SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$169.92 ($-0.85) -0.50%
SPDR SSGA US Large Cap Low Volatility Index ETF - Daily Information
Click for more stock information on SPDR SSGA US Large Cap Low Volatility Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $170.33 |
Previous Close | $169.92 |
High | $170.96 |
Low | $169.83 |
Adjusted Open | $170.33 |
Previous Adjusted Close | $169.92 |
Adjusted High | $170.96 |
Adjusted Low | $169.83 |
About SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
In seeking to track the performance of the SSGA US Large Cap Low Volatility Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of the stocks of U.S. large capitalization companies that exhibit low volatility. Volatility is a statistical measurement of the magnitude of movements in a stock's price over time. In selecting constituents from the Index Universe (defined herein), the Index utilizes a proprietary rules-based process that seeks to increase exposure to stocks in the Index Universe that exhibit low volatility. The initial universe of securities eligible for inclusion in the Index (the “Index Universe”) is comprised of the largest 1,000 U.S. stocks, based on market capitalization, listed on a U.S. national securities exchange that have trailing six-month average daily trading volumes of at least 250,000 shares and free float factors (percentage of common shares outstanding readily available in the market) greater than 50% as of the Index rebalance determination date. Eligible stocks are assigned to a sector and ranked within each sector according to their volatility. A stock's volatility is measured by the standard deviation of monthly total returns to that stock's price over the trailing 5 years as of the Index rebalance determination date. For stocks with less than 5 years of monthly returns, volatility is measured by available monthly returns if the stock has at least 2.5 years of monthly returns or by the average volatility of stocks in the same sector in the Investment Universe if the stock has fewer than 2.5 years of monthly returns. For each sector, stocks with the lowest volatility whose combined free float sector market capitalization equals 30% are selected for inclusion in the Index, including the first stock that brings the combined sector market capitalization above 30%. The Index weights constituent securities such that securities with the lowest volatility receive the highest weights in the Index, subject to liquidity constraints limiting a constituent's weighting in the Index to 5% and to 20 times the constituent's weight within the Index Universe. The Index rebalance determination date is 10 business days prior to the last business day of March. Index rebalancings are effective after the close of the last business day of March. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of August 31, 2019, there were 126 securities in the Index.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
Historical Stock Data for SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $170.33 | $170.96 | $169.83 | $169.92 | $169.92 | 94,914 |
2025-04-30 | $169.12 | $170.84 | $167.84 | $170.77 | $170.77 | 59,599 |
2025-04-29 | $168.48 | $170.22 | $168.48 | $169.82 | $169.82 | 19,896 |
2025-04-28 | $168.72 | $169.51 | $167.92 | $169.08 | $169.08 | 61,811 |
2025-04-25 | $168.68 | $168.68 | $167.12 | $168.38 | $168.38 | 17,085 |
2025-04-24 | $167.79 | $169.08 | $166.81 | $168.84 | $168.84 | 61,251 |
2025-04-23 | $169.63 | $169.64 | $167.16 | $167.83 | $167.83 | 69,419 |
2025-04-22 | $165.31 | $167.88 | $165.31 | $167.63 | $167.63 | 35,341 |
2025-04-21 | $166.33 | $166.47 | $162.43 | $164.03 | $164.03 | 16,308 |
2025-04-17 | $166.74 | $168.38 | $166.74 | $167.26 | $167.26 | 13,931 |
2025-04-16 | $168.19 | $168.90 | $165.84 | $166.52 | $166.52 | 24,185 |
2025-04-15 | $168.84 | $169.52 | $168.04 | $168.04 | $168.04 | 113,672 |
2025-04-14 | $168.02 | $169.43 | $167.85 | $168.68 | $168.68 | 62,765 |
2025-04-11 | $163.63 | $166.93 | $162.77 | $166.31 | $166.31 | 223,765 |
2025-04-10 | $164.50 | $165.23 | $160.34 | $164.24 | $164.24 | 195,018 |
2025-04-09 | $156.72 | $166.47 | $156.15 | $166.14 | $166.14 | 66,721 |
2025-04-08 | $163.51 | $163.57 | $156.26 | $157.93 | $157.93 | 25,240 |
2025-04-07 | $158.29 | $164.01 | $155.93 | $159.56 | $159.56 | 183,244 |
2025-04-04 | $170.00 | $170.00 | $162.10 | $162.16 | $162.16 | 24,975 |
2025-04-03 | $172.54 | $172.92 | $171.50 | $171.51 | $171.51 | 79,664 |
2025-04-02 | $173.42 | $175.00 | $173.42 | $174.80 | $174.80 | 10,068 |
2025-04-01 | $173.73 | $174.57 | $172.78 | $174.25 | $174.25 | 26,351 |
2025-03-31 | $171.94 | $174.39 | $171.94 | $174.04 | $174.04 | 160,752 |
2025-03-28 | $173.09 | $173.09 | $171.84 | $172.11 | $172.11 | 23,712 |
2025-03-27 | $172.84 | $173.69 | $172.61 | $173.09 | $173.09 | 12,963 |
2025-03-26 | $171.98 | $173.20 | $171.98 | $172.57 | $172.57 | 25,169 |
2025-03-25 | $172.00 | $172.22 | $171.33 | $171.65 | $171.65 | 16,845 |
2025-03-24 | $171.78 | $172.17 | $171.48 | $171.94 | $171.94 | 108,347 |
2025-03-21 | $171.26 | $171.35 | $170.79 | $171.19 | $170.42 | 28,574 |
2025-03-20 | $171.94 | $172.83 | $171.59 | $172.11 | $171.33 | 23,875 |
2025-03-19 | $172.01 | $172.84 | $171.73 | $172.56 | $171.78 | 15,173 |
2025-03-18 | $172.14 | $172.51 | $171.48 | $171.91 | $171.14 | 18,482 |
2025-03-17 | $170.16 | $173.00 | $170.16 | $172.61 | $171.83 | 16,706 |
2025-03-14 | $168.97 | $170.65 | $168.97 | $170.56 | $169.79 | 109,213 |
2025-03-13 | $168.98 | $169.72 | $167.94 | $168.41 | $167.65 | 102,404 |
2025-03-12 | $170.64 | $170.64 | $168.58 | $169.01 | $168.25 | 36,560 |
2025-03-11 | $172.05 | $172.05 | $170.01 | $170.46 | $169.69 | 35,647 |
2025-03-10 | $172.93 | $175.60 | $172.27 | $173.21 | $172.43 | 23,453 |
2025-03-07 | $172.19 | $174.28 | $171.70 | $174.15 | $173.37 | 11,591 |
2025-03-06 | $172.87 | $172.91 | $171.71 | $172.46 | $171.69 | 61,069 |
2025-03-05 | $172.50 | $174.02 | $171.96 | $173.63 | $172.85 | 9,410 |
2025-03-04 | $174.91 | $175.20 | $172.54 | $172.59 | $171.81 | 26,163 |
2025-03-03 | $175.01 | $176.21 | $174.39 | $175.37 | $174.58 | 185,335 |
2025-02-28 | $173.63 | $175.03 | $172.65 | $174.79 | $174.00 | 63,702 |
2025-02-27 | $172.48 | $173.77 | $172.48 | $172.73 | $171.95 | 28,090 |
2025-02-26 | $173.65 | $173.65 | $172.27 | $172.50 | $171.73 | 14,114 |
2025-02-25 | $172.94 | $173.85 | $172.94 | $173.62 | $172.84 | 35,173 |
2025-02-24 | $171.53 | $172.58 | $171.47 | $172.10 | $171.33 | 10,697 |
2025-02-21 | $171.99 | $171.99 | $170.82 | $171.18 | $170.41 | 10,990 |
2025-02-20 | $171.77 | $172.34 | $171.51 | $172.34 | $171.57 | 59,721 |
2025-02-19 | $171.38 | $172.52 | $171.38 | $172.50 | $171.73 | 10,083 |
2025-02-18 | $170.84 | $171.57 | $170.79 | $171.57 | $170.80 | 81,893 |
2025-02-14 | $172.15 | $172.15 | $170.93 | $170.93 | $170.16 | 6,022 |
2025-02-13 | $170.97 | $172.04 | $170.97 | $172.03 | $171.26 | 6,424 |
2025-02-12 | $169.74 | $170.96 | $169.74 | $170.46 | $169.69 | 15,225 |
2025-02-11 | $170.78 | $171.48 | $170.46 | $171.48 | $170.71 | 19,260 |
2025-02-10 | $170.74 | $171.44 | $170.74 | $171.31 | $170.54 | 6,044 |
2025-02-07 | $172.06 | $172.06 | $170.76 | $170.86 | $170.09 | 11,861 |
2025-02-06 | $172.07 | $172.37 | $171.14 | $171.65 | $170.88 | 64,875 |
2025-02-05 | $171.01 | $171.85 | $171.00 | $171.78 | $171.78 | 12,520 |
2025-02-04 | $170.55 | $170.95 | $170.04 | $170.60 | $170.60 | 10,801 |
2025-02-03 | $168.76 | $170.94 | $168.63 | $170.60 | $170.60 | 374,364 |
2025-01-31 | $170.97 | $171.49 | $170.20 | $170.22 | $170.22 | 47,770 |
2025-01-30 | $170.07 | $171.46 | $170.07 | $171.21 | $171.21 | 31,875 |
2025-01-29 | $169.60 | $170.27 | $169.06 | $169.06 | $169.06 | 12,636 |
2025-01-28 | $171.35 | $171.35 | $169.65 | $169.84 | $169.84 | 20,273 |
2025-01-27 | $169.04 | $171.38 | $169.04 | $171.37 | $171.37 | 19,695 |
2025-01-24 | $169.32 | $169.75 | $169.32 | $169.54 | $169.54 | 4,874 |
2025-01-23 | $169.01 | $169.29 | $168.44 | $169.29 | $169.29 | 16,050 |
2025-01-22 | $170.28 | $170.28 | $169.19 | $169.19 | $169.19 | 16,592 |
2025-01-21 | $169.00 | $170.56 | $169.00 | $170.31 | $170.31 | 103,330 |
2025-01-17 | $168.47 | $169.08 | $168.47 | $168.48 | $168.48 | 6,070 |
2025-01-16 | $165.91 | $167.94 | $165.91 | $167.94 | $167.94 | 11,789 |
2025-01-15 | $167.18 | $167.18 | $165.78 | $166.05 | $166.05 | 55,710 |
2025-01-14 | $164.16 | $165.25 | $164.16 | $165.22 | $165.22 | 27,141 |
2025-01-13 | $162.50 | $163.90 | $162.50 | $163.86 | $163.86 | 8,742 |
2025-01-10 | $163.87 | $163.87 | $162.44 | $162.48 | $162.48 | 21,807 |
2025-01-08 | $163.57 | $164.85 | $163.56 | $164.84 | $164.84 | 31,820 |
2025-01-07 | $164.31 | $165.09 | $163.58 | $163.89 | $163.89 | 34,765 |
2025-01-06 | $165.61 | $165.70 | $163.83 | $164.02 | $164.02 | 18,183 |
2025-01-03 | $164.95 | $165.76 | $164.95 | $165.48 | $165.48 | 24,767 |
2025-01-02 | $165.94 | $166.05 | $164.34 | $164.56 | $164.56 | 20,360 |
2024-12-31 | $165.50 | $165.78 | $164.82 | $165.21 | $165.21 | 16,255 |
2024-12-30 | $165.47 | $165.54 | $164.09 | $164.89 | $164.89 | 109,031 |
2024-12-27 | $167.23 | $167.23 | $165.89 | $166.57 | $166.57 | 24,525 |
2024-12-26 | $166.78 | $167.55 | $166.78 | $167.45 | $167.45 | 7,743 |
2024-12-24 | $166.08 | $167.25 | $165.91 | $167.25 | $167.25 | 17,196 |
2024-12-23 | $165.52 | $166.02 | $164.84 | $165.92 | $165.92 | 9,807 |
2024-12-20 | $164.89 | $166.80 | $164.89 | $166.00 | $166.00 | 21,584 |
2024-12-19 | $166.23 | $166.80 | $165.49 | $165.49 | $164.52 | 28,177 |
2024-12-18 | $169.22 | $169.38 | $165.56 | $165.60 | $164.63 | 116,309 |
2024-12-17 | $169.77 | $169.95 | $169.07 | $169.30 | $168.31 | 11,525 |
2024-12-16 | $171.19 | $171.36 | $170.29 | $170.29 | $169.29 | 9,895 |
2024-12-13 | $171.12 | $171.62 | $170.89 | $171.08 | $170.07 | 7,040 |
2024-12-12 | $171.74 | $172.22 | $171.43 | $171.43 | $170.42 | 8,285 |
2024-12-11 | $172.36 | $172.36 | $171.67 | $171.72 | $170.71 | 51,618 |
2024-12-10 | $172.97 | $172.97 | $171.75 | $172.31 | $171.30 | 23,589 |
2024-12-09 | $174.20 | $174.20 | $172.93 | $172.93 | $171.91 | 25,177 |
2024-12-06 | $174.98 | $175.01 | $174.13 | $174.26 | $173.24 | 13,483 |
2024-12-05 | $174.88 | $175.23 | $174.73 | $174.74 | $173.71 | 76,509 |
2024-12-04 | $175.36 | $175.47 | $175.04 | $175.42 | $174.39 | 9,942 |
2024-12-03 | $176.37 | $176.37 | $175.44 | $175.44 | $174.41 | 117,654 |
2024-12-02 | $177.52 | $177.52 | $176.26 | $176.37 | $175.33 | 9,174 |
2024-11-29 | $178.08 | $178.13 | $177.54 | $177.59 | $177.59 | 69,382 |
2024-11-27 | $177.94 | $178.30 | $177.50 | $177.66 | $177.66 | 45,010 |
2024-11-26 | $176.41 | $177.34 | $176.04 | $176.97 | $176.97 | 14,265 |
2024-11-25 | $176.10 | $176.52 | $176.02 | $176.35 | $176.35 | 10,640 |
2024-11-22 | $175.29 | $175.48 | $175.08 | $175.44 | $175.44 | 52,548 |
2024-11-21 | $172.95 | $174.42 | $172.36 | $174.27 | $174.27 | 13,286 |
2024-11-20 | $171.79 | $172.40 | $171.27 | $172.35 | $172.35 | 9,097 |
2024-11-19 | $171.59 | $172.11 | $171.00 | $171.76 | $171.76 | 11,287 |
2024-11-18 | $171.98 | $172.62 | $171.98 | $172.36 | $172.36 | 5,931 |
2024-11-15 | $171.84 | $172.32 | $171.43 | $171.66 | $171.66 | 7,349 |
2024-11-14 | $173.89 | $173.89 | $172.14 | $172.19 | $172.19 | 10,440 |
2024-11-13 | $174.25 | $174.52 | $174.03 | $174.03 | $174.03 | 6,562 |
2024-11-12 | $174.66 | $174.66 | $173.70 | $173.93 | $173.93 | 5,922 |
2024-11-11 | $175.55 | $175.55 | $174.49 | $174.49 | $174.49 | 7,913 |
2024-11-08 | $172.34 | $174.32 | $172.34 | $173.83 | $173.83 | 13,285 |
2024-11-07 | $172.51 | $172.53 | $172.01 | $172.05 | $172.05 | 20,032 |
2024-11-06 | $172.75 | $172.75 | $171.41 | $172.20 | $172.20 | 8,641 |
2024-11-05 | $167.80 | $169.52 | $167.63 | $169.52 | $169.52 | 11,995 |
2024-11-04 | $167.98 | $168.13 | $166.89 | $167.64 | $167.64 | 12,796 |
2024-11-01 | $168.67 | $168.86 | $167.50 | $167.57 | $167.57 | 46,995 |
2024-10-31 | $168.60 | $169.27 | $168.04 | $168.19 | $168.19 | 79,489 |
2024-10-30 | $169.02 | $169.72 | $169.02 | $169.13 | $169.13 | 77,597 |
2024-10-29 | $169.74 | $169.74 | $168.92 | $168.92 | $168.92 | 31,042 |
2024-10-28 | $169.92 | $170.65 | $169.92 | $170.03 | $170.03 | 20,106 |
2024-10-25 | $171.15 | $171.18 | $169.40 | $169.40 | $169.40 | 5,949 |
2024-10-24 | $171.00 | $171.35 | $170.62 | $170.67 | $170.67 | 13,144 |
2024-10-23 | $170.83 | $171.17 | $170.57 | $171.16 | $171.16 | 16,276 |
2024-10-22 | $171.05 | $171.07 | $170.12 | $170.92 | $170.92 | 13,224 |
2024-10-21 | $172.61 | $172.61 | $171.37 | $171.68 | $171.68 | 13,695 |
2024-10-18 | $172.25 | $172.97 | $172.20 | $172.86 | $172.86 | 4,924 |
2024-10-17 | $172.54 | $172.54 | $172.15 | $172.45 | $172.45 | 9,505 |
2024-10-16 | $171.82 | $172.34 | $171.73 | $172.29 | $172.29 | 8,239 |
2024-10-15 | $171.53 | $172.66 | $171.22 | $171.24 | $171.24 | 13,713 |
2024-10-14 | $169.56 | $171.10 | $169.56 | $170.96 | $170.96 | 21,999 |
2024-10-11 | $169.17 | $169.71 | $169.17 | $169.71 | $169.71 | 15,614 |
2024-10-10 | $168.58 | $168.63 | $167.96 | $168.35 | $168.35 | 27,573 |
2024-10-09 | $167.94 | $169.15 | $167.94 | $169.15 | $169.15 | 7,211 |
2024-10-08 | $167.57 | $168.24 | $167.57 | $168.06 | $168.06 | 31,773 |
2024-10-07 | $168.49 | $168.49 | $167.03 | $167.15 | $167.15 | 9,123 |
2024-10-04 | $168.44 | $168.99 | $167.91 | $168.92 | $168.92 | 8,968 |
2024-10-03 | $169.37 | $169.37 | $168.23 | $168.61 | $168.61 | 28,530 |
2024-10-02 | $169.23 | $169.53 | $169.01 | $169.36 | $169.36 | 19,072 |
2024-10-01 | $169.07 | $170.00 | $169.07 | $169.60 | $169.60 | 17,707 |
2024-09-30 | $169.10 | $169.59 | $168.44 | $169.23 | $169.23 | 24,434 |
2024-09-27 | $168.94 | $169.50 | $168.79 | $168.81 | $168.81 | 9,556 |
2024-09-26 | $168.27 | $168.74 | $168.13 | $168.36 | $168.36 | 9,536 |
2024-09-25 | $168.24 | $168.38 | $168.05 | $168.15 | $168.15 | 7,689 |
2024-09-24 | $168.95 | $169.18 | $168.42 | $168.80 | $168.80 | 30,620 |
2024-09-23 | $168.21 | $168.96 | $168.21 | $168.96 | $168.96 | 27,328 |
2024-09-20 | $167.45 | $167.76 | $167.26 | $167.76 | $167.76 | 14,086 |
2024-09-19 | $169.43 | $169.57 | $168.13 | $168.41 | $167.67 | 19,289 |
2024-09-18 | $168.84 | $168.94 | $168.10 | $168.10 | $167.36 | 14,169 |
2024-09-17 | $169.78 | $169.95 | $168.70 | $169.01 | $168.27 | 26,339 |
2024-09-16 | $169.48 | $170.03 | $169.32 | $169.74 | $168.99 | 9,690 |
2024-09-13 | $168.02 | $168.82 | $167.54 | $168.75 | $168.01 | 26,528 |
2024-09-12 | $166.58 | $167.35 | $165.96 | $167.21 | $166.48 | 17,839 |
2024-09-11 | $165.22 | $166.68 | $164.14 | $166.38 | $165.65 | 27,641 |
2024-09-10 | $167.33 | $167.33 | $166.66 | $167.01 | $166.28 | 15,804 |
2024-09-09 | $165.57 | $167.08 | $165.57 | $166.91 | $166.18 | 10,483 |
2024-09-06 | $166.31 | $166.92 | $165.12 | $165.12 | $165.12 | 31,450 |
2024-09-05 | $167.71 | $167.71 | $165.83 | $166.34 | $166.34 | 20,128 |
2024-09-04 | $167.25 | $168.08 | $166.68 | $167.42 | $167.42 | 114,227 |
2024-09-03 | $166.95 | $167.83 | $166.85 | $167.16 | $167.16 | 53,109 |
2024-08-30 | $166.58 | $167.57 | $166.10 | $167.40 | $167.40 | 27,429 |
2024-08-29 | $166.36 | $166.86 | $165.98 | $166.30 | $166.30 | 11,023 |
2024-08-28 | $165.70 | $166.48 | $165.40 | $165.84 | $165.84 | 7,979 |
2024-08-27 | $165.56 | $165.80 | $165.29 | $165.80 | $165.80 | 5,956 |
2024-08-26 | $165.40 | $166.34 | $165.33 | $165.60 | $165.60 | 43,304 |
2024-08-23 | $164.96 | $165.26 | $164.57 | $165.09 | $165.09 | 23,794 |
2024-08-22 | $164.49 | $164.49 | $163.72 | $164.22 | $164.22 | 10,907 |
2024-08-21 | $163.64 | $164.23 | $163.50 | $164.07 | $164.07 | 5,657 |
2024-08-20 | $163.11 | $163.41 | $163.06 | $163.41 | $163.41 | 86,240 |
2024-08-19 | $162.85 | $163.42 | $162.85 | $163.42 | $163.42 | 313,131 |
2024-08-16 | $161.85 | $162.62 | $161.77 | $162.62 | $162.62 | 10,051 |
2024-08-15 | $162.18 | $162.32 | $161.49 | $161.93 | $161.93 | 5,357 |
2024-08-14 | $160.67 | $161.24 | $160.67 | $161.24 | $161.24 | 5,049 |
2024-08-13 | $160.18 | $160.40 | $159.71 | $160.32 | $160.32 | 17,233 |
2024-08-12 | $160.20 | $160.20 | $159.12 | $159.41 | $159.41 | 74,628 |
2024-08-09 | $159.58 | $160.16 | $159.12 | $159.88 | $159.88 | 22,876 |
2024-08-08 | $158.60 | $159.76 | $158.60 | $159.56 | $159.56 | 13,594 |
2024-08-07 | $159.62 | $160.56 | $158.18 | $158.76 | $158.76 | 108,897 |
2024-08-06 | $157.57 | $160.23 | $157.57 | $158.48 | $158.48 | 121,533 |
2024-08-05 | $160.50 | $160.50 | $157.17 | $157.41 | $157.41 | 16,048 |
2024-08-02 | $160.48 | $161.49 | $159.26 | $160.98 | $160.98 | 16,335 |
2024-08-01 | $160.82 | $161.23 | $159.93 | $160.86 | $160.86 | 15,888 |
2024-07-31 | $160.98 | $161.01 | $159.93 | $160.22 | $160.22 | 18,962 |
2024-07-30 | $159.56 | $160.68 | $159.56 | $160.29 | $160.29 | 21,244 |
2024-07-29 | $159.14 | $159.73 | $158.59 | $159.35 | $159.35 | 23,042 |
2024-07-26 | $157.45 | $159.25 | $157.45 | $158.84 | $158.84 | 5,117 |
2024-07-25 | $156.99 | $157.71 | $156.72 | $156.72 | $156.72 | 4,268 |
2024-07-24 | $157.25 | $157.43 | $156.63 | $156.67 | $156.67 | 6,347 |
2024-07-23 | $157.52 | $157.80 | $157.29 | $157.29 | $157.29 | 28,678 |
2024-07-22 | $157.47 | $157.90 | $156.98 | $157.90 | $157.90 | 41,102 |
2024-07-19 | $158.17 | $158.17 | $156.95 | $156.95 | $156.95 | 3,287 |
2024-07-18 | $158.57 | $159.99 | $158.34 | $158.34 | $158.34 | 6,995 |
2024-07-17 | $157.59 | $159.34 | $157.59 | $159.06 | $159.06 | 77,093 |
2024-07-16 | $156.01 | $157.83 | $156.01 | $157.81 | $157.81 | 5,808 |
2024-07-15 | $155.63 | $156.36 | $155.60 | $155.65 | $155.65 | 9,536 |
2024-07-12 | $154.99 | $156.33 | $154.99 | $155.54 | $155.54 | 7,000 |
2024-07-11 | $153.17 | $154.62 | $153.17 | $154.62 | $154.62 | 18,592 |
2024-07-10 | $152.09 | $153.12 | $151.94 | $153.12 | $153.12 | 90,583 |
2024-07-09 | $151.99 | $152.33 | $151.59 | $151.76 | $151.76 | 7,021 |
2024-07-08 | $152.40 | $152.40 | $152.00 | $152.21 | $152.21 | 32,460 |
2024-07-05 | $151.61 | $152.22 | $151.30 | $152.13 | $152.13 | 14,862 |
2024-07-03 | $152.35 | $152.40 | $151.90 | $151.90 | $151.90 | 5,540 |
2024-07-02 | $151.83 | $152.15 | $151.58 | $151.93 | $151.93 | 22,718 |
2024-07-01 | $152.98 | $153.26 | $151.52 | $151.63 | $151.63 | 8,800 |
2024-06-28 | $153.50 | $153.50 | $152.40 | $152.57 | $152.57 | 67,908 |
2024-06-27 | $152.66 | $153.15 | $152.29 | $153.15 | $153.15 | 80,741 |
2024-06-26 | $152.69 | $152.69 | $152.27 | $152.43 | $152.43 | 5,794 |
