 | 83,002 |
2021-03-16 | $102.00 | $102.00 | $101.90 | $101.94 | $100.00 | 118,164 |
2021-03-15 | $101.93 | $101.98 | $101.88 | $101.95 | $100.01 | 166,405 |
2021-03-12 | $101.85 | $101.90 | $101.85 | $101.87 | $99.93 | 91,497 |
2021-03-11 | $101.88 | $101.95 | $101.87 | $101.94 | $100.00 | 300,954 |
2021-03-10 | $101.90 | $101.93 | $101.85 | $101.89 | $99.95 | 80,640 |
2021-03-09 | $101.90 | $101.95 | $101.86 | $101.91 | $99.97 | 81,534 |
2021-03-08 | $101.94 | $101.96 | $101.90 | $101.92 | $99.98 | 75,264 |
2021-03-05 | $102.03 | $102.04 | $101.87 | $102.03 | $100.09 | 71,260 |
2021-03-04 | $102.00 | $102.06 | $101.95 | $101.96 | $100.02 | 80,808 |
2021-03-03 | $102.07 | $102.07 | $102.02 | $102.05 | $100.11 | 95,945 |
2021-03-02 | $102.06 | $102.13 | $102.02 | $102.06 | $100.12 | 180,338 |
2021-03-01 | $102.04 | $102.06 | $101.98 | $102.06 | $100.12 | 63,329 |
2021-02-26 | $102.10 | $102.13 | $102.00 | $102.13 | $100.10 | 64,590 |
2021-02-25 | $102.13 | $102.14 | $102.05 | $102.08 | $100.04 | 124,348 |
2021-02-24 | $102.22 | $102.24 | $102.15 | $102.23 | $100.20 | 76,512 |
2021-02-23 | $102.27 | $102.28 | $102.22 | $102.25 | $100.22 | 49,093 |
2021-02-22 | $102.27 | $102.27 | $102.22 | $102.27 | $100.23 | 339,775 |
2021-02-19 | $102.10 | $102.27 | $102.10 | $102.22 | $100.19 | 72,839 |
2021-02-18 | $102.31 | $102.31 | $102.23 | $102.25 | $100.22 | 130,974 |
2021-02-17 | $102.23 | $102.28 | $102.22 | $102.24 | $100.21 | 116,681 |
2021-02-16 | $102.24 | $102.27 | $102.19 | $102.23 | $100.20 | 117,225 |
2021-02-12 | $102.23 | $102.24 | $102.19 | $102.24 | $100.21 | 69,902 |
2021-02-11 | $102.24 | $102.32 | $102.22 | $102.27 | $100.23 | 236,492 |
2021-02-10 | $102.20 | $102.25 | $102.20 | $102.24 | $100.21 | 74,410 |
2021-02-09 | $102.26 | $102.26 | $102.18 | $102.21 | $100.18 | 103,867 |
2021-02-08 | $102.19 | $102.20 | $102.13 | $102.20 | $100.17 | 91,129 |
2021-02-05 | $102.17 | $102.21 | $102.13 | $102.20 | $100.17 | 76,918 |
2021-02-04 | $102.17 | $102.19 | $102.11 | $102.17 | $100.14 | 57,068 |
2021-02-03 | $102.24 | $102.24 | $102.14 | $102.19 | $100.16 | 53,228 |
2021-02-02 | $102.15 | $102.27 | $102.15 | $102.17 | $100.14 | 49,115 |
2021-02-01 | $102.11 | $102.25 | $102.11 | $102.17 | $100.14 | 209,767 |
2021-01-29 | $102.29 | $102.31 | $102.25 | $102.30 | $100.15 | 89,869 |
2021-01-28 | $102.26 | $102.30 | $102.25 | $102.26 | $100.11 | 48,548 |
2021-01-27 | $102.26 | $102.30 | $102.23 | $102.25 | $100.10 | 71,025 |
2021-01-26 | $102.30 | $102.31 | $102.23 | $102.25 | $100.10 | 46,865 |
2021-01-25 | $102.21 | $102.28 | $102.21 | $102.25 | $100.10 | 63,390 |
2021-01-22 | $102.24 | $102.26 | $102.20 | $102.26 | $100.11 | 86,559 |
2021-01-21 | $102.16 | $102.93 | $102.16 | $102.21 | $100.06 | 112,616 |
2021-01-20 | $102.10 | $102.23 | $102.05 | $102.21 | $100.06 | 77,143 |
2021-01-19 | $102.17 | $102.20 | $102.11 | $102.18 | $100.02 | 85,975 |
2021-01-15 | $102.12 | $102.17 | $102.08 | $102.17 | $100.02 | 69,462 |
2021-01-14 | $102.20 | $102.20 | $102.04 | $102.09 | $99.94 | 87,001 |
2021-01-13 | $102.23 | $102.23 | $102.05 | $102.11 | $99.96 | 156,528 |
2021-01-12 | $102.06 | $102.11 | $101.98 | $102.05 | $99.90 | 54,868 |
2021-01-11 | $102.00 | $102.08 | $102.00 | $102.05 | $99.90 | 35,654 |
2021-01-08 | $102.08 | $102.12 | $102.00 | $102.03 | $99.88 | 36,938 |
2021-01-07 | $102.03 | $102.11 | $102.00 | $102.08 | $99.93 | 45,275 |
2021-01-06 | $102.07 | $102.11 | $102.00 | $102.03 | $99.88 | 109,915 |
2021-01-05 | $102.11 | $102.11 | $102.03 | $102.07 | $99.92 | 53,627 |
2021-01-04 | $102.04 | $102.07 | $101.93 | $102.00 | $99.85 | 48,582 |
2020-12-31 | $102.10 | $102.10 | $101.98 | $102.05 | $99.90 | 80,195 |
2020-12-30 | $102.10 | $102.10 | $101.97 | $101.97 | $99.82 | 42,010 |
2020-12-29 | $102.12 | $102.18 | $102.08 | $102.18 | $99.88 | 135,484 |
2020-12-28 | $102.09 | $102.19 | $102.09 | $102.13 | $99.83 | 36,068 |
2020-12-24 | $102.23 | $102.23 | $102.10 | $102.10 | $99.80 | 11,953 |
2020-12-23 | $102.20 | $102.20 | $102.11 | $102.19 | $99.89 | 41,396 |
2020-12-22 | $102.10 | $102.16 | $102.09 | $102.16 | $99.86 | 33,793 |
2020-12-21 | $102.00 | $102.15 | $102.00 | $102.14 | $99.84 | 57,705 |
2020-12-18 | $101.90 | $102.09 | $101.90 | $102.09 | $99.79 | 57,009 |
2020-12-17 | $102.08 | $102.09 | $102.03 | $102.07 | $99.77 | 38,419 |
2020-12-16 | $101.91 | $102.12 | $101.91 | $102.06 | $99.77 | 175,428 |
2020-12-15 | $102.12 | $102.12 | $101.96 | $102.00 | $99.71 | 34,024 |
2020-12-14 | $102.02 | $102.10 | $102.01 | $102.06 | $99.76 | 40,734 |
2020-12-11 | $102.04 | $102.06 | $102.02 | $102.06 | $99.76 | 33,452 |
2020-12-10 | $101.91 | $102.05 | $101.91 | $102.03 | $99.74 | 30,589 |
2020-12-09 | $101.97 | $101.99 | $101.91 | $101.94 | $99.65 | 65,445 |
2020-12-08 | $101.97 | $101.99 | $101.92 | $101.99 | $99.70 | 56,949 |
2020-12-07 | $102.01 | $102.01 | $101.88 | $101.96 | $99.67 | 61,799 |
2020-12-04 | $101.94 | $101.95 | $101.85 | $101.93 | $99.64 | 56,247 |
2020-12-03 | $101.85 | $101.96 | $101.85 | $101.93 | $99.64 | 84,236 |
2020-12-02 | $101.84 | $101.91 | $101.83 | $101.85 | $99.56 | 187,011 |
2020-12-01 | $102.39 | $102.39 | $101.80 | $101.83 | $99.54 | 53,512 |
2020-11-30 | $102.04 | $102.07 | $101.96 | $102.01 | $99.57 | 65,821 |
2020-11-27 | $102.08 | $102.08 | $101.96 | $102.03 | $99.59 | 22,235 |
2020-11-25 | $102.04 | $102.04 | $101.95 | $101.99 | $99.55 | 55,387 |
2020-11-24 | $101.92 | $102.02 | $101.92 | $101.99 | $99.55 | 72,280 |
2020-11-23 | $101.93 | $102.07 | $101.93 | $102.04 | $99.60 | 61,057 |
2020-11-20 | $102.02 | $102.05 | $101.93 | $102.02 | $99.58 | 38,857 |
2020-11-19 | $101.92 | $102.03 | $101.92 | $102.02 | $99.58 | 57,996 |
2020-11-18 | $101.94 | $101.95 | $101.85 | $101.92 | $99.48 | 54,714 |
2020-11-17 | $101.91 | $101.98 | $101.88 | $101.94 | $99.50 | 33,429 |
2020-11-16 | $102.01 | $102.01 | $101.86 | $101.91 | $99.47 | 56,027 |
2020-11-13 | $101.94 | $102.05 | $101.94 | $102.00 | $99.56 | 27,477 |
2020-11-12 | $102.00 | $102.00 | $101.89 | $101.93 | $99.49 | 33,486 |
2020-11-11 | $101.91 | $101.97 | $101.85 | $101.93 | $99.49 | 39,563 |
2020-11-10 | $101.94 | $101.96 | $101.81 | $101.87 | $99.43 | 47,464 |
2020-11-09 | $102.07 | $102.09 | $101.87 | $101.93 | $99.49 | 75,794 |
2020-11-06 | $102.01 | $102.01 | $101.88 | $101.92 | $99.48 | 41,499 |
2020-11-05 | $102.08 | $102.08 | $101.95 | $102.00 | $99.56 | 30,668 |
2020-11-04 | $102.16 | $102.16 | $102.07 | $102.11 | $99.67 | 132,163 |
2020-11-03 | $102.09 | $102.19 | $102.08 | $102.11 | $99.67 | 34,562 |
2020-11-02 | $102.13 | $102.25 | $102.13 | $102.16 | $99.72 | 40,576 |
2020-10-30 | $102.39 | $102.39 | $102.30 | $102.35 | $99.74 | 35,706 |
2020-10-29 | $102.32 | $102.32 | $102.22 | $102.29 | $99.69 | 54,384 |
2020-10-28 | $102.15 | $102.22 | $102.15 | $102.19 | $99.58 | 26,295 |
2020-10-27 | $102.11 | $102.20 | $102.11 | $102.18 | $99.58 | 40,288 |
2020-10-26 | $102.20 | $102.20 | $102.10 | $102.16 | $99.55 | 59,687 |
2020-10-23 | $102.08 | $102.22 | $102.08 | $102.20 | $99.60 | 56,296 |
2020-10-22 | $102.19 | $102.19 | $102.10 | $102.18 | $99.58 | 19,946 |
2020-10-21 | $102.06 | $102.15 | $102.06 | $102.08 | $99.48 | 35,662 |
2020-10-20 | $102.08 | $102.21 | $102.03 | $102.07 | $99.47 | 73,284 |
2020-10-19 | $102.63 | $102.63 | $102.03 | $102.09 | $99.49 | 35,880 |
2020-10-16 | $102.57 | $102.57 | $101.99 | $102.06 | $99.46 | 40,566 |
2020-10-15 | $102.07 | $102.07 | $101.97 | $101.99 | $99.39 | 43,318 |
2020-10-14 | $101.99 | $102.05 | $101.98 | $102.04 | $99.44 | 36,847 |
2020-10-13 | $102.07 | $102.12 | $101.95 | $101.99 | $99.40 | 45,246 |
2020-10-12 | $101.99 | $102.03 | $101.95 | $102.03 | $99.43 | 77,418 |
2020-10-09 | $102.03 | $102.07 | $101.94 | $102.05 | $99.45 | 56,282 |
2020-10-08 | $102.03 | $102.08 | $102.03 | $102.03 | $99.43 | 53,676 |
2020-10-07 | $102.01 | $102.17 | $102.00 | $102.08 | $99.48 | 90,389 |
2020-10-06 | $102.03 | $102.22 | $101.99 | $102.04 | $99.44 | 98,459 |
2020-10-05 | $102.05 | $102.05 | $101.98 | $102.04 | $99.44 | 36,799 |
2020-10-02 | $102.16 | $102.19 | $101.90 | $102.03 | $99.43 | 123,845 |
2020-10-01 | $101.88 | $102.03 | $101.84 | $102.00 | $99.40 | 73,486 |
2020-09-30 | $102.17 | $102.18 | $102.04 | $102.18 | $99.40 | 106,461 |
2020-09-29 | $102.06 | $102.19 | $102.03 | $102.06 | $99.29 | 42,680 |
2020-09-28 | $102.05 | $102.19 | $102.05 | $102.06 | $99.29 | 64,067 |
2020-09-25 | $102.06 | $102.24 | $102.03 | $102.08 | $99.31 | 95,709 |
2020-09-24 | $102.12 | $102.23 | $101.93 | $102.02 | $99.25 | 82,239 |
2020-09-23 | $102.21 | $102.24 | $102.04 | $102.15 | $99.37 | 51,941 |
2020-09-22 | $102.15 | $102.25 | $102.13 | $102.20 | $99.42 | 45,558 |
2020-09-21 | $101.99 | $102.14 | $101.99 | $102.14 | $99.36 | 56,668 |
2020-09-18 | $102.13 | $102.14 | $102.08 | $102.12 | $99.34 | 56,703 |
2020-09-17 | $101.97 | $102.12 | $101.97 | $102.08 | $99.31 | 56,202 |
2020-09-16 | $101.98 | $102.10 | $101.98 | $102.10 | $99.33 | 57,939 |
2020-09-15 | $101.91 | $102.07 | $101.91 | $102.05 | $99.28 | 38,926 |
2020-09-14 | $101.89 | $102.14 | $101.87 | $102.06 | $99.29 | 93,995 |
2020-09-11 | $102.04 | $102.04 | $102.00 | $102.04 | $99.26 | 13,212 |
2020-09-10 | $101.97 | $101.99 | $101.90 | $101.98 | $99.21 | 60,552 |
2020-09-09 | $101.93 | $102.04 | $101.92 | $102.03 | $99.26 | 310,813 |
2020-09-08 | $101.95 | $101.97 | $101.92 | $101.94 | $99.17 | 65,890 |
2020-09-04 | $101.97 | $101.99 | $101.90 | $101.97 | $99.20 | 53,440 |
2020-09-03 | $101.92 | $101.93 | $101.86 | $101.92 | $99.15 | 27,341 |
2020-09-02 | $102.04 | $102.05 | $101.90 | $101.96 | $99.19 | 49,209 |
2020-09-01 | $102.12 | $102.12 | $101.84 | $101.99 | $99.22 | 63,737 |
2020-08-31 | $101.90 | $102.16 | $101.90 | $102.12 | $99.20 | 37,752 |
2020-08-28 | $102.07 | $102.08 | $101.85 | $102.00 | $99.08 | 43,453 |
2020-08-27 | $102.06 | $102.06 | $101.93 | $101.97 | $99.05 | 56,076 |
2020-08-26 | $102.00 | $102.02 | $101.98 | $102.00 | $99.08 | 30,010 |
2020-08-25 | $101.97 | $102.03 | $101.96 | $101.99 | $99.07 | 24,436 |
2020-08-24 | $101.99 | $102.19 | $101.96 | $102.00 | $99.08 | 38,339 |
2020-08-21 | $102.05 | $102.07 | $101.95 | $102.00 | $99.08 | 47,072 |
2020-08-20 | $102.07 | $102.07 | $102.05 | $102.05 | $99.13 | 37,611 |
2020-08-19 | $102.07 | $102.08 | $101.98 | $102.02 | $99.10 | 87,760 |
2020-08-18 | $101.93 | $102.06 | $101.93 | $102.03 | $99.11 | 27,148 |
2020-08-17 | $102.01 | $102.08 | $101.98 | $102.05 | $99.13 | 42,098 |
2020-08-14 | $101.90 | $102.29 | $101.90 | $101.97 | $99.05 | 52,863 |
2020-08-13 | $101.92 | $102.05 | $101.86 | $101.92 | $99.01 | 32,596 |
2020-08-12 | $101.89 | $101.94 | $101.83 | $101.88 | $98.97 | 53,547 |
2020-08-11 | $101.87 | $101.92 | $101.81 | $101.84 | $98.93 | 46,003 |
2020-08-10 | $101.88 | $101.92 | $101.81 | $101.88 | $98.97 | 35,152 |
2020-08-07 | $101.83 | $101.94 | $101.82 | $101.88 | $98.97 | 32,641 |
2020-08-06 | $101.90 | $102.03 | $101.84 | $101.89 | $98.98 | 46,784 |
2020-08-05 | $101.84 | $101.93 | $101.83 | $101.84 | $98.93 | 44,796 |
2020-08-04 | $101.82 | $102.26 | $101.82 | $101.98 | $99.06 | 157,925 |
2020-08-03 | $101.87 | $102.02 | $101.77 | $101.95 | $99.03 | 39,784 |
2020-07-31 | $102.07 | $102.12 | $101.99 | $102.08 | $98.99 | 45,597 |
2020-07-30 | $102.07 | $102.10 | $102.00 | $102.08 | $98.99 | 31,711 |
2020-07-29 | $102.03 | $102.03 | $101.93 | $101.99 | $98.89 | 27,540 |
2020-07-28 | $101.99 | $102.36 | $101.99 | $101.99 | $98.90 | 57,433 |
2020-07-27 | $101.93 | $102.06 | $101.93 | $101.99 | $98.90 | 20,636 |
2020-07-24 | $101.94 | $102.21 | $101.91 | $101.91 | $98.82 | 93,103 |
2020-07-23 | $101.99 | $102.14 | $101.95 | $102.00 | $98.91 | 43,829 |
2020-07-22 | $101.99 | $102.28 | $101.97 | $102.00 | $98.91 | 51,025 |
2020-07-21 | $101.97 | $102.41 | $101.90 | $101.98 | $98.89 | 52,451 |
2020-07-20 | $101.94 | $102.09 | $101.88 | $101.90 | $98.81 | 49,119 |
2020-07-17 | $102.00 | $102.22 | $101.78 | $101.98 | $98.89 | 19,855 |
2020-07-16 | $101.97 | $101.98 | $101.78 | $101.88 | $98.79 | 37,536 |
2020-07-15 | $101.97 | $102.06 | $101.78 | $101.99 | $98.90 | 34,630 |