2024-06-25 | $154.99 | $154.99 | $153.35 | $153.39 | $153.39 | 15,428 |
2024-06-24 | $154.05 | $155.49 | $153.95 | $154.91 | $154.91 | 4,190 |
2024-06-21 | $153.44 | $153.83 | $153.36 | $153.78 | $153.78 | 5,695 |
2024-06-20 | $153.52 | $154.39 | $153.52 | $154.22 | $153.39 | 13,388 |
2024-06-18 | $153.20 | $153.92 | $153.03 | $153.92 | $153.10 | 22,794 |
2024-06-17 | $151.90 | $153.33 | $151.90 | $153.17 | $152.35 | 7,193 |
2024-06-14 | $152.05 | $152.31 | $151.32 | $152.31 | $151.49 | 52,192 |
2024-06-13 | $151.86 | $152.63 | $151.74 | $152.50 | $151.68 | 100,887 |
2024-06-12 | $153.81 | $153.81 | $152.55 | $152.87 | $152.05 | 6,088 |
2024-06-11 | $152.37 | $152.55 | $151.93 | $152.54 | $151.72 | 7,508 |
2024-06-10 | $152.61 | $153.05 | $152.22 | $152.86 | $152.05 | 7,109 |
2024-06-07 | $152.77 | $153.70 | $152.74 | $152.95 | $152.95 | 4,235 |
2024-06-06 | $153.34 | $153.44 | $152.93 | $153.11 | $153.11 | 11,330 |
2024-06-05 | $153.43 | $153.43 | $152.64 | $153.30 | $153.30 | 3,656 |
2024-06-04 | $152.53 | $153.39 | $152.53 | $153.28 | $153.28 | 9,756 |
2024-06-03 | $153.26 | $153.40 | $151.96 | $152.49 | $152.49 | 6,803 |
2024-05-31 | $151.07 | $153.31 | $151.07 | $153.09 | $153.09 | 19,925 |
2024-05-30 | $150.04 | $150.90 | $150.04 | $150.78 | $150.78 | 27,222 |
2024-05-29 | $150.48 | $150.48 | $149.92 | $149.97 | $149.97 | 6,260 |
2024-05-28 | $152.08 | $152.13 | $151.23 | $151.36 | $151.36 | 7,190 |
2024-05-24 | $153.25 | $153.32 | $153.05 | $153.16 | $153.16 | 2,728 |
2024-05-23 | $154.67 | $154.67 | $152.68 | $152.68 | $152.68 | 5,286 |
2024-05-22 | $154.64 | $155.26 | $154.64 | $154.75 | $154.75 | 3,522 |
2024-05-21 | $155.00 | $155.11 | $154.79 | $154.97 | $154.97 | 6,993 |
2024-05-20 | $155.44 | $155.51 | $155.05 | $155.05 | $155.05 | 4,812 |
2024-05-17 | $155.03 | $155.59 | $154.99 | $155.59 | $155.59 | 8,464 |
2024-05-16 | $154.99 | $155.41 | $154.95 | $155.22 | $155.22 | 7,214 |
2024-05-15 | $154.49 | $154.87 | $154.49 | $154.86 | $154.86 | 16,450 |
2024-05-14 | $154.19 | $154.34 | $153.41 | $154.05 | $154.05 | 37,560 |
2024-05-13 | $154.46 | $154.71 | $153.82 | $153.82 | $153.82 | 6,446 |
2024-05-10 | $154.17 | $154.30 | $153.93 | $154.17 | $154.17 | 11,932 |
2024-05-09 | $152.68 | $153.88 | $152.68 | $153.84 | $153.84 | 30,860 |
2024-05-08 | $152.59 | $152.96 | $152.46 | $152.56 | $152.56 | 10,263 |
2024-05-07 | $152.64 | $152.89 | $152.55 | $152.89 | $152.89 | 6,213 |
2024-05-06 | $151.48 | $151.76 | $151.23 | $151.76 | $151.76 | 7,530 |
2024-05-03 | $150.95 | $150.95 | $150.01 | $150.84 | $150.84 | 17,987 |
2024-05-02 | $149.68 | $150.53 | $149.54 | $150.23 | $150.23 | 36,317 |
2024-05-01 | $149.09 | $150.87 | $149.09 | $149.67 | $149.67 | 17,862 |
2024-04-30 | $150.08 | $150.08 | $149.21 | $149.21 | $149.21 | 38,350 |
2024-04-29 | $150.48 | $150.94 | $150.32 | $150.66 | $150.66 | 10,429 |
2024-04-26 | $150.27 | $150.59 | $150.12 | $150.12 | $150.12 | 9,557 |
2024-04-25 | $150.00 | $150.72 | $149.73 | $150.45 | $150.45 | 10,693 |
2024-04-24 | $150.22 | $150.96 | $150.16 | $150.92 | $150.92 | 5,965 |
2024-04-23 | $150.49 | $151.06 | $150.49 | $150.76 | $150.76 | 6,987 |
2024-04-22 | $149.87 | $150.76 | $149.74 | $150.30 | $150.30 | 18,520 |
2024-04-19 | $148.18 | $149.47 | $148.18 | $149.39 | $149.39 | 11,175 |
2024-04-18 | $147.96 | $148.47 | $147.76 | $148.24 | $148.24 | 5,337 |
2024-04-17 | $148.30 | $148.30 | $147.40 | $147.69 | $147.69 | 15,409 |
2024-04-16 | $148.16 | $148.22 | $147.52 | $147.68 | $147.68 | 14,875 |
2024-04-15 | $150.25 | $150.25 | $147.89 | $148.12 | $148.12 | 27,581 |
2024-04-12 | $149.98 | $149.98 | $148.89 | $149.17 | $149.17 | 19,459 |
2024-04-11 | $151.57 | $151.73 | $150.38 | $150.49 | $150.49 | 17,118 |
2024-04-10 | $151.73 | $152.08 | $151.11 | $151.64 | $151.64 | 16,635 |
2024-04-09 | $153.34 | $153.46 | $152.76 | $153.46 | $153.46 | 90,881 |
2024-04-08 | $152.78 | $153.54 | $152.78 | $153.22 | $153.22 | 5,340 |
2024-04-05 | $152.17 | $153.23 | $152.17 | $153.01 | $153.01 | 12,514 |
2024-04-04 | $154.14 | $154.19 | $151.95 | $152.23 | $152.23 | 13,347 |
2024-04-03 | $153.79 | $153.79 | $153.18 | $153.39 | $153.39 | 17,156 |
2024-04-02 | $154.03 | $154.03 | $153.44 | $153.73 | $153.73 | 38,637 |
2024-04-01 | $155.64 | $155.64 | $154.41 | $154.52 | $154.52 | 11,296 |
2024-03-28 | $155.56 | $156.01 | $155.56 | $155.74 | $155.74 | 17,200 |
2024-03-27 | $154.46 | $155.23 | $154.19 | $155.23 | $155.23 | 16,081 |
2024-03-26 | $153.29 | $153.55 | $152.91 | $152.95 | $152.95 | 32,720 |
2024-03-25 | $153.67 | $153.67 | $153.10 | $153.17 | $153.17 | 17,696 |
2024-03-22 | $154.34 | $154.72 | $153.68 | $153.77 | $153.77 | 12,153 |
2024-03-21 | $154.22 | $154.61 | $154.22 | $154.41 | $154.41 | 23,931 |
2024-03-20 | $153.19 | $154.14 | $153.18 | $154.04 | $154.04 | 23,461 |
2024-03-19 | $152.69 | $153.49 | $152.69 | $153.41 | $153.41 | 7,974 |
2024-03-18 | $152.94 | $153.41 | $152.74 | $152.74 | $152.74 | 12,760 |
2024-03-15 | $152.26 | $152.97 | $152.26 | $152.63 | $152.63 | 68,994 |
2024-03-14 | $154.32 | $154.32 | $152.68 | $153.43 | $153.43 | 16,825 |
2024-03-13 | $154.42 | $154.62 | $154.17 | $154.28 | $154.28 | 58,406 |
2024-03-12 | $154.00 | $154.45 | $153.76 | $154.29 | $154.29 | 27,396 |
2024-03-11 | $153.32 | $153.93 | $152.99 | $153.93 | $153.93 | 11,955 |
2024-03-08 | $153.98 | $153.98 | $153.50 | $153.53 | $153.53 | 11,517 |
2024-03-07 | $153.80 | $153.90 | $153.38 | $153.65 | $153.65 | 17,102 |
2024-03-06 | $152.59 | $153.31 | $152.59 | $153.13 | $153.13 | 9,084 |
2024-03-05 | $152.56 | $152.93 | $151.60 | $152.06 | $152.06 | 95,227 |
2024-03-04 | $151.47 | $152.61 | $151.47 | $152.56 | $152.56 | 5,809 |
2024-03-01 | $151.67 | $151.85 | $151.47 | $151.84 | $151.84 | 6,732 |
2024-02-29 | $152.45 | $152.45 | $151.53 | $151.87 | $151.87 | 8,611 |
2024-02-28 | $151.12 | $152.06 | $151.12 | $151.85 | $151.85 | 41,619 |
2024-02-27 | $151.08 | $151.39 | $150.86 | $151.38 | $151.38 | 32,736 |
2024-02-26 | $151.78 | $151.78 | $150.97 | $150.97 | $150.97 | 35,792 |
2024-02-23 | $151.37 | $152.04 | $151.37 | $151.92 | $151.92 | 19,751 |
2024-02-22 | $150.39 | $151.43 | $150.35 | $151.23 | $151.23 | 29,795 |
2024-02-21 | $149.30 | $150.11 | $149.30 | $150.11 | $150.11 | 42,020 |
2024-02-20 | $149.12 | $149.92 | $149.12 | $149.37 | $149.37 | 18,824 |
2024-02-16 | $149.31 | $150.18 | $149.31 | $149.36 | $149.36 | 14,247 |
2024-02-15 | $148.63 | $149.71 | $148.63 | $149.65 | $149.65 | 34,733 |
2024-02-14 | $147.63 | $148.02 | $147.31 | $148.02 | $148.02 | 10,427 |
2024-02-13 | $147.39 | $147.39 | $146.26 | $147.10 | $147.10 | 17,032 |
2024-02-12 | $148.35 | $148.85 | $148.26 | $148.56 | $148.56 | 9,961 |
2024-02-09 | $147.89 | $148.40 | $147.83 | $148.40 | $148.40 | 6,813 |
2024-02-08 | $147.70 | $147.95 | $147.27 | $147.86 | $147.86 | 9,405 |
2024-02-07 | $147.62 | $148.06 | $147.62 | $147.80 | $147.80 | 71,956 |
2024-02-06 | $146.77 | $147.33 | $146.58 | $147.13 | $147.13 | 16,683 |
2024-02-05 | $146.97 | $147.01 | $146.31 | $146.49 | $146.49 | 16,386 |
2024-02-02 | $147.84 | $148.55 | $147.02 | $147.95 | $147.95 | 26,642 |
2024-02-01 | $146.62 | $148.34 | $146.09 | $148.34 | $148.34 | 39,831 |
2024-01-31 | $148.25 | $148.38 | $146.66 | $146.71 | $146.71 | 49,770 |
2024-01-30 | $147.34 | $148.32 | $147.34 | $148.10 | $148.10 | 62,324 |
2024-01-29 | $147.02 | $147.63 | $146.79 | $147.63 | $147.63 | 64,132 |
2024-01-26 | $147.06 | $147.26 | $146.82 | $147.14 | $147.14 | 17,856 |
2024-01-25 | $146.33 | $146.81 | $146.09 | $146.81 | $146.81 | 22,363 |
2024-01-24 | $147.31 | $147.34 | $145.91 | $145.91 | $145.91 | 10,673 |
2024-01-23 | $147.11 | $147.11 | $146.44 | $146.81 | $146.81 | 14,672 |
2024-01-22 | $146.65 | $146.94 | $146.53 | $146.76 | $146.76 | 21,069 |
2024-01-19 | $145.49 | $146.56 | $145.26 | $146.18 | $146.18 | 14,470 |
2024-01-18 | $144.67 | $145.29 | $144.15 | $145.21 | $145.21 | 32,020 |
2024-01-17 | $144.52 | $145.28 | $144.22 | $144.60 | $144.60 | 12,883 |
2024-01-16 | $145.16 | $145.66 | $144.95 | $145.27 | $145.27 | 15,230 |
2024-01-12 | $145.54 | $145.85 | $145.24 | $145.75 | $145.75 | 36,158 |
2024-01-11 | $145.42 | $145.42 | $144.24 | $145.08 | $145.08 | 25,023 |
2024-01-10 | $144.98 | $145.48 | $144.94 | $145.35 | $145.35 | 33,716 |
2024-01-09 | $145.07 | $145.07 | $144.60 | $144.93 | $144.93 | 316,911 |
2024-01-08 | $144.09 | $145.36 | $144.09 | $145.36 | $145.36 | 63,671 |
2024-01-05 | $143.98 | $144.62 | $143.83 | $144.25 | $144.25 | 9,770 |
2024-01-04 | $144.29 | $145.10 | $144.29 | $144.42 | $144.42 | 15,932 |
2024-01-03 | $144.97 | $144.97 | $144.21 | $144.21 | $144.21 | 9,376 |
2024-01-02 | $144.48 | $145.60 | $144.48 | $145.43 | $145.43 | 30,989 |
2023-12-29 | $144.85 | $145.24 | $144.53 | $145.01 | $145.01 | 9,827 |
2023-12-28 | $144.46 | $145.22 | $144.46 | $145.10 | $145.10 | 9,707 |
2023-12-27 | $144.33 | $144.82 | $144.33 | $144.64 | $144.64 | 11,242 |
2023-12-26 | $143.89 | $144.72 | $143.89 | $144.43 | $144.43 | 4,735 |
2023-12-22 | $144.06 | $144.23 | $143.63 | $143.98 | $143.98 | 7,785 |
2023-12-21 | $142.72 | $143.28 | $142.24 | $143.28 | $143.28 | 94,511 |
2023-12-20 | $143.72 | $144.15 | $142.42 | $142.42 | $142.42 | 19,367 |
2023-12-19 | $143.60 | $144.05 | $143.60 | $143.96 | $143.96 | 8,595 |
2023-12-18 | $143.11 | $143.68 | $143.00 | $143.58 | $143.58 | 20,818 |
2023-12-15 | $143.40 | $143.40 | $142.37 | $142.89 | $142.89 | 18,778 |
2023-12-14 | $146.13 | $146.13 | $144.67 | $144.97 | $143.94 | 95,202 |
2023-12-13 | $143.82 | $145.77 | $143.74 | $145.59 | $144.55 | 225,683 |
2023-12-12 | $143.13 | $143.73 | $143.13 | $143.58 | $142.56 | 11,819 |
2023-12-11 | $142.12 | $143.23 | $142.12 | $143.23 | $142.20 | 7,423 |
2023-12-08 | $142.31 | $142.40 | $141.69 | $142.19 | $141.18 | 14,989 |
2023-12-07 | $142.41 | $142.46 | $142.19 | $142.25 | $141.24 | 6,694 |
2023-12-06 | $142.75 | $142.75 | $142.28 | $142.28 | $141.27 | 25,638 |
2023-12-05 | $142.99 | $142.99 | $142.19 | $142.30 | $141.28 | 7,839 |
2023-12-04 | $142.94 | $143.35 | $142.85 | $143.35 | $143.35 | 7,513 |
2023-12-01 | $141.58 | $143.02 | $141.58 | $143.02 | $143.02 | 7,873 |
2023-11-30 | $140.48 | $141.72 | $140.48 | $141.57 | $141.57 | 9,992 |
2023-11-29 | $140.96 | $141.07 | $140.25 | $140.33 | $140.33 | 10,989 |
2023-11-28 | $140.66 | $141.06 | $140.43 | $140.43 | $140.43 | 25,566 |
2023-11-27 | $140.70 | $140.86 | $140.62 | $140.71 | $140.71 | 5,375 |
2023-11-24 | $140.38 | $140.87 | $140.38 | $140.83 | $140.83 | 3,902 |
2023-11-22 | $140.17 | $140.58 | $140.09 | $140.40 | $140.40 | 9,842 |
2023-11-21 | $139.38 | $140.05 | $139.38 | $139.84 | $139.84 | 33,850 |
2023-11-20 | $138.98 | $139.77 | $138.57 | $139.49 | $139.49 | 5,613 |
2023-11-17 | $139.57 | $139.57 | $139.05 | $139.12 | $139.12 | 5,547 |
2023-11-16 | $139.11 | $139.40 | $139.11 | $139.21 | $139.21 | 29,264 |
2023-11-15 | $138.90 | $139.46 | $138.87 | $138.90 | $138.90 | 12,658 |
2023-11-14 | $137.80 | $139.31 | $137.80 | $138.83 | $138.83 | 11,766 |
2023-11-13 | $136.29 | $136.66 | $136.26 | $136.47 | $136.47 | 29,155 |
2023-11-10 | $135.68 | $136.57 | $135.41 | $136.56 | $136.56 | 9,050 |
2023-11-09 | $136.22 | $136.22 | $135.28 | $135.29 | $135.29 | 17,730 |
2023-11-08 | $136.06 | $136.22 | $135.59 | $136.11 | $136.11 | 9,939 |
2023-11-07 | $136.21 | $136.21 | $135.84 | $135.84 | $135.84 | 7,583 |
2023-11-06 | $136.48 | $136.48 | $136.09 | $136.32 | $136.32 | 21,080 |
2023-11-03 | $136.17 | $137.01 | $136.17 | $136.48 | $136.48 | 44,088 |
2023-11-02 | $133.96 | $135.28 | $133.96 | $135.17 | $135.17 | 28,496 |
2023-11-01 | $132.65 | $133.37 | $132.45 | $133.16 | $133.16 | 11,393 |
2023-10-31 | $131.46 | $132.55 | $131.37 | $132.55 | $132.55 | 16,140 |
2023-10-30 | $130.67 | $131.48 | $130.43 | $131.37 | $131.37 | 17,845 |
2023-10-27 | $131.66 | $131.66 | $129.77 | $130.07 | $130.07 | 41,626 |
2023-10-26 | $131.94 | $132.68 | $131.79 | $131.83 | $131.83 | 42,669 |
2023-10-25 | $131.81 | $132.19 | $131.43 | $131.51 | $131.51 | 34,786 |
2023-10-24 | $131.61 | $132.29 | $131.57 | $132.21 | $132.21 | 12,477 |
2023-10-23 | $131.22 | $132.17 | $130.96 | $130.96 | $130.96 | 42,624 |
2023-10-20 | $133.18 | $133.18 | $131.90 | $131.90 | $131.90 | 8,312 |
2023-10-19 | $134.32 | $134.74 | $132.98 | $133.25 | $133.25 | 20,806 |
2023-10-18 | $135.47 | $135.72 | $134.35 | $134.53 | $134.53 | 10,774 |
2023-10-17 | $134.88 | $136.60 | $134.88 | $135.97 | $135.97 | 11,576 |
2023-10-16 | $134.98 | $135.88 | $134.98 | $135.77 | $135.77 | 11,422 |
2023-10-13 | $134.25 | $134.50 | $133.78 | $134.20 | $134.20 | 27,253 |
2023-10-12 | $135.20 | $135.22 | $133.51 | $133.91 | $133.91 | 26,163 |
2023-10-11 | $135.17 | $135.33 | $134.57 | $135.28 | $135.28 | 58,982 |
2023-10-10 | $134.90 | $135.55 | $134.65 | $134.95 | $134.95 | 7,354 |
2023-10-09 | $133.43 | $134.60 | $133.43 | $134.54 | $134.54 | 53,456 |
2023-10-06 | $131.57 | $133.96 | $131.29 | $133.48 | $133.48 | 8,875 |
2023-10-05 | $132.48 | $132.79 | $131.97 | $132.57 | $132.57 | 14,413 |
2023-10-04 | $132.01 | $132.70 | $131.37 | $132.70 | $132.70 | 10,045 |
2023-10-03 | $131.73 | $132.07 | $131.08 | $131.42 | $131.42 | 18,229 |
2023-10-02 | $133.27 | $133.27 | $131.57 | $132.18 | $132.18 | 116,715 |
2023-09-29 | $134.82 | $134.94 | $133.26 | $133.53 | $133.53 | 9,926 |
2023-09-28 | $133.80 | $134.56 | $133.80 | $134.20 | $134.20 | 23,478 |
2023-09-27 | $134.27 | $134.28 | $133.09 | $133.72 | $133.72 | 11,831 |
2023-09-26 | $135.17 | $135.31 | $133.99 | $134.12 | $134.12 | 26,578 |
2023-09-25 | $135.38 | $135.98 | $135.38 | $135.92 | $135.92 | 13,360 |
2023-09-22 | $135.97 | $136.47 | $135.86 | $135.86 | $135.86 | 94,462 |
2023-09-21 | $137.49 | $137.49 | $136.06 | $136.07 | $136.07 | 29,750 |
2023-09-20 | $138.62 | $139.30 | $138.14 | $138.14 | $138.14 | 29,251 |
2023-09-19 | $138.17 | $138.27 | $137.66 | $138.06 | $138.06 | 11,650 |
2023-09-18 | $138.40 | $138.73 | $138.31 | $138.32 | $138.32 | 12,725 |
2023-09-15 | $138.77 | $138.95 | $138.22 | $138.24 | $138.24 | 10,548 |
2023-09-14 | $139.09 | $139.89 | $139.09 | $139.85 | $139.15 | 12,883 |
2023-09-13 | $138.59 | $138.72 | $138.28 | $138.54 | $137.85 | 10,055 |
2023-09-12 | $138.38 | $138.76 | $138.35 | $138.60 | $137.91 | 8,278 |
2023-09-11 | $138.27 | $138.80 | $138.27 | $138.69 | $138.00 | 18,466 |
2023-09-08 | $138.24 | $138.72 | $138.11 | $138.19 | $137.51 | 7,773 |
2023-09-07 | $137.84 | $138.70 | $137.84 | $138.32 | $137.63 | 12,096 |
2023-09-06 | $138.19 | $138.23 | $137.71 | $138.08 | $137.39 | 7,902 |
2023-09-05 | $140.07 | $140.07 | $138.48 | $138.48 | $137.79 | 9,334 |
2023-09-01 | $140.71 | $140.72 | $140.01 | $140.27 | $139.57 | 6,585 |
2023-08-31 | $140.77 | $140.92 | $140.11 | $140.11 | $139.41 | 6,604 |
2023-08-30 | $140.57 | $140.91 | $140.57 | $140.82 | $140.12 | 30,593 |
2023-08-29 | $139.50 | $140.54 | $139.50 | $140.54 | $139.84 | 9,630 |
2023-08-28 | $139.87 | $139.87 | $139.22 | $139.54 | $138.84 | 6,810 |
2023-08-25 | $138.56 | $139.32 | $138.18 | $138.91 | $138.22 | 5,847 |
2023-08-24 | $138.55 | $139.40 | $138.07 | $138.07 | $137.38 | 7,548 |
2023-08-23 | $138.18 | $138.77 | $138.01 | $138.71 | $138.02 | 18,456 |
2023-08-22 | $137.89 | $137.90 | $137.51 | $137.67 | $136.99 | 15,376 |
2023-08-21 | $138.12 | $138.25 | $137.30 | $137.79 | $137.11 | 24,281 |
2023-08-18 | $138.18 | $138.45 | $137.98 | $138.14 | $137.45 | 9,744 |
2023-08-17 | $139.59 | $139.59 | $137.99 | $137.99 | $137.30 | 35,937 |
2023-08-16 | $139.07 | $139.70 | $138.93 | $139.00 | $138.31 | 15,736 |
2023-08-15 | $140.03 | $140.03 | $139.06 | $139.14 | $138.45 | 12,653 |
2023-08-14 | $140.80 | $140.80 | $140.31 | $140.59 | $139.89 | 8,928 |
2023-08-11 | $140.26 | $140.95 | $140.26 | $140.82 | $140.82 | 19,184 |
2023-08-10 | $140.92 | $141.74 | $140.25 | $140.39 | $140.39 | 23,306 |
2023-08-09 | $140.67 | $141.15 | $140.43 | $140.56 | $140.56 | 12,226 |
2023-08-08 | $140.32 | $140.56 | $139.71 | $140.38 | $140.38 | 30,645 |
2023-08-07 | $140.68 | $141.21 | $140.55 | $141.08 | $141.08 | 18,871 |
2023-08-04 | $140.94 | $141.50 | $139.82 | $139.82 | $139.82 | 9,230 |
2023-08-03 | $140.79 | $141.18 | $140.67 | $140.92 | $140.92 | 13,290 |
2023-08-02 | $141.74 | $142.09 | $141.52 | $141.56 | $141.56 | 37,364 |
2023-08-01 | $141.89 | $142.33 | $141.89 | $142.21 | $142.21 | 12,893 |
2023-07-31 | $142.31 | $142.54 | $141.96 | $142.31 | $142.31 | 12,910 |
2023-07-28 | $142.58 | $142.69 | $141.79 | $142.30 | $142.30 | 9,692 |
2023-07-27 | $143.26 | $143.26 | $142.03 | $142.12 | $142.12 | 23,862 |
2023-07-26 | $143.36 | $144.00 | $143.36 | $143.85 | $143.85 | 31,014 |
2023-07-25 | $143.12 | $143.62 | $143.06 | $143.50 | $143.50 | 24,126 |
2023-07-24 | $143.27 | $143.57 | $143.14 | $143.46 | $143.46 | 24,082 |
2023-07-21 | $142.90 | $143.25 | $142.80 | $143.02 | $143.02 | 8,417 |
2023-07-20 | $141.06 | $142.30 | $141.06 | $142.26 | $142.26 | 74,705 |
2023-07-19 | $140.81 | $141.43 | $140.81 | $141.16 | $141.16 | 16,247 |
2023-07-18 | $140.37 | $141.05 | $140.16 | $140.65 | $140.65 | 15,385 |
2023-07-17 | $140.43 | $140.99 | $140.43 | $140.57 | $140.57 | 10,737 |
2023-07-14 | $140.86 | $140.91 | $140.40 | $140.66 | $140.66 | 11,915 |
2023-07-13 | $140.79 | $141.11 | $140.67 | $141.05 | $141.05 | 15,710 |
2023-07-12 | $140.95 | $141.16 | $140.70 | $140.72 | $140.72 | 16,778 |
2023-07-11 | $139.57 | $140.41 | $139.36 | $140.37 | $140.37 | 19,796 |
2023-07-10 | $138.66 | $139.43 | $138.66 | $139.31 | $139.31 | 21,980 |
2023-07-07 | $139.30 | $139.89 | $138.81 | $138.81 | $138.81 | 13,959 |
2023-07-06 | $139.01 | $139.57 | $138.74 | $139.54 | $139.54 | 127,285 |
2023-07-05 | $139.70 | $140.35 | $139.51 | $140.14 | $140.14 | 24,751 |
2023-07-03 | $140.07 | $140.62 | $139.73 | $140.49 | $140.49 | 33,757 |
2023-06-30 | $140.01 | $140.63 | $139.98 | $140.61 | $140.61 | 8,614 |
2023-06-29 | $138.18 | $139.19 | $138.18 | $139.19 | $139.19 | 43,582 |
2023-06-28 | $138.46 | $138.46 | $137.72 | $138.11 | $138.11 | 70,336 |
2023-06-27 | $137.56 | $138.79 | $137.56 | $138.66 | $138.66 | 33,462 |
2023-06-26 | $136.72 | $137.75 | $136.72 | $137.63 | $137.63 | 15,996 |
2023-06-23 | $137.59 | $137.91 | $136.92 | $136.93 | $136.93 | 17,068 |
2023-06-22 | $138.56 | $138.56 | $137.72 | $138.06 | $138.06 | 16,121 |
2023-06-21 | $137.99 | $138.85 | $137.99 | $138.57 | $138.57 | 16,971 |
2023-06-20 | $139.15 | $139.15 | $138.53 | $138.53 | $138.53 | 27,124 |
2023-06-16 | $139.87 | $140.26 | $139.58 | $139.68 | $139.68 | 92,117 |
2023-06-15 | $138.63 | $140.26 | $138.63 | $140.12 | $139.49 | 19,296 |
2023-06-14 | $138.55 | $139.15 | $138.01 | $138.25 | $137.63 | 37,977 |
2023-06-13 | $137.50 | $138.35 | $137.50 | $138.18 | $137.56 | 14,128 |
2023-06-12 | $137.13 | $137.53 | $136.80 | $137.44 | $136.82 | 16,808 |
2023-06-09 | $137.52 | $137.74 | $137.13 | $137.31 | $136.70 | 13,409 |
2023-06-08 | $137.34 | $137.62 | $136.80 | $137.48 | $136.87 | 13,028 |
2023-06-07 | $136.50 | $137.32 | $136.50 | $137.22 | $136.60 | 14,130 |
2023-06-06 | $136.21 | $136.41 | $135.81 | $136.31 | $135.70 | 25,019 |
2023-06-05 | $136.54 | $136.58 | $135.99 | $136.12 | $135.51 | 17,664 |
2023-06-02 | $134.50 | $136.72 | $134.50 | $136.66 | $136.05 | 16,226 |
2023-06-01 | $133.85 | $134.32 | $133.41 | $134.03 | $133.43 | 49,221 |
2023-05-31 | $133.58 | $134.01 | $133.04 | $133.60 | $133.00 | 26,345 |
2023-05-30 | $134.54 | $134.54 | $133.78 | $134.15 | $133.55 | 25,739 |
2023-05-26 | $133.75 | $134.50 | $133.75 | $134.28 | $134.28 | 20,792 |
2023-05-25 | $133.97 | $134.12 | $133.35 | $133.70 | $133.70 | 14,534 |
2023-05-24 | $135.27 | $135.27 | $134.25 | $134.26 | $134.26 | 23,730 |
2023-05-23 | $136.56 | $136.78 | $135.48 | $135.56 | $135.56 | 20,960 |
2023-05-22 | $137.52 | $137.88 | $136.97 | $137.20 | $137.20 | 19,566 |
2023-05-19 | $137.88 | $138.26 | $137.22 | $137.59 | $137.59 | 22,750 |
2023-05-18 | $137.48 | $137.56 | $136.43 | $137.53 | $137.53 | 39,935 |
2023-05-17 | $137.19 | $137.61 | $136.66 | $137.30 | $137.30 | 21,563 |
2023-05-16 | $137.98 | $137.98 | $136.79 | $136.79 | $136.79 | 10,247 |
2023-05-15 | $138.83 | $138.83 | $138.06 | $138.34 | $138.34 | 23,974 |
2023-05-12 | $139.19 | $139.22 | $137.98 | $138.81 | $138.81 | 19,832 |
2023-05-11 | $138.87 | $138.87 | $137.87 | $138.60 | $138.60 | 227,237 |
2023-05-10 | $138.62 | $139.29 | $137.95 | $139.09 | $139.09 | 639,520 |
2023-05-09 | $138.78 | $138.84 | $138.40 | $138.52 | $138.52 | 14,527 |
2023-05-08 | $139.41 | $139.41 | $138.65 | $138.78 | $138.78 | 11,852 |
2023-05-05 | $137.78 | $139.24 | $137.78 | $139.01 | $139.01 | 15,975 |
2023-05-04 | $137.38 | $137.81 | $136.99 | $137.25 | $137.25 | 31,335 |
2023-05-03 | $138.38 | $138.87 | $137.59 | $137.59 | $137.59 | 37,168 |
2023-05-02 | $139.52 | $139.52 | $137.21 | $138.21 | $138.21 | 36,406 |
2023-05-01 | $139.03 | $140.15 | $139.03 | $139.72 | $139.72 | 17,621 |
2023-04-28 | $139.20 | $139.34 | $138.58 | $139.34 | $139.34 | 6,104 |
2023-04-27 | $136.46 | $138.38 | $136.46 | $138.38 | $138.38 | 10,447 |
2023-04-26 | $137.21 | $137.21 | $135.98 | $136.13 | $136.13 | 41,403 |
2023-04-25 | $138.32 | $138.72 | $137.65 | $137.68 | $137.68 | 31,865 |
2023-04-24 | $138.67 | $138.73 | $138.45 | $138.73 | $138.73 | 16,381 |
2023-04-21 | $138.64 | $138.64 | $137.94 | $138.59 | $138.59 | 8,018 |
2023-04-20 | $138.21 | $138.65 | $138.07 | $138.52 | $138.52 | 33,915 |
2023-04-19 | $138.23 | $138.79 | $138.23 | $138.75 | $138.75 | 12,516 |
2023-04-18 | $138.89 | $138.89 | $138.12 | $138.44 | $138.44 | 19,723 |
2023-04-17 | $137.53 | $138.58 | $137.49 | $138.58 | $138.58 | 12,483 |
2023-04-14 | $138.10 | $138.10 | $137.14 | $137.54 | $137.54 | 19,495 |
2023-04-13 | $137.97 | $138.61 | $137.22 | $138.46 | $138.46 | 10,263 |
2023-04-12 | $138.21 | $138.66 | $137.65 | $137.81 | $137.81 | 18,494 |
2023-04-11 | $137.62 | $138.17 | $137.46 | $137.79 | $137.79 | 15,624 |
2023-04-10 | $136.86 | $137.32 | $136.52 | $137.32 | $137.32 | 11,153 |
2023-04-06 | $136.84 | $137.17 | $136.50 | $137.17 | $137.17 | 13,056 |
2023-04-05 | $136.05 | $136.88 | $136.05 | $136.82 | $136.82 | 18,553 |
2023-04-04 | $137.27 | $137.27 | $135.89 | $136.40 | $136.40 | 45,651 |
2023-04-03 | $136.62 | $137.30 | $136.62 | $137.07 | $137.07 | 13,445 |
2023-03-31 | $135.52 | $136.86 | $135.52 | $136.80 | $136.80 | 11,616 |
2023-03-30 | $135.05 | $135.33 | $134.66 | $135.16 | $135.16 | 9,419 |
2023-03-29 | $133.67 | $134.50 | $133.67 | $134.50 | $134.50 | 17,466 |
2023-03-28 | $132.36 | $133.19 | $132.36 | $132.96 | $132.96 | 11,905 |
2023-03-27 | $132.92 | $133.23 | $132.47 | $132.58 | $132.58 | 9,887 |
2023-03-24 | $130.10 | $132.15 | $129.86 | $132.15 | $132.15 | 14,969 |
2023-03-23 | $131.14 | $132.01 | $129.94 | $130.44 | $130.44 | 23,220 |
2023-03-22 | $133.15 | $133.19 | $130.82 | $130.82 | $130.82 | 12,775 |
2023-03-21 | $133.38 | $133.38 | $132.25 | $132.99 | $132.99 | 13,628 |
2023-03-20 | $130.99 | $132.60 | $130.99 | $132.53 | $132.53 | 14,681 |
2023-03-17 | $132.14 | $132.14 | $130.42 | $130.72 | $130.72 | 37,728 |
2023-03-16 | $131.52 | $133.33 | $131.39 | $133.26 | $132.66 | 18,477 |
2023-03-15 | $131.17 | $131.93 | $130.59 | $131.78 | $131.18 | 13,152 |
2023-03-14 | $132.78 | $133.37 | $131.46 | $132.70 | $132.10 | 32,037 |
2023-03-13 | $130.38 | $132.15 | $130.18 | $131.17 | $130.58 | 13,726 |
2023-03-10 | $132.78 | $132.80 | $130.93 | $131.17 | $130.58 | 12,434 |
2023-03-09 | $135.15 | $135.28 | $133.20 | $133.20 | $132.60 | 9,170 |
2023-03-08 | $135.08 | $135.26 | $134.47 | $135.02 | $134.41 | 7,922 |
2023-03-07 | $136.62 | $136.62 | $134.65 | $134.83 | $134.22 | 8,941 |
2023-03-06 | $136.95 | $137.28 | $136.38 | $136.58 | $135.96 | 32,152 |
2023-03-03 | $135.71 | $136.74 | $135.50 | $136.74 | $136.12 | 17,233 |
2023-03-02 | $133.74 | $135.62 | $133.74 | $135.43 | $134.82 | 18,178 |
2023-03-01 | $134.61 | $134.61 | $133.62 | $134.02 | $133.41 | 21,999 |
2023-02-28 | $135.60 | $135.75 | $134.71 | $134.71 | $134.10 | 29,347 |
2023-02-27 | $136.23 | $136.60 | $135.19 | $135.38 | $134.77 | 17,598 |
2023-02-24 | $135.20 | $135.57 | $134.67 | $135.37 | $134.76 | 31,393 |
2023-02-23 | $136.82 | $136.84 | $135.31 | $136.36 | $135.75 | 42,163 |
2023-02-22 | $136.75 | $136.99 | $135.90 | $136.26 | $135.64 | 34,186 |
2023-02-21 | $137.73 | $137.73 | $136.40 | $136.48 | $135.86 | 14,940 |
2023-02-17 | $137.80 | $138.82 | $137.80 | $138.59 | $137.96 | 26,335 |
2023-02-16 | $137.68 | $138.90 | $137.68 | $138.09 | $137.47 | 17,898 |
2023-02-15 | $137.63 | $139.03 | $137.63 | $139.03 | $138.40 | 20,876 |
2023-02-14 | $139.33 | $139.53 | $137.78 | $138.39 | $137.76 | 17,335 |
2023-02-13 | $138.47 | $139.33 | $138.47 | $139.22 | $138.59 | 12,775 |
2023-02-10 | $137.17 | $138.35 | $137.17 | $138.29 | $137.66 | 13,209 |
2023-02-09 | $139.28 | $139.28 | $137.18 | $137.22 | $136.60 | 14,508 |
2023-02-08 | $139.08 | $139.11 | $138.30 | $138.40 | $137.77 | 11,313 |
2023-02-07 | $138.90 | $139.85 | $137.72 | $139.67 | $139.04 | 10,654 |
2023-02-06 | $138.95 | $139.04 | $138.40 | $139.02 | $138.39 | 9,892 |
2023-02-03 | $139.80 | $139.80 | $138.81 | $139.25 | $138.62 | 18,401 |
2023-02-02 | $140.50 | $140.99 | $139.70 | $140.63 | $139.99 | 35,976 |
2023-02-01 | $138.98 | $140.85 | $138.08 | $140.10 | $139.47 | 39,728 |
2023-01-31 | $137.81 | $139.42 | $137.81 | $139.42 | $138.79 | 33,563 |
2023-01-30 | $138.05 | $138.57 | $137.46 | $137.46 | $136.84 | 32,301 |
2023-01-27 | $138.14 | $138.77 | $137.69 | $138.17 | $137.54 | 10,660 |
2023-01-26 | $138.62 | $138.62 | $137.85 | $138.55 | $137.92 | 13,584 |
2023-01-25 | $136.76 | $137.87 | $136.41 | $137.77 | $137.15 | 13,224 |
2023-01-24 | $137.80 | $138.06 | $136.74 | $137.91 | $137.29 | 11,243 |
2023-01-23 | $137.47 | $138.47 | $137.19 | $137.74 | $137.12 | 17,852 |
2023-01-20 | $135.88 | $137.02 | $135.00 | $136.92 | $136.30 | 44,915 |
2023-01-19 | $136.08 | $136.22 | $135.39 | $135.41 | $134.80 | 10,721 |
2023-01-18 | $139.13 | $139.21 | $136.60 | $136.62 | $136.00 | 40,250 |
2023-01-17 | $139.93 | $139.93 | $138.92 | $138.99 | $138.36 | 17,862 |
2023-01-13 | $139.05 | $139.94 | $138.94 | $139.76 | $139.13 | 15,557 |
2023-01-12 | $140.13 | $140.13 | $139.32 | $139.52 | $138.89 | 18,221 |
2023-01-11 | $138.67 | $139.70 | $138.67 | $139.70 | $139.07 | 33,597 |
2023-01-10 | $138.06 | $138.36 | $137.58 | $138.36 | $137.74 | 9,195 |
2023-01-09 | $138.99 | $139.55 | $137.75 | $137.83 | $137.21 | 50,123 |
2023-01-06 | $136.43 | $138.78 | $136.20 | $138.37 | $137.75 | 14,710 |
2023-01-05 | $136.81 | $136.81 | $135.29 | $135.30 | $134.69 | 17,183 |
2023-01-04 | $136.40 | $137.62 | $136.40 | $136.99 | $136.37 | 10,546 |
2023-01-03 | $135.87 | $135.87 | $134.75 | $135.86 | $135.25 | 105,905 |
2022-12-30 | $136.31 | $136.31 | $134.58 | $135.63 | $135.02 | 22,984 |
2022-12-29 | $136.26 | $136.92 | $136.26 | $136.57 | $135.95 | 16,333 |
2022-12-28 | $136.65 | $136.86 | $134.90 | $134.90 | $134.29 | 9,165 |
2022-12-27 | $135.80 | $136.50 | $135.80 | $136.28 | $135.66 | 17,847 |
2022-12-23 | $134.62 | $135.87 | $134.62 | $135.85 | $135.24 | 12,301 |
2022-12-22 | $135.20 | $135.26 | $133.31 | $134.99 | $134.38 | 18,590 |
2022-12-21 | $135.00 | $136.20 | $135.00 | $135.85 | $135.24 | 37,091 |
2022-12-20 | $133.64 | $134.62 | $133.64 | $134.15 | $133.55 | 19,215 |
2022-12-19 | $134.90 | $135.25 | $133.38 | $134.00 | $133.40 | 14,253 |
2022-12-16 | $135.20 | $135.20 | $134.03 | $134.97 | $134.97 | 10,253 |
2022-12-15 | $137.20 | $137.37 | $136.58 | $136.93 | $136.14 | 17,046 |
2022-12-14 | $140.53 | $141.41 | $138.97 | $139.65 | $138.85 | 13,354 |
2022-12-13 | $142.34 | $142.34 | $139.51 | $140.28 | $139.48 | 22,917 |
2022-12-12 | $138.14 | $139.61 | $138.11 | $139.59 | $138.79 | 38,009 |
2022-12-09 | $138.97 | $138.99 | $138.02 | $138.02 | $137.22 | 14,412 |
2022-12-08 | $138.22 | $139.10 | $138.19 | $138.88 | $138.08 | 14,834 |
2022-12-07 | $137.67 | $138.71 | $137.47 | $137.85 | $137.06 | 13,589 |
2022-12-06 | $139.15 | $139.15 | $137.34 | $137.88 | $137.09 | 7,499 |
2022-12-05 | $139.58 | $139.67 | $138.80 | $138.98 | $138.18 | 16,253 |
2022-12-02 | $139.45 | $141.34 | $139.45 | $141.03 | $140.22 | 9,458 |
2022-12-01 | $141.55 | $141.87 | $140.60 | $140.88 | $140.07 | 9,732 |
2022-11-30 | $137.95 | $140.86 | $137.29 | $140.86 | $140.05 | 14,660 |
2022-11-29 | $137.44 | $137.90 | $137.29 | $137.86 | $137.07 | 29,001 |
2022-11-28 | $138.73 | $139.11 | $137.64 | $137.80 | $137.01 | 11,699 |
2022-11-25 | $139.79 | $139.83 | $139.65 | $139.66 | $138.86 | 2,420 |
2022-11-23 | $139.01 | $139.42 | $138.67 | $139.20 | $139.20 | 10,616 |
2022-11-22 | $138.00 | $138.71 | $138.00 | $138.70 | $138.70 | 10,337 |
2022-11-21 | $137.35 | $137.60 | $137.00 | $137.53 | $137.53 | 7,142 |
2022-11-18 | $136.50 | $136.72 | $136.08 | $136.72 | $136.72 | 12,116 |
2022-11-17 | $134.75 | $135.37 | $134.04 | $135.30 | $135.30 | 11,048 |
2022-11-16 | $135.21 | $136.16 | $135.21 | $135.82 | $135.82 | 9,962 |
2022-11-15 | $135.93 | $136.09 | $134.48 | $135.47 | $135.47 | 12,103 |
2022-11-14 | $135.33 | $136.28 | $134.62 | $134.63 | $134.63 | 8,451 |
2022-11-11 | $135.81 | $136.07 | $134.87 | $135.54 | $135.54 | 10,366 |
2022-11-10 | $134.71 | $136.15 | $134.51 | $136.10 | $136.10 | 11,770 |
2022-11-09 | $131.94 | $132.49 | $130.69 | $130.78 | $130.78 | 6,816 |
2022-11-08 | $131.96 | $133.33 | $131.33 | $132.51 | $132.51 | 10,629 |
2022-11-07 | $131.16 | $131.73 | $130.80 | $131.55 | $131.55 | 18,613 |
2022-11-04 | $130.71 | $131.18 | $129.25 | $130.88 | $130.88 | 16,239 |
2022-11-03 | $128.75 | $130.38 | $128.75 | $129.71 | $129.71 | 17,858 |
2022-11-02 | $132.33 | $133.63 | $130.23 | $130.23 | $130.23 | 17,343 |
2022-11-01 | $133.80 | $133.80 | $132.31 | $132.73 | $132.73 | 10,030 |
2022-10-31 | $132.80 | $133.63 | $132.69 | $132.93 | $132.93 | 18,151 |
2022-10-28 | $130.49 | $133.53 | $130.49 | $133.50 | $133.50 | 80,995 |
2022-10-27 | $130.55 | $131.01 | $130.34 | $130.38 | $130.38 | 76,670 |
2022-10-26 | $129.65 | $130.75 | $129.65 | $129.74 | $129.74 | 12,732 |
2022-10-25 | $127.57 | $129.44 | $127.57 | $129.43 | $129.43 | 7,045 |
2022-10-24 | $127.27 | $128.10 | $127.27 | $127.73 | $127.73 | 18,479 |
2022-10-21 | $124.32 | $126.63 | $124.32 | $126.51 | $126.51 | 11,874 |
2022-10-20 | $125.95 | $125.98 | $124.08 | $124.48 | $124.48 | 7,468 |
2022-10-19 | $126.76 | $127.06 | $125.33 | $126.11 | $126.11 | 12,438 |
2022-10-18 | $127.76 | $127.82 | $126.76 | $127.37 | $127.37 | 9,842 |
2022-10-17 | $124.49 | $125.93 | $124.49 | $125.59 | $125.59 | 8,302 |
2022-10-14 | $124.00 | $124.47 | $122.82 | $122.82 | $122.82 | 12,731 |
2022-10-13 | $121.28 | $125.89 | $121.28 | $125.49 | $125.49 | 19,008 |
2022-10-12 | $123.89 | $123.93 | $122.60 | $122.60 | $122.60 | 16,487 |
2022-10-11 | $123.34 | $124.79 | $123.23 | $123.74 | $123.74 | 24,214 |
2022-10-10 | $124.29 | $124.29 | $123.16 | $123.79 | $123.79 | 7,995 |
2022-10-07 | $124.65 | $124.79 | $123.31 | $123.89 | $123.89 | 18,202 |
2022-10-06 | $128.15 | $128.15 | $126.32 | $126.41 | $126.41 | 8,336 |
2022-10-05 | $128.21 | $129.18 | $127.28 | $128.39 | $128.39 | 14,546 |
2022-10-04 | $127.76 | $129.24 | $127.76 | $129.19 | $129.19 | 37,970 |
2022-10-03 | $124.24 | $126.87 | $124.24 | $126.34 | $126.34 | 68,981 |
2022-09-30 | $124.61 | $125.42 | $123.19 | $123.39 | $123.39 | 12,344 |
2022-09-29 | $125.92 | $125.92 | $124.03 | $124.68 | $124.68 | 106,761 |
2022-09-28 | $125.24 | $127.16 | $124.98 | $126.66 | $126.66 | 27,222 |
2022-09-27 | $126.46 | $126.94 | $124.03 | $124.64 | $124.64 | 18,225 |
2022-09-26 | $126.81 | $127.17 | $125.22 | $125.68 | $125.68 | 146,734 |
2022-09-23 | $127.60 | $127.60 | $126.02 | $127.26 | $127.26 | 23,221 |
2022-09-22 | $129.21 | $129.38 | $128.44 | $128.66 | $128.66 | 15,579 |
2022-09-21 | $132.05 | $132.74 | $129.61 | $129.61 | $129.61 | 11,663 |
2022-09-20 | $132.42 | $132.42 | $130.71 | $131.48 | $131.48 | 9,571 |
2022-09-19 | $131.53 | $133.26 | $131.53 | $133.26 | $133.26 | 21,116 |
2022-09-16 | $131.96 | $132.35 | $131.66 | $132.35 | $132.35 | 12,147 |
2022-09-15 | $134.94 | $135.14 | $133.59 | $133.78 | $133.10 | 10,319 |
2022-09-14 | $135.45 | $135.83 | $134.41 | $135.28 | $134.60 | 18,816 |
2022-09-13 | $137.43 | $137.62 | $134.92 | $135.31 | $134.63 | 14,786 |
2022-09-12 | $139.21 | $139.86 | $139.13 | $139.61 | $138.90 | 15,943 |
2022-09-09 | $137.94 | $138.94 | $137.94 | $138.63 | $137.93 | 6,128 |
2022-09-08 | $136.28 | $137.53 | $136.02 | $137.37 | $136.68 | 27,067 |
2022-09-07 | $134.21 | $137.23 | $134.21 | $137.08 | $136.39 | 12,358 |
2022-09-06 | $134.36 | $135.15 | $133.76 | $134.17 | $133.49 | 19,030 |
2022-09-02 | $136.60 | $137.01 | $133.87 | $134.19 | $134.19 | 19,039 |
2022-09-01 | $134.20 | $135.75 | $134.00 | $135.72 | $135.72 | 25,861 |
2022-08-31 | $135.91 | $136.24 | $134.81 | $134.82 | $134.82 | 12,385 |
2022-08-30 | $135.91 | $136.33 | $135.43 | $135.64 | $135.64 | 10,729 |
2022-08-29 | $137.10 | $137.82 | $136.51 | $137.09 | $137.09 | 7,277 |
2022-08-26 | $141.40 | $141.40 | $137.60 | $137.63 | $137.63 | 9,684 |
2022-08-25 | $140.22 | $141.23 | $140.06 | $141.23 | $141.23 | 5,674 |
2022-08-24 | $139.38 | $140.04 | $139.38 | $139.88 | $139.88 | 7,284 |
2022-08-23 | $140.30 | $140.33 | $139.39 | $139.51 | $139.51 | 7,252 |
2022-08-22 | $141.75 | $141.75 | $140.26 | $140.36 | $140.36 | 13,091 |
2022-08-19 | $143.18 | $143.18 | $142.42 | $142.75 | $142.75 | 22,208 |
2022-08-18 | $143.70 | $143.95 | $143.21 | $143.69 | $143.69 | 6,917 |
2022-08-17 | $143.01 | $143.94 | $142.99 | $143.50 | $143.50 | 9,125 |
2022-08-16 | $142.97 | $144.28 | $142.97 | $143.89 | $143.89 | 15,815 |
2022-08-15 | $141.96 | $143.22 | $141.96 | $143.21 | $143.21 | 8,168 |
2022-08-12 | $141.00 | $142.42 | $140.90 | $142.39 | $142.39 | 13,093 |
2022-08-11 | $141.01 | $141.51 | $140.17 | $140.36 | $140.36 | 8,200 |
2022-08-10 | $140.27 | $140.43 | $139.97 | $140.38 | $140.38 | 24,244 |
2022-08-09 | $138.79 | $138.83 | $138.37 | $138.57 | $138.57 | 7,171 |
2022-08-08 | $138.93 | $139.28 | $138.43 | $138.62 | $138.62 | 7,192 |
2022-08-05 | $137.27 | $138.31 | $137.24 | $138.25 | $138.25 | 11,231 |
2022-08-04 | $138.33 | $138.65 | $138.13 | $138.23 | $138.23 | 20,076 |
2022-08-03 | $137.95 | $138.76 | $137.32 | $138.50 | $138.50 | 12,812 |
2022-08-02 | $138.03 | $138.76 | $137.48 | $137.50 | $137.50 | 12,040 |
2022-08-01 | $138.08 | $138.66 | $138.08 | $138.42 | $138.42 | 156,466 |
2022-07-29 | $137.66 | $139.09 | $137.66 | $138.82 | $138.82 | 16,083 |
2022-07-28 | $135.52 | $137.89 | $135.17 | $137.68 | $137.68 | 43,477 |
2022-07-27 | $134.20 | $135.68 | $133.90 | $135.36 | $135.36 | 14,509 |
2022-07-26 | $133.69 | $134.00 | $133.55 | $134.00 | $134.00 | 15,966 |
2022-07-25 | $134.01 | $134.28 | $133.42 | $134.01 | $134.01 | 12,109 |
2022-07-22 | $134.29 | $134.38 | $133.06 | $133.71 | $133.71 | 12,449 |
2022-07-21 | $132.66 | $133.86 | $132.32 | $133.83 | $133.83 | 7,090 |
2022-07-20 | $132.89 | $133.48 | $132.35 | $132.90 | $132.90 | 11,070 |
2022-07-19 | $131.15 | $133.03 | $131.15 | $132.89 | $132.89 | 22,332 |
2022-07-18 | $132.16 | $132.16 | $129.91 | $130.17 | $130.17 | 24,481 |
2022-07-15 | $131.14 | $131.71 | $130.74 | $131.57 | $131.57 | 6,948 |
2022-07-14 | $129.05 | $130.02 | $128.62 | $129.91 | $129.91 | 12,473 |
2022-07-13 | $129.80 | $131.53 | $129.80 | $130.63 | $130.63 | 18,069 |
2022-07-12 | $132.31 | $132.62 | $130.66 | $131.15 | $131.15 | 15,657 |
2022-07-11 | $131.93 | $132.60 | $131.93 | $132.21 | $132.21 | 12,811 |
2022-07-08 | $132.46 | $133.07 | $132.35 | $132.53 | $132.53 | 110,457 |
2022-07-07 | $133.22 | $133.25 | $132.68 | $133.00 | $133.00 | 46,183 |
2022-07-06 | $132.05 | $133.24 | $131.61 | $132.57 | $132.57 | 19,023 |
2022-07-05 | $131.60 | $131.75 | $129.76 | $131.75 | $131.75 | 52,921 |
2022-07-01 | $131.04 | $133.03 | $130.71 | $132.87 | $132.87 | 46,181 |
2022-06-30 | $130.00 | $131.61 | $129.46 | $130.95 | $130.95 | 24,367 |
2022-06-29 | $130.25 | $131.19 | $130.25 | $130.96 | $130.96 | 14,543 |
2022-06-28 | $133.23 | $133.70 | $130.72 | $130.79 | $130.79 | 21,880 |
2022-06-27 | $132.84 | $133.05 | $132.36 | $132.62 | $132.62 | 13,880 |
2022-06-24 | $130.49 | $132.72 | $130.49 | $132.72 | $132.72 | 22,171 |
2022-06-23 | $128.22 | $129.41 | $127.93 | $129.26 | $129.26 | 29,432 |
2022-06-22 | $126.18 | $128.68 | $126.18 | $127.73 | $127.73 | 22,249 |
2022-06-21 | $125.98 | $127.55 | $125.98 | $127.21 | $127.21 | 21,719 |
2022-06-17 | $124.86 | $125.61 | $123.98 | $124.76 | $124.76 | 18,719 |
2022-06-16 | $126.58 | $126.60 | $125.08 | $125.56 | $124.85 | 26,209 |
2022-06-15 | $128.86 | $130.02 | $127.09 | $128.59 | $127.86 | 37,391 |
2022-06-14 | $129.59 | $129.71 | $127.00 | $127.81 | $127.08 | 12,784 |