2020-07-14 | $101.80 | $102.22 | $101.76 | $101.91 | $98.82 | 54,900 |
2020-07-13 | $101.75 | $101.89 | $101.75 | $101.83 | $98.74 | 23,600 |
2020-07-10 | $101.86 | $101.90 | $101.79 | $101.90 | $98.81 | 46,201 |
2020-07-09 | $101.81 | $101.87 | $101.75 | $101.86 | $98.77 | 37,693 |
2020-07-08 | $101.78 | $101.90 | $101.70 | $101.78 | $98.69 | 14,652 |
2020-07-07 | $101.81 | $101.92 | $101.70 | $101.75 | $98.67 | 31,473 |
2020-07-06 | $101.75 | $101.80 | $101.75 | $101.80 | $98.71 | 44,918 |
2020-07-02 | $101.74 | $101.89 | $101.73 | $101.75 | $98.67 | 65,417 |
2020-07-01 | $101.87 | $102.11 | $101.74 | $101.86 | $98.77 | 70,708 |
2020-06-30 | $101.96 | $101.96 | $101.91 | $101.94 | $98.68 | 40,234 |
2020-06-29 | $101.68 | $101.93 | $101.65 | $101.88 | $98.62 | 20,626 |
2020-06-26 | $101.72 | $101.72 | $101.66 | $101.66 | $98.40 | 26,445 |
2020-06-25 | $101.65 | $101.79 | $101.65 | $101.73 | $98.47 | 17,003 |
2020-06-24 | $101.65 | $101.70 | $101.60 | $101.66 | $98.40 | 39,451 |
2020-06-23 | $101.67 | $101.68 | $101.53 | $101.63 | $98.38 | 30,517 |
2020-06-22 | $101.53 | $101.68 | $101.53 | $101.63 | $98.38 | 73,487 |
2020-06-19 | $101.59 | $101.75 | $101.46 | $101.55 | $98.30 | 55,542 |
2020-06-18 | $101.35 | $101.56 | $101.23 | $101.45 | $98.20 | 12,278 |
2020-06-17 | $101.19 | $101.50 | $101.19 | $101.47 | $98.22 | 46,601 |
2020-06-16 | $101.17 | $101.28 | $100.99 | $101.18 | $97.94 | 89,409 |
2020-06-15 | $101.21 | $101.29 | $100.96 | $101.28 | $98.04 | 32,296 |
2020-06-12 | $101.17 | $101.24 | $101.09 | $101.24 | $98.00 | 43,119 |
2020-06-11 | $101.14 | $101.15 | $100.98 | $100.98 | $97.75 | 38,470 |
2020-06-10 | $100.76 | $101.21 | $100.76 | $101.12 | $97.88 | 29,255 |
2020-06-09 | $100.85 | $100.90 | $100.69 | $100.90 | $97.67 | 74,610 |
2020-06-08 | $100.58 | $100.90 | $100.45 | $100.74 | $97.51 | 67,284 |
2020-06-05 | $100.60 | $100.74 | $100.60 | $100.66 | $97.44 | 36,902 |
2020-06-04 | $100.48 | $100.55 | $100.36 | $100.40 | $97.19 | 47,200 |
2020-06-03 | $100.48 | $100.55 | $100.40 | $100.50 | $97.28 | 59,043 |
2020-06-02 | $100.43 | $100.80 | $100.43 | $100.63 | $97.41 | 48,107 |
2020-06-01 | $100.59 | $100.66 | $100.35 | $100.57 | $97.35 | 36,301 |
2020-05-29 | $100.80 | $101.08 | $100.45 | $100.76 | $97.36 | 43,287 |
2020-05-28 | $100.65 | $100.65 | $100.51 | $100.63 | $97.23 | 23,756 |
2020-05-27 | $100.51 | $100.93 | $100.50 | $100.91 | $97.50 | 42,572 |
2020-05-26 | $100.44 | $100.74 | $100.43 | $100.58 | $97.19 | 33,808 |
2020-05-22 | $100.42 | $100.55 | $100.33 | $100.43 | $97.04 | 28,007 |
2020-05-21 | $100.33 | $100.37 | $100.30 | $100.35 | $96.96 | 38,488 |
2020-05-20 | $100.32 | $100.50 | $100.29 | $100.50 | $97.11 | 31,195 |
2020-05-19 | $100.21 | $100.35 | $100.21 | $100.27 | $96.89 | 60,536 |
2020-05-18 | $100.31 | $100.39 | $100.26 | $100.32 | $96.93 | 43,439 |
2020-05-15 | $100.35 | $100.40 | $100.25 | $100.39 | $97.00 | 32,953 |
2020-05-14 | $100.36 | $100.37 | $100.18 | $100.35 | $96.96 | 32,596 |
2020-05-13 | $100.15 | $100.46 | $100.05 | $100.37 | $96.98 | 32,593 |
2020-05-12 | $100.45 | $100.45 | $100.10 | $100.27 | $96.89 | 34,352 |
2020-05-11 | $100.04 | $100.26 | $100.04 | $100.20 | $96.82 | 36,734 |
2020-05-08 | $100.01 | $100.46 | $99.77 | $99.81 | $96.44 | 51,777 |
2020-05-07 | $99.98 | $100.45 | $99.90 | $100.20 | $96.82 | 27,197 |
2020-05-06 | $99.97 | $99.99 | $99.79 | $99.97 | $96.60 | 16,846 |
2020-05-05 | $99.74 | $99.93 | $99.74 | $99.93 | $96.56 | 18,733 |
2020-05-04 | $99.52 | $99.94 | $99.50 | $99.74 | $96.37 | 25,701 |
2020-05-01 | $99.90 | $99.98 | $99.71 | $99.95 | $96.58 | 18,699 |
2020-04-30 | $99.98 | $99.98 | $99.70 | $99.98 | $96.38 | 36,949 |
2020-04-29 | $99.79 | $99.98 | $99.48 | $99.98 | $96.38 | 31,987 |
2020-04-28 | $99.95 | $99.95 | $99.60 | $99.78 | $96.19 | 16,883 |
2020-04-27 | $99.88 | $99.88 | $99.63 | $99.84 | $96.25 | 19,428 |
2020-04-24 | $99.12 | $99.98 | $99.12 | $99.89 | $96.30 | 14,411 |
2020-04-23 | $99.29 | $99.99 | $99.16 | $99.52 | $95.94 | 64,451 |
2020-04-22 | $99.66 | $99.74 | $99.24 | $99.62 | $96.04 | 24,876 |
2020-04-21 | $98.78 | $99.60 | $98.78 | $99.49 | $95.91 | 24,811 |
2020-04-20 | $99.23 | $99.70 | $99.23 | $99.47 | $95.89 | 11,257 |
2020-04-17 | $99.99 | $99.99 | $99.22 | $99.41 | $95.83 | 66,504 |
2020-04-16 | $99.12 | $99.88 | $98.65 | $99.32 | $95.75 | 24,055 |
2020-04-15 | $98.92 | $100.00 | $98.60 | $99.15 | $95.58 | 54,042 |
2020-04-14 | $98.59 | $99.26 | $98.18 | $98.84 | $95.28 | 29,483 |
2020-04-13 | $98.01 | $98.86 | $98.01 | $98.59 | $95.04 | 64,999 |
2020-04-09 | $98.39 | $98.79 | $98.22 | $98.27 | $94.74 | 51,409 |
2020-04-08 | $98.43 | $98.84 | $98.10 | $98.52 | $94.98 | 17,192 |
2020-04-07 | $98.42 | $98.93 | $97.84 | $98.64 | $95.09 | 100,733 |
2020-04-06 | $99.21 | $99.26 | $98.10 | $98.31 | $94.77 | 14,916 |
2020-04-03 | $97.82 | $99.01 | $97.52 | $97.62 | $94.11 | 32,056 |
2020-04-02 | $97.78 | $98.75 | $97.59 | $98.75 | $95.20 | 13,102 |
2020-04-01 | $98.21 | $98.88 | $97.27 | $97.48 | $93.97 | 43,038 |
2020-03-31 | $97.42 | $99.01 | $97.16 | $99.00 | $95.22 | 23,266 |
2020-03-30 | $95.63 | $97.66 | $94.38 | $97.17 | $93.46 | 15,422 |
2020-03-27 | $94.80 | $96.85 | $94.80 | $96.85 | $93.16 | 47,435 |
2020-03-26 | $96.40 | $96.83 | $92.54 | $93.45 | $89.89 | 50,492 |
2020-03-25 | $94.86 | $96.39 | $94.10 | $95.57 | $91.92 | 28,045 |
2020-03-24 | $94.00 | $94.99 | $89.40 | $94.31 | $90.71 | 67,287 |
2020-03-23 | $89.25 | $94.76 | $89.25 | $93.93 | $90.35 | 84,819 |
2020-03-20 | $94.34 | $96.50 | $93.57 | $94.46 | $90.86 | 126,356 |
2020-03-19 | $94.46 | $98.16 | $94.11 | $96.20 | $92.53 | 133,501 |
2020-03-18 | $98.12 | $99.04 | $95.66 | $96.92 | $93.22 | 83,398 |
2020-03-17 | $99.00 | $99.00 | $98.01 | $98.25 | $94.50 | 184,472 |
2020-03-16 | $99.50 | $99.70 | $97.87 | $99.00 | $95.22 | 77,896 |
2020-03-13 | $99.64 | $100.97 | $98.65 | $100.09 | $96.27 | 101,574 |
2020-03-12 | $100.23 | $101.21 | $99.80 | $99.80 | $95.99 | 293,952 |
2020-03-11 | $100.01 | $101.15 | $100.01 | $100.81 | $96.97 | 91,635 |
2020-03-10 | $101.33 | $101.93 | $100.52 | $100.52 | $96.69 | 65,345 |
2020-03-09 | $101.86 | $108.00 | $101.33 | $102.33 | $98.43 | 44,664 |
2020-03-06 | $101.98 | $102.18 | $101.71 | $101.91 | $98.02 | 42,461 |
2020-03-05 | $101.70 | $101.78 | $101.53 | $101.71 | $97.83 | 60,157 |
2020-03-04 | $101.69 | $101.73 | $101.41 | $101.41 | $97.54 | 67,749 |
2020-03-03 | $101.07 | $101.55 | $101.06 | $101.45 | $97.58 | 86,518 |
2020-03-02 | $101.14 | $101.70 | $101.14 | $101.37 | $97.50 | 155,025 |
2020-02-28 | $101.82 | $101.82 | $101.14 | $101.43 | $97.37 | 73,739 |
2020-02-27 | $100.86 | $101.17 | $100.77 | $101.05 | $97.00 | 218,743 |
2020-02-26 | $100.89 | $100.95 | $100.69 | $100.95 | $96.91 | 57,796 |
2020-02-25 | $100.74 | $100.92 | $100.63 | $100.89 | $96.85 | 37,612 |
2020-02-24 | $100.60 | $100.71 | $100.55 | $100.68 | $96.65 | 23,323 |
2020-02-21 | $100.44 | $100.59 | $100.44 | $100.48 | $96.46 | 53,534 |
2020-02-20 | $100.37 | $100.50 | $100.37 | $100.42 | $96.40 | 17,193 |
2020-02-19 | $100.44 | $100.49 | $100.34 | $100.49 | $96.47 | 20,019 |
2020-02-18 | $100.31 | $100.52 | $100.31 | $100.41 | $96.39 | 21,406 |
2020-02-14 | $100.46 | $100.46 | $100.32 | $100.45 | $96.43 | 31,049 |
2020-02-13 | $100.45 | $100.45 | $100.33 | $100.42 | $96.40 | 17,001 |
2020-02-12 | $100.37 | $100.41 | $100.31 | $100.33 | $96.31 | 71,126 |
2020-02-11 | $100.29 | $100.46 | $100.29 | $100.37 | $96.35 | 21,545 |
2020-02-10 | $100.23 | $100.49 | $100.23 | $100.39 | $96.37 | 17,477 |
2020-02-07 | $100.30 | $100.39 | $100.25 | $100.38 | $96.36 | 38,093 |
2020-02-06 | $100.28 | $100.31 | $100.18 | $100.23 | $96.22 | 27,574 |
2020-02-05 | $100.33 | $100.33 | $100.18 | $100.25 | $96.24 | 23,549 |
2020-02-04 | $100.29 | $100.43 | $100.26 | $100.39 | $96.37 | 43,010 |
2020-02-03 | $100.54 | $100.62 | $100.45 | $100.54 | $96.52 | 29,280 |
2020-01-31 | $100.40 | $100.65 | $100.40 | $100.55 | $96.32 | 25,424 |
2020-01-30 | $100.44 | $100.58 | $100.44 | $100.47 | $96.25 | 8,327 |
2020-01-29 | $100.29 | $100.45 | $100.26 | $100.44 | $96.22 | 15,527 |
2020-01-28 | $100.41 | $100.45 | $100.35 | $100.36 | $96.14 | 90,941 |
2020-01-27 | $100.24 | $100.41 | $100.24 | $100.41 | $96.19 | 19,496 |
2020-01-24 | $100.26 | $100.30 | $100.24 | $100.28 | $96.06 | 16,229 |
2020-01-23 | $100.24 | $100.24 | $100.13 | $100.23 | $96.02 | 19,577 |
2020-01-22 | $100.12 | $100.20 | $100.09 | $100.16 | $95.95 | 28,045 |
2020-01-21 | $99.98 | $100.13 | $99.98 | $100.12 | $95.91 | 37,294 |
2020-01-17 | $99.97 | $100.03 | $99.90 | $100.03 | $95.83 | 60,551 |
2020-01-16 | $99.97 | $100.10 | $99.93 | $99.98 | $95.78 | 26,208 |
2020-01-15 | $99.97 | $100.01 | $99.90 | $99.97 | $95.77 | 28,868 |
2020-01-14 | $99.96 | $99.98 | $99.93 | $99.97 | $95.77 | 62,254 |
2020-01-13 | $99.91 | $99.94 | $99.86 | $99.91 | $95.71 | 23,241 |
2020-01-10 | $99.93 | $99.95 | $99.79 | $99.94 | $95.74 | 45,645 |
2020-01-09 | $99.94 | $99.94 | $99.76 | $99.85 | $95.65 | 11,786 |
2020-01-08 | $99.90 | $99.98 | $99.80 | $99.80 | $95.60 | 33,443 |
2020-01-07 | $99.99 | $99.99 | $99.90 | $99.94 | $95.73 | 20,125 |
2020-01-06 | $100.02 | $100.02 | $99.85 | $99.93 | $95.73 | 30,249 |
2020-01-03 | $99.95 | $99.97 | $99.86 | $99.97 | $95.77 | 16,847 |
2020-01-02 | $99.75 | $100.15 | $99.75 | $99.87 | $95.67 | 51,885 |
2019-12-31 | $99.78 | $99.80 | $99.71 | $99.80 | $95.60 | 25,079 |
2019-12-30 | $99.78 | $99.78 | $99.65 | $99.71 | $95.52 | 18,442 |
2019-12-27 | $99.85 | $100.05 | $99.85 | $100.03 | $95.52 | 20,699 |
2019-12-26 | $99.87 | $100.04 | $99.87 | $99.96 | $95.45 | 12,513 |
2019-12-24 | $99.97 | $99.98 | $99.86 | $99.96 | $95.45 | 6,055 |
2019-12-23 | $99.87 | $100.02 | $99.86 | $99.93 | $95.42 | 67,122 |
2019-12-20 | $99.93 | $100.02 | $99.87 | $100.01 | $95.50 | 56,315 |
2019-12-19 | $99.87 | $99.96 | $99.83 | $99.94 | $95.43 | 15,743 |
2019-12-18 | $99.79 | $99.93 | $99.79 | $99.80 | $95.30 | 78,726 |
2019-12-17 | $99.79 | $99.98 | $99.78 | $99.86 | $95.36 | 10,196 |
2019-12-16 | $99.74 | $99.86 | $99.74 | $99.79 | $95.29 | 14,654 |
2019-12-13 | $99.86 | $99.92 | $99.69 | $99.89 | $95.39 | 22,877 |
2019-12-12 | $99.91 | $99.91 | $99.72 | $99.83 | $95.33 | 26,668 |
2019-12-11 | $99.84 | $99.90 | $99.79 | $99.82 | $95.32 | 14,775 |
2019-12-10 | $99.81 | $99.87 | $99.76 | $99.76 | $95.26 | 17,263 |
2019-12-09 | $99.88 | $99.88 | $99.77 | $99.86 | $95.36 | 10,774 |
2019-12-06 | $99.83 | $99.86 | $99.76 | $99.79 | $95.29 | 29,426 |
2019-12-05 | $99.97 | $99.97 | $99.80 | $99.86 | $95.36 | 7,804 |
2019-12-04 | $100.00 | $100.00 | $99.80 | $99.83 | $95.33 | 26,523 |
2019-12-03 | $99.83 | $100.00 | $99.83 | $99.99 | $95.48 | 21,514 |
2019-12-02 | $99.85 | $99.86 | $99.65 | $99.68 | $95.18 | 35,256 |
2019-11-29 | $100.11 | $100.11 | $100.01 | $100.02 | $95.22 | 5,394 |
2019-11-27 | $100.07 | $100.08 | $100.01 | $100.06 | $95.26 | 11,332 |
2019-11-26 | $100.13 | $100.15 | $100.09 | $100.13 | $95.33 | 52,729 |
2019-11-25 | $100.07 | $100.11 | $100.07 | $100.11 | $95.31 | 19,452 |
2019-11-22 | $100.01 | $100.10 | $100.01 | $100.10 | $95.30 | 10,505 |
2019-11-21 | $100.06 | $100.11 | $100.03 | $100.10 | $95.30 | 24,787 |
2019-11-20 | $100.08 | $100.19 | $100.06 | $100.13 | $95.33 | 7,452 |
2019-11-19 | $100.10 | $100.10 | $100.04 | $100.10 | $95.30 | 9,805 |
2019-11-18 | $100.08 | $100.10 | $100.02 | $100.08 | $95.28 | 9,741 |
2019-11-15 | $100.04 | $100.10 | $100.00 | $100.03 | $95.23 | 27,662 |
2019-11-14 | $99.93 | $100.09 | $99.93 | $100.00 | $95.20 | 39,973 |
2019-11-13 | $99.94 | $100.00 | $99.90 | $99.93 | $95.14 | 52,370 |
2019-11-12 | $99.78 | $99.97 | $99.77 | $99.91 | $95.12 | 9,557 |
2019-11-11 | $99.75 | $99.85 | $99.74 | $99.80 | $95.01 | 11,198 |
2019-11-08 | $99.86 | $99.86 | $99.79 | $99.80 | $95.01 | 31,457 |
2019-11-07 | $99.88 | $100.00 | $99.72 | $99.83 | $95.04 | 26,901 |
2019-11-06 | $99.92 | $99.97 | $99.88 | $99.95 | $95.16 | 19,843 |
2019-11-05 | $99.90 | $99.95 | $99.79 | $99.86 | $95.07 | 41,003 |
2019-11-04 | $100.19 | $100.19 | $99.87 | $99.96 | $95.17 | 19,866 |