2022-06-13 | $130.28 | $130.40 | $128.75 | $128.89 | $128.16 | 432,215 |
2022-06-10 | $133.59 | $133.59 | $132.64 | $132.69 | $131.94 | 16,602 |
2022-06-09 | $137.11 | $137.53 | $135.04 | $135.07 | $134.31 | 76,334 |
2022-06-08 | $139.26 | $139.26 | $137.57 | $137.62 | $136.84 | 10,334 |
2022-06-07 | $137.84 | $139.79 | $137.69 | $139.68 | $138.89 | 53,795 |
2022-06-06 | $139.25 | $139.72 | $138.54 | $138.61 | $137.83 | 12,184 |
2022-06-03 | $138.52 | $139.02 | $138.18 | $138.35 | $137.57 | 16,622 |
2022-06-02 | $137.73 | $139.55 | $136.75 | $139.50 | $138.71 | 20,791 |
2022-06-01 | $138.88 | $138.93 | $136.80 | $137.52 | $136.74 | 36,574 |
2022-05-31 | $139.14 | $139.43 | $138.04 | $138.68 | $137.90 | 25,489 |
2022-05-27 | $137.63 | $139.79 | $137.63 | $139.79 | $139.00 | 18,713 |
2022-05-26 | $136.19 | $137.78 | $136.19 | $137.38 | $136.60 | 22,240 |
2022-05-25 | $135.18 | $135.90 | $134.68 | $135.55 | $134.78 | 35,715 |
2022-05-24 | $134.12 | $135.46 | $132.88 | $135.20 | $134.44 | 26,078 |
2022-05-23 | $133.59 | $134.69 | $132.85 | $134.40 | $133.64 | 21,275 |
2022-05-20 | $133.08 | $133.08 | $130.42 | $132.52 | $131.77 | 68,549 |
2022-05-19 | $132.01 | $132.89 | $131.41 | $132.41 | $131.66 | 21,333 |
2022-05-18 | $136.22 | $136.22 | $132.58 | $132.84 | $132.09 | 37,796 |
2022-05-17 | $136.43 | $137.14 | $135.86 | $137.11 | $136.34 | 87,111 |
2022-05-16 | $134.97 | $136.19 | $134.57 | $135.40 | $134.63 | 22,855 |
2022-05-13 | $134.29 | $135.61 | $134.29 | $135.36 | $134.60 | 22,963 |
2022-05-12 | $132.87 | $133.85 | $131.85 | $133.47 | $132.72 | 25,088 |
2022-05-11 | $133.63 | $135.46 | $132.89 | $132.99 | $132.24 | 28,878 |
2022-05-10 | $135.80 | $136.09 | $132.77 | $133.60 | $132.84 | 34,213 |
2022-05-09 | $135.76 | $136.01 | $134.11 | $134.45 | $133.69 | 18,286 |
2022-05-06 | $136.65 | $137.37 | $135.59 | $137.00 | $136.23 | 17,944 |
2022-05-05 | $140.18 | $140.18 | $136.68 | $137.72 | $136.94 | 46,226 |
2022-05-04 | $137.82 | $141.38 | $137.82 | $141.32 | $140.52 | 20,730 |
2022-05-03 | $137.22 | $138.97 | $137.22 | $137.73 | $136.95 | 62,421 |
2022-05-02 | $138.01 | $138.91 | $135.22 | $137.23 | $136.45 | 27,137 |
2022-04-29 | $141.65 | $141.65 | $137.92 | $137.99 | $137.21 | 27,288 |
2022-04-28 | $141.18 | $142.77 | $140.50 | $142.43 | $141.63 | 211,794 |
2022-04-27 | $140.12 | $141.88 | $140.12 | $140.47 | $139.68 | 53,600 |
2022-04-26 | $142.23 | $142.59 | $140.05 | $140.11 | $139.32 | 19,923 |
2022-04-25 | $142.06 | $142.96 | $140.39 | $142.74 | $141.93 | 23,100 |
2022-04-22 | $145.56 | $145.56 | $142.30 | $142.37 | $141.57 | 30,440 |
2022-04-21 | $147.78 | $147.81 | $145.83 | $145.83 | $145.01 | 25,142 |
2022-04-20 | $145.98 | $147.25 | $145.98 | $146.81 | $145.98 | 28,441 |
2022-04-19 | $143.35 | $145.39 | $143.35 | $145.27 | $144.45 | 18,429 |
2022-04-18 | $143.70 | $144.17 | $142.74 | $143.24 | $142.43 | 20,126 |
2022-04-14 | $145.10 | $145.10 | $143.92 | $143.97 | $143.16 | 538,596 |
2022-04-13 | $144.39 | $144.82 | $143.69 | $144.67 | $143.85 | 12,857 |
2022-04-12 | $144.74 | $145.55 | $143.69 | $144.03 | $143.22 | 30,048 |
2022-04-11 | $145.34 | $145.44 | $144.42 | $144.42 | $143.60 | 23,823 |
2022-04-08 | $145.34 | $146.33 | $145.34 | $145.74 | $144.92 | 8,998 |
2022-04-07 | $144.90 | $146.03 | $144.35 | $145.57 | $144.75 | 8,851 |
2022-04-06 | $143.43 | $145.03 | $143.43 | $144.96 | $144.14 | 21,664 |
2022-04-05 | $143.79 | $145.16 | $143.79 | $144.13 | $143.32 | 27,284 |
2022-04-04 | $144.38 | $144.38 | $143.60 | $144.24 | $143.42 | 22,992 |
2022-04-01 | $143.78 | $144.63 | $143.26 | $144.56 | $143.74 | 85,126 |
2022-03-31 | $144.77 | $145.52 | $143.51 | $143.68 | $142.87 | 25,610 |
2022-03-30 | $144.62 | $145.02 | $144.57 | $144.96 | $144.14 | 8,131 |
2022-03-29 | $144.37 | $145.20 | $143.97 | $145.07 | $144.25 | 13,357 |
2022-03-28 | $142.48 | $143.32 | $142.30 | $143.32 | $142.51 | 10,644 |
2022-03-25 | $141.55 | $142.29 | $141.22 | $142.29 | $141.49 | 25,018 |
2022-03-24 | $140.40 | $141.07 | $140.05 | $141.07 | $140.27 | 13,390 |
2022-03-23 | $141.27 | $141.27 | $139.86 | $139.88 | $139.09 | 92,770 |
2022-03-22 | $141.23 | $141.69 | $141.16 | $141.52 | $140.72 | 15,892 |
2022-03-21 | $140.88 | $141.77 | $140.41 | $141.02 | $140.22 | 198,144 |
2022-03-18 | $139.86 | $141.07 | $139.46 | $141.04 | $140.24 | 76,484 |
2022-03-17 | $139.65 | $140.68 | $139.25 | $140.60 | $139.33 | 19,299 |
2022-03-16 | $138.49 | $138.99 | $136.49 | $138.99 | $137.73 | 106,491 |
2022-03-15 | $136.07 | $137.63 | $136.07 | $137.54 | $136.29 | 11,190 |
2022-03-14 | $135.48 | $136.68 | $134.73 | $135.23 | $134.01 | 115,252 |
2022-03-11 | $136.88 | $136.88 | $135.06 | $135.06 | $133.84 | 8,398 |
2022-03-10 | $135.07 | $136.31 | $134.67 | $136.20 | $134.97 | 63,048 |
2022-03-09 | $136.13 | $137.12 | $135.69 | $136.44 | $135.20 | 27,124 |
2022-03-08 | $136.34 | $136.94 | $134.10 | $134.10 | $132.89 | 25,044 |
2022-03-07 | $138.01 | $138.41 | $136.47 | $136.50 | $135.26 | 11,500 |
2022-03-04 | $137.60 | $139.04 | $137.27 | $139.03 | $137.77 | 22,469 |
2022-03-03 | $138.87 | $139.14 | $137.84 | $138.53 | $137.28 | 25,922 |
2022-03-02 | $136.05 | $138.42 | $136.05 | $138.01 | $136.76 | 10,556 |
2022-03-01 | $137.08 | $137.08 | $135.10 | $135.72 | $134.49 | 13,856 |
2022-02-28 | $135.93 | $137.23 | $135.39 | $136.88 | $135.64 | 113,882 |
2022-02-25 | $134.70 | $137.66 | $134.70 | $137.54 | $136.29 | 14,690 |
2022-02-24 | $130.23 | $134.32 | $130.23 | $134.10 | $132.89 | 82,395 |
2022-02-23 | $135.31 | $135.38 | $132.71 | $132.75 | $131.55 | 76,121 |
2022-02-22 | $135.41 | $135.70 | $134.03 | $134.72 | $133.50 | 40,355 |
2022-02-18 | $135.50 | $136.36 | $135.30 | $135.68 | $134.45 | 41,876 |
2022-02-17 | $136.71 | $136.71 | $135.75 | $135.75 | $134.52 | 14,933 |
2022-02-16 | $137.03 | $137.85 | $136.23 | $137.50 | $136.25 | 13,359 |
2022-02-15 | $137.63 | $137.96 | $136.98 | $137.41 | $136.17 | 23,387 |
2022-02-14 | $137.29 | $137.39 | $135.65 | $136.62 | $135.38 | 17,533 |
2022-02-11 | $139.29 | $139.50 | $137.03 | $137.36 | $136.12 | 19,989 |
2022-02-10 | $140.07 | $141.06 | $138.51 | $138.96 | $137.70 | 14,592 |
2022-02-09 | $140.97 | $141.97 | $140.97 | $141.77 | $140.49 | 18,589 |
2022-02-08 | $139.29 | $140.29 | $138.98 | $140.07 | $138.80 | 15,575 |
2022-02-07 | $140.06 | $140.42 | $139.32 | $139.56 | $138.30 | 14,137 |
2022-02-04 | $140.04 | $141.20 | $139.13 | $140.04 | $138.77 | 31,658 |
2022-02-03 | $141.57 | $142.12 | $140.62 | $140.78 | $139.50 | 19,427 |
2022-02-02 | $140.83 | $142.62 | $140.83 | $142.47 | $141.18 | 27,745 |
2022-02-01 | $141.00 | $141.15 | $139.63 | $141.00 | $139.72 | 104,050 |
2022-01-31 | $138.62 | $141.09 | $138.62 | $141.02 | $139.74 | 27,172 |
2022-01-28 | $135.28 | $139.17 | $135.28 | $139.16 | $137.90 | 21,189 |
2022-01-27 | $137.41 | $138.87 | $135.69 | $136.18 | $134.95 | 22,108 |
2022-01-26 | $139.34 | $139.73 | $135.70 | $136.68 | $135.44 | 199,204 |
2022-01-25 | $138.31 | $139.51 | $136.62 | $138.35 | $137.10 | 15,508 |
2022-01-24 | $138.11 | $139.96 | $136.00 | $139.95 | $138.68 | 25,727 |
2022-01-21 | $140.39 | $141.54 | $139.55 | $139.56 | $138.30 | 46,447 |
2022-01-20 | $142.31 | $143.53 | $140.51 | $140.51 | $139.24 | 9,907 |
2022-01-19 | $142.48 | $143.32 | $141.72 | $141.74 | $140.46 | 9,639 |
2022-01-18 | $142.66 | $142.66 | $141.62 | $142.25 | $140.96 | 20,411 |
2022-01-14 | $144.49 | $144.49 | $142.86 | $143.93 | $142.63 | 27,237 |
2022-01-13 | $146.34 | $146.38 | $144.88 | $144.98 | $143.67 | 10,610 |
2022-01-12 | $145.76 | $146.34 | $145.76 | $146.15 | $144.83 | 11,393 |
2022-01-11 | $145.47 | $145.70 | $144.04 | $145.64 | $144.32 | 16,557 |
2022-01-10 | $145.52 | $145.52 | $144.00 | $145.34 | $144.02 | 21,455 |
2022-01-07 | $146.66 | $146.68 | $146.11 | $146.21 | $144.89 | 29,946 |
2022-01-06 | $147.08 | $147.81 | $147.02 | $147.02 | $145.69 | 18,130 |
2022-01-05 | $148.87 | $149.27 | $147.20 | $147.20 | $145.87 | 30,355 |
2022-01-04 | $149.29 | $149.81 | $149.12 | $149.18 | $147.83 | 29,137 |
2022-01-03 | $150.45 | $150.45 | $148.11 | $148.92 | $147.57 | 29,668 |
2021-12-31 | $150.32 | $151.10 | $150.32 | $150.66 | $149.30 | 6,178 |
2021-12-30 | $150.93 | $150.93 | $150.40 | $150.42 | $149.06 | 10,939 |
2021-12-29 | $149.99 | $150.90 | $149.99 | $150.71 | $149.34 | 10,453 |
2021-12-28 | $149.32 | $150.12 | $149.32 | $149.91 | $148.55 | 11,690 |
2021-12-27 | $147.75 | $149.36 | $147.75 | $149.35 | $148.00 | 11,834 |
2021-12-23 | $146.93 | $147.82 | $146.93 | $147.41 | $146.07 | 122,081 |
2021-12-22 | $145.73 | $146.90 | $145.73 | $146.89 | $145.56 | 11,246 |
2021-12-21 | $145.15 | $146.04 | $144.93 | $145.74 | $144.42 | 26,418 |
2021-12-20 | $144.94 | $144.94 | $143.21 | $144.57 | $143.26 | 24,863 |
2021-12-17 | $147.56 | $147.56 | $145.54 | $145.71 | $144.39 | 16,016 |
2021-12-16 | $148.52 | $149.02 | $147.71 | $148.43 | $146.46 | 13,387 |
2021-12-15 | $146.34 | $148.16 | $146.34 | $148.16 | $146.19 | 68,735 |
2021-12-14 | $146.78 | $146.96 | $145.76 | $146.22 | $144.28 | 23,590 |
2021-12-13 | $146.68 | $147.93 | $146.68 | $147.43 | $145.47 | 12,150 |
2021-12-10 | $146.45 | $147.05 | $146.33 | $147.05 | $145.09 | 73,233 |
2021-12-09 | $145.79 | $146.22 | $145.53 | $145.53 | $143.59 | 21,960 |
2021-12-08 | $146.04 | $146.39 | $145.57 | $146.39 | $144.44 | 27,532 |
2021-12-07 | $145.41 | $146.28 | $145.41 | $145.98 | $144.04 | 8,593 |
2021-12-06 | $143.41 | $144.83 | $143.41 | $144.28 | $142.36 | 11,646 |
2021-12-03 | $142.50 | $142.50 | $141.26 | $142.39 | $140.50 | 23,953 |
2021-12-02 | $140.37 | $143.23 | $140.37 | $142.58 | $140.68 | 10,753 |
2021-12-01 | $141.91 | $143.39 | $139.68 | $139.73 | $137.87 | 11,578 |
2021-11-30 | $143.45 | $143.52 | $140.62 | $140.62 | $138.75 | 22,780 |
2021-11-29 | $143.74 | $144.65 | $143.34 | $144.09 | $142.17 | 8,508 |
2021-11-26 | $143.68 | $143.68 | $142.57 | $142.89 | $140.99 | 5,917 |
2021-11-24 | $144.77 | $145.53 | $144.77 | $145.50 | $143.56 | 12,935 |
2021-11-23 | $144.62 | $145.35 | $144.50 | $145.29 | $143.36 | 44,685 |
2021-11-22 | $145.34 | $145.69 | $144.78 | $144.78 | $142.85 | 4,513 |
2021-11-19 | $144.98 | $145.19 | $144.78 | $144.78 | $142.86 | 4,954 |
2021-11-18 | $144.68 | $144.78 | $144.35 | $144.67 | $142.75 | 6,553 |
2021-11-17 | $145.12 | $145.12 | $144.45 | $145.04 | $143.11 | 6,901 |
2021-11-16 | $145.00 | $145.74 | $145.00 | $145.22 | $143.29 | 7,769 |
2021-11-15 | $144.72 | $144.88 | $144.45 | $144.71 | $142.79 | 7,077 |
2021-11-12 | $144.01 | $144.63 | $143.88 | $144.60 | $142.68 | 9,190 |
2021-11-11 | $143.96 | $143.96 | $143.61 | $143.77 | $141.86 | 8,006 |
2021-11-10 | $144.22 | $144.22 | $143.84 | $144.03 | $142.12 | 8,545 |
2021-11-09 | $143.82 | $144.06 | $143.61 | $144.06 | $142.14 | 4,732 |
2021-11-08 | $143.97 | $144.12 | $143.21 | $143.84 | $141.92 | 10,208 |
2021-11-05 | $144.00 | $144.18 | $143.40 | $143.65 | $141.74 | 5,772 |
2021-11-04 | $143.70 | $143.94 | $143.13 | $143.45 | $141.54 | 13,360 |
2021-11-03 | $143.03 | $143.42 | $142.49 | $143.39 | $141.49 | 7,160 |
2021-11-02 | $142.78 | $143.50 | $142.78 | $143.39 | $141.48 | 10,519 |
2021-11-01 | $143.16 | $143.24 | $142.15 | $142.65 | $140.75 | 141,523 |
2021-10-29 | $142.45 | $143.17 | $142.45 | $142.92 | $141.02 | 10,731 |
2021-10-28 | $141.84 | $142.71 | $141.84 | $142.70 | $140.80 | 84,109 |
2021-10-27 | $143.06 | $143.06 | $141.53 | $141.53 | $139.65 | 7,676 |
2021-10-26 | $142.96 | $143.36 | $142.90 | $142.90 | $141.00 | 8,845 |
2021-10-25 | $142.88 | $143.40 | $142.60 | $143.08 | $141.18 | 8,326 |
2021-10-22 | $143.00 | $143.28 | $142.60 | $143.07 | $141.17 | 12,378 |
2021-10-21 | $141.60 | $142.26 | $141.57 | $142.25 | $140.36 | 5,031 |
2021-10-20 | $141.00 | $141.63 | $141.00 | $141.50 | $139.62 | 20,336 |
2021-10-19 | $139.95 | $140.59 | $139.95 | $140.59 | $138.72 | 6,135 |
2021-10-18 | $138.92 | $139.62 | $138.58 | $139.46 | $137.61 | 9,663 |
2021-10-15 | $139.94 | $140.14 | $139.43 | $139.55 | $137.69 | 9,322 |
2021-10-14 | $137.58 | $139.06 | $137.58 | $139.06 | $137.21 | 6,293 |
2021-10-13 | $135.68 | $136.94 | $135.64 | $136.86 | $135.04 | 28,610 |
2021-10-12 | $136.07 | $136.68 | $135.81 | $136.08 | $134.27 | 105,026 |
2021-10-11 | $136.19 | $137.05 | $135.79 | $135.79 | $133.98 | 13,768 |
2021-10-08 | $136.82 | $136.92 | $136.46 | $136.52 | $134.70 | 12,158 |
2021-10-07 | $137.80 | $137.80 | $136.76 | $136.80 | $134.98 | 22,142 |
2021-10-06 | $134.06 | $135.79 | $133.70 | $135.79 | $133.99 | 15,788 |
2021-10-05 | $134.20 | $135.37 | $134.20 | $134.80 | $133.01 | 31,519 |
2021-10-04 | $134.22 | $134.77 | $133.19 | $133.85 | $132.07 | 58,190 |
2021-10-01 | $134.24 | $135.23 | $132.93 | $134.59 | $132.80 | 112,153 |
2021-09-30 | $135.40 | $135.56 | $133.40 | $133.40 | $131.63 | 39,586 |
2021-09-29 | $134.70 | $135.73 | $134.70 | $135.17 | $133.37 | 9,388 |
2021-09-28 | $135.41 | $135.55 | $134.07 | $134.37 | $132.59 | 15,727 |
2021-09-27 | $137.33 | $137.52 | $136.23 | $136.23 | $134.41 | 6,030 |
2021-09-24 | $137.78 | $137.79 | $137.20 | $137.41 | $135.58 | 6,904 |
2021-09-23 | $137.20 | $138.14 | $137.20 | $137.49 | $135.66 | 10,535 |
2021-09-22 | $136.67 | $137.27 | $136.32 | $136.75 | $134.93 | 14,304 |
2021-09-21 | $136.50 | $137.05 | $135.92 | $135.99 | $134.18 | 14,973 |
2021-09-20 | $135.89 | $136.32 | $134.76 | $136.01 | $134.20 | 212,139 |
2021-09-17 | $138.29 | $138.29 | $137.10 | $137.10 | $135.28 | 19,772 |
2021-09-16 | $139.35 | $139.39 | $138.54 | $139.01 | $136.67 | 6,549 |
2021-09-15 | $139.13 | $139.81 | $139.07 | $139.48 | $137.13 | 8,037 |
2021-09-14 | $139.58 | $139.58 | $138.79 | $138.89 | $136.55 | 23,294 |
2021-09-13 | $140.49 | $140.49 | $139.00 | $139.37 | $137.02 | 6,155 |
2021-09-10 | $141.00 | $141.00 | $139.52 | $139.52 | $137.17 | 10,014 |
2021-09-09 | $141.39 | $141.41 | $140.46 | $140.50 | $138.13 | 4,978 |
2021-09-08 | $140.23 | $141.56 | $140.23 | $141.55 | $139.16 | 145,568 |
2021-09-07 | $142.09 | $142.09 | $140.53 | $140.53 | $138.16 | 11,475 |
2021-09-03 | $142.28 | $142.59 | $141.81 | $142.31 | $139.91 | 14,870 |
2021-09-02 | $142.04 | $142.61 | $142.04 | $142.58 | $140.17 | 17,113 |
2021-09-01 | $141.26 | $142.12 | $141.19 | $141.87 | $139.48 | 102,248 |
2021-08-31 | $141.17 | $141.50 | $141.06 | $141.25 | $138.87 | 13,204 |
2021-08-30 | $140.95 | $141.41 | $140.88 | $141.31 | $138.93 | 33,808 |
2021-08-27 | $139.93 | $140.84 | $139.93 | $140.70 | $138.33 | 56,488 |
2021-08-26 | $140.24 | $140.25 | $139.95 | $139.96 | $137.60 | 9,548 |
2021-08-25 | $140.32 | $140.79 | $140.32 | $140.63 | $138.26 | 8,452 |
2021-08-24 | $140.89 | $140.89 | $140.29 | $140.29 | $137.92 | 8,943 |
2021-08-23 | $141.13 | $141.26 | $140.69 | $140.73 | $138.36 | 29,837 |
2021-08-20 | $140.39 | $141.15 | $140.39 | $140.95 | $138.57 | 42,922 |
2021-08-19 | $139.83 | $140.34 | $139.45 | $140.12 | $137.76 | 11,293 |
2021-08-18 | $140.27 | $140.71 | $139.37 | $139.37 | $137.02 | 7,543 |
2021-08-17 | $140.75 | $141.01 | $140.18 | $140.83 | $138.45 | 11,172 |
2021-08-16 | $140.73 | $141.20 | $140.64 | $141.20 | $138.82 | 10,479 |
2021-08-13 | $139.87 | $140.27 | $139.87 | $140.22 | $137.85 | 8,547 |
2021-08-12 | $139.64 | $139.86 | $139.51 | $139.82 | $137.46 | 8,731 |
2021-08-11 | $139.52 | $139.67 | $139.36 | $139.59 | $137.23 | 11,594 |
2021-08-10 | $139.00 | $139.07 | $138.77 | $138.84 | $136.50 | 17,336 |
2021-08-09 | $139.02 | $139.02 | $138.55 | $138.79 | $136.45 | 5,517 |
2021-08-06 | $139.00 | $139.25 | $138.99 | $139.04 | $136.69 | 24,698 |
2021-08-05 | $138.46 | $138.78 | $138.26 | $138.77 | $136.43 | 5,404 |
2021-08-04 | $138.52 | $138.80 | $138.03 | $138.22 | $135.89 | 10,894 |
2021-08-03 | $138.11 | $139.00 | $138.11 | $138.98 | $136.64 | 24,998 |
2021-08-02 | $139.15 | $139.15 | $138.11 | $138.13 | $135.80 | 27,241 |
2021-07-30 | $138.76 | $138.79 | $138.36 | $138.40 | $136.06 | 6,994 |
2021-07-29 | $138.15 | $138.56 | $138.14 | $138.36 | $136.03 | 12,800 |
2021-07-28 | $138.36 | $138.36 | $137.24 | $137.51 | $135.19 | 16,384 |
2021-07-27 | $137.46 | $138.31 | $137.46 | $138.31 | $135.98 | 28,670 |
2021-07-26 | $137.68 | $137.92 | $137.17 | $137.62 | $135.30 | 29,767 |
2021-07-23 | $136.92 | $137.98 | $136.92 | $137.86 | $135.53 | 14,545 |
2021-07-22 | $136.61 | $136.64 | $136.29 | $136.56 | $134.26 | 9,415 |
2021-07-21 | $136.73 | $136.93 | $136.50 | $136.64 | $134.33 | 55,657 |
2021-07-20 | $134.96 | $137.00 | $134.96 | $136.39 | $134.09 | 30,119 |
2021-07-19 | $135.59 | $135.67 | $133.72 | $134.66 | $132.39 | 155,762 |
2021-07-16 | $137.02 | $137.28 | $136.56 | $136.59 | $134.29 | 8,136 |
2021-07-15 | $135.47 | $136.59 | $135.47 | $136.54 | $134.24 | 20,287 |
2021-07-14 | $135.96 | $136.38 | $135.84 | $136.21 | $133.91 | 9,841 |
2021-07-13 | $136.18 | $136.25 | $135.55 | $135.62 | $133.33 | 10,234 |
2021-07-12 | $135.77 | $136.28 | $135.77 | $136.25 | $133.95 | 10,338 |
2021-07-09 | $135.34 | $136.18 | $135.34 | $136.14 | $133.84 | 9,209 |
2021-07-08 | $134.46 | $135.31 | $134.40 | $134.84 | $132.56 | 8,856 |
2021-07-07 | $134.76 | $135.95 | $134.76 | $135.92 | $133.63 | 11,601 |
2021-07-06 | $134.53 | $134.86 | $133.69 | $134.83 | $132.56 | 135,347 |
2021-07-02 | $134.16 | $134.85 | $134.16 | $134.76 | $132.48 | 9,923 |
2021-07-01 | $133.25 | $134.21 | $133.25 | $133.99 | $131.73 | 23,188 |
2021-06-30 | $133.37 | $133.37 | $132.88 | $133.10 | $130.85 | 15,361 |
2021-06-29 | $133.47 | $133.85 | $133.20 | $133.26 | $131.01 | 14,481 |
2021-06-28 | $133.39 | $133.42 | $133.03 | $133.34 | $131.09 | 25,341 |
2021-06-25 | $132.60 | $133.52 | $132.60 | $133.51 | $131.26 | 7,094 |
2021-06-24 | $132.35 | $132.55 | $132.04 | $132.45 | $130.22 | 26,278 |
2021-06-23 | $132.69 | $132.69 | $131.95 | $131.95 | $129.73 | 8,443 |
2021-06-22 | $132.36 | $132.87 | $132.13 | $132.60 | $130.36 | 6,689 |
2021-06-21 | $130.80 | $132.35 | $130.80 | $132.28 | $130.05 | 5,533 |
2021-06-18 | $131.50 | $131.50 | $130.19 | $130.19 | $127.99 | 11,109 |
2021-06-17 | $132.81 | $133.08 | $132.45 | $132.86 | $129.98 | 8,312 |
2021-06-16 | $134.25 | $134.35 | $133.05 | $133.05 | $130.17 | 8,765 |
2021-06-15 | $134.29 | $134.54 | $133.99 | $134.36 | $131.45 | 18,122 |
2021-06-14 | $133.99 | $134.32 | $133.66 | $134.32 | $131.41 | 9,922 |
2021-06-11 | $134.30 | $134.39 | $133.84 | $134.36 | $131.45 | 6,719 |
2021-06-10 | $133.91 | $134.22 | $133.65 | $134.17 | $131.26 | 9,026 |
2021-06-09 | $133.75 | $133.75 | $133.47 | $133.47 | $130.58 | 15,582 |