2019-11-01 | $99.90 | $100.02 | $99.90 | $100.00 | $95.20 | 15,657 |
2019-10-31 | $100.20 | $100.33 | $100.18 | $100.32 | $95.22 | 12,260 |
2019-10-30 | $99.99 | $100.18 | $99.99 | $100.18 | $95.09 | 25,122 |
2019-10-29 | $99.98 | $100.12 | $99.98 | $100.09 | $95.00 | 11,190 |
2019-10-28 | $100.19 | $100.19 | $100.04 | $100.11 | $95.02 | 11,788 |
2019-10-25 | $100.12 | $100.20 | $100.03 | $100.11 | $95.02 | 17,803 |
2019-10-24 | $100.15 | $100.19 | $100.11 | $100.14 | $95.05 | 20,184 |
2019-10-23 | $100.07 | $100.18 | $100.05 | $100.05 | $94.97 | 16,679 |
2019-10-22 | $100.03 | $100.18 | $99.98 | $100.10 | $95.01 | 13,012 |
2019-10-21 | $100.01 | $100.15 | $100.00 | $100.04 | $94.96 | 14,233 |
2019-10-18 | $100.14 | $100.18 | $100.03 | $100.08 | $94.99 | 15,321 |
2019-10-17 | $100.01 | $100.27 | $99.96 | $100.07 | $94.99 | 13,927 |
2019-10-16 | $100.01 | $100.29 | $99.94 | $100.00 | $94.92 | 13,281 |
2019-10-15 | $100.04 | $100.19 | $99.95 | $100.01 | $94.93 | 15,008 |
2019-10-14 | $100.09 | $100.09 | $99.87 | $100.08 | $94.99 | 29,792 |
2019-10-11 | $100.05 | $100.17 | $100.05 | $100.07 | $94.99 | 46,228 |
2019-10-10 | $100.50 | $100.50 | $100.01 | $100.21 | $95.12 | 57,329 |
2019-10-09 | $100.15 | $100.42 | $100.15 | $100.26 | $95.17 | 75,383 |
2019-10-08 | $100.31 | $100.34 | $100.21 | $100.27 | $95.18 | 28,047 |
2019-10-07 | $100.23 | $100.38 | $100.23 | $100.33 | $95.23 | 31,956 |
2019-10-04 | $100.25 | $100.41 | $100.25 | $100.38 | $95.28 | 37,747 |
2019-10-03 | $100.43 | $100.43 | $100.26 | $100.32 | $95.22 | 15,416 |
2019-10-02 | $100.13 | $100.18 | $100.12 | $100.17 | $95.08 | 23,344 |
2019-10-01 | $100.12 | $100.16 | $100.00 | $100.08 | $94.99 | 12,643 |
2019-09-30 | $100.21 | $100.35 | $100.21 | $100.35 | $94.95 | 8,520 |
2019-09-27 | $100.26 | $100.30 | $100.23 | $100.30 | $94.90 | 15,677 |
2019-09-26 | $100.25 | $100.29 | $100.20 | $100.24 | $94.84 | 7,865 |
2019-09-25 | $100.30 | $100.30 | $100.21 | $100.23 | $94.83 | 19,255 |
2019-09-24 | $100.24 | $100.32 | $100.22 | $100.27 | $94.87 | 23,125 |
2019-09-23 | $99.92 | $100.25 | $99.92 | $100.23 | $94.83 | 9,620 |
2019-09-20 | $100.05 | $100.08 | $100.00 | $100.08 | $94.69 | 16,880 |
2019-09-19 | $99.99 | $100.09 | $99.96 | $100.03 | $94.64 | 36,089 |
2019-09-18 | $100.12 | $100.18 | $100.05 | $100.08 | $94.69 | 51,041 |
2019-09-17 | $99.90 | $100.05 | $99.90 | $100.04 | $94.65 | 159,968 |
2019-09-16 | $99.96 | $99.96 | $99.85 | $99.92 | $94.54 | 26,194 |
2019-09-13 | $99.95 | $99.96 | $99.85 | $99.85 | $94.47 | 24,714 |
2019-09-12 | $99.97 | $100.04 | $99.95 | $99.95 | $94.57 | 13,274 |
2019-09-11 | $100.05 | $100.05 | $99.96 | $100.00 | $94.62 | 8,871 |
2019-09-10 | $100.19 | $100.19 | $100.02 | $100.06 | $94.67 | 14,610 |
2019-09-09 | $100.23 | $100.23 | $100.14 | $100.18 | $94.79 | 7,235 |
2019-09-06 | $100.32 | $100.32 | $100.15 | $100.22 | $94.82 | 28,432 |
2019-09-05 | $100.54 | $100.54 | $100.23 | $100.34 | $94.94 | 16,776 |
2019-09-04 | $100.31 | $100.41 | $100.31 | $100.41 | $95.00 | 19,561 |
2019-09-03 | $100.32 | $100.32 | $100.20 | $100.30 | $94.90 | 33,452 |
2019-08-30 | $100.40 | $100.53 | $100.38 | $100.53 | $94.85 | 18,913 |
2019-08-29 | $100.54 | $100.54 | $100.38 | $100.38 | $94.71 | 101,794 |
2019-08-28 | $100.43 | $100.54 | $100.43 | $100.49 | $94.82 | 13,475 |
2019-08-27 | $100.51 | $100.54 | $100.42 | $100.47 | $94.80 | 23,340 |
2019-08-26 | $100.54 | $100.55 | $100.50 | $100.52 | $94.84 | 25,155 |
2019-08-23 | $100.42 | $100.50 | $100.42 | $100.47 | $94.80 | 8,321 |
2019-08-22 | $100.40 | $100.45 | $100.35 | $100.41 | $94.74 | 29,322 |
2019-08-21 | $100.49 | $100.52 | $100.31 | $100.43 | $94.76 | 74,950 |
2019-08-20 | $100.46 | $100.48 | $100.34 | $100.46 | $94.79 | 8,388 |
2019-08-19 | $100.45 | $100.45 | $100.31 | $100.40 | $94.73 | 9,449 |
2019-08-16 | $100.45 | $100.46 | $100.31 | $100.40 | $94.73 | 8,871 |
2019-08-15 | $100.41 | $100.47 | $100.30 | $100.47 | $94.80 | 18,345 |
2019-08-14 | $100.41 | $100.44 | $100.33 | $100.38 | $94.71 | 15,263 |
2019-08-13 | $100.36 | $100.42 | $100.28 | $100.28 | $94.62 | 18,259 |
2019-08-12 | $100.42 | $100.46 | $100.32 | $100.39 | $94.72 | 11,908 |
2019-08-09 | $100.26 | $100.38 | $100.22 | $100.31 | $94.65 | 16,763 |
2019-08-08 | $100.25 | $100.35 | $100.22 | $100.25 | $94.59 | 266,359 |
2019-08-07 | $100.48 | $100.50 | $100.31 | $100.31 | $94.65 | 48,207 |
2019-08-06 | $100.30 | $100.45 | $100.30 | $100.37 | $94.70 | 8,842 |
2019-08-05 | $100.24 | $100.49 | $100.24 | $100.28 | $94.62 | 28,571 |
2019-08-02 | $100.50 | $100.50 | $100.26 | $100.31 | $94.65 | 12,902 |
2019-08-01 | $100.08 | $100.50 | $100.08 | $100.50 | $94.82 | 79,107 |
2019-07-31 | $100.36 | $100.43 | $100.31 | $100.31 | $94.42 | 25,884 |
2019-07-30 | $100.36 | $100.37 | $100.32 | $100.36 | $94.47 | 25,802 |
2019-07-29 | $100.33 | $100.46 | $100.29 | $100.36 | $94.47 | 70,233 |
2019-07-26 | $100.25 | $100.30 | $100.21 | $100.30 | $94.41 | 31,132 |
2019-07-25 | $100.25 | $100.27 | $100.20 | $100.24 | $94.35 | 10,024 |
2019-07-24 | $100.24 | $100.26 | $100.21 | $100.26 | $94.37 | 9,546 |
2019-07-23 | $100.23 | $100.23 | $100.18 | $100.23 | $94.34 | 6,820 |
2019-07-22 | $100.14 | $100.24 | $100.14 | $100.22 | $94.34 | 28,127 |
2019-07-19 | $100.18 | $100.23 | $100.17 | $100.22 | $94.34 | 13,352 |
2019-07-18 | $100.10 | $100.19 | $100.10 | $100.19 | $94.31 | 3,637 |
2019-07-17 | $100.05 | $100.21 | $100.05 | $100.21 | $94.33 | 22,460 |
2019-07-16 | $100.14 | $100.14 | $100.05 | $100.10 | $94.22 | 13,966 |
2019-07-15 | $100.08 | $100.14 | $100.08 | $100.10 | $94.22 | 13,621 |
2019-07-12 | $100.14 | $100.14 | $100.09 | $100.13 | $94.25 | 14,168 |
2019-07-11 | $100.01 | $100.13 | $100.00 | $100.01 | $94.14 | 21,239 |
2019-07-10 | $99.93 | $100.07 | $99.93 | $100.07 | $94.19 | 16,044 |
2019-07-09 | $100.06 | $100.09 | $99.92 | $100.04 | $94.17 | 24,935 |
2019-07-08 | $99.92 | $100.00 | $99.92 | $100.00 | $94.13 | 15,404 |
2019-07-05 | $99.95 | $99.98 | $99.83 | $99.86 | $94.00 | 11,019 |
2019-07-03 | $100.05 | $100.10 | $100.01 | $100.09 | $94.21 | 8,833 |
2019-07-02 | $99.91 | $100.13 | $99.91 | $100.06 | $94.18 | 91,194 |
2019-07-01 | $100.05 | $100.09 | $99.87 | $100.07 | $94.19 | 12,762 |
2019-06-28 | $100.20 | $100.23 | $100.18 | $100.22 | $94.12 | 25,560 |
2019-06-27 | $100.20 | $100.21 | $100.12 | $100.21 | $94.11 | 16,246 |
2019-06-26 | $100.19 | $100.19 | $100.11 | $100.14 | $94.04 | 19,340 |
2019-06-25 | $100.07 | $100.23 | $100.07 | $100.21 | $94.11 | 23,932 |
2019-06-24 | $100.24 | $100.24 | $100.13 | $100.22 | $94.12 | 15,085 |
2019-06-21 | $100.12 | $100.16 | $100.02 | $100.06 | $93.97 | 15,345 |
2019-06-20 | $100.18 | $100.23 | $100.05 | $100.16 | $94.06 | 53,944 |
2019-06-19 | $99.92 | $100.37 | $99.92 | $100.29 | $94.18 | 17,747 |
2019-06-18 | $100.06 | $100.06 | $99.97 | $100.03 | $93.94 | 9,910 |
2019-06-17 | $99.90 | $99.97 | $99.90 | $99.95 | $93.87 | 6,596 |
2019-06-14 | $99.87 | $100.00 | $99.84 | $99.90 | $93.82 | 17,533 |
2019-06-13 | $99.83 | $99.99 | $99.83 | $99.99 | $93.90 | 11,292 |
2019-06-12 | $99.77 | $99.95 | $99.77 | $99.93 | $93.85 | 36,165 |
2019-06-11 | $99.80 | $99.94 | $99.78 | $99.83 | $93.75 | 7,280 |
2019-06-10 | $99.88 | $99.88 | $99.82 | $99.84 | $93.76 | 16,044 |
2019-06-07 | $99.97 | $99.98 | $99.94 | $99.96 | $93.87 | 9,493 |
2019-06-06 | $99.96 | $100.00 | $99.90 | $99.95 | $93.87 | 12,893 |
2019-06-05 | $99.94 | $99.96 | $99.84 | $99.91 | $93.83 | 9,802 |
2019-06-04 | $99.85 | $99.85 | $99.75 | $99.83 | $93.75 | 9,810 |
2019-06-03 | $99.92 | $99.95 | $99.72 | $99.91 | $93.83 | 31,865 |
2019-05-31 | $99.80 | $100.00 | $99.80 | $99.93 | $93.62 | 20,958 |
2019-05-30 | $99.83 | $99.85 | $99.77 | $99.83 | $93.53 | 9,648 |
2019-05-29 | $99.76 | $99.81 | $99.70 | $99.72 | $93.42 | 4,958 |
2019-05-28 | $99.77 | $99.84 | $99.69 | $99.84 | $93.54 | 36,688 |
2019-05-24 | $99.80 | $99.80 | $99.70 | $99.77 | $93.47 | 12,305 |
2019-05-23 | $99.82 | $99.85 | $99.75 | $99.85 | $93.55 | 6,107 |
2019-05-22 | $99.84 | $99.85 | $99.76 | $99.78 | $93.48 | 23,063 |
2019-05-21 | $99.82 | $99.87 | $99.73 | $99.82 | $93.52 | 55,506 |
2019-05-20 | $99.86 | $99.91 | $99.77 | $99.87 | $93.57 | 73,122 |
2019-05-17 | $99.80 | $99.88 | $99.75 | $99.79 | $93.49 | 19,867 |
2019-05-16 | $99.86 | $99.86 | $99.70 | $99.80 | $93.50 | 17,916 |
2019-05-15 | $99.90 | $99.90 | $99.87 | $99.89 | $93.58 | 16,755 |
2019-05-14 | $99.84 | $99.86 | $99.81 | $99.84 | $93.54 | 17,694 |
2019-05-13 | $99.86 | $99.95 | $99.73 | $99.91 | $93.60 | 26,930 |
2019-05-10 | $99.78 | $99.90 | $99.70 | $99.81 | $93.51 | 21,631 |
2019-05-09 | $99.63 | $99.74 | $99.63 | $99.72 | $93.42 | 19,471 |
2019-05-08 | $99.61 | $99.70 | $99.61 | $99.66 | $93.37 | 4,347 |
2019-05-07 | $99.68 | $99.70 | $99.63 | $99.70 | $93.41 | 12,749 |
2019-05-06 | $99.69 | $99.69 | $99.61 | $99.69 | $93.40 | 12,143 |
2019-05-03 | $99.55 | $99.68 | $99.55 | $99.67 | $93.38 | 25,193 |
2019-05-02 | $99.67 | $99.67 | $99.54 | $99.63 | $93.34 | 40,482 |
2019-05-01 | $99.63 | $99.94 | $99.63 | $99.65 | $93.36 | 17,512 |
2019-04-30 | $99.92 | $99.93 | $99.87 | $99.93 | $93.41 | 12,062 |
2019-04-29 | $99.87 | $99.88 | $99.82 | $99.87 | $93.35 | 15,180 |
2019-04-26 | $99.73 | $99.84 | $99.73 | $99.84 | $93.32 | 9,190 |
2019-04-25 | $99.82 | $99.82 | $99.75 | $99.79 | $93.28 | 19,755 |
2019-04-24 | $99.71 | $99.77 | $99.70 | $99.75 | $93.24 | 19,311 |
2019-04-23 | $99.77 | $99.86 | $99.68 | $99.73 | $93.22 | 30,026 |
2019-04-22 | $99.69 | $99.74 | $99.60 | $99.68 | $93.17 | 8,765 |
2019-04-18 | $99.55 | $99.62 | $99.55 | $99.56 | $93.06 | 10,691 |
2019-04-17 | $99.56 | $99.72 | $99.53 | $99.70 | $93.19 | 11,119 |
2019-04-16 | $99.70 | $99.71 | $99.51 | $99.58 | $93.07 | 22,233 |
2019-04-15 | $99.60 | $99.60 | $99.53 | $99.56 | $93.06 | 8,587 |
2019-04-12 | $99.45 | $99.56 | $99.45 | $99.46 | $92.97 | 19,752 |
2019-04-11 | $99.67 | $99.67 | $99.50 | $99.51 | $93.01 | 13,965 |
2019-04-10 | $99.66 | $99.66 | $99.51 | $99.59 | $93.09 | 5,742 |
2019-04-09 | $99.50 | $99.58 | $99.45 | $99.53 | $93.03 | 16,535 |
2019-04-08 | $99.59 | $99.65 | $99.44 | $99.51 | $93.01 | 29,591 |
2019-04-05 | $99.59 | $99.64 | $99.53 | $99.53 | $93.03 | 7,408 |
2019-04-04 | $99.46 | $99.64 | $99.40 | $99.45 | $92.96 | 11,894 |
2019-04-03 | $99.40 | $99.50 | $99.40 | $99.43 | $92.94 | 22,212 |
2019-04-02 | $99.58 | $99.59 | $99.44 | $99.51 | $93.01 | 4,967 |
2019-04-01 | $99.44 | $99.56 | $99.03 | $99.35 | $92.86 | 25,567 |
2019-03-29 | $99.80 | $99.98 | $99.68 | $99.74 | $93.02 | 45,612 |
2019-03-28 | $99.67 | $99.95 | $99.66 | $99.80 | $93.08 | 12,795 |
2019-03-27 | $99.79 | $99.80 | $99.63 | $99.69 | $92.98 | 7,096 |
2019-03-26 | $99.62 | $99.75 | $99.60 | $99.66 | $92.95 | 9,075 |
2019-03-25 | $99.79 | $99.79 | $99.60 | $99.71 | $92.99 | 9,409 |
2019-03-22 | $99.52 | $99.65 | $99.52 | $99.59 | $92.88 | 47,316 |
2019-03-21 | $99.53 | $99.54 | $99.51 | $99.52 | $92.82 | 18,389 |
2019-03-20 | $99.53 | $99.73 | $99.51 | $99.72 | $93.00 | 16,895 |
2019-03-19 | $99.51 | $99.54 | $99.51 | $99.52 | $92.82 | 11,510 |
2019-03-18 | $99.55 | $99.55 | $99.51 | $99.52 | $92.82 | 24,756 |
2019-03-15 | $99.44 | $99.53 | $99.42 | $99.50 | $92.80 | 43,589 |
2019-03-14 | $99.47 | $99.48 | $99.42 | $99.45 | $92.75 | 12,440 |
2019-03-13 | $99.47 | $99.53 | $99.42 | $99.52 | $92.82 | 85,843 |
2019-03-12 | $99.45 | $99.61 | $99.44 | $99.55 | $92.85 | 21,336 |
2019-03-11 | $99.50 | $99.56 | $99.44 | $99.50 | $92.80 | 195,291 |
2019-03-08 | $99.45 | $99.52 | $99.36 | $99.49 | $92.79 | 350,043 |
2019-03-07 | $99.38 | $99.62 | $99.38 | $99.55 | $92.85 | 76,489 |
2019-03-06 | $99.37 | $99.43 | $99.28 | $99.39 | $92.70 | 4,716 |
2019-03-05 | $99.38 | $99.41 | $99.27 | $99.41 | $92.71 | 6,404 |
2019-03-04 | $99.26 | $99.52 | $99.26 | $99.35 | $92.66 | 9,251 |
2019-03-01 | $99.24 | $99.49 | $99.15 | $99.20 | $92.52 | 26,892 |
2019-02-28 | $99.51 | $99.56 | $99.36 | $99.50 | $92.59 | 20,602 |
2019-02-27 | $99.32 | $99.42 | $99.32 | $99.35 | $92.45 | 10,809 |
2019-02-26 | $99.58 | $99.58 | $99.36 | $99.50 | $92.59 | 14,297 |
2019-02-25 | $99.53 | $99.57 | $99.35 | $99.48 | $92.57 | 12,301 |
2019-02-22 | $99.45 | $99.57 | $99.38 | $99.46 | $92.56 | 9,947 |
2019-02-21 | $99.50 | $99.50 | $99.29 | $99.34 | $92.44 | 9,661 |
2019-02-20 | $99.34 | $99.39 | $99.26 | $99.33 | $92.44 | 11,605 |
2019-02-19 | $99.28 | $99.41 | $99.21 | $99.35 | $92.45 | 7,032 |
2019-02-15 | $99.32 | $99.40 | $99.20 | $99.23 | $92.34 | 45,752 |
2019-02-14 | $99.33 | $99.42 | $99.17 | $99.34 | $92.44 | 50,399 |
2019-02-13 | $99.19 | $99.30 | $99.17 | $99.20 | $92.31 | 10,110 |
2019-02-12 | $99.30 | $99.30 | $99.12 | $99.19 | $92.30 | 19,237 |
2019-02-11 | $99.20 | $99.27 | $99.10 | $99.18 | $92.30 | 18,822 |
2019-02-08 | $99.08 | $99.30 | $99.08 | $99.19 | $92.30 | 6,247 |
2019-02-07 | $99.05 | $99.12 | $99.04 | $99.08 | $92.20 | 48,082 |
2019-02-06 | $99.03 | $99.14 | $98.99 | $99.06 | $92.18 | 23,920 |
2019-02-05 | $99.27 | $99.27 | $99.08 | $99.13 | $92.25 | 11,932 |
2019-02-04 | $98.98 | $99.10 | $98.95 | $99.03 | $92.16 | 9,311 |
2019-02-01 | $98.90 | $98.97 | $98.85 | $98.97 | $92.10 | 27,194 |
2019-01-31 | $99.31 | $99.40 | $99.11 | $99.25 | $92.15 | 18,641 |
2019-01-30 | $99.14 | $99.23 | $98.98 | $99.17 | $92.07 | 9,933 |
2019-01-29 | $99.01 | $99.12 | $99.01 | $99.07 | $91.98 | 14,705 |
2019-01-28 | $98.99 | $99.08 | $98.95 | $98.95 | $91.87 | 6,489 |
2019-01-25 | $99.04 | $99.25 | $98.94 | $99.03 | $91.94 | 11,556 |
2019-01-24 | $99.16 | $99.22 | $99.03 | $99.06 | $91.97 | 12,730 |
2019-01-23 | $99.02 | $99.10 | $98.89 | $98.90 | $91.82 | 20,158 |
2019-01-22 | $98.88 | $99.31 | $98.88 | $98.92 | $91.84 | 12,196 |
2019-01-18 | $98.91 | $99.11 | $98.81 | $98.89 | $91.81 | 6,327 |
2019-01-17 | $98.80 | $99.09 | $98.79 | $98.87 | $91.79 | 8,926 |
2019-01-16 | $99.06 | $99.06 | $98.74 | $98.91 | $91.83 | 14,106 |
2019-01-15 | $98.78 | $99.04 | $98.78 | $98.93 | $91.85 | 41,155 |
2019-01-14 | $98.81 | $98.81 | $98.63 | $98.68 | $91.62 | 14,331 |
2019-01-11 | $98.58 | $98.91 | $98.58 | $98.85 | $91.78 | 11,513 |
2019-01-10 | $98.85 | $98.96 | $98.60 | $98.78 | $91.71 | 29,443 |
2019-01-09 | $98.55 | $98.80 | $98.44 | $98.70 | $91.64 | 12,937 |
2019-01-08 | $98.63 | $98.81 | $98.54 | $98.55 | $91.50 | 14,839 |
2019-01-07 | $98.84 | $98.87 | $98.68 | $98.70 | $91.64 | 45,704 |
2019-01-04 | $98.80 | $98.88 | $98.62 | $98.77 | $91.70 | 16,360 |
2019-01-03 | $98.85 | $98.99 | $98.72 | $98.88 | $91.80 | 38,863 |
2019-01-02 | $98.63 | $98.80 | $98.63 | $98.74 | $91.67 | 18,085 |
2018-12-31 | $98.71 | $98.95 | $98.61 | $98.76 | $91.69 | 90,257 |
2018-12-28 | $98.78 | $98.82 | $98.60 | $98.81 | $91.74 | 28,360 |
2018-12-27 | $99.18 | $99.21 | $98.84 | $99.15 | $92.05 | 61,552 |
2018-12-26 | $99.07 | $99.15 | $98.88 | $99.02 | $91.93 | 14,081 |
2018-12-24 | $99.00 | $99.14 | $98.80 | $98.99 | $91.91 | 6,761 |
2018-12-21 | $98.87 | $99.01 | $98.80 | $99.00 | $91.91 | 11,820 |
2018-12-20 | $98.91 | $99.17 | $98.84 | $98.91 | $91.83 | 18,329 |
2018-12-19 | $98.86 | $99.17 | $98.86 | $99.05 | $91.96 | 17,609 |
2018-12-18 | $98.91 | $99.19 | $98.91 | $99.10 | $92.01 | 46,746 |
2018-12-17 | $98.98 | $99.00 | $98.80 | $98.94 | $91.85 | 23,141 |
2018-12-14 | $98.94 | $99.00 | $98.84 | $98.92 | $91.84 | 9,567 |
2018-12-13 | $98.86 | $99.00 | $98.83 | $98.87 | $91.79 | 11,504 |
2018-12-12 | $98.72 | $99.02 | $98.69 | $98.71 | $91.65 | 49,961 |
2018-12-11 | $98.86 | $98.91 | $98.71 | $98.80 | $91.73 | 20,218 |
2018-12-10 | $99.02 | $99.04 | $98.70 | $98.78 | $91.71 | 8,760 |
2018-12-07 | $99.00 | $99.00 | $98.72 | $98.93 | $91.85 | 11,672 |
2018-12-06 | $99.06 | $99.08 | $98.81 | $99.06 | $91.97 | 29,715 |
2018-12-04 | $99.05 | $99.11 | $98.81 | $98.88 | $91.80 | 13,045 |
2018-12-03 | $99.16 | $99.16 | $98.88 | $98.92 | $91.84 | 33,862 |
2018-11-30 | $99.26 | $99.47 | $99.24 | $99.37 | $91.95 | 17,974 |
2018-11-29 | $99.51 | $99.51 | $99.26 | $99.26 | $91.85 | 7,217 |
2018-11-28 | $99.26 | $99.45 | $99.24 | $99.39 | $91.97 | 48,493 |
2018-11-27 | $99.35 | $99.52 | $99.30 | $99.47 | $92.04 | 16,958 |
2018-11-26 | $99.33 | $99.55 | $99.30 | $99.30 | $91.89 | 9,637 |
2018-11-23 | $99.26 | $99.36 | $99.24 | $99.36 | $91.94 | 2,156 |
2018-11-21 | $99.29 | $99.38 | $99.22 | $99.29 | $91.88 | 19,477 |
2018-11-20 | $99.32 | $99.54 | $99.28 | $99.30 | $91.89 | 20,171 |
2018-11-19 | $99.55 | $99.55 | $99.35 | $99.52 | $92.09 | 6,537 |
2018-11-16 | $99.41 | $99.68 | $99.31 | $99.68 | $92.24 | 4,063 |
2018-11-15 | $99.98 | $99.98 | $99.31 | $99.34 | $91.92 | 7,595 |
2018-11-14 | $99.99 | $99.99 | $99.28 | $99.39 | $91.97 | 8,125 |
2018-11-13 | $99.23 | $99.45 | $99.23 | $99.40 | $91.98 | 10,200 |
2018-11-12 | $99.25 | $99.65 | $99.25 | $99.45 | $92.03 | 18,088 |
2018-11-09 | $99.26 | $99.47 | $99.26 | $99.40 | $91.98 | 21,939 |
2018-11-08 | $99.43 | $99.43 | $99.28 | $99.35 | $91.93 | 8,733 |
2018-11-07 | $99.32 | $99.45 | $99.22 | $99.33 | $91.91 | 21,103 |
2018-11-06 | $99.48 | $99.48 | $99.28 | $99.38 | $91.96 | 3,382 |
2018-11-05 | $99.27 | $99.49 | $99.27 | $99.35 | $91.93 | 20,926 |
2018-11-02 | $99.39 | $99.39 | $99.23 | $99.24 | $91.83 | 9,600 |
2018-11-01 | $99.52 | $99.52 | $99.27 | $99.52 | $92.09 | 15,663 |
2018-10-31 | $99.76 | $99.76 | $99.49 | $99.75 | $92.06 | 5,437 |
2018-10-30 | $99.55 | $99.65 | $99.53 | $99.58 | $91.91 | 5,387 |
2018-10-29 | $99.57 | $99.77 | $99.49 | $99.75 | $92.06 | 12,792 |
2018-10-26 | $99.58 | $99.79 | $99.55 | $99.77 | $92.08 | 17,461 |
2018-10-25 | $99.51 | $99.89 | $99.46 | $99.52 | $91.85 | 16,422 |
2018-10-24 | $99.82 | $99.82 | $99.39 | $99.42 | $91.76 | 7,122 |
2018-10-23 | $99.69 | $99.69 | $99.45 | $99.45 | $91.79 | 5,405 |
2018-10-22 | $99.63 | $99.63 | $99.48 | $99.55 | $91.88 | 9,211 |
2018-10-19 | $99.48 | $99.56 | $99.48 | $99.49 | $91.82 | 4,084 |
2018-10-18 | $99.49 | $99.55 | $99.48 | $99.48 | $91.81 | 2,699 |
2018-10-17 | $99.46 | $99.66 | $99.40 | $99.40 | $91.74 | 6,643 |
2018-10-16 | $99.66 | $99.78 | $99.44 | $99.60 | $91.92 | 17,781 |
2018-10-15 | $99.77 | $99.77 | $99.39 | $99.51 | $91.84 | 1,876 |
2018-10-12 | $99.53 | $99.53 | $99.39 | $99.45 | $91.79 | 10,717 |
2018-10-11 | $99.39 | $99.50 | $99.39 | $99.40 | $91.74 | 6,165 |
2018-10-10 | $99.44 | $99.70 | $99.39 | $99.46 | $91.79 | 11,576 |
2018-10-09 | $99.52 | $99.77 | $99.48 | $99.48 | $91.81 | 33,280 |
2018-10-08 | $99.69 | $99.75 | $99.48 | $99.54 | $91.87 | 11,025 |
2018-10-05 | $99.32 | $99.73 | $99.32 | $99.48 | $91.81 | 13,440 |
2018-10-04 | $99.42 | $99.68 | $99.33 | $99.33 | $91.67 | 9,382 |
2018-10-03 | $99.49 | $99.65 | $99.40 | $99.53 | $91.86 | 6,579 |
2018-10-02 | $99.50 | $99.72 | $99.42 | $99.51 | $91.84 | 5,959 |
2018-10-01 | $99.45 | $99.67 | $99.45 | $99.48 | $91.81 | 119,159 |
2018-09-28 | $99.66 | $99.80 | $99.66 | $99.67 | $91.79 | 4,873 |
2018-09-27 | $99.67 | $99.80 | $99.55 | $99.62 | $91.74 | 17,689 |
2018-09-26 | $99.58 | $99.72 | $99.55 | $99.71 | $91.82 | 16,480 |
2018-09-25 | $99.68 | $99.68 | $99.55 | $99.55 | $91.67 | 6,873 |
2018-09-24 | $99.53 | $99.63 | $99.53 | $99.58 | $91.70 | 12,418 |
2018-09-21 | $99.43 | $99.62 | $99.43 | $99.56 | $91.68 | 10,515 |
2018-09-20 | $99.40 | $99.63 | $99.40 | $99.56 | $91.68 | 7,866 |
2018-09-19 | $99.40 | $99.59 | $99.40 | $99.55 | $91.67 | 3,485 |
2018-09-18 | $99.53 | $99.65 | $99.39 | $99.52 | $91.65 | 12,595 |
2018-09-17 | $99.68 | $99.69 | $99.40 | $99.57 | $91.69 | 21,131 |
2018-09-14 | $99.39 | $99.55 | $99.39 | $99.48 | $91.61 | 3,962 |
2018-09-13 | $99.40 | $99.65 | $99.39 | $99.54 | $91.67 | 37,398 |
2018-09-12 | $99.50 | $99.58 | $99.39 | $99.43 | $91.56 | 84,331 |
2018-09-11 | $99.46 | $99.62 | $99.36 | $99.41 | $91.55 | 10,067 |
2018-09-10 | $99.38 | $99.60 | $99.38 | $99.46 | $91.59 | 13,129 |
2018-09-07 | $99.48 | $99.48 | $99.40 | $99.40 | $91.54 | 16,943 |
2018-09-06 | $99.42 | $99.56 | $99.39 | $99.39 | $91.53 | 43,378 |
2018-09-05 | $99.60 | $99.60 | $99.42 | $99.44 | $91.57 | 3,511 |
2018-09-04 | $99.42 | $99.53 | $99.31 | $99.41 | $91.55 | 8,493 |
2018-08-31 | $99.61 | $99.75 | $99.59 | $99.60 | $91.50 | 34,115 |
2018-08-30 | $99.64 | $99.83 | $99.56 | $99.83 | $91.71 | 17,566 |
2018-08-29 | $99.66 | $99.66 | $99.55 | $99.56 | $91.46 | 3,206 |
2018-08-28 | $99.48 | $99.65 | $99.48 | $99.53 | $91.44 | 9,147 |
2018-08-27 | $99.70 | $99.72 | $99.48 | $99.48 | $91.39 | 4,764 |
2018-08-24 | $99.60 | $99.65 | $99.60 | $99.62 | $91.52 | 7,693 |
2018-08-23 | $99.67 | $99.74 | $99.64 | $99.64 | $91.54 | 9,905 |
2018-08-22 | $99.60 | $99.74 | $99.60 | $99.70 | $91.59 | 12,287 |
2018-08-21 | $99.60 | $99.70 | $99.60 | $99.62 | $91.52 | 7,808 |
2018-08-20 | $99.70 | $99.70 | $99.61 | $99.68 | $91.57 | 9,009 |
2018-08-17 | $99.56 | $99.75 | $99.46 | $99.61 | $91.51 | 9,727 |
2018-08-16 | $99.53 | $99.71 | $99.50 | $99.53 | $91.44 | 8,998 |
2018-08-15 | $99.50 | $99.90 | $99.50 | $99.59 | $91.49 | 12,015 |
2018-08-14 | $99.50 | $99.74 | $99.50 | $99.52 | $91.43 | 7,397 |
2018-08-13 | $99.64 | $99.86 | $99.46 | $99.86 | $91.74 | 7,992 |
2018-08-10 | $99.70 | $99.89 | $99.51 | $99.63 | $91.53 | 7,631 |
2018-08-09 | $99.49 | $99.59 | $99.44 | $99.50 | $91.41 | 5,923 |
2018-08-08 | $99.72 | $99.72 | $99.40 | $99.57 | $91.47 | 4,287 |
2018-08-07 | $99.46 | $99.67 | $99.36 | $99.50 | $91.41 | 7,391 |
2018-08-06 | $99.73 | $99.73 | $99.39 | $99.55 | $91.45 | 7,631 |
2018-08-03 | $99.49 | $99.74 | $99.42 | $99.42 | $91.33 | 3,994 |
2018-08-02 | $99.54 | $99.55 | $99.42 | $99.55 | $91.45 | 4,545 |
2018-08-01 | $99.38 | $99.63 | $99.35 | $99.35 | $91.27 | 2,653 |
2018-07-31 | $99.62 | $99.78 | $99.62 | $99.70 | $91.38 | 3,700 |
2018-07-30 | $99.57 | $99.73 | $99.55 | $99.72 | $91.40 | 16,804 |
2018-07-27 | $99.72 | $99.80 | $99.54 | $99.57 | $91.26 | 9,979 |
2018-07-26 | $99.54 | $99.77 | $99.54 | $99.61 | $91.30 | 5,415 |
2018-07-25 | $99.57 | $99.80 | $99.57 | $99.67 | $91.35 | 2,583 |
2018-07-24 | $99.52 | $99.84 | $99.52 | $99.69 | $91.37 | 2,847 |
2018-07-23 | $99.59 | $99.67 | $99.46 | $99.61 | $91.30 | 18,962 |
2018-07-20 | $99.58 | $99.77 | $99.50 | $99.67 | $91.35 | 16,772 |
2018-07-19 | $99.74 | $99.86 | $99.50 | $99.53 | $91.22 | 20,363 |
2018-07-18 | $99.67 | $99.78 | $99.52 | $99.67 | $91.35 | 5,070 |
2018-07-17 | $99.54 | $99.59 | $99.45 | $99.46 | $91.16 | 6,441 |
2018-07-16 | $99.49 | $99.82 | $99.43 | $99.49 | $91.19 | 10,472 |
2018-07-13 | $99.54 | $99.60 | $99.40 | $99.41 | $91.11 | 4,696 |
2018-07-12 | $99.40 | $99.56 | $99.40 | $99.51 | $91.20 | 4,857 |
2018-07-11 | $99.60 | $99.60 | $99.39 | $99.41 | $91.11 | 1,150 |
2018-07-10 | $99.39 | $99.50 | $99.39 | $99.44 | $91.14 | 2,897 |
2018-07-09 | $99.41 | $99.72 | $99.33 | $99.40 | $91.10 | 12,526 |
2018-07-06 | $99.40 | $99.66 | $99.40 | $99.40 | $91.10 | 12,805 |
2018-07-05 | $99.37 | $99.62 | $99.36 | $99.39 | $91.09 | 8,141 |
2018-07-03 | $99.34 | $99.66 | $99.34 | $99.64 | $91.32 | 4,060 |
2018-07-02 | $99.36 | $99.42 | $99.36 | $99.36 | $91.07 | 7,378 |
2018-06-29 | $99.92 | $99.92 | $99.65 | $99.70 | $91.15 | 6,954 |
2018-06-28 | $99.73 | $99.91 | $99.52 | $99.70 | $91.15 | 7,941 |
2018-06-27 | $99.54 | $99.75 | $99.54 | $99.69 | $91.14 | 36,675 |
2018-06-26 | $99.67 | $99.78 | $99.51 | $99.52 | $90.99 | 12,394 |
2018-06-25 | $99.48 | $99.90 | $99.48 | $99.62 | $91.08 | 17,245 |
2018-06-22 | $99.45 | $99.80 | $99.43 | $99.49 | $90.96 | 10,251 |
2018-06-21 | $99.76 | $99.87 | $99.34 | $99.54 | $91.01 | 15,558 |
2018-06-20 | $99.89 | $99.89 | $99.38 | $99.59 | $91.05 | 14,117 |
2018-06-19 | $99.50 | $99.75 | $99.47 | $99.75 | $91.20 | 14,712 |
2018-06-18 | $99.38 | $99.62 | $99.38 | $99.44 | $90.92 | 7,848 |
2018-06-15 | $99.51 | $99.74 | $99.35 | $99.62 | $91.08 | 14,192 |
2018-06-14 | $99.60 | $99.68 | $99.50 | $99.60 | $91.06 | 5,129 |
2018-06-13 | $99.35 | $99.73 | $99.35 | $99.56 | $91.02 | 18,382 |
2018-06-12 | $99.60 | $99.63 | $99.40 | $99.60 | $91.06 | 9,240 |
2018-06-11 | $99.47 | $99.55 | $99.42 | $99.47 | $90.94 | 2,797 |
2018-06-08 | $99.58 | $99.61 | $99.41 | $99.56 | $91.02 | 11,193 |
2018-06-07 | $99.59 | $99.68 | $99.53 | $99.66 | $91.12 | 6,306 |
2018-06-06 | $99.59 | $99.62 | $99.43 | $99.58 | $91.04 | 11,546 |