2021-06-08 | $133.42 | $133.49 | $132.95 | $133.41 | $130.52 | 8,506 |
2021-06-07 | $134.24 | $134.24 | $133.34 | $133.44 | $130.55 | 6,957 |
2021-06-04 | $133.64 | $134.13 | $133.64 | $134.09 | $131.18 | 9,350 |
2021-06-03 | $133.00 | $133.55 | $132.61 | $133.45 | $130.56 | 12,452 |
2021-06-02 | $133.58 | $133.58 | $133.01 | $133.39 | $130.50 | 14,525 |
2021-06-01 | $134.01 | $134.01 | $132.78 | $133.00 | $130.12 | 10,645 |
2021-05-28 | $133.20 | $133.64 | $133.20 | $133.39 | $130.50 | 13,586 |
2021-05-27 | $132.94 | $133.25 | $132.90 | $132.97 | $130.09 | 16,217 |
2021-05-26 | $132.92 | $133.05 | $132.73 | $132.82 | $129.94 | 27,271 |
2021-05-25 | $133.29 | $133.33 | $132.82 | $132.97 | $130.09 | 17,261 |
2021-05-24 | $133.16 | $133.67 | $133.16 | $133.32 | $130.43 | 8,990 |
2021-05-21 | $132.97 | $133.86 | $132.51 | $132.89 | $130.01 | 12,059 |
2021-05-20 | $131.74 | $133.26 | $131.74 | $132.88 | $130.00 | 24,325 |
2021-05-19 | $131.34 | $131.69 | $130.51 | $131.69 | $128.84 | 22,753 |
2021-05-18 | $132.72 | $133.04 | $132.35 | $132.38 | $129.51 | 9,549 |
2021-05-17 | $133.91 | $133.91 | $133.08 | $133.30 | $130.41 | 21,778 |
2021-05-14 | $133.17 | $134.19 | $133.17 | $133.94 | $131.03 | 96,238 |
2021-05-13 | $130.69 | $133.22 | $130.69 | $132.76 | $129.88 | 7,340 |
2021-05-12 | $132.88 | $132.88 | $130.66 | $130.81 | $127.98 | 14,567 |
2021-05-11 | $134.25 | $134.25 | $132.83 | $133.18 | $130.29 | 16,334 |
2021-05-10 | $135.63 | $136.01 | $135.02 | $135.02 | $132.09 | 22,626 |
2021-05-07 | $133.69 | $134.80 | $133.69 | $134.73 | $131.81 | 23,758 |
2021-05-06 | $133.17 | $133.79 | $133.02 | $133.79 | $130.89 | 13,220 |
2021-05-05 | $133.86 | $133.86 | $132.49 | $132.95 | $130.07 | 22,800 |
2021-05-04 | $133.26 | $133.51 | $132.90 | $133.48 | $130.59 | 32,083 |
2021-05-03 | $133.11 | $133.90 | $133.11 | $133.38 | $130.49 | 15,451 |
2021-04-30 | $132.70 | $132.82 | $132.51 | $132.80 | $129.92 | 8,797 |
2021-04-29 | $131.97 | $132.94 | $131.97 | $132.90 | $130.02 | 15,496 |
2021-04-28 | $132.25 | $132.25 | $131.58 | $131.71 | $128.86 | 7,759 |
2021-04-27 | $132.14 | $132.23 | $131.71 | $132.14 | $129.28 | 17,392 |
2021-04-26 | $132.75 | $132.75 | $132.02 | $132.02 | $129.16 | 7,951 |
2021-04-23 | $131.78 | $132.90 | $131.78 | $132.71 | $129.83 | 8,616 |
2021-04-22 | $131.99 | $132.50 | $131.63 | $131.76 | $128.90 | 24,379 |
2021-04-21 | $131.46 | $132.35 | $131.46 | $132.17 | $129.30 | 17,665 |
2021-04-20 | $131.25 | $131.72 | $131.14 | $131.56 | $128.71 | 9,137 |
2021-04-19 | $131.10 | $131.10 | $130.74 | $131.00 | $128.16 | 24,956 |
2021-04-16 | $131.18 | $131.54 | $130.94 | $131.33 | $128.48 | 9,585 |
2021-04-15 | $129.32 | $130.49 | $129.32 | $130.49 | $127.66 | 9,316 |
2021-04-14 | $129.03 | $129.53 | $129.03 | $129.12 | $126.32 | 21,584 |
2021-04-13 | $129.00 | $129.48 | $128.98 | $129.30 | $126.50 | 14,075 |
2021-04-12 | $128.22 | $129.03 | $128.22 | $128.99 | $126.19 | 16,815 |
2021-04-09 | $128.15 | $128.58 | $128.07 | $128.58 | $125.80 | 16,603 |
2021-04-08 | $127.96 | $127.97 | $127.70 | $127.82 | $125.05 | 19,419 |
2021-04-07 | $127.61 | $127.83 | $127.42 | $127.59 | $124.82 | 30,260 |
2021-04-06 | $127.84 | $128.02 | $127.44 | $127.76 | $124.99 | 24,286 |
2021-04-05 | $126.84 | $128.01 | $126.84 | $127.83 | $125.06 | 19,174 |
2021-04-01 | $125.70 | $126.30 | $125.27 | $126.30 | $123.57 | 66,305 |
2021-03-31 | $125.96 | $126.08 | $125.29 | $125.33 | $122.61 | 26,448 |
2021-03-30 | $125.99 | $126.27 | $125.69 | $125.95 | $123.22 | 16,416 |
2021-03-29 | $125.96 | $126.74 | $125.46 | $126.42 | $123.67 | 10,689 |
2021-03-26 | $124.40 | $126.28 | $124.40 | $126.28 | $123.54 | 23,620 |
2021-03-25 | $122.78 | $124.52 | $122.54 | $124.35 | $121.65 | 30,728 |
2021-03-24 | $123.32 | $124.46 | $123.31 | $123.31 | $120.64 | 34,248 |
2021-03-23 | $122.84 | $123.57 | $122.55 | $122.77 | $120.11 | 16,983 |
2021-03-22 | $122.44 | $123.34 | $122.44 | $123.10 | $120.43 | 16,523 |
2021-03-19 | $123.52 | $123.56 | $122.69 | $122.69 | $120.03 | 11,626 |
2021-03-18 | $125.07 | $125.45 | $124.50 | $124.62 | $121.20 | 12,936 |
2021-03-17 | $125.29 | $125.34 | $124.69 | $125.27 | $121.83 | 8,599 |
2021-03-16 | $126.00 | $126.00 | $125.13 | $125.38 | $121.94 | 18,801 |
2021-03-15 | $124.72 | $125.96 | $124.49 | $125.92 | $122.47 | 15,046 |
2021-03-12 | $123.79 | $124.80 | $123.79 | $124.80 | $121.38 | 41,570 |
2021-03-11 | $123.97 | $124.31 | $123.65 | $123.65 | $120.26 | 11,686 |
2021-03-10 | $122.51 | $123.95 | $122.51 | $123.45 | $120.07 | 20,240 |
2021-03-09 | $122.62 | $123.43 | $122.33 | $122.33 | $118.97 | 16,365 |
2021-03-08 | $121.28 | $123.46 | $121.24 | $122.05 | $118.70 | 36,262 |
2021-03-05 | $119.54 | $121.45 | $118.43 | $121.09 | $117.77 | 21,670 |
2021-03-04 | $120.17 | $120.77 | $117.73 | $118.73 | $115.47 | 39,369 |
2021-03-03 | $120.95 | $121.33 | $120.33 | $120.33 | $117.03 | 30,434 |
2021-03-02 | $121.33 | $121.85 | $120.85 | $121.21 | $117.89 | 28,697 |
2021-03-01 | $120.44 | $122.16 | $120.44 | $121.43 | $118.10 | 136,294 |
2021-02-26 | $120.60 | $120.68 | $119.27 | $119.28 | $116.01 | 43,449 |
2021-02-25 | $122.09 | $122.44 | $120.26 | $120.53 | $117.22 | 10,812 |
2021-02-24 | $121.56 | $122.67 | $121.47 | $122.47 | $119.11 | 15,633 |
2021-02-23 | $120.79 | $121.79 | $120.53 | $121.57 | $118.23 | 26,201 |
2021-02-22 | $120.48 | $121.39 | $120.48 | $121.07 | $117.75 | 19,284 |
2021-02-19 | $121.63 | $121.82 | $121.17 | $121.20 | $117.88 | 14,458 |
2021-02-18 | $121.05 | $121.80 | $120.95 | $121.57 | $118.24 | 13,112 |
2021-02-17 | $121.20 | $121.79 | $121.20 | $121.73 | $118.39 | 72,148 |
2021-02-16 | $122.28 | $122.31 | $121.57 | $121.71 | $118.37 | 17,534 |
2021-02-12 | $121.70 | $122.18 | $121.63 | $122.18 | $118.83 | 16,053 |
2021-02-11 | $121.91 | $122.13 | $121.39 | $121.98 | $118.63 | 24,281 |
2021-02-10 | $121.85 | $122.05 | $121.25 | $121.60 | $118.26 | 227,203 |
2021-02-09 | $121.11 | $121.67 | $121.11 | $121.58 | $118.25 | 16,562 |
2021-02-08 | $121.05 | $121.38 | $120.76 | $121.38 | $118.05 | 32,310 |
2021-02-05 | $120.10 | $120.53 | $120.10 | $120.50 | $117.19 | 40,278 |
2021-02-04 | $118.61 | $119.67 | $118.61 | $119.58 | $116.30 | 20,843 |
2021-02-03 | $118.51 | $118.62 | $118.00 | $118.41 | $115.16 | 28,754 |
2021-02-02 | $118.00 | $119.14 | $117.89 | $118.62 | $115.37 | 16,585 |
2021-02-01 | $116.08 | $117.37 | $116.08 | $117.04 | $113.83 | 14,483 |
2021-01-29 | $116.56 | $117.03 | $115.26 | $115.39 | $112.23 | 27,535 |
2021-01-28 | $116.66 | $118.25 | $116.58 | $117.15 | $113.94 | 37,102 |
2021-01-27 | $117.52 | $117.52 | $115.75 | $115.94 | $112.76 | 18,393 |
2021-01-26 | $119.14 | $119.28 | $118.90 | $118.90 | $115.64 | 12,841 |
2021-01-25 | $118.57 | $119.22 | $118.28 | $119.14 | $115.87 | 24,125 |
2021-01-22 | $118.88 | $119.23 | $118.76 | $119.03 | $115.77 | 41,285 |
2021-01-21 | $120.28 | $120.28 | $119.56 | $119.67 | $116.39 | 19,098 |
2021-01-20 | $119.08 | $120.30 | $118.85 | $120.23 | $116.93 | 32,998 |
2021-01-19 | $119.12 | $119.16 | $118.70 | $118.78 | $115.52 | 33,789 |
2021-01-15 | $118.28 | $118.93 | $117.76 | $118.53 | $115.28 | 196,562 |
2021-01-14 | $119.53 | $119.53 | $118.68 | $118.75 | $115.49 | 14,876 |
2021-01-13 | $119.18 | $119.61 | $118.86 | $119.17 | $115.90 | 26,557 |
2021-01-12 | $119.38 | $119.72 | $118.95 | $119.52 | $116.24 | 28,161 |
2021-01-11 | $119.58 | $119.95 | $119.36 | $119.55 | $116.27 | 17,450 |
2021-01-08 | $119.92 | $120.48 | $119.36 | $120.22 | $116.92 | 15,773 |
2021-01-07 | $120.06 | $120.09 | $119.55 | $119.89 | $116.60 | 30,210 |
2021-01-06 | $117.88 | $120.19 | $117.88 | $119.55 | $116.27 | 23,081 |
2021-01-05 | $117.19 | $117.91 | $116.94 | $117.58 | $114.36 | 23,684 |
2021-01-04 | $120.09 | $120.09 | $116.73 | $117.45 | $114.23 | 28,012 |
2020-12-31 | $118.77 | $120.12 | $118.60 | $119.95 | $116.66 | 15,607 |
2020-12-30 | $118.88 | $119.29 | $118.86 | $118.91 | $115.65 | 15,163 |
2020-12-29 | $119.55 | $119.55 | $118.34 | $118.52 | $115.27 | 15,031 |
2020-12-28 | $119.13 | $119.36 | $118.92 | $119.06 | $115.79 | 15,120 |
2020-12-24 | $117.72 | $118.37 | $117.72 | $118.37 | $115.12 | 16,433 |
2020-12-23 | $118.30 | $118.74 | $117.67 | $117.73 | $114.50 | 20,484 |
2020-12-22 | $117.98 | $118.02 | $117.56 | $117.73 | $114.50 | 16,026 |
2020-12-21 | $117.31 | $118.08 | $116.08 | $117.88 | $114.65 | 17,677 |
2020-12-18 | $119.40 | $119.40 | $118.30 | $118.87 | $115.61 | 22,312 |
2020-12-17 | $120.07 | $120.40 | $120.01 | $120.39 | $116.15 | 18,970 |
2020-12-16 | $119.59 | $119.93 | $119.25 | $119.46 | $115.25 | 21,796 |
2020-12-15 | $118.11 | $119.57 | $118.11 | $119.49 | $115.28 | 20,561 |
2020-12-14 | $119.54 | $119.54 | $117.79 | $117.79 | $113.64 | 21,498 |
2020-12-11 | $118.08 | $118.59 | $117.74 | $118.50 | $114.32 | 115,066 |
2020-12-10 | $118.67 | $118.82 | $118.25 | $118.45 | $114.27 | 21,219 |
2020-12-09 | $119.39 | $119.39 | $118.48 | $118.80 | $114.61 | 16,506 |
2020-12-08 | $118.51 | $119.39 | $118.44 | $119.25 | $115.05 | 41,142 |
2020-12-07 | $119.08 | $119.39 | $118.68 | $118.85 | $114.66 | 17,497 |
2020-12-04 | $118.73 | $119.61 | $118.73 | $119.60 | $115.38 | 24,320 |
2020-12-03 | $118.28 | $118.79 | $118.01 | $118.25 | $114.08 | 20,650 |
2020-12-02 | $118.31 | $118.62 | $117.73 | $118.11 | $113.95 | 13,632 |
2020-12-01 | $118.23 | $118.85 | $118.23 | $118.60 | $114.42 | 51,670 |
2020-11-30 | $117.47 | $117.56 | $116.82 | $117.22 | $113.09 | 15,198 |
2020-11-27 | $118.63 | $118.63 | $117.82 | $118.15 | $113.98 | 6,199 |
2020-11-25 | $118.74 | $118.74 | $117.66 | $118.21 | $114.04 | 15,037 |
2020-11-24 | $118.19 | $119.15 | $118.10 | $118.85 | $114.66 | 24,065 |
2020-11-23 | $117.35 | $117.59 | $116.69 | $117.06 | $112.93 | 27,472 |
2020-11-20 | $117.36 | $117.42 | $116.59 | $116.68 | $112.57 | 214,464 |
2020-11-19 | $116.87 | $117.34 | $116.30 | $117.23 | $113.10 | 17,047 |
2020-11-18 | $118.96 | $118.96 | $117.14 | $117.14 | $113.01 | 23,897 |
2020-11-17 | $118.11 | $118.91 | $117.72 | $118.46 | $114.28 | 91,598 |
2020-11-16 | $118.29 | $119.02 | $117.82 | $119.02 | $114.82 | 30,556 |
2020-11-13 | $115.89 | $117.44 | $115.89 | $117.37 | $113.23 | 11,238 |
2020-11-12 | $116.37 | $116.37 | $114.68 | $115.26 | $111.20 | 17,710 |
2020-11-11 | $117.60 | $117.60 | $116.37 | $116.89 | $112.77 | 22,621 |
2020-11-10 | $115.17 | $116.99 | $115.17 | $116.93 | $112.81 | 27,399 |
2020-11-09 | $116.70 | $119.02 | $115.39 | $115.39 | $111.32 | 60,281 |
2020-11-06 | $112.01 | $112.41 | $111.77 | $111.94 | $107.99 | 36,424 |
2020-11-05 | $112.00 | $112.61 | $111.82 | $111.90 | $107.96 | 36,521 |
2020-11-04 | $110.50 | $112.30 | $109.80 | $110.65 | $106.75 | 66,739 |
2020-11-03 | $109.15 | $110.30 | $109.13 | $109.82 | $105.95 | 15,410 |
2020-11-02 | $106.91 | $107.76 | $106.85 | $107.64 | $103.85 | 26,252 |
2020-10-30 | $105.54 | $106.14 | $104.50 | $105.59 | $101.87 | 44,150 |
2020-10-29 | $105.21 | $106.84 | $104.80 | $105.93 | $102.20 | 25,065 |
2020-10-28 | $106.65 | $106.73 | $105.23 | $105.25 | $101.54 | 19,214 |
2020-10-27 | $109.60 | $109.68 | $108.38 | $108.38 | $104.56 | 36,717 |
2020-10-26 | $110.84 | $110.84 | $108.82 | $109.62 | $105.76 | 20,435 |
2020-10-23 | $111.86 | $111.88 | $111.24 | $111.88 | $107.94 | 11,387 |
2020-10-22 | $110.98 | $111.58 | $110.67 | $111.41 | $107.48 | 8,087 |
2020-10-21 | $110.56 | $111.23 | $110.56 | $110.77 | $106.87 | 20,200 |
2020-10-20 | $110.45 | $111.41 | $110.45 | $110.55 | $106.65 | 17,354 |
2020-10-19 | $111.88 | $112.07 | $109.88 | $110.03 | $106.15 | 25,615 |
2020-10-16 | $112.29 | $112.41 | $111.80 | $111.80 | $107.86 | 30,642 |
2020-10-15 | $110.78 | $111.98 | $110.67 | $111.79 | $107.85 | 12,153 |
2020-10-14 | $112.15 | $112.83 | $111.56 | $111.77 | $107.83 | 24,264 |
2020-10-13 | $112.93 | $113.27 | $111.91 | $112.09 | $108.14 | 25,364 |
2020-10-12 | $112.81 | $113.63 | $112.65 | $113.37 | $109.37 | 25,266 |
2020-10-09 | $112.36 | $112.80 | $112.01 | $112.33 | $108.37 | 38,651 |
2020-10-08 | $111.25 | $112.08 | $111.19 | $111.93 | $107.98 | 12,259 |
2020-10-07 | $110.30 | $111.00 | $110.29 | $110.71 | $106.81 | 17,360 |
2020-10-06 | $110.75 | $111.46 | $109.57 | $109.59 | $105.73 | 97,214 |
2020-10-05 | $109.98 | $110.63 | $109.82 | $110.57 | $106.67 | 24,780 |
2020-10-02 | $107.40 | $109.74 | $107.40 | $109.28 | $105.43 | 23,335 |
2020-10-01 | $108.80 | $109.50 | $108.37 | $109.07 | $105.22 | 36,778 |
2020-09-30 | $108.01 | $109.10 | $107.66 | $108.37 | $104.55 | 12,681 |
2020-09-29 | $108.37 | $108.55 | $107.53 | $107.84 | $104.04 | 42,823 |
2020-09-28 | $107.66 | $108.92 | $107.66 | $108.46 | $104.64 | 43,780 |
2020-09-25 | $104.89 | $106.94 | $104.89 | $106.77 | $103.01 | 34,213 |
2020-09-24 | $105.16 | $106.44 | $104.49 | $105.43 | $101.71 | 20,607 |
2020-09-23 | $107.52 | $107.80 | $105.23 | $105.28 | $101.57 | 29,199 |
2020-09-22 | $106.71 | $107.64 | $106.71 | $107.49 | $103.71 | 31,398 |
2020-09-21 | $106.89 | $106.89 | $105.75 | $106.64 | $102.88 | 26,236 |
2020-09-18 | $110.07 | $110.07 | $108.37 | $108.62 | $104.79 | 14,267 |
2020-09-17 | $109.51 | $110.46 | $109.24 | $110.19 | $105.90 | 19,934 |
2020-09-16 | $110.86 | $111.82 | $110.72 | $110.84 | $106.52 | 21,464 |
2020-09-15 | $110.86 | $111.30 | $110.37 | $110.58 | $106.27 | 33,788 |
2020-09-14 | $109.13 | $110.57 | $109.13 | $110.20 | $105.91 | 78,074 |
2020-09-11 | $108.62 | $108.90 | $107.68 | $108.53 | $104.30 | 29,966 |
2020-09-10 | $109.75 | $110.06 | $108.20 | $108.56 | $104.33 | 117,156 |
2020-09-09 | $108.80 | $110.43 | $108.76 | $109.64 | $105.37 | 79,697 |
2020-09-08 | $109.00 | $109.10 | $107.91 | $108.00 | $103.79 | 24,895 |
2020-09-04 | $111.32 | $111.38 | $108.78 | $110.00 | $105.71 | 31,357 |
2020-09-03 | $113.02 | $113.27 | $110.02 | $110.65 | $106.34 | 38,529 |
2020-09-02 | $111.22 | $113.19 | $111.21 | $112.97 | $108.57 | 31,924 |
2020-09-01 | $110.44 | $111.07 | $110.20 | $111.03 | $106.70 | 28,832 |
2020-08-31 | $111.19 | $111.19 | $110.55 | $110.55 | $106.24 | 26,612 |
2020-08-28 | $111.12 | $111.35 | $110.49 | $111.31 | $106.97 | 97,849 |
2020-08-27 | $109.98 | $111.14 | $109.98 | $110.72 | $106.41 | 26,637 |
2020-08-26 | $110.00 | $110.07 | $109.34 | $109.89 | $105.61 | 33,937 |
2020-08-25 | $109.65 | $110.10 | $109.53 | $109.90 | $105.62 | 57,347 |
2020-08-24 | $109.01 | $109.77 | $108.74 | $109.74 | $105.46 | 116,136 |
2020-08-21 | $108.61 | $108.66 | $108.09 | $108.58 | $104.35 | 21,267 |
2020-08-20 | $108.39 | $109.02 | $108.24 | $108.74 | $104.50 | 56,754 |
2020-08-19 | $109.82 | $109.82 | $108.79 | $108.84 | $104.60 | 27,740 |
2020-08-18 | $109.87 | $110.13 | $109.58 | $109.73 | $105.45 | 21,629 |
2020-08-17 | $110.00 | $110.22 | $109.85 | $109.87 | $105.59 | 31,652 |
2020-08-14 | $109.64 | $110.15 | $109.34 | $109.69 | $105.42 | 28,298 |
2020-08-13 | $109.56 | $110.08 | $109.53 | $109.68 | $105.41 | 17,706 |
2020-08-12 | $109.96 | $110.33 | $109.90 | $109.97 | $105.69 | 31,657 |
2020-08-11 | $110.33 | $110.51 | $109.25 | $109.33 | $105.07 | 37,445 |
2020-08-10 | $109.21 | $109.76 | $109.21 | $109.63 | $105.36 | 32,302 |
2020-08-07 | $107.72 | $109.29 | $107.72 | $109.27 | $105.01 | 27,081 |
2020-08-06 | $107.73 | $108.20 | $107.48 | $108.19 | $103.97 | 14,922 |
2020-08-05 | $107.96 | $108.01 | $107.53 | $107.70 | $103.50 | 38,513 |
2020-08-04 | $106.96 | $107.39 | $106.79 | $107.37 | $103.19 | 23,211 |
2020-08-03 | $107.18 | $107.36 | $106.94 | $107.09 | $102.92 | 25,825 |
2020-07-31 | $106.97 | $107.19 | $105.82 | $107.17 | $102.99 | 43,200 |
2020-07-30 | $106.29 | $107.33 | $106.19 | $107.22 | $103.04 | 93,814 |
2020-07-29 | $106.55 | $107.80 | $106.55 | $107.66 | $103.47 | 27,463 |
2020-07-28 | $106.23 | $106.93 | $106.03 | $106.36 | $102.22 | 18,002 |
2020-07-27 | $106.32 | $106.66 | $105.71 | $106.66 | $102.50 | 33,028 |
2020-07-24 | $106.78 | $106.82 | $106.14 | $106.40 | $102.25 | 23,772 |
2020-07-23 | $106.93 | $107.79 | $106.59 | $106.85 | $102.69 | 26,252 |
2020-07-22 | $105.71 | $107.10 | $105.71 | $107.05 | $102.88 | 29,531 |
2020-07-21 | $106.06 | $106.62 | $105.90 | $105.96 | $101.83 | 29,791 |
2020-07-20 | $105.53 | $105.81 | $105.16 | $105.42 | $101.31 | 25,923 |
2020-07-17 | $105.31 | $106.04 | $104.99 | $105.80 | $101.68 | 32,762 |
2020-07-16 | $104.51 | $105.23 | $104.51 | $105.05 | $100.96 | 60,359 |
2020-07-15 | $104.82 | $105.24 | $104.42 | $104.95 | $100.86 | 30,877 |
2020-07-14 | $101.59 | $103.63 | $101.59 | $103.60 | $99.56 | 47,200 |
2020-07-13 | $102.85 | $103.83 | $101.96 | $102.01 | $98.04 | 50,927 |
2020-07-10 | $101.24 | $102.50 | $101.17 | $102.50 | $98.51 | 36,768 |
2020-07-09 | $102.63 | $102.63 | $100.43 | $101.36 | $97.41 | 57,900 |
2020-07-08 | $102.11 | $102.75 | $101.79 | $102.44 | $98.45 | 37,382 |
2020-07-07 | $102.75 | $103.14 | $102.09 | $102.11 | $98.13 | 134,200 |
2020-07-06 | $104.14 | $104.32 | $103.14 | $103.38 | $99.35 | 192,410 |
2020-07-02 | $103.86 | $104.23 | $102.71 | $102.83 | $98.82 | 28,123 |
2020-07-01 | $102.06 | $103.11 | $102.03 | $102.74 | $98.74 | 126,189 |
2020-06-30 | $100.87 | $102.42 | $100.87 | $102.06 | $98.08 | 79,730 |
2020-06-29 | $100.00 | $100.90 | $99.49 | $100.85 | $96.92 | 35,372 |
2020-06-26 | $101.15 | $101.16 | $99.43 | $99.59 | $95.71 | 19,953 |
2020-06-25 | $100.08 | $101.39 | $99.41 | $101.29 | $97.34 | 39,037 |
2020-06-24 | $102.09 | $102.09 | $99.46 | $100.20 | $96.30 | 95,523 |
2020-06-23 | $103.71 | $103.85 | $102.84 | $102.88 | $98.87 | 38,690 |
2020-06-22 | $101.88 | $102.95 | $101.41 | $102.78 | $98.78 | 28,260 |
2020-06-19 | $104.86 | $104.95 | $102.38 | $102.38 | $98.39 | 27,740 |
2020-06-18 | $103.56 | $104.67 | $103.56 | $104.25 | $99.68 | 41,073 |
2020-06-17 | $105.54 | $105.54 | $104.47 | $104.58 | $100.00 | 45,452 |
2020-06-16 | $106.00 | $106.59 | $103.93 | $105.12 | $100.51 | 44,783 |
2020-06-15 | $100.15 | $103.72 | $100.15 | $103.25 | $98.72 | 36,427 |
2020-06-12 | $103.79 | $104.03 | $100.60 | $102.61 | $98.11 | 42,358 |
2020-06-11 | $104.82 | $104.82 | $101.18 | $101.26 | $96.82 | 68,005 |
2020-06-10 | $108.65 | $108.65 | $106.99 | $107.27 | $102.57 | 38,004 |
2020-06-09 | $109.32 | $109.41 | $108.67 | $108.86 | $104.09 | 25,977 |
2020-06-08 | $109.40 | $110.58 | $109.40 | $110.58 | $105.73 | 55,141 |
2020-06-05 | $108.60 | $110.05 | $108.60 | $109.12 | $104.34 | 41,063 |
2020-06-04 | $106.22 | $106.36 | $105.39 | $106.08 | $101.43 | 46,998 |