2018-06-05 | $99.36 | $99.61 | $99.36 | $99.56 | $91.02 | 9,401 |
2018-06-04 | $99.43 | $99.54 | $99.35 | $99.35 | $90.83 | 4,570 |
2018-06-01 | $99.32 | $99.53 | $99.25 | $99.45 | $90.92 | 6,965 |
2018-05-31 | $99.60 | $100.08 | $99.60 | $99.89 | $91.10 | 5,072 |
2018-05-30 | $99.95 | $101.23 | $99.62 | $99.62 | $90.86 | 6,296 |
2018-05-29 | $99.87 | $100.21 | $99.87 | $100.14 | $91.33 | 17,028 |
2018-05-25 | $101.14 | $101.42 | $99.73 | $99.90 | $91.11 | 5,202 |
2018-05-24 | $99.79 | $99.83 | $99.72 | $99.78 | $91.00 | 5,655 |
2018-05-23 | $99.77 | $99.87 | $99.68 | $99.87 | $91.08 | 5,714 |
2018-05-22 | $99.70 | $99.71 | $99.63 | $99.67 | $90.90 | 6,625 |
2018-05-21 | $99.70 | $99.70 | $99.60 | $99.60 | $90.84 | 13,192 |
2018-05-18 | $99.68 | $99.77 | $99.68 | $99.70 | $90.93 | 39,670 |
2018-05-17 | $99.67 | $99.70 | $99.65 | $99.68 | $90.91 | 9,147 |
2018-05-16 | $99.71 | $99.74 | $99.66 | $99.71 | $90.94 | 19,665 |
2018-05-15 | $99.48 | $99.57 | $99.48 | $99.54 | $90.78 | 10,309 |
2018-05-14 | $99.60 | $99.62 | $99.41 | $99.59 | $90.83 | 11,411 |
2018-05-11 | $99.44 | $99.61 | $99.40 | $99.50 | $90.75 | 6,275 |
2018-05-10 | $99.59 | $99.61 | $99.50 | $99.50 | $90.75 | 13,216 |
2018-05-09 | $99.32 | $99.54 | $99.32 | $99.49 | $90.74 | 5,838 |
2018-05-08 | $99.41 | $99.45 | $99.37 | $99.41 | $90.66 | 10,139 |
2018-05-07 | $99.47 | $99.54 | $99.32 | $99.42 | $90.67 | 13,186 |
2018-05-04 | $99.32 | $99.49 | $99.32 | $99.47 | $90.72 | 4,118 |
2018-05-03 | $99.53 | $99.57 | $99.47 | $99.47 | $90.72 | 15,119 |
2018-05-02 | $99.55 | $99.58 | $99.47 | $99.57 | $90.81 | 12,147 |
2018-05-01 | $99.42 | $99.45 | $99.36 | $99.36 | $90.62 | 4,243 |
2018-04-30 | $99.80 | $99.80 | $99.72 | $99.76 | $90.76 | 25,262 |
2018-04-27 | $99.80 | $99.83 | $99.78 | $99.82 | $90.82 | 7,493 |
2018-04-26 | $99.70 | $99.78 | $99.69 | $99.77 | $90.77 | 13,142 |
2018-04-25 | $99.66 | $99.70 | $99.63 | $99.66 | $90.67 | 4,277 |
2018-04-24 | $99.62 | $99.70 | $99.61 | $99.67 | $90.68 | 7,979 |
2018-04-23 | $99.65 | $99.65 | $99.45 | $99.45 | $90.48 | 5,279 |
2018-04-20 | $99.50 | $99.59 | $99.46 | $99.53 | $90.56 | 4,746 |
2018-04-19 | $99.44 | $99.50 | $99.43 | $99.44 | $90.47 | 5,002 |
2018-04-18 | $99.62 | $99.62 | $99.37 | $99.54 | $90.56 | 32,697 |
2018-04-17 | $99.62 | $99.64 | $99.45 | $99.56 | $90.58 | 6,739 |
2018-04-16 | $99.61 | $99.62 | $99.49 | $99.55 | $90.57 | 3,425 |
2018-04-13 | $99.88 | $99.88 | $99.30 | $99.52 | $90.55 | 5,184 |
2018-04-12 | $99.48 | $99.81 | $99.45 | $99.53 | $90.56 | 14,002 |
2018-04-11 | $99.70 | $99.81 | $99.48 | $99.59 | $90.61 | 3,117 |
2018-04-10 | $99.57 | $99.68 | $99.51 | $99.64 | $90.66 | 5,721 |
2018-04-09 | $99.63 | $99.69 | $99.45 | $99.52 | $90.55 | 7,231 |
2018-04-06 | $99.63 | $99.73 | $99.58 | $99.72 | $90.73 | 7,379 |
2018-04-05 | $99.63 | $99.63 | $99.40 | $99.51 | $90.54 | 21,620 |
2018-04-04 | $99.56 | $99.68 | $99.51 | $99.66 | $90.67 | 4,871 |
2018-04-03 | $99.60 | $99.60 | $99.48 | $99.52 | $90.55 | 8,743 |
2018-04-02 | $99.43 | $99.66 | $99.43 | $99.61 | $90.63 | 13,812 |
2018-03-29 | $99.92 | $100.00 | $99.75 | $99.96 | $90.74 | 9,514 |
2018-03-28 | $99.96 | $99.96 | $99.71 | $99.71 | $90.51 | 22,852 |
2018-03-27 | $99.70 | $99.87 | $99.69 | $99.82 | $90.61 | 33,869 |
2018-03-26 | $99.66 | $99.81 | $99.65 | $99.66 | $90.46 | 29,972 |
2018-03-23 | $99.80 | $99.80 | $99.65 | $99.70 | $90.50 | 10,078 |
2018-03-22 | $99.80 | $99.80 | $99.66 | $99.70 | $90.50 | 17,073 |
2018-03-21 | $99.63 | $99.75 | $99.61 | $99.72 | $90.52 | 4,118 |
2018-03-20 | $99.63 | $99.72 | $99.62 | $99.70 | $90.50 | 13,768 |
2018-03-19 | $99.66 | $99.81 | $99.63 | $99.78 | $90.57 | 7,659 |
2018-03-16 | $99.81 | $99.81 | $99.63 | $99.73 | $90.53 | 3,545 |
2018-03-15 | $99.69 | $99.76 | $99.61 | $99.61 | $90.42 | 3,587 |
2018-03-14 | $99.64 | $99.85 | $99.64 | $99.82 | $90.61 | 2,396 |
2018-03-13 | $99.75 | $99.82 | $99.69 | $99.81 | $90.60 | 3,939 |
2018-03-12 | $99.70 | $99.89 | $99.66 | $99.83 | $90.62 | 15,663 |
2018-03-09 | $99.82 | $99.85 | $99.74 | $99.74 | $90.54 | 9,818 |
2018-03-08 | $99.83 | $99.99 | $99.80 | $99.88 | $90.66 | 15,403 |
2018-03-07 | $99.83 | $99.84 | $99.74 | $99.79 | $90.58 | 30,455 |
2018-03-06 | $99.90 | $99.90 | $99.81 | $99.81 | $90.60 | 7,569 |
2018-03-05 | $99.88 | $99.96 | $99.75 | $99.75 | $90.55 | 4,137 |
2018-03-02 | $99.86 | $99.88 | $99.74 | $99.74 | $90.54 | 8,552 |
2018-03-01 | $99.92 | $100.02 | $99.87 | $99.88 | $90.66 | 8,411 |
2018-02-28 | $100.09 | $100.10 | $99.92 | $100.03 | $90.63 | 3,772 |
2018-02-27 | $100.09 | $100.09 | $99.84 | $99.88 | $90.49 | 7,047 |
2018-02-26 | $100.12 | $100.12 | $99.95 | $99.95 | $90.56 | 7,727 |
2018-02-23 | $100.11 | $100.11 | $99.93 | $99.99 | $90.59 | 3,596 |
2018-02-22 | $99.96 | $100.06 | $99.96 | $100.04 | $90.64 | 56,418 |
2018-02-21 | $99.94 | $99.99 | $99.90 | $99.92 | $90.53 | 9,287 |
2018-02-20 | $99.96 | $100.01 | $99.90 | $99.91 | $90.52 | 10,190 |
2018-02-16 | $99.99 | $100.02 | $99.94 | $99.97 | $90.57 | 5,931 |
2018-02-15 | $99.99 | $100.03 | $99.85 | $100.01 | $90.61 | 8,547 |
2018-02-14 | $100.02 | $100.02 | $99.84 | $99.91 | $90.52 | 13,717 |
2018-02-13 | $100.16 | $100.16 | $99.93 | $99.96 | $90.56 | 5,363 |
2018-02-12 | $100.21 | $100.22 | $100.15 | $100.19 | $90.77 | 5,950 |
2018-02-09 | $100.06 | $100.37 | $100.06 | $100.21 | $90.79 | 10,662 |
2018-02-08 | $100.19 | $100.19 | $100.09 | $100.11 | $90.70 | 6,425 |
2018-02-07 | $100.22 | $100.23 | $100.05 | $100.06 | $90.66 | 34,575 |
2018-02-06 | $100.30 | $100.39 | $100.21 | $100.39 | $90.95 | 7,100 |
2018-02-05 | $100.21 | $100.42 | $100.11 | $100.40 | $90.96 | 18,204 |
2018-02-02 | $99.96 | $100.11 | $99.93 | $100.03 | $90.63 | 6,561 |
2018-02-01 | $100.02 | $100.05 | $99.91 | $100.02 | $90.62 | 17,599 |
2018-01-31 | $100.18 | $100.19 | $100.11 | $100.11 | $90.53 | 12,874 |
2018-01-30 | $100.13 | $100.18 | $100.10 | $100.16 | $90.57 | 21,633 |
2018-01-29 | $100.07 | $100.15 | $100.07 | $100.12 | $90.54 | 7,784 |
2018-01-26 | $100.07 | $100.09 | $100.01 | $100.09 | $90.51 | 7,424 |
2018-01-25 | $100.20 | $100.22 | $100.12 | $100.22 | $90.63 | 15,611 |
2018-01-24 | $100.21 | $100.21 | $100.14 | $100.20 | $90.61 | 8,296 |
2018-01-23 | $100.18 | $100.39 | $100.18 | $100.39 | $90.78 | 17,513 |
2018-01-22 | $100.13 | $100.18 | $100.10 | $100.11 | $90.53 | 2,826 |
2018-01-19 | $100.18 | $100.18 | $100.08 | $100.10 | $90.52 | 11,193 |
2018-01-18 | $100.16 | $100.16 | $100.08 | $100.08 | $90.50 | 16,842 |
2018-01-17 | $100.17 | $100.22 | $100.15 | $100.18 | $90.59 | 18,157 |
2018-01-16 | $100.29 | $100.29 | $100.23 | $100.24 | $90.65 | 13,739 |
2018-01-12 | $100.16 | $100.18 | $100.14 | $100.15 | $90.56 | 13,171 |
2018-01-11 | $100.28 | $100.31 | $100.28 | $100.29 | $90.69 | 8,140 |
2018-01-10 | $100.30 | $100.30 | $100.20 | $100.21 | $90.62 | 7,834 |
2018-01-09 | $100.27 | $100.27 | $100.21 | $100.21 | $90.62 | 7,927 |
2018-01-08 | $100.21 | $100.32 | $100.21 | $100.26 | $90.66 | 6,238 |
2018-01-05 | $100.27 | $100.27 | $100.22 | $100.25 | $90.66 | 15,027 |
2018-01-04 | $100.34 | $100.34 | $100.25 | $100.26 | $90.66 | 7,340 |
2018-01-03 | $100.35 | $100.39 | $100.32 | $100.39 | $90.78 | 14,982 |
2018-01-02 | $100.34 | $100.35 | $100.29 | $100.33 | $90.73 | 11,764 |
2017-12-29 | $100.37 | $100.38 | $100.34 | $100.34 | $90.74 | 17,989 |
2017-12-28 | $100.37 | $100.37 | $100.34 | $100.36 | $90.75 | 16,694 |
2017-12-27 | $100.66 | $100.76 | $100.60 | $100.70 | $90.82 | 34,550 |
2017-12-26 | $100.63 | $100.69 | $100.63 | $100.68 | $90.80 | 3,145 |
2017-12-22 | $100.63 | $100.63 | $100.58 | $100.58 | $90.71 | 17,344 |
2017-12-21 | $100.69 | $100.70 | $100.64 | $100.68 | $90.80 | 51,956 |
2017-12-20 | $100.68 | $100.69 | $100.63 | $100.68 | $90.80 | 10,967 |
2017-12-19 | $100.70 | $100.70 | $100.66 | $100.66 | $90.78 | 7,474 |
2017-12-18 | $100.65 | $100.68 | $100.64 | $100.67 | $90.79 | 3,856 |
2017-12-15 | $100.58 | $100.61 | $100.53 | $100.60 | $90.73 | 49,030 |
2017-12-14 | $100.66 | $100.67 | $100.63 | $100.67 | $90.79 | 11,408 |
2017-12-13 | $100.67 | $100.83 | $100.67 | $100.83 | $90.94 | 15,698 |
2017-12-12 | $100.68 | $100.68 | $100.66 | $100.68 | $90.80 | 6,869 |
2017-12-11 | $100.76 | $100.76 | $100.71 | $100.75 | $90.86 | 12,466 |
2017-12-08 | $100.76 | $100.77 | $100.76 | $100.77 | $90.88 | 4,720 |
2017-12-07 | $100.68 | $100.70 | $100.68 | $100.69 | $90.81 | 5,874 |
2017-12-06 | $100.73 | $100.73 | $100.67 | $100.70 | $90.82 | 10,460 |
2017-12-05 | $100.67 | $100.73 | $100.66 | $100.67 | $90.79 | 11,302 |
2017-12-04 | $100.67 | $100.70 | $100.66 | $100.68 | $90.80 | 13,679 |
2017-12-01 | $100.78 | $100.78 | $100.72 | $100.78 | $90.89 | 11,483 |
2017-11-30 | $100.92 | $100.92 | $100.91 | $100.92 | $90.85 | 8,973 |
2017-11-29 | $100.91 | $100.92 | $100.91 | $100.92 | $90.85 | 6,240 |
2017-11-28 | $101.05 | $101.05 | $100.90 | $100.91 | $90.84 | 7,290 |
2017-11-27 | $100.95 | $100.95 | $100.89 | $100.89 | $90.82 | 10,691 |
2017-11-24 | $100.87 | $100.88 | $100.87 | $100.88 | $90.81 | 3,656 |
2017-11-22 | $100.88 | $100.89 | $100.87 | $100.89 | $90.82 | 6,183 |
2017-11-21 | $100.94 | $100.96 | $100.94 | $100.95 | $90.88 | 16,696 |
2017-11-20 | $101.03 | $101.03 | $100.93 | $100.93 | $90.86 | 11,681 |
2017-11-17 | $100.95 | $100.97 | $100.93 | $100.97 | $90.89 | 9,369 |
2017-11-16 | $100.99 | $100.99 | $100.85 | $100.89 | $90.82 | 4,468 |
2017-11-15 | $100.94 | $100.97 | $100.93 | $100.96 | $90.88 | 13,801 |
2017-11-14 | $100.91 | $100.92 | $100.91 | $100.92 | $90.85 | 2,104 |
2017-11-13 | $100.87 | $100.92 | $100.80 | $100.92 | $90.85 | 10,773 |
2017-11-10 | $100.87 | $100.88 | $100.86 | $100.87 | $90.80 | 3,474 |
2017-11-09 | $100.88 | $100.91 | $100.87 | $100.89 | $90.82 | 14,983 |
2017-11-08 | $100.95 | $100.96 | $100.94 | $100.96 | $90.88 | 4,538 |
2017-11-07 | $100.93 | $100.93 | $100.92 | $100.93 | $90.86 | 2,275 |
2017-11-06 | $101.03 | $101.03 | $100.90 | $101.02 | $90.94 | 10,053 |
2017-11-03 | $101.10 | $101.10 | $100.95 | $101.03 | $90.95 | 8,690 |
2017-11-02 | $101.04 | $101.09 | $100.86 | $101.09 | $91.00 | 14,818 |
2017-11-01 | $100.81 | $101.07 | $100.81 | $101.00 | $90.92 | 5,129 |
2017-10-31 | $101.06 | $101.24 | $100.98 | $101.17 | $90.91 | 5,741 |
2017-10-30 | $101.16 | $101.31 | $101.15 | $101.25 | $90.99 | 2,783 |
2017-10-27 | $101.30 | $101.30 | $101.13 | $101.26 | $90.99 | 9,430 |
2017-10-26 | $101.08 | $101.10 | $101.01 | $101.10 | $90.85 | 8,909 |
2017-10-25 | $100.93 | $101.08 | $100.93 | $101.04 | $90.80 | 13,641 |
2017-10-24 | $100.92 | $101.08 | $100.90 | $101.08 | $90.83 | 6,196 |
2017-10-23 | $101.08 | $101.08 | $100.95 | $101.01 | $90.77 | 1,311 |
2017-10-20 | $100.91 | $100.98 | $100.87 | $100.96 | $90.73 | 9,519 |
2017-10-19 | $101.06 | $101.06 | $100.93 | $100.93 | $90.70 | 4,610 |
2017-10-18 | $100.85 | $101.00 | $100.85 | $100.98 | $90.74 | 11,359 |
2017-10-17 | $101.00 | $101.04 | $100.85 | $101.04 | $90.80 | 6,142 |
2017-10-16 | $101.00 | $101.00 | $100.90 | $100.90 | $90.67 | 3,975 |
2017-10-13 | $101.06 | $101.08 | $100.89 | $101.07 | $90.82 | 8,434 |
2017-10-12 | $100.95 | $101.05 | $100.95 | $101.05 | $90.81 | 3,221 |
2017-10-11 | $100.99 | $101.07 | $100.95 | $101.06 | $90.82 | 6,148 |
2017-10-10 | $101.07 | $101.07 | $100.85 | $101.05 | $90.81 | 1,900 |
2017-10-09 | $100.87 | $101.05 | $100.87 | $101.05 | $90.81 | 2,526 |
2017-10-06 | $100.94 | $101.00 | $100.90 | $100.96 | $90.73 | 7,371 |
2017-10-05 | $101.07 | $101.07 | $100.96 | $101.00 | $90.76 | 4,565 |
2017-10-04 | $101.02 | $101.02 | $101.01 | $101.01 | $90.77 | 21,036 |
2017-10-03 | $100.84 | $101.03 | $100.84 | $100.92 | $90.69 | 2,758 |
2017-10-02 | $101.02 | $101.02 | $100.88 | $100.95 | $90.72 | 7,018 |
2017-09-29 | $101.08 | $101.12 | $100.92 | $101.10 | $90.68 | 6,909 |
2017-09-28 | $100.92 | $101.08 | $100.86 | $101.06 | $90.64 | 137,076 |
2017-09-27 | $100.81 | $101.00 | $100.81 | $100.98 | $90.57 | 4,843 |
2017-09-26 | $100.93 | $101.05 | $100.83 | $100.91 | $90.51 | 8,328 |
2017-09-25 | $100.79 | $101.12 | $100.79 | $100.99 | $90.58 | 2,938 |