2020-06-03 | $105.37 | $106.79 | $105.37 | $106.55 | $101.88 | 33,549 |
2020-06-02 | $103.91 | $104.43 | $103.65 | $104.36 | $99.79 | 175,242 |
2020-06-01 | $102.87 | $103.97 | $102.87 | $103.57 | $99.03 | 74,079 |
2020-05-29 | $102.75 | $103.39 | $102.07 | $103.12 | $98.60 | 64,053 |
2020-05-28 | $103.30 | $104.01 | $102.81 | $103.19 | $98.67 | 91,779 |
2020-05-27 | $102.57 | $102.97 | $101.45 | $102.76 | $98.26 | 67,408 |
2020-05-26 | $101.48 | $102.05 | $101.29 | $101.36 | $96.92 | 33,658 |
2020-05-22 | $99.14 | $99.37 | $98.54 | $99.35 | $95.00 | 83,265 |
2020-05-21 | $99.21 | $99.72 | $99.00 | $99.15 | $94.80 | 26,647 |
2020-05-20 | $99.07 | $99.74 | $99.03 | $99.27 | $94.92 | 111,343 |
2020-05-19 | $98.91 | $99.30 | $98.12 | $98.12 | $93.82 | 46,808 |
2020-05-18 | $98.06 | $99.88 | $98.06 | $99.30 | $94.95 | 47,925 |
2020-05-15 | $94.35 | $95.46 | $93.95 | $95.44 | $91.26 | 58,681 |
2020-05-14 | $93.14 | $95.11 | $91.88 | $95.11 | $90.94 | 109,279 |
2020-05-13 | $96.05 | $96.05 | $93.60 | $94.33 | $90.20 | 84,407 |
2020-05-12 | $98.92 | $98.92 | $96.25 | $96.25 | $92.03 | 149,437 |
2020-05-11 | $98.17 | $99.46 | $97.98 | $98.75 | $94.42 | 80,207 |
2020-05-08 | $98.92 | $99.15 | $98.43 | $99.07 | $94.73 | 48,179 |
2020-05-07 | $96.72 | $98.56 | $96.72 | $97.46 | $93.19 | 49,559 |
2020-05-06 | $97.53 | $97.53 | $95.89 | $95.89 | $91.69 | 259,000 |
2020-05-05 | $96.94 | $98.11 | $96.94 | $97.13 | $92.87 | 98,071 |
2020-05-04 | $95.10 | $96.19 | $94.66 | $96.10 | $91.89 | 49,726 |
2020-05-01 | $96.61 | $96.77 | $95.49 | $95.98 | $91.77 | 93,786 |
2020-04-30 | $99.06 | $99.06 | $97.94 | $98.38 | $94.07 | 169,779 |
2020-04-29 | $100.32 | $100.85 | $99.43 | $100.20 | $95.81 | 67,678 |
2020-04-28 | $99.89 | $100.16 | $98.33 | $98.46 | $94.14 | 67,961 |
2020-04-27 | $96.39 | $98.45 | $96.39 | $98.07 | $93.77 | 79,412 |
2020-04-24 | $95.27 | $96.18 | $94.42 | $95.73 | $91.53 | 75,184 |
2020-04-23 | $95.81 | $96.56 | $94.83 | $94.87 | $90.71 | 81,726 |
2020-04-22 | $95.31 | $96.10 | $94.90 | $95.54 | $91.35 | 213,110 |
2020-04-21 | $94.52 | $95.24 | $93.56 | $93.81 | $89.70 | 237,337 |
2020-04-20 | $97.81 | $98.14 | $96.26 | $96.58 | $92.35 | 106,568 |
2020-04-17 | $97.97 | $99.40 | $97.65 | $99.18 | $94.83 | 117,606 |
2020-04-16 | $96.17 | $96.43 | $94.90 | $95.84 | $91.64 | 132,251 |
2020-04-15 | $96.83 | $96.86 | $95.55 | $95.95 | $91.74 | 190,743 |
2020-04-14 | $98.00 | $99.12 | $97.97 | $98.96 | $94.62 | 372,891 |
2020-04-13 | $98.44 | $98.44 | $95.66 | $96.50 | $92.27 | 151,476 |
2020-04-09 | $98.03 | $99.87 | $97.69 | $99.00 | $94.66 | 266,948 |
2020-04-08 | $93.50 | $96.49 | $92.79 | $96.26 | $92.04 | 63,229 |
2020-04-07 | $94.99 | $95.89 | $92.14 | $92.14 | $88.10 | 156,141 |
2020-04-06 | $89.11 | $92.56 | $89.09 | $91.89 | $87.86 | 103,966 |
2020-04-03 | $87.33 | $87.64 | $84.74 | $85.62 | $81.87 | 95,157 |
2020-04-02 | $84.98 | $88.20 | $84.98 | $87.45 | $83.62 | 108,940 |
2020-04-01 | $87.62 | $87.64 | $85.00 | $85.91 | $82.14 | 122,269 |
2020-03-31 | $92.44 | $92.44 | $90.19 | $90.60 | $86.63 | 146,078 |
2020-03-30 | $90.71 | $93.11 | $90.00 | $92.85 | $88.78 | 129,224 |
2020-03-27 | $88.86 | $92.79 | $88.50 | $90.15 | $86.20 | 395,373 |
2020-03-26 | $87.18 | $92.14 | $87.08 | $91.88 | $87.85 | 342,500 |
2020-03-25 | $85.15 | $89.04 | $82.76 | $85.99 | $82.22 | 150,904 |
2020-03-24 | $80.51 | $84.43 | $80.51 | $84.26 | $80.57 | 324,147 |
2020-03-23 | $80.64 | $80.64 | $75.42 | $76.56 | $73.20 | 312,114 |
2020-03-20 | $84.92 | $85.41 | $80.31 | $80.73 | $77.19 | 255,425 |
2020-03-19 | $83.96 | $86.24 | $81.44 | $84.78 | $80.60 | 207,387 |
2020-03-18 | $86.01 | $87.43 | $80.29 | $84.84 | $80.65 | 404,367 |
2020-03-17 | $87.83 | $91.95 | $85.76 | $91.95 | $87.41 | 281,282 |
2020-03-16 | $88.83 | $92.61 | $86.16 | $86.32 | $82.06 | 213,105 |
2020-03-13 | $95.68 | $98.08 | $90.27 | $98.08 | $93.24 | 502,187 |
2020-03-12 | $93.96 | $97.16 | $89.67 | $90.29 | $85.83 | 376,143 |
2020-03-11 | $103.08 | $103.28 | $99.47 | $100.79 | $95.82 | 343,154 |
2020-03-10 | $104.59 | $105.64 | $100.70 | $105.64 | $100.43 | 106,057 |
2020-03-09 | $102.20 | $104.56 | $100.00 | $101.43 | $96.42 | 353,187 |
2020-03-06 | $107.52 | $109.74 | $106.47 | $109.32 | $103.93 | 118,401 |
2020-03-05 | $111.82 | $112.37 | $109.82 | $110.82 | $105.35 | 158,753 |
2020-03-04 | $111.46 | $114.33 | $110.93 | $114.20 | $108.56 | 75,719 |
2020-03-03 | $112.08 | $113.32 | $108.60 | $109.44 | $104.04 | 198,535 |
2020-03-02 | $106.94 | $111.78 | $106.83 | $111.78 | $106.26 | 273,015 |
2020-02-28 | $106.16 | $107.15 | $104.11 | $106.62 | $101.36 | 337,505 |
2020-02-27 | $112.50 | $113.17 | $108.91 | $108.97 | $103.59 | 410,641 |
2020-02-26 | $115.20 | $116.39 | $114.03 | $114.03 | $108.40 | 312,684 |
2020-02-25 | $118.05 | $118.22 | $114.43 | $114.71 | $109.05 | 441,095 |
2020-02-24 | $117.60 | $118.93 | $117.39 | $117.70 | $111.89 | 154,129 |
2020-02-21 | $120.65 | $120.69 | $120.13 | $120.38 | $114.44 | 67,815 |
2020-02-20 | $121.16 | $121.24 | $119.80 | $120.86 | $114.90 | 82,519 |
2020-02-19 | $121.45 | $121.63 | $121.21 | $121.21 | $115.23 | 86,518 |
2020-02-18 | $121.36 | $121.38 | $120.87 | $121.18 | $115.20 | 87,394 |
2020-02-14 | $120.98 | $121.50 | $120.98 | $121.50 | $115.50 | 66,242 |
2020-02-13 | $119.95 | $121.02 | $119.95 | $120.77 | $114.81 | 94,212 |
2020-02-12 | $120.36 | $120.36 | $119.93 | $120.19 | $114.26 | 130,554 |
2020-02-11 | $120.17 | $120.51 | $120.00 | $120.07 | $114.14 | 86,567 |
2020-02-10 | $118.91 | $119.81 | $118.91 | $119.81 | $113.90 | 77,847 |
2020-02-07 | $119.17 | $119.35 | $118.80 | $119.02 | $113.15 | 63,723 |
2020-02-06 | $119.54 | $119.54 | $119.20 | $119.28 | $113.39 | 98,666 |
2020-02-05 | $118.94 | $119.30 | $118.67 | $119.22 | $113.34 | 144,845 |
2020-02-04 | $118.23 | $118.69 | $118.06 | $118.07 | $112.24 | 220,930 |
2020-02-03 | $116.76 | $117.83 | $116.76 | $117.28 | $111.49 | 133,776 |
2020-01-31 | $117.68 | $117.87 | $116.14 | $116.48 | $110.73 | 78,105 |
2020-01-30 | $116.50 | $118.08 | $116.50 | $118.05 | $112.22 | 125,105 |
2020-01-29 | $117.51 | $117.57 | $117.02 | $117.07 | $111.29 | 62,748 |
2020-01-28 | $116.74 | $117.62 | $116.74 | $117.26 | $111.47 | 140,723 |
2020-01-27 | $116.13 | $116.85 | $116.00 | $116.42 | $110.68 | 70,565 |
2020-01-24 | $118.09 | $118.19 | $116.99 | $117.46 | $111.66 | 58,198 |
2020-01-23 | $117.54 | $118.01 | $117.10 | $117.98 | $112.16 | 52,359 |
2020-01-22 | $117.81 | $118.16 | $117.61 | $117.71 | $111.90 | 63,246 |
2020-01-21 | $117.19 | $117.73 | $117.19 | $117.56 | $111.76 | 102,181 |
2020-01-17 | $117.16 | $117.57 | $117.16 | $117.55 | $111.75 | 57,912 |
2020-01-16 | $116.50 | $117.05 | $116.50 | $117.05 | $111.27 | 100,158 |
2020-01-15 | $115.56 | $116.38 | $115.56 | $116.07 | $110.34 | 62,340 |
2020-01-14 | $115.68 | $115.78 | $115.37 | $115.50 | $109.80 | 112,548 |
2020-01-13 | $115.21 | $115.81 | $115.19 | $115.81 | $110.10 | 92,563 |
2020-01-10 | $115.40 | $115.54 | $114.97 | $115.01 | $109.33 | 57,140 |
2020-01-09 | $114.90 | $115.36 | $114.90 | $115.33 | $109.64 | 154,809 |
2020-01-08 | $114.02 | $114.92 | $114.02 | $114.39 | $108.75 | 162,422 |
2020-01-07 | $114.36 | $114.36 | $114.02 | $114.02 | $108.39 | 50,083 |
2020-01-06 | $114.04 | $114.65 | $114.04 | $114.65 | $108.99 | 59,360 |
2020-01-03 | $113.73 | $114.77 | $113.73 | $114.58 | $108.93 | 99,123 |
2020-01-02 | $114.58 | $114.61 | $113.96 | $114.61 | $108.95 | 304,300 |
2019-12-31 | $113.84 | $114.23 | $113.69 | $114.20 | $108.56 | 38,926 |
2019-12-30 | $114.29 | $114.29 | $113.66 | $113.92 | $108.30 | 56,045 |
2019-12-27 | $114.36 | $114.36 | $114.05 | $114.28 | $108.64 | 57,004 |
2019-12-26 | $113.78 | $114.08 | $113.78 | $114.05 | $108.42 | 62,576 |
2019-12-24 | $113.69 | $113.78 | $113.57 | $113.70 | $108.09 | 24,599 |
2019-12-23 | $114.24 | $114.30 | $113.68 | $113.68 | $108.07 | 126,240 |
2019-12-20 | $113.99 | $114.33 | $113.96 | $114.24 | $108.60 | 47,484 |
2019-12-19 | $113.88 | $114.33 | $113.77 | $114.27 | $107.94 | 88,044 |
2019-12-18 | $114.18 | $114.34 | $113.78 | $113.78 | $107.48 | 71,944 |
2019-12-17 | $114.20 | $114.37 | $114.02 | $114.02 | $107.71 | 47,596 |
2019-12-16 | $114.07 | $114.21 | $113.87 | $114.11 | $107.79 | 73,693 |
2019-12-13 | $113.23 | $113.59 | $113.06 | $113.55 | $107.26 | 49,794 |
2019-12-12 | $112.88 | $113.59 | $112.82 | $113.38 | $107.10 | 51,761 |
2019-12-11 | $112.98 | $113.03 | $112.54 | $112.88 | $106.63 | 36,712 |
2019-12-10 | $113.06 | $113.09 | $112.72 | $112.83 | $106.58 | 37,710 |
2019-12-09 | $113.02 | $113.21 | $113.00 | $113.08 | $106.82 | 163,984 |
2019-12-06 | $113.00 | $113.49 | $113.00 | $113.21 | $106.94 | 59,302 |
2019-12-05 | $112.36 | $112.58 | $112.13 | $112.52 | $106.29 | 72,727 |
2019-12-04 | $111.95 | $112.65 | $111.95 | $112.40 | $106.18 | 72,595 |
2019-12-03 | $111.66 | $111.85 | $111.39 | $111.74 | $105.55 | 94,982 |
2019-12-02 | $113.18 | $113.36 | $112.25 | $112.35 | $106.13 | 118,578 |
2019-11-29 | $113.49 | $113.73 | $113.24 | $113.30 | $107.03 | 42,840 |
2019-11-27 | $113.33 | $113.71 | $113.15 | $113.66 | $107.37 | 145,413 |
2019-11-26 | $112.37 | $113.33 | $112.37 | $113.31 | $107.04 | 230,789 |
2019-11-25 | $112.30 | $112.65 | $112.09 | $112.35 | $106.13 | 89,913 |
2019-11-22 | $112.20 | $112.20 | $111.66 | $112.09 | $105.88 | 51,993 |
2019-11-21 | $112.71 | $112.76 | $111.83 | $111.97 | $105.77 | 107,080 |
2019-11-20 | $112.72 | $113.08 | $112.28 | $112.66 | $106.42 | 118,145 |
2019-11-19 | $112.69 | $113.04 | $112.61 | $112.89 | $106.64 | 81,576 |
2019-11-18 | $112.34 | $112.69 | $112.27 | $112.63 | $106.39 | 96,823 |
2019-11-15 | $112.40 | $112.40 | $112.07 | $112.35 | $106.13 | 169,007 |
2019-11-14 | $111.72 | $112.04 | $111.56 | $112.04 | $105.84 | 114,289 |
2019-11-13 | $110.91 | $111.85 | $110.90 | $111.75 | $105.56 | 87,009 |
2019-11-12 | $111.10 | $111.49 | $110.92 | $111.14 | $104.99 | 89,432 |
2019-11-11 | $110.61 | $111.09 | $110.61 | $110.92 | $104.78 | 43,123 |
2019-11-08 | $111.01 | $111.13 | $110.82 | $110.95 | $104.81 | 64,297 |
2019-11-07 | $111.21 | $111.40 | $110.85 | $111.02 | $104.87 | 138,542 |
2019-11-06 | $110.40 | $110.93 | $110.26 | $110.90 | $104.76 | 62,059 |
2019-11-05 | $110.63 | $110.63 | $110.00 | $110.29 | $104.18 | 153,116 |
2019-11-04 | $111.67 | $111.70 | $110.48 | $110.65 | $104.52 | 224,305 |
2019-11-01 | $111.71 | $111.90 | $111.17 | $111.35 | $105.19 | 261,365 |
2019-10-31 | $111.43 | $111.43 | $110.73 | $111.27 | $105.11 | 60,489 |
2019-10-30 | $110.90 | $111.58 | $110.57 | $111.45 | $105.28 | 110,104 |
2019-10-29 | $110.15 | $111.12 | $110.15 | $110.89 | $104.75 | 80,029 |
2019-10-28 | $110.53 | $110.70 | $110.18 | $110.31 | $104.20 | 261,766 |
2019-10-25 | $110.63 | $110.63 | $110.24 | $110.29 | $104.18 | 142,204 |
2019-10-24 | $110.61 | $110.77 | $110.23 | $110.63 | $104.51 | 49,636 |
2019-10-23 | $110.23 | $110.54 | $109.92 | $110.33 | $104.22 | 75,708 |
2019-10-22 | $111.43 | $111.43 | $110.18 | $110.21 | $104.11 | 86,583 |
2019-10-21 | $111.49 | $111.49 | $111.00 | $111.32 | $105.16 | 64,310 |
2019-10-18 | $110.79 | $111.21 | $110.74 | $111.04 | $104.89 | 54,618 |
2019-10-17 | $110.95 | $111.32 | $110.81 | $110.89 | $104.75 | 104,292 |
2019-10-16 | $110.50 | $110.68 | $110.14 | $110.66 | $104.53 | 67,722 |
2019-10-15 | $110.68 | $110.97 | $110.65 | $110.67 | $104.54 | 97,471 |
2019-10-14 | $110.62 | $110.76 | $110.29 | $110.36 | $104.25 | 118,658 |
2019-10-11 | $110.98 | $111.41 | $110.53 | $110.53 | $104.41 | 103,475 |
2019-10-10 | $109.59 | $110.51 | $109.52 | $110.20 | $104.10 | 119,089 |
2019-10-09 | $109.52 | $109.96 | $109.17 | $109.62 | $103.55 | 100,311 |
2019-10-08 | $109.85 | $110.01 | $108.73 | $108.78 | $102.76 | 272,260 |
2019-10-07 | $110.72 | $110.98 | $110.30 | $110.40 | $104.29 | 149,211 |
2019-10-04 | $109.68 | $111.03 | $109.68 | $110.95 | $104.81 | 170,926 |
2019-10-03 | $108.61 | $109.33 | $107.86 | $109.33 | $103.28 | 96,482 |
2019-10-02 | $109.82 | $110.00 | $108.13 | $108.62 | $102.61 | 108,411 |
2019-10-01 | $111.70 | $111.77 | $110.22 | $110.22 | $104.12 | 266,095 |
2019-09-30 | $111.16 | $111.71 | $111.16 | $111.48 | $105.31 | 60,831 |
2019-09-27 | $112.01 | $112.01 | $110.37 | $110.96 | $104.82 | 86,613 |
2019-09-26 | $111.57 | $111.97 | $111.19 | $111.67 | $105.49 | 62,061 |
2019-09-25 | $111.13 | $111.53 | $110.82 | $111.38 | $105.21 | 101,299 |
2019-09-24 | $111.58 | $112.06 | $110.74 | $111.08 | $104.93 | 100,805 |
2019-09-23 | $110.89 | $111.47 | $110.66 | $111.20 | $105.04 | 39,053 |
2019-09-20 | $111.61 | $111.78 | $110.81 | $111.12 | $104.97 | 58,871 |
2019-09-19 | $112.08 | $112.49 | $111.88 | $111.96 | $105.27 | 117,164 |
2019-09-18 | $111.82 | $112.00 | $110.97 | $111.99 | $105.30 | 154,359 |
2019-09-17 | $110.80 | $111.83 | $110.80 | $111.83 | $105.15 | 70,820 |
2019-09-16 | $110.59 | $110.89 | $110.50 | $110.73 | $104.11 | 99,093 |
2019-09-13 | $111.44 | $111.45 | $110.81 | $110.98 | $104.35 | 174,230 |
2019-09-12 | $111.05 | $111.48 | $110.99 | $111.29 | $104.64 | 107,762 |
2019-09-11 | $110.35 | $110.60 | $110.03 | $110.60 | $103.99 | 206,411 |
2019-09-10 | $111.14 | $111.14 | $109.54 | $110.17 | $103.59 | 143,862 |
2019-09-09 | $112.78 | $112.78 | $111.20 | $111.43 | $104.77 | 92,760 |
2019-09-06 | $112.30 | $112.65 | $112.25 | $112.40 | $105.68 | 150,722 |
2019-09-05 | $112.35 | $112.70 | $112.01 | $112.05 | $105.35 | 132,641 |
2019-09-04 | $111.24 | $111.54 | $110.89 | $111.54 | $104.87 | 70,938 |
2019-09-03 | $110.20 | $110.61 | $110.02 | $110.58 | $103.97 | 113,922 |
2019-08-30 | $111.20 | $111.32 | $110.37 | $110.67 | $104.06 | 67,328 |
2019-08-29 | $110.62 | $110.89 | $110.10 | $110.65 | $104.04 | 98,616 |
2019-08-28 | $109.17 | $109.74 | $108.88 | $109.73 | $103.17 | 88,444 |
2019-08-27 | $109.94 | $110.15 | $109.22 | $109.53 | $102.98 | 73,901 |
2019-08-26 | $109.12 | $109.42 | $108.48 | $109.42 | $102.88 | 134,769 |
2019-08-23 | $110.31 | $110.80 | $107.88 | $108.33 | $101.86 | 83,328 |
2019-08-22 | $110.64 | $110.84 | $109.71 | $110.54 | $103.93 | 106,611 |
2019-08-21 | $110.43 | $110.43 | $110.03 | $110.33 | $103.74 | 232,375 |
2019-08-20 | $110.58 | $110.70 | $109.78 | $109.83 | $103.27 | 100,411 |
2019-08-19 | $110.58 | $110.82 | $110.31 | $110.66 | $104.05 | 148,021 |
2019-08-16 | $108.91 | $109.91 | $108.91 | $109.78 | $103.22 | 141,338 |
2019-08-15 | $107.86 | $108.68 | $107.65 | $108.46 | $101.98 | 89,402 |
2019-08-14 | $109.14 | $109.35 | $107.57 | $107.57 | $101.14 | 74,417 |
2019-08-13 | $108.86 | $110.40 | $108.69 | $110.25 | $103.66 | 148,592 |
2019-08-12 | $109.92 | $110.08 | $108.71 | $108.96 | $102.45 | 153,290 |
2019-08-09 | $110.09 | $110.45 | $109.30 | $110.11 | $103.53 | 144,330 |
2019-08-08 | $108.88 | $110.32 | $108.80 | $110.23 | $103.64 | 350,641 |
2019-08-07 | $107.17 | $108.76 | $106.19 | $108.36 | $101.88 | 101,969 |
2019-08-06 | $106.63 | $108.05 | $106.58 | $108.02 | $101.56 | 225,576 |
2019-08-05 | $107.99 | $108.00 | $105.46 | $106.10 | $99.76 | 113,697 |
2019-08-02 | $109.12 | $109.44 | $108.34 | $109.01 | $102.50 | 179,909 |
2019-08-01 | $109.53 | $110.50 | $109.06 | $109.12 | $102.60 | 120,031 |
2019-07-31 | $110.44 | $110.68 | $108.85 | $109.45 | $102.91 | 115,366 |
2019-07-30 | $110.57 | $110.97 | $110.34 | $110.50 | $103.90 | 66,878 |
2019-07-29 | $111.15 | $111.18 | $110.80 | $110.93 | $104.30 | 123,298 |
2019-07-26 | $110.41 | $111.12 | $110.35 | $111.10 | $104.46 | 89,305 |
2019-07-25 | $110.19 | $110.32 | $109.80 | $110.19 | $103.60 | 91,185 |
2019-07-24 | $109.94 | $110.15 | $109.48 | $110.07 | $103.49 | 102,318 |
2019-07-23 | $109.76 | $109.99 | $109.28 | $109.95 | $103.38 | 143,153 |
2019-07-22 | $109.64 | $109.75 | $109.30 | $109.41 | $102.87 | 94,943 |
2019-07-19 | $110.73 | $110.73 | $109.42 | $109.42 | $102.88 | 58,066 |
2019-07-18 | $109.94 | $110.50 | $109.72 | $110.46 | $103.86 | 64,537 |
2019-07-17 | $110.60 | $110.80 | $109.99 | $110.02 | $103.44 | 95,183 |
2019-07-16 | $110.77 | $110.81 | $110.37 | $110.44 | $103.84 | 89,039 |
2019-07-15 | $110.85 | $111.05 | $110.60 | $110.84 | $104.22 | 147,093 |
2019-07-12 | $110.61 | $110.75 | $110.19 | $110.66 | $104.05 | 110,415 |
2019-07-11 | $110.39 | $110.39 | $109.88 | $110.37 | $103.77 | 97,878 |
2019-07-10 | $110.28 | $110.84 | $110.15 | $110.27 | $103.68 | 103,874 |
2019-07-09 | $109.63 | $110.02 | $109.46 | $109.94 | $103.37 | 71,102 |
2019-07-08 | $110.09 | $110.09 | $109.67 | $109.82 | $103.26 | 148,499 |
2019-07-05 | $110.13 | $110.15 | $109.16 | $110.12 | $103.54 | 137,022 |
2019-07-03 | $109.48 | $110.28 | $109.48 | $110.28 | $103.69 | 34,504 |
2019-07-02 | $108.61 | $109.18 | $108.56 | $109.18 | $102.65 | 139,573 |
2019-07-01 | $108.63 | $108.63 | $108.04 | $108.55 | $102.06 | 212,291 |
2019-06-28 | $107.37 | $107.73 | $107.16 | $107.69 | $101.25 | 111,611 |
2019-06-27 | $106.67 | $106.98 | $106.51 | $106.98 | $100.59 | 87,778 |
2019-06-26 | $107.73 | $107.73 | $106.36 | $106.37 | $100.01 | 155,477 |
2019-06-25 | $108.14 | $108.24 | $107.59 | $107.65 | $101.22 | 84,229 |
2019-06-24 | $108.07 | $108.41 | $107.99 | $108.05 | $101.59 | 70,400 |
2019-06-21 | $108.41 | $108.48 | $107.95 | $107.95 | $101.50 | 60,617 |
2019-06-20 | $109.00 | $109.10 | $108.16 | $109.00 | $102.03 | 104,783 |
2019-06-19 | $107.49 | $108.23 | $107.44 | $108.09 | $101.18 | 64,128 |
2019-06-18 | $107.45 | $107.88 | $107.36 | $107.52 | $100.64 | 98,138 |
2019-06-17 | $107.50 | $107.64 | $107.00 | $107.00 | $100.16 | 59,290 |
2019-06-14 | $107.17 | $107.67 | $106.99 | $107.40 | $100.53 | 64,397 |
2019-06-13 | $107.50 | $107.50 | $106.90 | $107.17 | $100.32 | 94,328 |
2019-06-12 | $106.91 | $107.23 | $106.91 | $107.19 | $100.33 | 49,608 |
2019-06-11 | $107.72 | $107.72 | $106.55 | $106.83 | $100.00 | 60,195 |
2019-06-10 | $107.72 | $107.72 | $107.14 | $107.22 | $100.36 | 127,540 |
2019-06-07 | $106.88 | $107.60 | $106.88 | $107.16 | $100.31 | 120,352 |
2019-06-06 | $106.02 | $106.61 | $105.79 | $106.46 | $99.65 | 93,798 |
2019-06-05 | $104.88 | $105.90 | $104.86 | $105.90 | $99.13 | 140,837 |
2019-06-04 | $104.01 | $104.48 | $103.51 | $104.47 | $97.79 | 85,152 |
2019-06-03 | $102.93 | $103.40 | $102.59 | $103.26 | $96.66 | 256,214 |
2019-05-31 | $102.49 | $103.03 | $102.26 | $102.78 | $96.21 | 45,646 |
2019-05-30 | $102.97 | $103.33 | $102.83 | $103.15 | $96.55 | 43,454 |
2019-05-29 | $102.83 | $102.85 | $102.34 | $102.76 | $96.19 | 91,740 |
2019-05-28 | $104.28 | $104.58 | $103.19 | $103.19 | $96.59 | 44,438 |
2019-05-24 | $104.35 | $104.35 | $103.80 | $104.09 | $97.43 | 49,314 |
2019-05-23 | $104.05 | $104.06 | $103.41 | $103.91 | $97.26 | 138,297 |
2019-05-22 | $104.26 | $104.63 | $104.15 | $104.59 | $97.90 | 89,797 |
2019-05-21 | $104.09 | $104.49 | $104.09 | $104.37 | $97.69 | 116,498 |
2019-05-20 | $103.89 | $104.12 | $103.36 | $103.64 | $97.01 | 65,590 |
2019-05-17 | $103.76 | $104.53 | $103.76 | $104.09 | $97.43 | 121,012 |
2019-05-16 | $103.64 | $104.63 | $103.64 | $104.37 | $97.69 | 44,526 |
2019-05-15 | $102.37 | $103.55 | $102.31 | $103.24 | $96.64 | 148,644 |
2019-05-14 | $102.50 | $103.38 | $102.50 | $102.85 | $96.27 | 60,935 |
2019-05-13 | $102.29 | $102.71 | $101.85 | $102.27 | $95.73 | 46,449 |
2019-05-10 | $102.25 | $103.90 | $101.91 | $103.77 | $97.13 | 37,019 |
2019-05-09 | $102.12 | $102.76 | $101.68 | $102.69 | $96.12 | 44,885 |
2019-05-08 | $102.64 | $103.17 | $102.62 | $102.69 | $96.12 | 33,473 |
2019-05-07 | $103.56 | $103.56 | $102.19 | $102.67 | $96.10 | 33,845 |
2019-05-06 | $103.30 | $104.16 | $102.72 | $104.09 | $97.43 | 67,675 |
2019-05-03 | $103.75 | $104.23 | $103.58 | $104.19 | $97.53 | 26,577 |
2019-05-02 | $103.22 | $103.74 | $103.00 | $103.51 | $96.89 | 114,977 |
2019-05-01 | $104.27 | $104.28 | $103.31 | $103.38 | $96.77 | 48,197 |
2019-04-30 | $103.55 | $104.34 | $103.46 | $104.34 | $97.67 | 60,324 |
2019-04-29 | $103.49 | $103.68 | $103.46 | $103.54 | $96.92 | 34,784 |
2019-04-26 | $103.04 | $103.52 | $102.96 | $103.52 | $96.90 | 54,753 |
2019-04-25 | $102.56 | $103.01 | $102.20 | $102.89 | $96.31 | 42,101 |
2019-04-24 | $102.99 | $103.22 | $102.86 | $103.00 | $96.41 | 40,177 |
2019-04-23 | $102.80 | $102.97 | $102.09 | $102.97 | $96.38 | 44,366 |
2019-04-22 | $102.52 | $102.52 | $101.77 | $102.01 | $95.49 | 45,632 |
2019-04-18 | $102.23 | $102.32 | $101.80 | $102.23 | $95.69 | 68,508 |
2019-04-17 | $102.77 | $102.77 | $101.87 | $102.01 | $95.49 | 18,443 |
2019-04-16 | $102.92 | $102.92 | $102.20 | $102.43 | $95.88 | 27,980 |
2019-04-15 | $102.55 | $102.67 | $102.31 | $102.51 | $95.95 | 26,285 |
2019-04-12 | $102.58 | $102.58 | $102.00 | $102.44 | $95.89 | 36,436 |
2019-04-11 | $101.48 | $101.69 | $101.28 | $101.69 | $95.19 | 52,347 |
2019-04-10 | $101.26 | $101.40 | $101.13 | $101.40 | $94.91 | 37,060 |
2019-04-09 | $101.44 | $101.44 | $100.88 | $101.08 | $94.62 | 65,346 |
2019-04-08 | $101.42 | $101.48 | $101.05 | $101.48 | $94.99 | 30,797 |
2019-04-05 | $101.23 | $101.47 | $101.20 | $101.47 | $94.98 | 30,753 |
2019-04-04 | $101.21 | $101.21 | $100.83 | $101.14 | $94.67 | 27,961 |
2019-04-03 | $101.41 | $101.41 | $100.89 | $101.18 | $94.71 | 133,374 |
2019-04-02 | $100.74 | $101.04 | $100.68 | $101.00 | $94.54 | 30,533 |
2019-04-01 | $101.06 | $101.12 | $100.61 | $101.08 | $94.62 | 63,290 |
2019-03-29 | $100.30 | $100.35 | $99.92 | $100.35 | $93.93 | 20,487 |
2019-03-28 | $99.64 | $99.85 | $99.23 | $99.85 | $93.46 | 17,667 |
2019-03-27 | $99.55 | $99.69 | $98.85 | $99.30 | $92.95 | 17,213 |
2019-03-26 | $99.17 | $99.67 | $99.10 | $99.59 | $93.22 | 26,497 |
2019-03-25 | $98.53 | $99.02 | $98.40 | $98.75 | $92.43 | 132,770 |
2019-03-22 | $99.72 | $99.72 | $98.63 | $98.71 | $92.40 | 27,207 |
2019-03-21 | $98.41 | $99.89 | $98.41 | $99.72 | $93.34 | 24,655 |
2019-03-20 | $99.13 | $99.41 | $98.47 | $98.67 | $92.36 | 34,095 |
2019-03-19 | $99.90 | $99.90 | $98.93 | $99.18 | $92.84 | 54,378 |
2019-03-18 | $99.50 | $99.56 | $99.23 | $99.47 | $93.11 | 43,195 |
2019-03-15 | $99.40 | $99.56 | $99.06 | $99.32 | $92.96 | 67,368 |
2019-03-14 | $99.63 | $99.63 | $99.12 | $99.38 | $92.62 | 33,424 |
2019-03-13 | $99.50 | $99.74 | $99.38 | $99.40 | $92.64 | 14,776 |
2019-03-12 | $99.02 | $99.20 | $98.86 | $98.96 | $92.23 | 20,690 |
2019-03-11 | $98.12 | $98.67 | $98.12 | $98.67 | $91.96 | 18,150 |
2019-03-08 | $97.43 | $97.70 | $97.15 | $97.70 | $91.06 | 28,173 |
2019-03-07 | $98.44 | $98.44 | $97.50 | $97.74 | $91.09 | 50,117 |
2019-03-06 | $99.07 | $99.07 | $98.20 | $98.24 | $91.56 | 14,954 |
2019-03-05 | $99.44 | $99.44 | $98.69 | $98.69 | $91.98 | 89,834 |
2019-03-04 | $99.80 | $99.80 | $97.99 | $98.80 | $92.08 | 28,834 |
2019-03-01 | $99.30 | $99.39 | $98.70 | $99.28 | $92.53 | 32,253 |
2019-02-28 | $98.62 | $99.13 | $98.51 | $98.88 | $92.16 | 17,508 |
2019-02-27 | $98.36 | $98.73 | $98.15 | $98.62 | $91.91 | 20,835 |
2019-02-26 | $98.50 | $98.78 | $98.44 | $98.55 | $91.85 | 83,603 |
2019-02-25 | $99.09 | $99.25 | $98.40 | $98.60 | $91.89 | 49,626 |
2019-02-22 | $98.68 | $98.74 | $98.13 | $98.74 | $92.03 | 67,206 |
2019-02-21 | $98.17 | $98.25 | $97.88 | $98.25 | $91.57 | 25,487 |
2019-02-20 | $98.34 | $98.34 | $97.77 | $98.16 | $91.48 | 18,919 |
2019-02-19 | $97.47 | $98.03 | $97.38 | $97.93 | $91.27 | 11,321 |
2019-02-15 | $97.42 | $97.71 | $97.30 | $97.68 | $91.04 | 24,798 |
2019-02-14 | $96.78 | $97.01 | $96.57 | $96.70 | $90.12 | 27,500 |
2019-02-13 | $97.19 | $97.26 | $96.85 | $97.17 | $90.56 | 21,426 |
2019-02-12 | $97.14 | $97.51 | $96.38 | $96.90 | $90.31 | 27,155 |
2019-02-11 | $96.46 | $96.46 | $95.66 | $96.02 | $89.49 | 21,518 |
2019-02-08 | $95.64 | $95.94 | $95.04 | $95.94 | $89.42 | 107,790 |
2019-02-07 | $95.41 | $95.69 | $95.06 | $95.59 | $89.09 | 29,055 |
2019-02-06 | $96.23 | $96.23 | $95.60 | $95.88 | $89.36 | 21,645 |
2019-02-05 | $95.77 | $96.00 | $95.65 | $96.00 | $89.47 | 43,314 |
2019-02-04 | $95.60 | $95.60 | $94.71 | $95.59 | $89.09 | 18,355 |
2019-02-01 | $95.00 | $95.13 | $94.59 | $95.13 | $88.66 | 40,553 |
2019-01-31 | $93.72 | $94.68 | $93.49 | $94.68 | $88.24 | 32,901 |
2019-01-30 | $93.36 | $93.95 | $92.96 | $93.70 | $87.33 | 52,583 |
2019-01-29 | $92.76 | $92.92 | $92.45 | $92.91 | $86.59 | 40,819 |
2019-01-28 | $92.73 | $92.75 | $92.05 | $92.70 | $86.40 | 17,836 |
2019-01-25 | $93.00 | $93.17 | $92.75 | $92.75 | $86.44 | 64,054 |
2019-01-24 | $92.24 | $92.47 | $92.00 | $92.39 | $86.11 | 19,522 |
2019-01-23 | $93.35 | $93.35 | $91.87 | $92.56 | $86.27 | 21,589 |
2019-01-22 | $92.75 | $92.86 | $91.43 | $92.15 | $85.88 | 68,336 |
2019-01-18 | $92.48 | $92.98 | $92.23 | $92.95 | $86.63 | 115,554 |
2019-01-17 | $91.26 | $92.09 | $91.26 | $91.88 | $85.63 | 35,491 |
2019-01-16 | $91.16 | $91.47 | $90.95 | $91.34 | $85.13 | 61,680 |
2019-01-15 | $90.39 | $91.67 | $90.39 | $91.16 | $84.96 | 55,175 |
2019-01-14 | $90.33 | $90.52 | $90.25 | $90.40 | $84.25 | 9,577 |
2019-01-11 | $90.63 | $91.04 | $90.24 | $91.04 | $84.85 | 16,631 |
2019-01-10 | $89.82 | $90.94 | $89.82 | $90.94 | $84.76 | 54,717 |
2019-01-09 | $90.26 | $90.36 | $89.74 | $90.17 | $84.04 | 53,643 |
2019-01-08 | $89.84 | $90.06 | $89.26 | $89.99 | $83.87 | 15,108 |
2019-01-07 | $89.01 | $90.72 | $88.91 | $89.22 | $83.15 | 26,148 |
2019-01-04 | $87.74 | $89.18 | $87.74 | $88.98 | $82.93 | 33,145 |
2019-01-03 | $87.91 | $87.95 | $86.78 | $86.78 | $80.88 | 22,052 |
2019-01-02 | $88.14 | $88.44 | $87.70 | $88.31 | $82.30 | 230,186 |
2018-12-31 | $88.70 | $89.04 | $88.18 | $89.04 | $82.98 | 75,966 |
2018-12-28 | $88.68 | $89.11 | $87.91 | $88.38 | $82.37 | 36,142 |
2018-12-27 | $87.70 | $88.20 | $85.61 | $88.20 | $82.20 | 43,956 |
2018-12-26 | $84.47 | $87.16 | $83.75 | $87.16 | $81.23 | 33,160 |
2018-12-24 | $86.60 | $86.60 | $84.44 | $84.44 | $78.70 | 19,143 |
2018-12-21 | $88.08 | $89.12 | $86.63 | $86.77 | $80.87 | 42,644 |
2018-12-20 | $89.71 | $90.00 | $87.68 | $88.47 | $81.91 | 87,516 |
2018-12-19 | $90.78 | $92.36 | $89.32 | $89.81 | $83.15 | 11,961 |
2018-12-18 | $91.43 | $91.43 | $89.95 | $90.71 | $83.98 | 18,246 |
2018-12-17 | $92.36 | $92.69 | $90.33 | $90.54 | $83.82 | 27,038 |
2018-12-14 | $93.55 | $94.65 | $92.44 | $92.49 | $85.63 | 26,891 |
2018-12-13 | $94.19 | $94.49 | $93.46 | $93.92 | $86.95 | 87,115 |
2018-12-12 | $95.89 | $95.89 | $93.80 | $93.81 | $86.85 | 10,567 |
2018-12-11 | $94.66 | $94.80 | $93.21 | $93.48 | $86.54 | 9,521 |
2018-12-10 | $93.40 | $93.85 | $92.11 | $93.75 | $86.79 | 5,941 |
2018-12-07 | $95.01 | $95.01 | $93.09 | $93.61 | $86.66 | 6,402 |
2018-12-06 | $94.09 | $95.21 | $92.95 | $95.21 | $88.15 | 14,929 |
2018-12-04 | $97.55 | $97.55 | $95.49 | $95.49 | $88.40 | 15,262 |
2018-12-03 | $97.78 | $97.78 | $96.52 | $97.34 | $90.12 | 16,452 |
2018-11-30 | $96.54 | $97.01 | $96.22 | $96.94 | $89.75 | 9,115 |
2018-11-29 | $96.02 | $96.70 | $95.87 | $96.35 | $89.20 | 50,809 |
2018-11-28 | $94.78 | $96.20 | $94.75 | $96.20 | $89.06 | 30,291 |
2018-11-27 | $94.48 | $94.48 | $94.01 | $94.47 | $87.46 | 20,466 |
2018-11-26 | $94.38 | $94.71 | $94.07 | $94.65 | $87.63 | 17,077 |
2018-11-23 | $93.80 | $94.52 | $93.67 | $93.90 | $86.93 | 6,188 |
2018-11-21 | $94.61 | $94.88 | $94.03 | $94.88 | $87.84 | 18,633 |
2018-11-20 | $95.00 | $95.00 | $93.64 | $94.27 | $87.27 | 98,076 |
2018-11-19 | $95.92 | $96.03 | $95.00 | $95.17 | $88.11 | 9,405 |
2018-11-16 | $95.18 | $96.09 | $95.17 | $96.03 | $88.90 | 8,674 |
2018-11-15 | $94.31 | $95.47 | $94.02 | $94.87 | $87.83 | 10,545 |
2018-11-14 | $95.60 | $95.60 | $94.13 | $94.52 | $87.51 | 9,477 |
2018-11-13 | $95.73 | $95.73 | $94.97 | $95.15 | $88.09 | 38,312 |
2018-11-12 | $96.25 | $96.25 | $95.27 | $95.27 | $88.20 | 40,390 |
2018-11-09 | $96.33 | $96.37 | $95.79 | $96.30 | $89.15 | 48,102 |
2018-11-08 | $96.15 | $96.30 | $95.92 | $96.10 | $88.97 | 13,762 |
2018-11-07 | $95.25 | $96.18 | $95.23 | $96.09 | $88.96 | 11,321 |
2018-11-06 | $94.37 | $94.83 | $94.14 | $94.36 | $87.36 | 27,246 |
2018-11-05 | $93.58 | $94.55 | $93.58 | $94.18 | $87.19 | 18,428 |
2018-11-02 | $94.09 | $94.09 | $92.63 | $93.28 | $86.36 | 13,837 |
2018-11-01 | $93.19 | $93.38 | $93.10 | $93.35 | $86.42 | 4,001 |
2018-10-31 | $92.86 | $93.69 | $92.86 | $93.57 | $86.63 | 31,985 |
2018-10-30 | $91.48 | $92.62 | $91.48 | $92.62 | $85.75 | 5,233 |
2018-10-29 | $92.20 | $92.50 | $90.98 | $90.98 | $84.23 | 6,199 |
2018-10-26 | $90.55 | $91.66 | $90.33 | $90.92 | $84.17 | 12,381 |
2018-10-25 | $91.72 | $92.28 | $91.44 | $92.15 | $85.31 | 7,621 |
2018-10-24 | $92.85 | $92.85 | $91.46 | $91.46 | $84.67 | 3,380 |
2018-10-23 | $92.65 | $93.14 | $91.87 | $93.13 | $86.22 | 3,164 |
2018-10-22 | $93.48 | $93.48 | $93.23 | $93.23 | $86.31 | 4,671 |
2018-10-19 | $94.12 | $94.12 | $93.53 | $93.55 | $86.61 | 5,893 |
2018-10-18 | $93.73 | $93.73 | $93.01 | $93.26 | $86.34 | 3,603 |
2018-10-17 | $93.51 | $94.11 | $93.32 | $93.85 | $86.89 | 85,095 |
2018-10-16 | $93.20 | $93.80 | $93.20 | $93.61 | $86.66 | 3,903 |
2018-10-15 | $91.97 | $92.69 | $91.97 | $92.36 | $85.51 | 38,006 |
2018-10-12 | $92.17 | $92.45 | $91.66 | $92.42 | $85.56 | 5,700 |
2018-10-11 | $93.42 | $93.42 | $91.52 | $91.81 | $85.00 | 15,700 |
2018-10-10 | $95.54 | $95.82 | $94.36 | $94.36 | $87.36 | 34,296 |
2018-10-09 | $96.14 | $96.49 | $96.12 | $96.12 | $88.99 | 2,418 |
2018-10-08 | $95.95 | $96.31 | $95.91 | $96.31 | $89.16 | 3,125 |
2018-10-05 | $95.61 | $96.22 | $95.61 | $96.01 | $88.89 | 2,194 |
2018-10-04 | $95.81 | $96.10 | $95.74 | $95.80 | $88.69 | 3,378 |
2018-10-03 | $97.11 | $97.11 | $96.29 | $96.52 | $89.36 | 9,648 |
2018-10-02 | $96.23 | $97.16 | $96.23 | $96.63 | $89.46 | 2,191 |
2018-10-01 | $97.47 | $97.47 | $96.75 | $97.02 | $89.82 | 3,755 |
2018-09-28 | $96.45 | $97.08 | $96.45 | $97.08 | $89.88 | 39,909 |
2018-09-27 | $97.00 | $97.05 | $96.53 | $96.59 | $89.42 | 35,803 |
2018-09-26 | $97.11 | $97.26 | $96.88 | $97.09 | $89.89 | 3,429 |
2018-09-25 | $97.48 | $97.52 | $97.29 | $97.32 | $90.10 | 3,772 |
2018-09-24 | $98.77 | $98.77 | $97.38 | $97.64 | $90.39 | 3,561 |
2018-09-21 | $98.21 | $98.61 | $98.16 | $98.40 | $91.10 | 4,888 |
2018-09-20 | $99.24 | $99.24 | $97.90 | $98.32 | $90.58 | 8,045 |
2018-09-19 | $97.96 | $98.43 | $97.88 | $97.88 | $90.18 | 6,499 |
2018-09-18 | $98.12 | $98.45 | $98.08 | $98.45 | $90.70 | 2,968 |
2018-09-17 | $98.47 | $98.47 | $97.68 | $97.90 | $90.20 | 3,432 |
2018-09-14 | $98.47 | $98.47 | $98.04 | $98.04 | $90.33 | 1,094 |
2018-09-13 | $97.70 | $98.13 | $97.70 | $98.10 | $90.38 | 4,568 |
2018-09-12 | $97.79 | $97.79 | $97.18 | $97.45 | $89.78 | 3,463 |
2018-09-11 | $97.24 | $97.77 | $97.24 | $97.38 | $89.72 | 7,576 |
2018-09-10 | $97.57 | $97.60 | $97.36 | $97.55 | $89.88 | 13,799 |
2018-09-07 | $96.89 | $97.22 | $96.89 | $97.20 | $89.55 | 4,352 |
2018-09-06 | $97.36 | $97.89 | $97.06 | $97.63 | $89.95 | 6,091 |
2018-09-05 | $96.85 | $97.34 | $96.85 | $97.15 | $89.51 | 9,014 |
2018-09-04 | $96.56 | $97.17 | $96.50 | $96.65 | $89.05 | 10,715 |
2018-08-31 | $96.68 | $96.99 | $96.47 | $96.99 | $89.36 | 1,322 |
2018-08-30 | $96.57 | $96.75 | $96.56 | $96.65 | $89.05 | 24,564 |
2018-08-29 | $96.56 | $97.04 | $96.56 | $97.04 | $89.41 | 1,877 |
2018-08-28 | $96.63 | $96.82 | $96.43 | $96.44 | $88.85 | 5,688 |
2018-08-27 | $97.03 | $97.03 | $96.47 | $96.63 | $89.03 | 2,362 |
2018-08-24 | $96.41 | $96.57 | $96.22 | $96.57 | $88.97 | 2,118 |
2018-08-23 | $95.91 | $95.99 | $95.80 | $95.93 | $88.38 | 1,026 |
2018-08-22 | $96.22 | $96.22 | $95.98 | $95.98 | $88.43 | 1,359 |
2018-08-21 | $95.86 | $96.41 | $95.86 | $96.35 | $88.77 | 3,255 |
2018-08-20 | $96.34 | $96.64 | $96.16 | $96.29 | $88.71 | 7,168 |
2018-08-17 | $95.65 | $96.15 | $95.59 | $96.08 | $88.52 | 3,539 |
2018-08-16 | $95.00 | $95.49 | $95.00 | $95.45 | $87.94 | 2,295 |
2018-08-15 | $94.69 | $94.78 | $94.51 | $94.73 | $87.28 | 3,561 |
2018-08-14 | $94.43 | $94.83 | $94.43 | $94.78 | $87.32 | 9,146 |
2018-08-13 | $94.02 | $94.52 | $94.02 | $94.41 | $86.98 | 1,596 |
2018-08-10 | $94.42 | $94.75 | $94.32 | $94.32 | $86.90 | 4,495 |
2018-08-09 | $95.46 | $95.46 | $94.94 | $94.96 | $87.49 | 3,270 |
2018-08-08 | $94.89 | $95.15 | $94.81 | $94.98 | $87.51 | 2,104 |
2018-08-07 | $94.88 | $95.10 | $94.88 | $95.08 | $87.60 | 4,585 |
2018-08-06 | $94.61 | $94.80 | $94.61 | $94.68 | $87.23 | 3,610 |
2018-08-03 | $94.61 | $94.61 | $94.42 | $94.46 | $87.03 | 2,665 |
2018-08-02 | $93.75 | $94.56 | $93.75 | $94.42 | $86.99 | 3,040 |
2018-08-01 | $93.82 | $93.82 | $93.82 | $93.82 | $86.44 | 1,088 |
2018-07-31 | $93.40 | $94.15 | $93.40 | $94.10 | $86.70 | 1,997 |
2018-07-30 | $93.66 | $93.70 | $93.42 | $93.42 | $86.07 | 3,176 |
2018-07-27 | $94.49 | $94.49 | $93.95 | $93.95 | $86.56 | 980 |
2018-07-26 | $94.00 | $94.42 | $94.00 | $94.29 | $86.87 | 3,317 |
2018-07-25 | $94.00 | $94.00 | $93.21 | $93.55 | $86.19 | 2,462 |
2018-07-24 | $93.77 | $93.77 | $92.88 | $93.24 | $85.90 | 4,084 |
2018-07-23 | $93.56 | $93.56 | $92.80 | $93.08 | $85.76 | 1,547 |
2018-07-20 | $93.55 | $93.70 | $93.11 | $93.19 | $85.86 | 37,596 |
2018-07-19 | $93.70 | $93.78 | $93.11 | $93.52 | $86.16 | 6,983 |
2018-07-18 | $93.54 | $93.55 | $93.30 | $93.55 | $86.19 | 4,628 |
2018-07-17 | $93.09 | $93.43 | $93.09 | $93.39 | $86.04 | 3,781 |
2018-07-16 | $92.94 | $93.30 | $92.94 | $93.10 | $85.78 | 6,373 |
2018-07-13 | $92.89 | $93.23 | $92.89 | $93.23 | $85.90 | 5,592 |
2018-07-12 | $92.46 | $93.13 | $92.46 | $93.13 | $85.80 | 15,691 |
2018-07-11 | $91.77 | $92.46 | $91.77 | $92.45 | $85.18 | 2,245 |
2018-07-10 | $92.33 | $92.81 | $92.31 | $92.81 | $85.51 | 6,904 |
2018-07-09 | $91.51 | $92.12 | $91.51 | $92.09 | $84.84 | 4,640 |
2018-07-06 | $91.16 | $91.98 | $91.16 | $91.71 | $84.49 | 3,611 |
2018-07-05 | $91.00 | $91.17 | $90.82 | $91.14 | $83.97 | 4,529 |
2018-07-03 | $90.73 | $90.83 | $90.73 | $90.83 | $83.68 | 600 |
2018-07-02 | $89.95 | $90.45 | $89.68 | $90.36 | $83.25 | 4,720 |
2018-06-29 | $90.59 | $91.13 | $90.16 | $90.17 | $83.08 | 3,068 |
2018-06-28 | $89.89 | $90.50 | $89.78 | $90.32 | $83.21 | 2,952 |
2018-06-27 | $90.53 | $90.53 | $89.74 | $89.74 | $82.68 | 2,398 |
2018-06-26 | $90.59 | $90.59 | $90.15 | $90.53 | $83.41 | 12,414 |
2018-06-25 | $90.26 | $90.48 | $89.79 | $90.31 | $83.20 | 5,499 |
2018-06-22 | $90.75 | $90.75 | $90.75 | $90.75 | $83.61 | 1,215 |
2018-06-21 | $90.59 | $91.03 | $90.35 | $90.35 | $83.24 | 6,721 |
2018-06-20 | $91.06 | $91.27 | $90.70 | $90.85 | $83.70 | 1,653 |
2018-06-19 | $91.00 | $91.16 | $90.61 | $91.16 | $83.99 | 2,235 |
2018-06-18 | $91.07 | $91.19 | $90.93 | $90.93 | $83.78 | 3,743 |
2018-06-15 | $91.05 | $91.50 | $91.05 | $91.20 | $84.02 | 4,601 |
2018-06-14 | $91.85 | $92.00 | $91.59 | $92.00 | $84.34 | 1,763 |
2018-06-13 | $91.67 | $92.39 | $91.67 | $91.84 | $84.20 | 6,693 |
2018-06-12 | $92.00 | $92.29 | $92.00 | $92.29 | $84.61 | 3,631 |
2018-06-11 | $92.36 | $92.53 | $91.95 | $92.27 | $84.59 | 3,820 |
2018-06-08 | $91.73 | $92.12 | $91.73 | $91.92 | $84.27 | 4,979 |
2018-06-07 | $91.12 | $91.69 | $91.12 | $91.46 | $83.85 | 2,341 |
2018-06-06 | $90.88 | $91.49 | $90.62 | $91.22 | $83.63 | 3,365 |
2018-06-05 | $90.65 | $91.10 | $90.41 | $90.81 | $83.25 | 2,810 |
2018-06-04 | $90.18 | $90.89 | $90.18 | $90.56 | $83.02 | 33,405 |
2018-06-01 | $90.26 | $90.40 | $90.26 | $90.31 | $82.79 | 1,025 |
2018-05-31 | $89.81 | $89.97 | $89.52 | $89.72 | $82.25 | 2,044 |
2018-05-30 | $90.19 | $90.82 | $89.55 | $90.49 | $82.96 | 2,772 |
2018-05-29 | $89.64 | $89.64 | $89.00 | $89.00 | $81.59 | 3,770 |
2018-05-25 | $90.28 | $90.28 | $90.11 | $90.27 | $82.76 | 4,184 |
2018-05-24 | $89.82 | $90.45 | $89.67 | $90.28 | $82.77 | 6,984 |
2018-05-23 | $89.97 | $90.05 | $89.47 | $89.95 | $82.46 | 4,086 |
2018-05-22 | $90.49 | $90.49 | $89.80 | $89.80 | $82.33 | 2,312 |
2018-05-21 | $90.20 | $90.20 | $89.91 | $89.91 | $82.43 | 2,207 |
2018-05-18 | $89.40 | $89.75 | $89.40 | $89.75 | $82.28 | 1,602 |
2018-05-17 | $89.70 | $89.91 | $89.50 | $89.65 | $82.19 | 3,241 |
2018-05-16 | $89.84 | $90.10 | $89.71 | $89.71 | $82.24 | 1,907 |
2018-05-15 | $89.69 | $90.13 | $89.42 | $89.48 | $82.03 | 2,334 |
2018-05-14 | $90.50 | $90.50 | $89.78 | $89.78 | $82.31 | 5,181 |
2018-05-11 | $90.14 | $90.69 | $90.14 | $90.46 | $82.93 | 1,586 |
2018-05-10 | $89.81 | $90.63 | $89.81 | $90.13 | $82.63 | 10,130 |
2018-05-09 | $89.70 | $89.89 | $89.15 | $89.89 | $82.41 | 5,382 |
2018-05-08 | $89.11 | $89.38 | $88.86 | $89.15 | $81.73 | 2,396 |
2018-05-07 | $89.16 | $89.56 | $89.12 | $89.21 | $81.79 | 2,293 |
2018-05-04 | $87.54 | $89.72 | $87.54 | $89.72 | $82.25 | 1,717 |
2018-05-03 | $87.58 | $88.48 | $87.58 | $88.18 | $80.84 | 5,632 |
2018-05-02 | $89.33 | $89.33 | $88.29 | $88.60 | $81.23 | 3,991 |
2018-05-01 | $88.94 | $89.00 | $88.28 | $88.63 | $81.25 | 4,794 |
2018-04-30 | $90.68 | $90.68 | $89.15 | $89.15 | $81.73 | 2,260 |
2018-04-27 | $89.48 | $90.00 | $89.48 | $90.00 | $82.51 | 3,375 |