2017-09-22 | $100.86 | $100.95 | $100.80 | $100.88 | $90.48 | 2,468 |
2017-09-21 | $100.87 | $100.95 | $100.83 | $100.95 | $90.55 | 2,328 |
2017-09-20 | $100.91 | $100.91 | $100.75 | $100.77 | $90.38 | 3,253 |
2017-09-19 | $100.87 | $100.88 | $100.74 | $100.77 | $90.38 | 3,600 |
2017-09-18 | $100.87 | $100.87 | $100.61 | $100.85 | $90.46 | 11,065 |
2017-09-15 | $100.70 | $100.80 | $100.70 | $100.71 | $90.33 | 4,844 |
2017-09-14 | $100.85 | $100.85 | $100.61 | $100.74 | $90.36 | 11,723 |
2017-09-13 | $100.84 | $100.88 | $100.82 | $100.82 | $90.43 | 1,908 |
2017-09-12 | $100.83 | $100.83 | $100.60 | $100.72 | $90.34 | 24,763 |
2017-09-11 | $100.80 | $100.81 | $100.70 | $100.75 | $90.37 | 17,156 |
2017-09-08 | $100.92 | $100.94 | $100.80 | $100.81 | $90.42 | 1,752 |
2017-09-07 | $100.97 | $101.03 | $100.97 | $101.00 | $90.59 | 5,461 |
2017-09-06 | $100.82 | $100.96 | $100.81 | $100.81 | $90.42 | 9,208 |
2017-09-05 | $101.02 | $101.08 | $100.92 | $100.94 | $90.54 | 31,867 |
2017-09-01 | $100.92 | $100.95 | $100.81 | $100.85 | $90.46 | 14,447 |
2017-08-31 | $101.11 | $101.15 | $101.00 | $101.12 | $90.52 | 9,622 |
2017-08-30 | $101.02 | $101.15 | $101.02 | $101.15 | $90.55 | 3,825 |
2017-08-29 | $101.05 | $101.05 | $100.93 | $101.01 | $90.42 | 7,819 |
2017-08-28 | $101.00 | $101.08 | $101.00 | $101.05 | $90.46 | 3,048 |
2017-08-25 | $101.07 | $101.12 | $100.96 | $101.10 | $90.50 | 7,633 |
2017-08-24 | $101.05 | $101.12 | $101.00 | $101.02 | $90.43 | 5,722 |
2017-08-23 | $101.15 | $101.15 | $101.00 | $101.04 | $90.45 | 1,670 |
2017-08-22 | $101.05 | $101.05 | $100.96 | $101.02 | $90.43 | 17,619 |
2017-08-21 | $101.13 | $101.14 | $100.96 | $101.10 | $90.51 | 12,807 |
2017-08-18 | $101.13 | $101.13 | $100.96 | $101.09 | $90.50 | 3,032 |
2017-08-17 | $100.94 | $101.08 | $100.89 | $101.08 | $90.49 | 4,215 |
2017-08-16 | $100.89 | $101.07 | $100.86 | $101.06 | $90.47 | 2,934 |
2017-08-15 | $100.99 | $101.00 | $100.86 | $100.98 | $90.40 | 6,553 |
2017-08-14 | $101.17 | $101.17 | $100.82 | $100.89 | $90.32 | 8,999 |
2017-08-11 | $100.87 | $101.19 | $100.85 | $100.89 | $90.32 | 13,105 |
2017-08-10 | $101.06 | $101.18 | $100.91 | $101.11 | $90.51 | 8,006 |
2017-08-09 | $101.05 | $101.20 | $100.91 | $101.00 | $90.41 | 12,317 |
2017-08-08 | $101.08 | $101.16 | $100.88 | $100.88 | $90.31 | 19,498 |
2017-08-07 | $100.85 | $101.08 | $100.85 | $101.06 | $90.47 | 5,786 |
2017-08-04 | $101.03 | $101.09 | $100.85 | $101.03 | $90.44 | 35,205 |
2017-08-03 | $101.00 | $101.07 | $100.93 | $100.99 | $90.40 | 5,344 |
2017-08-02 | $100.90 | $100.99 | $100.90 | $100.99 | $90.41 | 11,651 |
2017-08-01 | $100.94 | $101.09 | $100.82 | $100.87 | $90.30 | 3,620 |
2017-07-31 | $101.00 | $101.10 | $100.86 | $100.88 | $90.13 | 32,345 |
2017-07-28 | $101.05 | $101.05 | $101.01 | $101.04 | $90.27 | 3,745 |
2017-07-27 | $100.97 | $101.10 | $100.90 | $101.06 | $90.29 | 8,125 |
2017-07-26 | $100.98 | $101.12 | $100.97 | $101.10 | $90.33 | 11,861 |
2017-07-25 | $101.16 | $101.20 | $100.85 | $100.90 | $90.15 | 9,100 |
2017-07-24 | $101.19 | $101.19 | $101.04 | $101.11 | $90.34 | 6,588 |
2017-07-21 | $100.92 | $101.20 | $100.92 | $101.18 | $90.40 | 6,688 |
2017-07-20 | $101.20 | $101.20 | $100.92 | $101.04 | $90.28 | 2,069 |
2017-07-19 | $101.12 | $101.18 | $101.00 | $101.13 | $90.36 | 7,228 |
2017-07-18 | $101.11 | $101.20 | $101.05 | $101.07 | $90.30 | 13,841 |
2017-07-17 | $101.19 | $101.21 | $101.12 | $101.16 | $90.38 | 8,750 |
2017-07-14 | $101.23 | $101.28 | $101.10 | $101.12 | $90.35 | 7,557 |
2017-07-13 | $101.24 | $101.32 | $100.99 | $101.10 | $90.33 | 17,201 |
2017-07-12 | $101.01 | $101.35 | $100.96 | $101.29 | $90.50 | 11,710 |
2017-07-11 | $101.23 | $101.23 | $100.96 | $101.00 | $90.24 | 4,231 |
2017-07-10 | $101.19 | $101.26 | $100.95 | $100.95 | $90.20 | 22,737 |
2017-07-07 | $101.16 | $101.19 | $101.10 | $101.11 | $90.34 | 5,936 |
2017-07-06 | $101.19 | $101.19 | $100.95 | $101.19 | $90.41 | 5,293 |
2017-07-05 | $101.31 | $101.31 | $101.02 | $101.20 | $90.42 | 10,418 |
2017-07-03 | $101.10 | $101.10 | $101.00 | $101.08 | $90.31 | 7,615 |
2017-06-30 | $101.12 | $101.26 | $101.12 | $101.26 | $90.30 | 8,190 |
2017-06-29 | $101.08 | $101.18 | $101.02 | $101.12 | $90.18 | 4,973 |
2017-06-28 | $101.33 | $101.33 | $101.06 | $101.19 | $90.24 | 35,084 |
2017-06-27 | $101.22 | $101.22 | $101.00 | $101.09 | $90.15 | 8,663 |
2017-06-26 | $101.23 | $101.29 | $101.03 | $101.29 | $90.33 | 3,147 |
2017-06-23 | $101.03 | $101.26 | $100.93 | $100.96 | $90.04 | 5,456 |
2017-06-22 | $100.94 | $101.31 | $100.94 | $101.05 | $90.12 | 5,968 |
2017-06-21 | $100.91 | $101.12 | $100.91 | $101.12 | $90.18 | 3,471 |
2017-06-20 | $101.16 | $101.19 | $100.89 | $100.99 | $90.06 | 6,370 |
2017-06-19 | $100.97 | $101.21 | $100.97 | $101.20 | $90.25 | 2,011 |
2017-06-16 | $101.11 | $101.16 | $101.04 | $101.14 | $90.20 | 3,721 |
2017-06-15 | $101.08 | $101.15 | $101.05 | $101.05 | $90.12 | 1,625 |
2017-06-14 | $101.14 | $101.14 | $101.06 | $101.10 | $90.16 | 3,907 |
2017-06-13 | $101.13 | $101.16 | $101.04 | $101.11 | $90.17 | 2,394 |
2017-06-12 | $101.06 | $101.11 | $100.92 | $101.06 | $90.12 | 5,720 |
2017-06-09 | $100.92 | $101.11 | $100.92 | $101.05 | $90.12 | 5,208 |
2017-06-08 | $100.99 | $101.13 | $100.97 | $101.13 | $90.19 | 472 |
2017-06-07 | $101.05 | $101.12 | $100.99 | $100.99 | $90.06 | 3,029 |
2017-06-06 | $100.99 | $101.16 | $100.94 | $101.05 | $90.12 | 8,656 |
2017-06-05 | $101.04 | $101.04 | $100.93 | $100.93 | $90.01 | 1,223 |
2017-06-02 | $100.87 | $101.06 | $100.87 | $101.04 | $90.10 | 9,047 |
2017-06-01 | $100.94 | $101.05 | $100.80 | $100.98 | $90.05 | 4,079 |
2017-05-31 | $101.19 | $101.27 | $100.90 | $101.08 | $89.97 | 4,846 |
2017-05-30 | $101.14 | $101.19 | $101.14 | $101.18 | $90.06 | 2,624 |
2017-05-26 | $100.89 | $101.31 | $100.80 | $101.04 | $89.94 | 7,388 |
2017-05-25 | $101.52 | $101.52 | $101.40 | $101.43 | $90.28 | 3,793 |
2017-05-24 | $101.18 | $101.49 | $101.15 | $101.24 | $90.12 | 4,137 |
2017-05-23 | $100.86 | $101.44 | $100.86 | $101.31 | $90.18 | 6,789 |
2017-05-22 | $100.86 | $101.18 | $100.78 | $101.15 | $90.04 | 6,957 |
2017-05-19 | $101.00 | $101.00 | $100.76 | $100.76 | $89.69 | 2,042 |
2017-05-18 | $100.99 | $101.00 | $100.78 | $100.83 | $89.75 | 2,063 |
2017-05-17 | $101.00 | $101.00 | $100.92 | $100.94 | $89.84 | 1,665 |
2017-05-16 | $100.89 | $101.00 | $100.70 | $100.89 | $89.80 | 5,371 |
2017-05-15 | $100.89 | $100.89 | $100.89 | $100.89 | $89.80 | 558 |
2017-05-12 | $100.83 | $100.90 | $100.81 | $100.90 | $89.81 | 1,873 |
2017-05-11 | $100.85 | $100.90 | $100.83 | $100.90 | $89.81 | 1,083 |
2017-05-10 | $100.89 | $100.90 | $100.83 | $100.83 | $89.75 | 1,074 |
2017-05-09 | $100.80 | $100.90 | $100.75 | $100.75 | $89.68 | 3,004 |
2017-05-08 | $100.90 | $100.90 | $100.73 | $100.81 | $89.73 | 5,085 |
2017-05-05 | $100.84 | $100.90 | $100.70 | $100.70 | $89.63 | 8,236 |
2017-05-04 | $100.87 | $100.90 | $100.80 | $100.86 | $89.77 | 4,763 |
2017-05-03 | $100.86 | $100.86 | $100.73 | $100.79 | $89.71 | 17,451 |
2017-05-02 | $100.86 | $100.86 | $100.83 | $100.85 | $89.77 | 1,428 |
2017-05-01 | $100.85 | $100.85 | $100.69 | $100.85 | $89.76 | 4,365 |
2017-04-28 | $100.86 | $100.91 | $100.80 | $100.86 | $89.68 | 5,124 |
2017-04-27 | $100.71 | $100.81 | $100.62 | $100.78 | $89.62 | 9,388 |
2017-04-26 | $100.84 | $100.88 | $100.69 | $100.79 | $89.63 | 14,917 |
2017-04-25 | $100.76 | $100.87 | $100.75 | $100.81 | $89.64 | 3,638 |
2017-04-24 | $100.82 | $100.85 | $100.67 | $100.79 | $89.63 | 12,843 |
2017-04-21 | $100.83 | $100.87 | $100.83 | $100.85 | $89.67 | 3,824 |
2017-04-20 | $100.85 | $100.88 | $100.74 | $100.88 | $89.71 | 15,276 |
2017-04-19 | $100.60 | $100.86 | $100.60 | $100.81 | $89.64 | 7,162 |
2017-04-18 | $100.73 | $100.85 | $100.65 | $100.80 | $89.63 | 4,908 |
2017-04-17 | $100.78 | $100.78 | $100.67 | $100.73 | $89.57 | 1,924 |
2017-04-13 | $100.78 | $100.78 | $100.61 | $100.76 | $89.60 | 3,728 |
2017-04-12 | $100.70 | $100.74 | $100.61 | $100.71 | $89.55 | 9,803 |
2017-04-11 | $100.80 | $100.89 | $100.60 | $100.60 | $89.46 | 3,396 |
2017-04-10 | $100.66 | $100.80 | $100.65 | $100.66 | $89.51 | 22,129 |
2017-04-07 | $100.79 | $100.80 | $100.64 | $100.70 | $89.54 | 4,229 |
2017-04-06 | $100.80 | $100.89 | $100.57 | $100.87 | $89.70 | 7,391 |
2017-04-05 | $100.80 | $100.80 | $100.55 | $100.67 | $89.51 | 11,178 |
2017-04-04 | $100.80 | $100.80 | $100.61 | $100.72 | $89.56 | 21,926 |
2017-04-03 | $100.74 | $100.89 | $100.68 | $100.78 | $89.62 | 42,398 |
2017-03-31 | $100.70 | $100.84 | $100.60 | $100.82 | $89.56 | 1,763 |
2017-03-30 | $100.69 | $100.69 | $100.64 | $100.67 | $89.43 | 1,523 |
2017-03-29 | $100.71 | $100.71 | $100.61 | $100.61 | $89.38 | 1,339 |
2017-03-28 | $100.69 | $100.69 | $100.62 | $100.63 | $89.39 | 4,820 |
2017-03-27 | $100.56 | $100.66 | $100.56 | $100.63 | $89.39 | 16,581 |
2017-03-24 | $100.56 | $100.62 | $100.56 | $100.61 | $89.37 | 7,978 |
2017-03-23 | $100.69 | $100.75 | $100.56 | $100.65 | $89.41 | 5,144 |
2017-03-22 | $100.71 | $100.71 | $100.52 | $100.56 | $89.33 | 10,655 |
2017-03-21 | $100.64 | $100.72 | $100.42 | $100.53 | $89.31 | 12,393 |
2017-03-20 | $100.42 | $100.56 | $100.35 | $100.56 | $89.33 | 10,718 |
2017-03-17 | $100.51 | $100.56 | $100.35 | $100.43 | $89.22 | 7,618 |
2017-03-16 | $100.37 | $100.63 | $100.35 | $100.35 | $89.15 | 7,284 |
2017-03-15 | $100.50 | $100.66 | $100.35 | $100.59 | $89.36 | 10,279 |
2017-03-14 | $100.41 | $100.53 | $100.40 | $100.49 | $89.27 | 3,690 |
2017-03-13 | $100.43 | $100.50 | $100.35 | $100.48 | $89.26 | 9,074 |
2017-03-10 | $100.55 | $100.61 | $100.31 | $100.31 | $89.11 | 33,310 |
2017-03-09 | $100.60 | $100.62 | $100.34 | $100.37 | $89.16 | 7,950 |
2017-03-08 | $100.48 | $100.77 | $100.48 | $100.77 | $89.52 | 21,513 |
2017-03-07 | $100.39 | $100.69 | $100.39 | $100.57 | $89.34 | 3,145 |
2017-03-06 | $100.58 | $100.77 | $100.58 | $100.77 | $89.52 | 5,813 |
2017-03-03 | $100.66 | $100.66 | $100.37 | $100.57 | $89.34 | 24,370 |
2017-03-02 | $100.33 | $100.48 | $100.33 | $100.44 | $89.23 | 9,866 |
2017-03-01 | $100.68 | $100.68 | $100.27 | $100.28 | $89.08 | 26,181 |
2017-02-28 | $100.98 | $100.98 | $100.98 | $100.98 | $89.58 | 667 |
2017-02-27 | $100.88 | $100.93 | $100.79 | $100.92 | $89.52 | 8,528 |
2017-02-24 | $101.00 | $101.04 | $100.79 | $100.79 | $89.41 | 5,965 |
2017-02-23 | $100.79 | $100.92 | $100.66 | $100.73 | $89.35 | 3,395 |
2017-02-22 | $100.71 | $100.81 | $100.61 | $100.65 | $89.28 | 2,151 |
2017-02-21 | $100.49 | $100.76 | $100.48 | $100.71 | $89.33 | 6,682 |
2017-02-17 | $100.65 | $100.65 | $100.58 | $100.65 | $89.28 | 1,831 |
2017-02-16 | $100.60 | $100.82 | $100.54 | $100.82 | $89.43 | 6,704 |
2017-02-15 | $100.42 | $100.64 | $100.41 | $100.61 | $89.25 | 4,616 |
2017-02-14 | $100.76 | $100.76 | $100.34 | $100.74 | $89.36 | 26,152 |
2017-02-13 | $100.66 | $100.75 | $100.62 | $100.71 | $89.34 | 4,283 |
2017-02-10 | $100.78 | $100.78 | $100.45 | $100.66 | $89.29 | 11,134 |
2017-02-09 | $100.79 | $100.79 | $100.52 | $100.52 | $89.17 | 4,233 |
2017-02-08 | $100.68 | $100.79 | $100.60 | $100.72 | $89.35 | 6,795 |
2017-02-07 | $100.72 | $100.72 | $100.41 | $100.52 | $89.17 | 7,753 |
2017-02-06 | $100.61 | $100.78 | $100.56 | $100.77 | $89.39 | 7,620 |
2017-02-03 | $100.62 | $100.63 | $100.50 | $100.55 | $89.19 | 2,246 |
2017-02-02 | $100.58 | $100.60 | $100.35 | $100.50 | $89.15 | 6,063 |
2017-02-01 | $100.52 | $100.52 | $100.42 | $100.42 | $89.08 | 1,144 |
2017-01-31 | $100.81 | $100.85 | $100.58 | $100.80 | $89.29 | 13,484 |
2017-01-30 | $100.43 | $100.73 | $100.43 | $100.72 | $89.21 | 5,270 |
2017-01-27 | $100.58 | $100.71 | $100.42 | $100.62 | $89.13 | 10,555 |
2017-01-26 | $100.61 | $100.62 | $100.42 | $100.55 | $89.07 | 2,188 |
2017-01-25 | $100.57 | $100.63 | $100.46 | $100.46 | $88.99 | 1,675 |
2017-01-24 | $100.64 | $100.73 | $100.41 | $100.70 | $89.20 | 25,809 |
2017-01-23 | $100.68 | $100.72 | $100.46 | $100.66 | $89.16 | 3,875 |
2017-01-20 | $100.11 | $100.70 | $100.09 | $100.34 | $88.88 | 36,802 |
2017-01-19 | $100.18 | $100.38 | $100.18 | $100.38 | $88.92 | 1,275 |
2017-01-18 | $100.54 | $100.64 | $100.36 | $100.46 | $88.98 | 3,456 |
2017-01-17 | $100.34 | $100.65 | $100.17 | $100.53 | $89.05 | 3,429 |
2017-01-13 | $100.53 | $100.53 | $100.43 | $100.43 | $88.96 | 951 |
2017-01-12 | $100.48 | $100.51 | $100.18 | $100.21 | $88.77 | 3,860 |
2017-01-11 | $100.35 | $100.54 | $100.32 | $100.32 | $88.86 | 2,179 |
2017-01-10 | $100.45 | $100.47 | $100.17 | $100.47 | $88.99 | 1,748 |
2017-01-09 | $100.22 | $100.35 | $100.06 | $100.06 | $88.63 | 1,332 |
2017-01-06 | $100.00 | $100.29 | $100.00 | $100.06 | $88.63 | 2,601 |
2017-01-05 | $100.16 | $100.48 | $100.03 | $100.40 | $88.93 | 60,463 |
2017-01-04 | $100.46 | $100.51 | $100.36 | $100.49 | $89.01 | 7,873 |
2017-01-03 | $100.54 | $103.00 | $100.25 | $100.30 | $88.85 | 4,408 |
2016-12-30 | $100.37 | $100.44 | $100.20 | $100.37 | $88.91 | 9,467 |
2016-12-29 | $100.25 | $100.38 | $100.06 | $100.34 | $88.88 | 2,710 |
2016-12-28 | $100.21 | $100.33 | $100.19 | $100.26 | $88.81 | 20,833 |
2016-12-27 | $100.53 | $100.53 | $100.11 | $100.28 | $88.71 | 9,516 |
2016-12-23 | $100.31 | $100.59 | $100.31 | $100.43 | $88.84 | 16,292 |
2016-12-22 | $100.49 | $100.57 | $100.22 | $100.49 | $88.89 | 21,556 |
2016-12-21 | $100.28 | $100.48 | $100.28 | $100.47 | $88.87 | 14,860 |
2016-12-20 | $100.11 | $100.47 | $100.11 | $100.15 | $88.59 | 1,933 |
2016-12-19 | $100.28 | $100.48 | $100.24 | $100.41 | $88.82 | 9,398 |
2016-12-16 | $99.98 | $100.25 | $99.98 | $100.18 | $88.61 | 3,207 |
2016-12-15 | $100.04 | $100.27 | $99.96 | $100.05 | $88.50 | 6,733 |
2016-12-14 | $100.29 | $100.29 | $100.12 | $100.23 | $88.66 | 2,610 |
2016-12-13 | $100.09 | $100.24 | $100.09 | $100.20 | $88.63 | 4,230 |
2016-12-12 | $100.34 | $100.34 | $100.23 | $100.25 | $88.67 | 3,151 |
2016-12-09 | $100.37 | $100.40 | $100.07 | $100.38 | $88.79 | 5,229 |
2016-12-08 | $100.42 | $100.42 | $100.25 | $100.25 | $88.68 | 8,934 |
2016-12-07 | $100.20 | $100.43 | $100.19 | $100.26 | $88.69 | 10,065 |
2016-12-06 | $100.44 | $100.44 | $100.12 | $100.13 | $88.57 | 5,227 |
2016-12-05 | $100.09 | $100.38 | $100.07 | $100.31 | $88.73 | 2,725 |
2016-12-02 | $99.92 | $100.33 | $99.92 | $100.25 | $88.68 | 1,274 |
2016-12-01 | $100.08 | $100.33 | $100.08 | $100.23 | $88.66 | 997 |
2016-11-30 | $100.47 | $100.65 | $100.31 | $100.62 | $88.87 | 5,130 |
2016-11-29 | $100.64 | $100.64 | $100.28 | $100.28 | $88.57 | 1,888 |
2016-11-28 | $100.37 | $100.44 | $100.33 | $100.38 | $88.65 | 2,038 |
2016-11-25 | $100.50 | $100.50 | $100.50 | $100.50 | $88.76 | 71 |
2016-11-23 | $100.54 | $100.65 | $100.45 | $100.50 | $88.76 | 1,842 |
2016-11-22 | $100.40 | $100.43 | $100.30 | $100.36 | $88.64 | 4,071 |
2016-11-21 | $100.59 | $100.59 | $100.30 | $100.46 | $88.73 | 2,603 |
2016-11-18 | $100.36 | $100.57 | $100.35 | $100.52 | $88.78 | 4,412 |
2016-11-17 | $100.52 | $100.60 | $100.52 | $100.60 | $88.85 | 713 |
2016-11-16 | $100.32 | $100.54 | $100.32 | $100.42 | $88.69 | 2,971 |
2016-11-15 | $100.47 | $100.52 | $100.32 | $100.48 | $88.74 | 3,013 |
2016-11-14 | $100.55 | $100.55 | $100.28 | $100.50 | $88.76 | 14,501 |
2016-11-11 | $100.54 | $100.54 | $100.51 | $100.54 | $88.80 | 1,083 |
2016-11-10 | $100.62 | $100.89 | $100.62 | $100.71 | $88.95 | 3,454 |
2016-11-09 | $100.62 | $100.85 | $100.62 | $100.75 | $88.99 | 4,979 |
2016-11-08 | $100.64 | $100.88 | $100.64 | $100.88 | $89.10 | 3,129 |
2016-11-07 | $100.72 | $100.85 | $100.71 | $100.85 | $89.07 | 7,220 |
2016-11-04 | $100.74 | $100.86 | $100.74 | $100.81 | $89.04 | 3,980 |
2016-11-03 | $100.87 | $100.87 | $100.72 | $100.72 | $88.96 | 1,365 |
2016-11-02 | $100.71 | $100.83 | $100.71 | $100.81 | $89.04 | 827 |
2016-11-01 | $101.16 | $101.16 | $100.66 | $100.66 | $88.91 | 8,602 |
2016-10-31 | $100.97 | $101.11 | $100.95 | $101.00 | $89.08 | 4,236 |
2016-10-28 | $100.86 | $101.06 | $100.83 | $101.00 | $89.08 | 3,742 |
2016-10-27 | $101.03 | $101.03 | $101.03 | $101.03 | $89.11 | 683 |
2016-10-26 | $100.90 | $100.94 | $100.88 | $100.92 | $89.01 | 2,704 |
2016-10-25 | $100.92 | $101.15 | $100.89 | $100.89 | $88.99 | 6,626 |
2016-10-24 | $101.25 | $101.25 | $100.92 | $101.12 | $89.19 | 9,668 |
2016-10-21 | $100.97 | $100.98 | $100.97 | $100.98 | $89.06 | 770 |
2016-10-20 | $101.06 | $101.06 | $100.81 | $100.82 | $88.92 | 8,113 |
2016-10-19 | $100.83 | $101.08 | $100.83 | $101.06 | $89.14 | 1,300 |
2016-10-18 | $101.03 | $101.09 | $100.87 | $100.94 | $89.03 | 8,426 |
2016-10-17 | $100.84 | $101.04 | $100.84 | $100.85 | $88.95 | 3,978 |
2016-10-14 | $100.85 | $101.05 | $100.72 | $100.72 | $88.84 | 21,876 |
2016-10-13 | $100.84 | $100.85 | $100.62 | $100.70 | $88.82 | 2,888 |
2016-10-12 | $100.81 | $100.86 | $100.81 | $100.83 | $88.93 | 944 |
2016-10-11 | $100.82 | $100.82 | $100.82 | $100.82 | $88.93 | 25 |
2016-10-10 | $100.61 | $100.82 | $100.61 | $100.82 | $88.93 | 647 |
2016-10-07 | $100.76 | $100.76 | $100.76 | $100.76 | $88.87 | 162 |
2016-10-06 | $100.78 | $100.89 | $100.66 | $100.76 | $88.87 | 1,714 |
2016-10-05 | $100.61 | $100.88 | $100.61 | $100.66 | $88.79 | 4,540 |
2016-10-04 | $100.82 | $100.82 | $100.82 | $100.82 | $88.93 | 367 |
2016-10-03 | $100.92 | $100.92 | $100.68 | $100.68 | $88.80 | 2,220 |
2016-09-30 | $100.97 | $101.05 | $100.97 | $101.05 | $89.00 | 645 |
2016-09-29 | $101.01 | $101.04 | $100.96 | $101.01 | $88.97 | 5,944 |
2016-09-28 | $101.11 | $101.12 | $101.00 | $101.04 | $88.99 | 2,994 |
2016-09-27 | $100.95 | $101.12 | $100.95 | $101.06 | $89.01 | 4,013 |
2016-09-26 | $100.90 | $101.11 | $100.81 | $100.93 | $88.90 | 32,079 |
2016-09-23 | $100.98 | $101.04 | $100.77 | $100.77 | $88.76 | 2,068 |
2016-09-22 | $100.91 | $101.05 | $100.81 | $100.82 | $88.80 | 3,075 |
2016-09-21 | $101.02 | $101.03 | $100.76 | $100.98 | $88.94 | 4,707 |
2016-09-20 | $100.91 | $100.92 | $100.81 | $100.84 | $88.82 | 9,197 |
2016-09-19 | $101.06 | $101.06 | $100.78 | $100.90 | $88.87 | 3,371 |
2016-09-16 | $100.97 | $100.99 | $100.82 | $100.82 | $88.80 | 911 |
2016-09-15 | $100.74 | $100.99 | $100.74 | $100.97 | $88.93 | 3,707 |
2016-09-14 | $100.92 | $101.02 | $100.73 | $100.73 | $88.72 | 3,071 |
2016-09-13 | $100.88 | $100.88 | $100.75 | $100.76 | $88.75 | 1,299 |
2016-09-12 | $100.77 | $100.92 | $100.77 | $100.83 | $88.81 | 5,418 |
2016-09-09 | $100.79 | $100.84 | $100.69 | $100.83 | $88.81 | 4,154 |
2016-09-08 | $100.89 | $100.89 | $100.69 | $100.79 | $88.78 | 4,422 |
2016-09-07 | $100.77 | $100.89 | $100.77 | $100.78 | $88.77 | 3,385 |
2016-09-06 | $100.92 | $100.92 | $100.92 | $100.92 | $88.89 | 300 |
2016-09-02 | $101.05 | $101.12 | $100.76 | $100.76 | $88.75 | 1,482 |
2016-09-01 | $100.87 | $100.90 | $100.80 | $100.90 | $88.87 | 2,035 |
2016-08-31 | $101.05 | $101.06 | $100.90 | $101.02 | $88.85 | 3,891 |
2016-08-30 | $100.92 | $101.00 | $100.78 | $100.99 | $88.83 | 6,210 |
2016-08-29 | $100.80 | $101.02 | $100.80 | $100.95 | $88.79 | 1,511 |
2016-08-26 | $100.88 | $100.92 | $100.70 | $100.83 | $88.69 | 4,299 |
2016-08-25 | $100.90 | $100.91 | $100.75 | $100.75 | $88.62 | 1,623 |
2016-08-24 | $100.80 | $100.92 | $100.77 | $100.91 | $88.76 | 6,801 |
2016-08-23 | $100.86 | $100.87 | $100.82 | $100.82 | $88.68 | 1,622 |
2016-08-22 | $100.81 | $100.85 | $100.75 | $100.85 | $88.70 | 2,767 |
2016-08-19 | $100.80 | $100.81 | $100.72 | $100.76 | $88.62 | 3,818 |
2016-08-18 | $100.87 | $100.87 | $100.74 | $100.84 | $88.69 | 762 |
2016-08-17 | $100.79 | $100.79 | $100.70 | $100.77 | $88.63 | 1,300 |
2016-08-16 | $100.80 | $100.83 | $100.77 | $100.79 | $88.65 | 1,570 |
2016-08-15 | $100.88 | $100.88 | $100.70 | $100.70 | $88.57 | 4,393 |
2016-08-12 | $100.93 | $100.93 | $100.85 | $100.89 | $88.74 | 53,873 |
2016-08-11 | $100.85 | $100.85 | $100.72 | $100.72 | $88.59 | 829 |
2016-08-10 | $100.96 | $100.96 | $100.77 | $100.77 | $88.64 | 743 |
2016-08-09 | $100.86 | $100.91 | $100.75 | $100.79 | $88.65 | 4,716 |
2016-08-08 | $100.83 | $100.86 | $100.76 | $100.86 | $88.71 | 570 |
2016-08-05 | $100.82 | $100.82 | $100.70 | $100.72 | $88.59 | 2,623 |
2016-08-04 | $100.73 | $100.92 | $100.73 | $100.89 | $88.74 | 2,871 |
2016-08-03 | $100.75 | $100.75 | $100.57 | $100.64 | $88.52 | 1,072 |
2016-08-02 | $100.62 | $100.76 | $100.52 | $100.76 | $88.62 | 5,055 |
2016-08-01 | $100.85 | $101.01 | $100.61 | $100.67 | $88.55 | 9,851 |
2016-07-29 | $101.03 | $101.13 | $100.97 | $101.01 | $88.69 | 2,740 |
2016-07-28 | $101.06 | $101.08 | $100.97 | $101.03 | $88.71 | 5,180 |
2016-07-27 | $101.00 | $101.08 | $100.87 | $101.08 | $88.76 | 5,777 |
2016-07-26 | $100.91 | $101.01 | $100.91 | $100.95 | $88.64 | 2,050 |
2016-07-25 | $100.84 | $100.97 | $100.83 | $100.96 | $88.65 | 1,782 |
2016-07-22 | $100.96 | $100.97 | $100.78 | $100.82 | $88.52 | 1,747 |
2016-07-21 | $100.84 | $100.97 | $100.82 | $100.97 | $88.66 | 3,920 |
2016-07-20 | $101.00 | $101.00 | $100.77 | $100.84 | $88.55 | 2,840 |
2016-07-19 | $100.88 | $100.88 | $100.70 | $100.81 | $88.52 | 6,590 |
2016-07-18 | $100.61 | $101.03 | $100.61 | $100.75 | $88.47 | 3,653 |
2016-07-15 | $100.52 | $100.71 | $100.52 | $100.71 | $88.43 | 1,364 |
2016-07-14 | $100.54 | $100.75 | $100.54 | $100.72 | $88.44 | 1,575 |
2016-07-13 | $100.46 | $100.65 | $100.46 | $100.57 | $88.31 | 1,017 |
2016-07-12 | $100.35 | $100.65 | $100.35 | $100.54 | $88.28 | 2,239 |
2016-07-11 | $100.27 | $100.59 | $100.27 | $100.35 | $88.12 | 13,577 |
2016-07-08 | $100.01 | $100.45 | $100.01 | $100.40 | $88.16 | 7,163 |
2016-07-07 | $100.45 | $100.47 | $100.32 | $100.46 | $88.21 | 5,474 |
2016-07-06 | $100.39 | $100.45 | $100.16 | $100.37 | $88.13 | 3,119 |
2016-07-05 | $100.41 | $100.41 | $100.38 | $100.38 | $88.14 | 889 |
2016-07-01 | $100.39 | $100.39 | $100.15 | $100.15 | $87.94 | 3,321 |
2016-06-30 | $100.30 | $100.39 | $100.24 | $100.39 | $88.00 | 3,118 |
2016-06-29 | $100.35 | $100.36 | $100.22 | $100.26 | $87.89 | 1,998 |
2016-06-28 | $100.16 | $100.42 | $100.16 | $100.37 | $87.98 | 5,231 |
2016-06-27 | $100.10 | $100.40 | $100.09 | $100.36 | $87.97 | 5,211 |
2016-06-24 | $100.03 | $100.41 | $100.03 | $100.33 | $87.95 | 6,857 |
2016-06-23 | $100.20 | $100.20 | $100.03 | $100.03 | $87.69 | 4,406 |
2016-06-22 | $100.10 | $100.18 | $99.97 | $100.12 | $87.76 | 19,460 |
2016-06-21 | $100.16 | $100.20 | $100.00 | $100.10 | $87.75 | 3,741 |
2016-06-20 | $100.23 | $100.23 | $100.02 | $100.02 | $87.67 | 9,986 |
2016-06-17 | $100.13 | $100.17 | $100.01 | $100.07 | $87.72 | 5,669 |
2016-06-16 | $100.10 | $100.26 | $100.10 | $100.13 | $87.77 | 29,147 |
2016-06-15 | $100.28 | $100.28 | $100.06 | $100.15 | $87.79 | 1,734 |
2016-06-14 | $100.20 | $100.20 | $99.97 | $100.17 | $87.81 | 1,314 |
2016-06-13 | $100.27 | $100.27 | $100.05 | $100.13 | $87.77 | 5,883 |
2016-06-10 | $100.20 | $100.28 | $100.17 | $100.17 | $87.81 | 1,039 |
2016-06-09 | $100.28 | $100.28 | $99.94 | $100.00 | $87.66 | 1,601 |
2016-06-08 | $99.96 | $100.22 | $99.96 | $100.06 | $87.71 | 2,136 |
2016-06-07 | $100.17 | $100.19 | $100.01 | $100.01 | $87.67 | 3,032 |
2016-06-06 | $100.31 | $100.35 | $100.04 | $100.35 | $87.97 | 3,707 |
2016-06-03 | $100.41 | $100.47 | $100.17 | $100.40 | $88.01 | 2,333 |
2016-06-02 | $100.23 | $100.33 | $99.99 | $99.99 | $87.65 | 2,604 |
2016-06-01 | $100.27 | $100.27 | $100.05 | $100.23 | $87.86 | 1,235 |
2016-05-31 | $100.38 | $100.42 | $100.08 | $100.30 | $87.80 | 2,416 |
2016-05-27 | $100.10 | $100.26 | $100.05 | $100.18 | $87.69 | 2,829 |
2016-05-26 | $100.43 | $100.43 | $100.12 | $100.12 | $87.64 | 627 |
2016-05-25 | $100.38 | $100.38 | $100.23 | $100.27 | $87.77 | 919 |
2016-05-24 | $100.17 | $100.32 | $100.00 | $100.00 | $87.54 | 5,189 |
2016-05-23 | $100.28 | $100.33 | $100.01 | $100.12 | $87.64 | 4,901 |
2016-05-20 | $101.11 | $101.11 | $100.23 | $100.28 | $87.78 | 3,361 |
2016-05-19 | $100.37 | $100.39 | $100.15 | $100.37 | $87.86 | 4,944 |
2016-05-18 | $100.29 | $100.29 | $100.10 | $100.22 | $87.73 | 7,971 |
2016-05-17 | $99.90 | $100.36 | $99.89 | $100.13 | $87.65 | 4,638 |
2016-05-16 | $100.12 | $100.30 | $100.01 | $100.30 | $87.80 | 1,696 |
2016-05-13 | $100.30 | $100.33 | $100.11 | $100.11 | $87.63 | 1,171 |
2016-05-12 | $100.18 | $100.26 | $100.01 | $100.26 | $87.76 | 7,027 |
2016-05-11 | $100.28 | $100.28 | $100.02 | $100.19 | $87.70 | 12,644 |
2016-05-10 | $100.18 | $100.22 | $100.11 | $100.22 | $87.72 | 4,406 |
2016-05-09 | $99.74 | $100.24 | $99.74 | $100.19 | $87.70 | 1,604 |
2016-05-06 | $100.08 | $100.13 | $99.88 | $100.09 | $87.62 | 3,000 |
2016-05-05 | $100.07 | $100.13 | $100.02 | $100.12 | $87.64 | 1,197 |
2016-05-04 | $99.96 | $100.04 | $99.76 | $100.03 | $87.56 | 4,208 |
2016-05-03 | $99.81 | $99.91 | $99.41 | $99.90 | $87.45 | 24,586 |
2016-05-02 | $99.89 | $99.89 | $99.52 | $99.78 | $87.34 | 15,602 |
2016-04-29 | $99.81 | $100.05 | $99.81 | $100.05 | $87.46 | 7,374 |
2016-04-28 | $99.93 | $99.96 | $99.79 | $99.96 | $87.38 | 9,988 |
2016-04-27 | $99.97 | $99.99 | $99.42 | $99.82 | $87.26 | 20,820 |
2016-04-26 | $99.90 | $99.90 | $99.70 | $99.80 | $87.24 | 3,977 |
2016-04-25 | $99.63 | $99.88 | $99.62 | $99.87 | $87.30 | 9,398 |
2016-04-22 | $99.85 | $99.85 | $99.54 | $99.61 | $87.07 | 3,832 |
2016-04-21 | $99.48 | $100.00 | $99.47 | $100.00 | $87.41 | 5,069 |
2016-04-20 | $99.96 | $99.96 | $99.66 | $99.66 | $87.12 | 815 |
2016-04-19 | $99.95 | $99.95 | $99.29 | $99.31 | $86.81 | 9,068 |
2016-04-18 | $99.39 | $99.87 | $99.35 | $99.50 | $86.97 | 2,841 |
2016-04-15 | $99.87 | $99.92 | $99.46 | $99.52 | $86.99 | 9,920 |
2016-04-14 | $99.61 | $99.67 | $99.54 | $99.54 | $87.01 | 2,526 |
2016-04-13 | $99.20 | $99.84 | $99.20 | $99.61 | $87.07 | 6,224 |
2016-04-12 | $99.52 | $99.62 | $99.27 | $99.41 | $86.90 | 5,977 |
2016-04-11 | $99.68 | $99.84 | $99.27 | $99.27 | $86.78 | 4,659 |
2016-04-08 | $99.79 | $99.79 | $99.17 | $99.69 | $87.14 | 1,933 |
2016-04-07 | $99.30 | $99.44 | $99.30 | $99.42 | $86.90 | 741 |
2016-04-06 | $99.77 | $99.78 | $99.32 | $99.33 | $86.83 | 6,729 |
2016-04-05 | $99.40 | $99.79 | $99.30 | $99.33 | $86.82 | 3,019 |
2016-04-04 | $99.36 | $99.41 | $99.09 | $99.21 | $86.72 | 1,638 |
2016-04-01 | $99.66 | $99.73 | $99.27 | $99.42 | $86.91 | 2,889 |
2016-03-31 | $99.26 | $99.83 | $99.26 | $99.83 | $87.13 | 686 |
2016-03-30 | $99.48 | $99.80 | $99.48 | $99.50 | $86.84 | 2,274 |
2016-03-29 | $99.50 | $99.63 | $99.37 | $99.44 | $86.78 | 7,560 |
2016-03-28 | $99.23 | $99.23 | $99.23 | $99.23 | $86.60 | 365 |
2016-03-24 | $99.73 | $99.75 | $99.25 | $99.28 | $86.64 | 7,041 |
2016-03-23 | $99.83 | $99.83 | $99.45 | $99.60 | $86.92 | 10,203 |
2016-03-22 | $99.59 | $99.59 | $99.34 | $99.44 | $86.78 | 16,069 |
2016-03-21 | $99.64 | $99.64 | $99.27 | $99.27 | $86.64 | 2,986 |
2016-03-18 | $98.95 | $99.67 | $98.95 | $99.04 | $86.44 | 14,913 |
2016-03-17 | $98.95 | $99.52 | $98.95 | $99.11 | $86.50 | 7,393 |
2016-03-16 | $99.50 | $99.50 | $99.44 | $99.49 | $86.83 | 2,079 |
2016-03-15 | $98.95 | $98.95 | $98.95 | $98.95 | $86.36 | 350 |
2016-03-14 | $99.41 | $99.41 | $98.83 | $99.22 | $86.59 | 1,083 |
2016-03-11 | $99.03 | $99.06 | $98.80 | $98.94 | $86.35 | 1,849 |
2016-03-10 | $98.96 | $99.33 | $98.79 | $98.79 | $86.22 | 6,998 |
2016-03-09 | $98.95 | $99.00 | $98.90 | $98.91 | $86.32 | 826 |
2016-03-08 | $99.24 | $99.34 | $98.85 | $98.91 | $86.32 | 2,187 |
2016-03-07 | $98.71 | $99.16 | $98.68 | $98.68 | $86.12 | 3,062 |
2016-03-04 | $98.99 | $98.99 | $98.74 | $98.89 | $86.30 | 1,945 |
2016-03-03 | $99.06 | $99.07 | $98.60 | $98.72 | $86.15 | 108,347 |
2016-03-02 | $99.04 | $99.06 | $99.04 | $99.06 | $86.45 | 801 |
2016-03-01 | $98.59 | $99.04 | $98.58 | $98.83 | $86.25 | 3,643 |
2016-02-29 | $98.63 | $98.96 | $98.63 | $98.96 | $86.23 | 2,926 |
2016-02-26 | $98.54 | $98.62 | $98.54 | $98.62 | $85.93 | 565 |
2016-02-25 | $98.75 | $98.76 | $98.55 | $98.76 | $86.05 | 3,741 |
2016-02-24 | $98.76 | $98.83 | $98.51 | $98.81 | $86.10 | 2,567 |
2016-02-23 | $98.50 | $98.84 | $98.31 | $98.31 | $85.66 | 2,950 |
2016-02-22 | $98.67 | $99.26 | $98.50 | $98.73 | $86.03 | 13,653 |
2016-02-19 | $98.74 | $98.74 | $98.15 | $98.67 | $85.97 | 4,829 |
2016-02-18 | $98.53 | $98.69 | $97.88 | $98.69 | $85.99 | 1,478 |
2016-02-17 | $98.46 | $98.79 | $97.69 | $97.83 | $85.24 | 7,688 |
2016-02-16 | $97.75 | $98.38 | $97.39 | $98.38 | $85.72 | 21,073 |
2016-02-12 | $97.24 | $97.82 | $97.24 | $97.76 | $85.18 | 4,002 |
2016-02-11 | $98.37 | $98.45 | $98.19 | $98.19 | $85.56 | 825 |
2016-02-10 | $98.16 | $98.16 | $97.97 | $97.97 | $85.36 | 575 |
2016-02-09 | $97.90 | $97.98 | $97.90 | $97.96 | $85.35 | 1,358 |
2016-02-08 | $98.44 | $98.44 | $98.29 | $98.29 | $85.64 | 1,000 |
2016-02-05 | $98.25 | $98.42 | $98.08 | $98.11 | $85.49 | 3,757 |
2016-02-04 | $98.59 | $98.84 | $98.46 | $98.84 | $86.12 | 1,412 |
2016-02-03 | $98.83 | $98.83 | $98.83 | $98.83 | $86.11 | 500 |
2016-02-02 | $98.57 | $98.85 | $98.57 | $98.71 | $86.01 | 38,183 |
2016-02-01 | $99.05 | $99.12 | $98.56 | $99.12 | $86.37 | 1,104 |
2016-01-29 | $99.05 | $99.52 | $98.76 | $99.26 | $86.30 | 7,835 |
2016-01-28 | $99.34 | $99.48 | $97.22 | $98.56 | $85.70 | 8,557 |
2016-01-27 | $99.00 | $99.20 | $98.81 | $99.20 | $86.25 | 2,727 |
2016-01-26 | $99.18 | $99.27 | $98.96 | $98.96 | $86.04 | 1,639 |
2016-01-25 | $99.14 | $99.18 | $98.90 | $99.18 | $86.24 | 1,342 |
2016-01-22 | $98.67 | $98.73 | $98.58 | $98.68 | $85.80 | 9,328 |
2016-01-21 | $99.01 | $99.01 | $98.64 | $98.64 | $85.77 | 79,911 |
2016-01-20 | $99.00 | $99.00 | $98.64 | $98.75 | $85.86 | 3,334 |
2016-01-19 | $99.15 | $99.18 | $99.00 | $99.16 | $86.22 | 983 |
2016-01-15 | $99.32 | $99.32 | $99.32 | $99.32 | $86.35 | 329 |
2016-01-14 | $99.32 | $99.32 | $99.32 | $99.32 | $86.35 | 664 |
2016-01-13 | $99.25 | $99.25 | $99.05 | $99.05 | $86.12 | 2,804 |
2016-01-12 | $99.37 | $99.44 | $99.24 | $99.44 | $86.46 | 9,497 |
2016-01-11 | $99.22 | $99.58 | $99.21 | $99.47 | $86.49 | 2,075 |
2016-01-08 | $99.56 | $99.74 | $99.56 | $99.74 | $86.72 | 1,373 |
2016-01-07 | $99.68 | $99.78 | $99.23 | $99.62 | $86.62 | 8,013 |
2016-01-06 | $99.53 | $99.53 | $99.34 | $99.36 | $86.39 | 21,914 |
2016-01-05 | $99.73 | $99.73 | $99.50 | $99.54 | $86.55 | 4,436 |
2016-01-04 | $99.56 | $99.90 | $99.56 | $99.73 | $86.71 | 113,081 |
2015-12-31 | $99.43 | $99.67 | $99.43 | $99.67 | $86.66 | 867 |
2015-12-30 | $99.34 | $99.63 | $99.00 | $99.30 | $86.34 | 2,289 |
2015-12-29 | $99.24 | $99.54 | $99.00 | $99.00 | $86.08 | 6,590 |
2015-12-28 | $99.95 | $99.95 | $99.80 | $99.85 | $86.28 | 6,153 |
2015-12-24 | $100.20 | $100.20 | $99.84 | $99.91 | $86.34 | 2,122 |
2015-12-23 | $99.82 | $99.86 | $99.77 | $99.78 | $86.22 | 1,646 |
2015-12-22 | $99.85 | $100.03 | $99.69 | $99.90 | $86.33 | 31,975 |
2015-12-21 | $100.11 | $100.31 | $99.61 | $100.07 | $86.48 | 6,481 |
2015-12-18 | $100.00 | $100.39 | $100.00 | $100.20 | $86.58 | 1,560 |
2015-12-17 | $99.90 | $100.25 | $99.90 | $100.14 | $86.54 | 1,960 |
2015-12-16 | $99.62 | $99.62 | $99.62 | $99.62 | $86.09 | 776 |
2015-12-15 | $99.80 | $99.80 | $99.80 | $99.80 | $86.24 | 349 |
2015-12-14 | $100.15 | $100.15 | $99.63 | $99.93 | $86.36 | 4,519 |
2015-12-11 | $100.20 | $100.20 | $100.00 | $100.00 | $86.42 | 1,401 |
2015-12-10 | $100.26 | $100.35 | $100.26 | $100.31 | $86.68 | 1,727 |
2015-12-09 | $100.34 | $100.39 | $100.19 | $100.35 | $86.72 | 973 |
2015-12-08 | $100.84 | $101.26 | $100.75 | $101.26 | $86.79 | 1,786 |
2015-12-07 | $100.86 | $101.25 | $100.86 | $100.89 | $86.48 | 5,064 |
2015-12-04 | $101.09 | $101.14 | $100.97 | $101.14 | $86.69 | 1,254 |
2015-12-03 | $100.96 | $101.33 | $100.86 | $100.94 | $86.52 | 3,877 |
2015-12-02 | $101.10 | $101.15 | $100.90 | $100.95 | $86.53 | 6,805 |
2015-12-01 | $101.28 | $101.29 | $101.03 | $101.16 | $86.71 | 2,887 |
2015-11-30 | $101.68 | $101.68 | $101.11 | $101.43 | $86.77 | 4,643 |
2015-11-27 | $101.57 | $101.57 | $101.57 | $101.57 | $86.89 | 1,032 |
2015-11-25 | $101.58 | $101.61 | $101.33 | $101.46 | $86.79 | 4,689 |
2015-11-24 | $101.37 | $101.52 | $101.07 | $101.31 | $86.67 | 2,446 |
2015-11-23 | $100.88 | $101.34 | $100.88 | $101.00 | $86.40 | 3,021 |
2015-11-20 | $101.42 | $101.50 | $101.17 | $101.39 | $86.73 | 4,303 |
2015-11-19 | $101.64 | $101.64 | $101.05 | $101.20 | $86.57 | 1,892 |
2015-11-18 | $101.37 | $101.37 | $101.37 | $101.37 | $86.72 | 934 |
2015-11-17 | $101.14 | $101.45 | $101.01 | $101.45 | $86.78 | 1,599 |
2015-11-16 | $101.41 | $101.42 | $101.41 | $101.42 | $86.76 | 1,547 |
2015-11-13 | $101.52 | $101.52 | $101.52 | $101.52 | $86.85 | 382 |
2015-11-12 | $101.46 | $101.64 | $101.28 | $101.40 | $86.74 | 3,099 |
2015-11-11 | $101.44 | $101.46 | $101.34 | $101.46 | $86.79 | 7,340 |
2015-11-10 | $101.27 | $101.31 | $101.25 | $101.28 | $86.64 | 6,373 |
2015-11-09 | $101.00 | $101.24 | $100.98 | $101.24 | $86.61 | 4,909 |
2015-11-06 | $101.56 | $101.56 | $101.02 | $101.16 | $86.54 | 3,067 |
2015-11-05 | $101.46 | $101.46 | $101.01 | $101.33 | $86.68 | 3,098 |
2015-11-04 | $101.52 | $101.52 | $101.09 | $101.24 | $86.60 | 1,041 |
2015-11-03 | $101.13 | $101.49 | $101.05 | $101.27 | $86.63 | 52,300 |
2015-11-02 | $101.16 | $101.26 | $101.13 | $101.17 | $86.55 | 1,758 |
2015-10-30 | $101.27 | $101.45 | $101.26 | $101.39 | $86.55 | 3,414 |
2015-10-29 | $101.39 | $101.42 | $101.31 | $101.41 | $86.56 | 1,360 |
2015-10-28 | $101.35 | $101.35 | $101.35 | $101.35 | $86.51 | 563 |
2015-10-27 | $101.23 | $101.34 | $101.23 | $101.34 | $86.50 | 593 |
2015-10-26 | $101.34 | $101.37 | $101.33 | $101.37 | $86.53 | 3,245 |
2015-10-23 | $101.17 | $101.23 | $101.17 | $101.19 | $86.38 | 1,376 |
2015-10-22 | $101.17 | $101.17 | $101.03 | $101.05 | $86.26 | 38,198 |
2015-10-21 | $100.99 | $101.14 | $100.99 | $101.14 | $86.33 | 1,220 |
2015-10-20 | $101.05 | $101.06 | $100.91 | $100.91 | $86.14 | 720 |
2015-10-19 | $101.01 | $101.01 | $101.01 | $101.01 | $86.22 | 248 |
2015-10-16 | $101.01 | $101.01 | $101.01 | $101.01 | $86.22 | 639 |
2015-10-15 | $100.98 | $100.98 | $100.85 | $100.98 | $86.19 | 1,398 |
2015-10-14 | $101.06 | $101.06 | $101.06 | $101.06 | $86.26 | 396 |
2015-10-13 | $100.87 | $100.92 | $100.86 | $100.87 | $86.10 | 2,548 |
2015-10-12 | $100.95 | $101.00 | $100.85 | $100.96 | $86.18 | 1,351 |
2015-10-09 | $101.00 | $101.00 | $100.95 | $101.00 | $86.21 | 1,107 |
2015-10-08 | $100.76 | $100.93 | $100.76 | $100.93 | $86.15 | 1,500 |
2015-10-07 | $100.79 | $100.97 | $100.79 | $100.92 | $86.15 | 1,733 |
2015-10-06 | $98.14 | $100.84 | $98.14 | $100.84 | $86.08 | 510 |
2015-10-05 | $100.67 | $100.76 | $100.67 | $100.76 | $86.01 | 4,742 |
2015-10-02 | $100.71 | $100.71 | $100.71 | $100.71 | $85.97 | 328 |
2015-10-01 | $100.51 | $100.58 | $100.51 | $100.58 | $85.86 | 1,324 |
2015-09-30 | $100.48 | $100.51 | $100.48 | $100.50 | $85.78 | 973 |
2015-09-29 | $100.90 | $100.93 | $100.80 | $100.86 | $85.93 | 4,055 |
2015-09-28 | $101.02 | $101.02 | $101.02 | $101.02 | $86.07 | 568 |
2015-09-25 | $101.08 | $101.08 | $100.99 | $101.05 | $86.09 | 4,266 |
2015-09-24 | $101.15 | $101.15 | $101.04 | $101.07 | $86.11 | 5,316 |
2015-09-23 | $101.12 | $101.21 | $101.09 | $101.21 | $86.23 | 2,064 |
2015-09-22 | $101.18 | $101.22 | $101.18 | $101.18 | $86.20 | 6,313 |
2015-09-21 | $101.16 | $101.17 | $101.16 | $101.17 | $86.20 | 984 |
2015-09-18 | $101.29 | $101.33 | $101.29 | $101.32 | $86.32 | 789 |
2015-09-17 | $101.23 | $101.23 | $101.23 | $101.23 | $86.24 | 417 |
2015-09-16 | $101.22 | $101.23 | $101.22 | $101.23 | $86.24 | 806 |
2015-09-15 | $101.07 | $101.08 | $101.07 | $101.08 | $86.12 | 905 |
2015-09-14 | $101.26 | $101.26 | $101.11 | $101.25 | $86.26 | 1,277 |
2015-09-11 | $101.30 | $101.30 | $101.29 | $101.29 | $86.30 | 521 |
2015-09-10 | $101.17 | $101.29 | $101.17 | $101.27 | $86.28 | 2,412 |
2015-09-09 | $101.25 | $101.25 | $101.23 | $101.23 | $86.25 | 1,132 |
2015-09-08 | $101.12 | $101.12 | $101.12 | $101.12 | $86.15 | 552 |
2015-09-04 | $101.13 | $101.13 | $101.13 | $101.13 | $86.16 | 359 |
2015-09-03 | $101.11 | $101.24 | $101.10 | $101.19 | $86.21 | 71,942 |
2015-09-02 | $100.96 | $101.05 | $100.96 | $100.97 | $86.02 | 650 |
PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) News Headlines
Recent PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) News
Similar Companies to PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) 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 | -- | -- | -- |