2018-04-26 | $89.26 | $90.03 | $89.26 | $89.88 | $82.40 | 1,991 |
2018-04-25 | $88.84 | $89.36 | $88.78 | $89.09 | $81.68 | 1,637 |
2018-04-24 | $90.33 | $90.33 | $88.79 | $88.79 | $81.40 | 2,679 |
2018-04-23 | $90.06 | $90.06 | $89.81 | $89.82 | $82.34 | 1,830 |
2018-04-20 | $89.97 | $90.13 | $89.42 | $89.53 | $82.08 | 7,722 |
2018-04-19 | $91.04 | $91.04 | $90.01 | $90.01 | $82.52 | 1,508 |
2018-04-18 | $90.98 | $91.01 | $90.69 | $90.84 | $83.28 | 8,469 |
2018-04-17 | $90.80 | $91.02 | $90.75 | $90.75 | $83.20 | 2,171 |
2018-04-16 | $90.30 | $90.44 | $90.09 | $90.09 | $82.59 | 3,790 |
2018-04-13 | $89.54 | $89.54 | $89.22 | $89.23 | $81.80 | 1,651 |
2018-04-12 | $89.35 | $89.68 | $89.35 | $89.68 | $82.22 | 1,327 |
2018-04-11 | $89.08 | $89.39 | $89.05 | $89.16 | $81.74 | 1,701 |
2018-04-10 | $89.33 | $89.75 | $89.32 | $89.50 | $82.05 | 2,093 |
2018-04-09 | $89.45 | $89.46 | $88.74 | $88.74 | $81.35 | 2,131 |
2018-04-06 | $89.47 | $89.77 | $88.41 | $88.41 | $81.05 | 5,328 |
2018-04-05 | $89.90 | $90.29 | $89.69 | $90.26 | $82.75 | 2,578 |
2018-04-04 | $88.60 | $89.78 | $88.60 | $89.78 | $82.31 | 1,713 |
2018-04-03 | $88.14 | $88.96 | $88.08 | $88.96 | $81.56 | 7,591 |
2018-04-02 | $89.23 | $89.50 | $87.26 | $87.98 | $80.66 | 11,593 |
2018-03-29 | $89.63 | $90.35 | $89.63 | $90.07 | $82.57 | 7,097 |
2018-03-28 | $89.53 | $89.96 | $88.94 | $89.04 | $81.63 | 9,591 |
2018-03-27 | $89.27 | $90.63 | $88.47 | $88.47 | $81.11 | 3,519 |
2018-03-26 | $88.29 | $89.41 | $88.29 | $89.41 | $81.97 | 3,662 |
2018-03-23 | $89.71 | $89.71 | $88.12 | $88.12 | $80.79 | 1,187 |
2018-03-22 | $90.47 | $91.57 | $90.25 | $90.25 | $82.74 | 4,362 |
2018-03-21 | $91.18 | $91.79 | $90.91 | $90.91 | $83.34 | 2,781 |
2018-03-20 | $91.57 | $92.36 | $91.40 | $91.66 | $84.03 | 6,927 |
2018-03-19 | $91.22 | $92.26 | $90.95 | $91.59 | $83.97 | 4,794 |
2018-03-16 | $92.04 | $92.11 | $92.04 | $92.11 | $84.44 | 785 |
2018-03-15 | $91.91 | $93.49 | $91.91 | $92.23 | $84.23 | 4,340 |
2018-03-14 | $91.74 | $91.96 | $91.74 | $91.96 | $83.99 | 859 |
2018-03-13 | $92.54 | $92.73 | $92.54 | $92.72 | $84.68 | 2,307 |
2018-03-12 | $92.61 | $92.84 | $92.44 | $92.44 | $84.42 | 4,307 |
2018-03-09 | $91.78 | $92.84 | $91.77 | $92.71 | $84.67 | 11,597 |
2018-03-08 | $91.53 | $91.68 | $91.27 | $91.68 | $83.73 | 2,360 |
2018-03-07 | $90.02 | $90.74 | $90.02 | $90.74 | $82.87 | 985 |
2018-03-06 | $90.53 | $91.34 | $90.25 | $91.34 | $83.42 | 4,091 |
2018-03-05 | $89.07 | $90.77 | $89.07 | $90.74 | $82.87 | 18,051 |
2018-03-02 | $88.56 | $88.56 | $88.41 | $88.41 | $80.74 | 1,090 |
2018-03-01 | $90.20 | $90.20 | $88.63 | $88.70 | $81.01 | 2,355 |
2018-02-28 | $91.41 | $91.41 | $90.75 | $90.75 | $82.88 | 1,433 |
2018-02-27 | $91.99 | $91.99 | $91.16 | $91.30 | $83.38 | 5,218 |
2018-02-26 | $91.52 | $91.99 | $91.27 | $91.91 | $83.94 | 19,608 |
2018-02-23 | $90.45 | $91.07 | $90.28 | $91.07 | $83.17 | 3,844 |
2018-02-22 | $90.36 | $90.67 | $89.97 | $89.98 | $82.18 | 3,378 |
2018-02-21 | $90.55 | $91.01 | $90.55 | $90.84 | $82.96 | 2,751 |
2018-02-20 | $91.02 | $91.02 | $90.45 | $90.50 | $82.65 | 2,859 |
2018-02-16 | $90.98 | $91.29 | $90.93 | $91.21 | $83.30 | 1,991 |
2018-02-15 | $89.86 | $91.13 | $89.65 | $90.50 | $82.65 | 6,298 |
2018-02-14 | $88.40 | $89.47 | $88.40 | $89.47 | $81.71 | 4,486 |
2018-02-13 | $87.68 | $88.61 | $87.68 | $88.41 | $80.74 | 4,799 |
2018-02-12 | $88.31 | $88.74 | $87.60 | $88.23 | $80.58 | 6,056 |
2018-02-09 | $86.95 | $87.70 | $85.68 | $86.83 | $79.30 | 3,152 |
2018-02-08 | $89.97 | $89.97 | $87.05 | $87.05 | $79.50 | 10,317 |
2018-02-07 | $89.25 | $90.21 | $89.21 | $89.45 | $81.69 | 3,691 |
2018-02-06 | $86.99 | $89.07 | $86.54 | $89.07 | $81.35 | 5,845 |
2018-02-05 | $91.66 | $91.66 | $89.26 | $89.27 | $81.53 | 12,803 |
2018-02-02 | $92.89 | $92.89 | $91.98 | $91.98 | $84.00 | 34,602 |
2018-02-01 | $93.42 | $93.62 | $93.28 | $93.37 | $85.27 | 3,944 |
2018-01-31 | $93.49 | $93.69 | $93.37 | $93.50 | $85.39 | 3,383 |
2018-01-30 | $93.56 | $93.56 | $93.36 | $93.36 | $85.26 | 1,861 |
2018-01-29 | $94.21 | $94.43 | $93.93 | $93.94 | $85.79 | 5,188 |
2018-01-26 | $93.61 | $94.37 | $93.61 | $94.37 | $86.19 | 2,529 |
2018-01-25 | $94.16 | $94.16 | $93.56 | $93.84 | $85.70 | 6,308 |
2018-01-24 | $93.37 | $93.59 | $93.19 | $93.40 | $85.30 | 3,850 |
2018-01-23 | $93.19 | $93.36 | $93.13 | $93.28 | $85.19 | 6,021 |
2018-01-22 | $92.68 | $93.14 | $92.68 | $93.14 | $85.06 | 3,223 |
2018-01-19 | $92.58 | $92.58 | $92.41 | $92.53 | $84.51 | 10,874 |
2018-01-18 | $92.50 | $92.50 | $92.06 | $92.13 | $84.14 | 13,942 |
2018-01-17 | $91.84 | $92.45 | $91.84 | $92.41 | $84.40 | 6,121 |
2018-01-16 | $92.34 | $92.34 | $91.64 | $91.64 | $83.69 | 4,806 |
2018-01-12 | $91.57 | $91.80 | $91.45 | $91.73 | $83.78 | 13,024 |
2018-01-11 | $91.41 | $91.41 | $90.97 | $91.33 | $83.41 | 13,303 |
2018-01-10 | $91.18 | $91.18 | $90.87 | $90.97 | $83.08 | 3,121 |
2018-01-09 | $91.38 | $91.65 | $91.38 | $91.41 | $83.48 | 4,620 |
2018-01-08 | $91.17 | $91.30 | $91.10 | $91.27 | $83.36 | 5,198 |
2018-01-05 | $91.42 | $91.42 | $90.96 | $91.13 | $83.23 | 3,464 |
2018-01-04 | $90.85 | $91.10 | $90.83 | $90.85 | $82.97 | 4,238 |
2018-01-03 | $90.04 | $90.51 | $90.04 | $90.51 | $82.66 | 2,697 |
2018-01-02 | $90.39 | $90.39 | $90.01 | $90.16 | $82.34 | 5,935 |
2017-12-29 | $91.30 | $91.30 | $90.51 | $90.57 | $82.72 | 2,217 |
2017-12-28 | $90.38 | $90.51 | $90.38 | $90.47 | $82.62 | 1,227 |
2017-12-27 | $90.87 | $90.87 | $90.24 | $90.37 | $82.53 | 25,041 |
2017-12-26 | $90.35 | $90.38 | $90.15 | $90.22 | $82.40 | 3,868 |
2017-12-22 | $90.13 | $90.25 | $90.06 | $90.25 | $82.42 | 2,424 |
2017-12-21 | $91.05 | $91.05 | $90.27 | $90.27 | $82.44 | 6,887 |
2017-12-20 | $90.56 | $90.56 | $90.37 | $90.41 | $82.57 | 3,873 |
2017-12-19 | $90.81 | $90.81 | $90.63 | $90.63 | $82.77 | 2,502 |
2017-12-18 | $91.00 | $91.17 | $90.79 | $90.84 | $82.96 | 2,686 |
2017-12-15 | $90.29 | $90.90 | $90.29 | $90.61 | $82.75 | 6,661 |
2017-12-14 | $92.93 | $92.93 | $92.53 | $92.53 | $81.98 | 1,652 |
2017-12-13 | $93.13 | $93.20 | $92.99 | $93.16 | $82.54 | 3,562 |
2017-12-12 | $93.09 | $93.24 | $93.09 | $93.19 | $82.57 | 2,923 |
2017-12-11 | $93.18 | $93.26 | $93.01 | $93.26 | $82.63 | 7,213 |
2017-12-08 | $93.09 | $93.10 | $92.83 | $93.04 | $82.43 | 3,335 |
2017-12-07 | $92.90 | $92.91 | $92.88 | $92.88 | $82.29 | 1,883 |
2017-12-06 | $92.90 | $92.94 | $92.89 | $92.90 | $82.31 | 1,972 |
2017-12-05 | $93.50 | $93.50 | $92.87 | $92.87 | $82.28 | 2,612 |
2017-12-04 | $93.70 | $93.94 | $93.42 | $93.45 | $82.80 | 5,404 |
2017-12-01 | $93.20 | $93.33 | $92.16 | $93.24 | $82.61 | 5,862 |
2017-11-30 | $93.06 | $93.49 | $92.89 | $93.29 | $82.66 | 4,986 |
2017-11-29 | $92.56 | $92.70 | $92.56 | $92.70 | $82.13 | 2,798 |
2017-11-28 | $91.61 | $92.00 | $91.61 | $91.94 | $81.46 | 1,532 |
2017-11-27 | $91.06 | $91.38 | $91.06 | $91.36 | $80.95 | 1,597 |
2017-11-24 | $91.15 | $91.15 | $91.00 | $91.00 | $80.63 | 1,412 |
2017-11-22 | $91.04 | $91.10 | $91.04 | $91.06 | $80.68 | 2,196 |
2017-11-21 | $91.15 | $91.49 | $91.08 | $91.43 | $81.01 | 5,564 |
2017-11-20 | $90.89 | $91.03 | $90.78 | $90.96 | $80.59 | 4,257 |
2017-11-17 | $90.80 | $90.92 | $90.64 | $90.72 | $80.38 | 2,968 |
2017-11-16 | $90.97 | $91.24 | $90.86 | $91.08 | $80.70 | 5,463 |
2017-11-15 | $90.68 | $90.95 | $90.68 | $90.76 | $80.41 | 3,815 |
2017-11-14 | $90.84 | $92.26 | $90.61 | $91.14 | $80.75 | 14,159 |
2017-11-13 | $90.71 | $91.02 | $90.66 | $91.02 | $80.64 | 1,835 |
2017-11-10 | $90.66 | $90.75 | $90.54 | $90.71 | $80.36 | 2,564 |
2017-11-09 | $90.74 | $90.74 | $90.41 | $90.63 | $80.30 | 5,029 |
2017-11-08 | $90.80 | $91.32 | $90.80 | $91.00 | $80.63 | 5,431 |
2017-11-07 | $90.93 | $90.96 | $90.69 | $90.75 | $80.40 | 6,325 |
2017-11-06 | $90.89 | $90.89 | $90.60 | $90.82 | $80.47 | 1,906 |
2017-11-03 | $90.61 | $91.36 | $90.61 | $90.73 | $80.39 | 1,810 |
2017-11-02 | $90.78 | $90.82 | $90.62 | $90.62 | $80.29 | 1,644 |
2017-11-01 | $90.64 | $90.64 | $90.43 | $90.48 | $80.17 | 2,875 |
2017-10-31 | $90.67 | $91.20 | $90.33 | $90.42 | $80.11 | 3,956 |
2017-10-30 | $90.98 | $90.98 | $90.41 | $90.73 | $80.39 | 3,287 |
2017-10-27 | $90.50 | $91.09 | $90.50 | $90.90 | $80.53 | 5,564 |
2017-10-26 | $90.46 | $91.01 | $90.46 | $91.01 | $80.63 | 2,749 |
2017-10-25 | $90.91 | $90.91 | $90.26 | $90.52 | $80.20 | 2,536 |
2017-10-24 | $90.92 | $90.92 | $90.78 | $90.78 | $80.43 | 707 |
2017-10-23 | $90.88 | $90.88 | $90.75 | $90.79 | $80.44 | 2,275 |
2017-10-20 | $90.90 | $91.13 | $90.63 | $90.95 | $80.58 | 7,123 |
2017-10-19 | $90.01 | $90.34 | $89.96 | $90.32 | $80.02 | 3,994 |
2017-10-18 | $89.81 | $90.09 | $89.81 | $90.07 | $79.80 | 1,779 |
2017-10-17 | $89.79 | $89.81 | $89.77 | $89.80 | $79.57 | 2,040 |
2017-10-16 | $89.78 | $90.01 | $89.78 | $89.96 | $79.70 | 1,970 |
2017-10-13 | $89.73 | $89.73 | $89.73 | $89.73 | $79.50 | 289 |
2017-10-12 | $89.29 | $89.76 | $89.29 | $89.73 | $79.50 | 939 |
2017-10-11 | $89.55 | $89.61 | $89.44 | $89.53 | $79.32 | 2,639 |
2017-10-10 | $89.38 | $89.41 | $89.38 | $89.38 | $79.19 | 795 |
2017-10-09 | $89.43 | $89.50 | $89.27 | $89.29 | $79.11 | 1,007 |
2017-10-06 | $89.09 | $89.55 | $89.09 | $89.36 | $79.17 | 4,388 |
2017-10-05 | $89.31 | $89.42 | $89.28 | $89.41 | $79.22 | 1,281 |
2017-10-04 | $89.26 | $89.26 | $88.99 | $89.10 | $78.94 | 1,174 |
2017-10-03 | $89.18 | $89.18 | $88.93 | $89.15 | $78.98 | 437 |
2017-10-02 | $88.85 | $88.85 | $88.67 | $88.67 | $78.56 | 575 |
2017-09-29 | $88.55 | $88.70 | $88.37 | $88.70 | $78.59 | 1,996 |
2017-09-28 | $88.33 | $88.55 | $88.23 | $88.45 | $78.37 | 4,432 |
2017-09-27 | $87.84 | $88.36 | $87.77 | $88.35 | $78.28 | 10,139 |
2017-09-26 | $87.88 | $88.26 | $87.88 | $88.21 | $78.15 | 4,672 |
2017-09-25 | $87.82 | $87.98 | $87.82 | $87.98 | $77.95 | 502 |
2017-09-22 | $88.03 | $88.03 | $87.90 | $88.01 | $77.98 | 2,367 |
2017-09-21 | $87.92 | $88.08 | $87.92 | $87.97 | $77.94 | 1,924 |
2017-09-20 | $87.91 | $88.02 | $87.65 | $87.79 | $77.78 | 3,453 |
2017-09-19 | $87.53 | $87.93 | $87.53 | $87.63 | $77.64 | 1,678 |
2017-09-18 | $88.26 | $88.26 | $87.64 | $87.77 | $77.76 | 1,708 |
2017-09-15 | $87.55 | $87.56 | $87.32 | $87.32 | $77.37 | 2,892 |
2017-09-14 | $88.46 | $88.46 | $87.50 | $87.50 | $77.16 | 3,487 |
2017-09-13 | $88.80 | $88.80 | $87.63 | $88.12 | $77.70 | 1,140 |
2017-09-12 | $88.19 | $88.19 | $87.98 | $88.14 | $77.72 | 896 |
2017-09-11 | $88.18 | $88.18 | $87.95 | $88.12 | $77.70 | 2,384 |
2017-09-08 | $86.13 | $87.23 | $86.13 | $87.06 | $76.77 | 1,126 |
2017-09-07 | $87.14 | $87.14 | $86.54 | $86.54 | $76.31 | 2,805 |
2017-09-06 | $86.90 | $86.99 | $86.59 | $86.59 | $76.35 | 1,798 |
2017-09-05 | $87.02 | $87.34 | $86.66 | $86.66 | $76.42 | 1,816 |
2017-09-01 | $87.55 | $87.83 | $87.35 | $87.58 | $77.23 | 1,636 |
2017-08-31 | $87.59 | $87.59 | $87.27 | $87.51 | $77.16 | 1,215 |
2017-08-30 | $87.04 | $87.34 | $86.88 | $87.34 | $77.01 | 3,275 |
2017-08-29 | $86.99 | $86.99 | $86.72 | $86.99 | $76.71 | 2,434 |
2017-08-28 | $86.79 | $86.97 | $86.79 | $86.79 | $76.53 | 392 |
2017-08-25 | $87.30 | $87.31 | $87.21 | $87.31 | $76.99 | 1,042 |
2017-08-24 | $86.81 | $87.26 | $86.81 | $87.04 | $76.75 | 1,257 |
2017-08-23 | $87.26 | $87.51 | $87.26 | $87.40 | $77.07 | 5,506 |
2017-08-22 | $87.53 | $87.53 | $87.39 | $87.39 | $77.06 | 1,663 |
2017-08-21 | $86.80 | $86.97 | $86.80 | $86.97 | $76.69 | 1,209 |
2017-08-18 | $87.14 | $87.26 | $87.10 | $87.18 | $76.87 | 936 |
2017-08-17 | $88.37 | $88.37 | $87.36 | $87.44 | $77.10 | 4,373 |
2017-08-16 | $88.48 | $88.48 | $88.00 | $88.36 | $77.91 | 1,671 |
2017-08-15 | $87.99 | $87.99 | $87.99 | $87.99 | $77.59 | 170 |
2017-08-14 | $87.97 | $88.05 | $87.72 | $87.85 | $77.47 | 1,412 |
2017-08-11 | $87.52 | $87.54 | $87.23 | $87.28 | $76.96 | 2,289 |
2017-08-10 | $87.27 | $87.83 | $87.27 | $87.83 | $77.44 | 461 |
2017-08-09 | $87.86 | $87.97 | $87.80 | $87.97 | $77.57 | 926 |
2017-08-08 | $88.26 | $88.29 | $88.04 | $88.11 | $77.69 | 2,224 |
2017-08-07 | $88.26 | $88.31 | $88.10 | $88.10 | $77.68 | 932 |
2017-08-04 | $88.27 | $88.27 | $88.27 | $88.27 | $77.83 | 247 |
2017-08-03 | $88.27 | $88.30 | $87.99 | $87.99 | $77.59 | 1,626 |
2017-08-02 | $88.19 | $88.22 | $88.01 | $88.19 | $77.76 | 2,578 |
2017-08-01 | $88.00 | $88.26 | $88.00 | $88.21 | $77.78 | 2,526 |
2017-07-31 | $87.99 | $87.99 | $87.87 | $87.99 | $77.59 | 2,269 |
2017-07-28 | $87.48 | $87.48 | $87.47 | $87.48 | $77.14 | 555 |
2017-07-27 | $87.91 | $87.91 | $87.21 | $87.46 | $77.12 | 4,029 |
2017-07-26 | $87.99 | $87.99 | $87.56 | $87.75 | $77.37 | 1,631 |
2017-07-25 | $87.75 | $87.98 | $87.50 | $87.50 | $77.15 | 2,097 |
2017-07-24 | $87.76 | $87.76 | $87.46 | $87.66 | $77.30 | 1,664 |
2017-07-21 | $87.64 | $87.74 | $87.50 | $87.61 | $77.25 | 4,056 |
2017-07-20 | $87.19 | $87.67 | $87.19 | $87.67 | $77.30 | 1,525 |
2017-07-19 | $87.18 | $87.41 | $87.12 | $87.12 | $76.82 | 2,203 |
2017-07-18 | $87.09 | $87.09 | $86.80 | $86.80 | $76.54 | 396 |
2017-07-17 | $86.80 | $87.20 | $86.79 | $87.12 | $76.82 | 855 |
2017-07-14 | $86.84 | $87.19 | $86.72 | $87.18 | $76.87 | 2,007 |
2017-07-13 | $86.94 | $86.94 | $86.94 | $86.94 | $76.66 | 330 |
2017-07-12 | $86.60 | $86.95 | $86.60 | $86.76 | $76.51 | 1,885 |
2017-07-11 | $86.57 | $86.57 | $85.89 | $86.18 | $75.99 | 1,716 |
2017-07-10 | $86.36 | $86.65 | $86.36 | $86.65 | $76.41 | 1,094 |
2017-07-07 | $86.01 | $86.46 | $86.01 | $86.38 | $76.17 | 1,382 |
2017-07-06 | $86.58 | $86.58 | $86.00 | $86.08 | $75.90 | 4,912 |
2017-07-05 | $86.84 | $86.90 | $86.57 | $86.58 | $76.35 | 3,857 |
2017-07-03 | $86.91 | $86.91 | $86.91 | $86.91 | $76.64 | 602 |
2017-06-30 | $87.33 | $87.33 | $86.00 | $86.54 | $76.31 | 1,403 |
2017-06-29 | $86.74 | $86.74 | $85.75 | $86.12 | $75.94 | 1,856 |
2017-06-28 | $86.79 | $87.09 | $86.58 | $87.09 | $76.79 | 2,891 |
2017-06-27 | $87.08 | $87.08 | $86.50 | $86.51 | $76.28 | 4,759 |
2017-06-26 | $87.07 | $87.13 | $87.01 | $87.03 | $76.74 | 1,238 |
2017-06-23 | $86.69 | $87.06 | $86.67 | $86.90 | $76.63 | 2,222 |
2017-06-22 | $86.96 | $87.11 | $86.87 | $87.00 | $76.72 | 1,172 |
2017-06-21 | $88.09 | $88.09 | $86.77 | $87.12 | $76.82 | 3,628 |
2017-06-20 | $87.48 | $87.79 | $87.48 | $87.78 | $77.40 | 1,364 |
2017-06-19 | $88.00 | $88.00 | $87.58 | $87.79 | $77.41 | 2,919 |
2017-06-16 | $87.65 | $87.65 | $87.35 | $87.54 | $77.19 | 1,589 |
2017-06-15 | $87.76 | $88.05 | $87.76 | $88.03 | $77.25 | 2,737 |
2017-06-14 | $88.03 | $88.03 | $87.78 | $87.91 | $77.15 | 1,286 |
2017-06-13 | $87.80 | $87.80 | $87.48 | $87.72 | $76.98 | 4,457 |
2017-06-12 | $87.29 | $87.29 | $87.14 | $87.14 | $76.47 | 472 |
2017-06-09 | $87.11 | $87.24 | $87.01 | $87.01 | $76.35 | 781 |
2017-06-08 | $86.89 | $86.89 | $86.89 | $86.89 | $76.25 | 263 |
2017-06-07 | $87.12 | $87.12 | $86.87 | $87.10 | $76.43 | 2,521 |
2017-06-06 | $87.32 | $87.32 | $86.83 | $86.83 | $76.20 | 2,263 |
2017-06-05 | $87.74 | $87.76 | $87.36 | $87.36 | $76.66 | 1,747 |
2017-06-02 | $87.40 | $87.73 | $87.35 | $87.50 | $76.79 | 1,816 |
2017-06-01 | $87.12 | $87.28 | $87.10 | $87.28 | $76.59 | 1,008 |
2017-05-31 | $86.70 | $86.76 | $86.39 | $86.63 | $76.02 | 1,740 |
2017-05-30 | $86.48 | $86.55 | $86.34 | $86.45 | $75.86 | 3,245 |
2017-05-26 | $86.51 | $86.60 | $86.43 | $86.60 | $76.00 | 749 |
2017-05-25 | $86.48 | $86.48 | $86.31 | $86.38 | $75.80 | 1,866 |
2017-05-24 | $85.50 | $85.81 | $85.42 | $85.70 | $75.21 | 1,610 |
2017-05-23 | $85.33 | $85.55 | $85.33 | $85.51 | $75.04 | 1,458 |
2017-05-22 | $84.95 | $85.40 | $84.95 | $85.39 | $74.93 | 1,290 |
2017-05-19 | $84.87 | $84.97 | $84.79 | $84.97 | $74.57 | 1,612 |
2017-05-18 | $84.29 | $84.84 | $84.26 | $84.84 | $74.45 | 12,543 |
2017-05-17 | $84.97 | $84.97 | $84.55 | $84.55 | $74.20 | 700 |
2017-05-16 | $84.95 | $85.18 | $84.91 | $85.05 | $74.64 | 22,537 |
2017-05-15 | $84.56 | $85.46 | $84.30 | $85.00 | $74.59 | 168,352 |
2017-05-12 | $84.73 | $84.84 | $84.69 | $84.70 | $74.33 | 1,390 |
2017-05-11 | $84.99 | $84.99 | $84.61 | $84.90 | $74.50 | 1,211 |
2017-05-10 | $85.31 | $85.31 | $84.84 | $84.84 | $74.45 | 601 |
2017-05-09 | $85.29 | $85.29 | $85.07 | $85.07 | $74.65 | 1,304 |
2017-05-08 | $85.79 | $85.79 | $85.38 | $85.53 | $75.06 | 704 |
2017-05-05 | $85.38 | $85.60 | $85.31 | $85.60 | $75.12 | 1,964 |
2017-05-04 | $85.14 | $85.27 | $85.12 | $85.27 | $74.83 | 828 |
2017-05-03 | $84.62 | $84.93 | $84.62 | $84.93 | $74.53 | 531 |
2017-05-02 | $84.76 | $85.18 | $84.76 | $85.01 | $74.60 | 964 |
2017-05-01 | $85.08 | $85.19 | $85.03 | $85.03 | $74.62 | 2,395 |
2017-04-28 | $85.36 | $85.36 | $85.09 | $85.16 | $74.73 | 7,702 |
2017-04-27 | $85.73 | $85.85 | $85.58 | $85.58 | $75.10 | 2,958 |
2017-04-26 | $85.75 | $85.98 | $85.53 | $85.98 | $75.45 | 3,278 |
2017-04-25 | $85.84 | $85.84 | $85.75 | $85.84 | $75.33 | 1,025 |
2017-04-24 | $85.02 | $85.22 | $85.02 | $85.22 | $74.78 | 879 |
2017-04-21 | $84.59 | $84.79 | $84.33 | $84.76 | $74.38 | 9,287 |
2017-04-20 | $84.52 | $84.66 | $84.08 | $84.66 | $74.29 | 4,557 |
2017-04-19 | $84.51 | $84.51 | $83.82 | $83.82 | $73.56 | 2,518 |
2017-04-18 | $84.08 | $84.09 | $84.04 | $84.09 | $73.79 | 858 |
2017-04-17 | $84.21 | $84.76 | $83.92 | $83.92 | $73.64 | 1,953 |
2017-04-13 | $84.01 | $84.01 | $83.73 | $83.89 | $73.62 | 2,918 |
2017-04-12 | $84.45 | $84.45 | $83.89 | $83.89 | $73.62 | 2,847 |
2017-04-11 | $84.00 | $84.33 | $83.79 | $84.33 | $74.01 | 4,015 |
2017-04-10 | $84.48 | $84.48 | $84.06 | $84.23 | $73.92 | 3,249 |
2017-04-07 | $84.24 | $84.32 | $84.11 | $84.31 | $73.99 | 1,541 |
2017-04-06 | $83.78 | $84.26 | $83.78 | $84.24 | $73.92 | 1,132 |
2017-04-05 | $84.62 | $84.87 | $83.93 | $83.93 | $73.65 | 4,389 |
2017-04-04 | $84.20 | $84.41 | $84.18 | $84.32 | $74.00 | 4,470 |
2017-04-03 | $84.14 | $84.33 | $84.06 | $84.08 | $73.78 | 11,909 |
2017-03-31 | $84.30 | $84.86 | $84.30 | $84.58 | $74.22 | 3,694 |
2017-03-30 | $84.65 | $84.76 | $84.23 | $84.57 | $74.21 | 2,869 |
2017-03-29 | $84.96 | $84.96 | $84.38 | $84.58 | $74.22 | 2,607 |
2017-03-28 | $84.35 | $84.87 | $84.09 | $84.60 | $74.24 | 8,323 |
2017-03-27 | $84.42 | $84.42 | $84.06 | $84.17 | $73.86 | 18,258 |
2017-03-24 | $84.61 | $84.61 | $84.43 | $84.43 | $74.09 | 1,106 |
2017-03-23 | $85.25 | $85.25 | $84.77 | $84.77 | $74.39 | 1,264 |
2017-03-22 | $84.82 | $84.96 | $84.54 | $84.75 | $74.38 | 3,794 |
2017-03-21 | $85.40 | $85.40 | $84.68 | $84.79 | $74.41 | 3,701 |
2017-03-20 | $85.90 | $87.22 | $85.37 | $85.75 | $75.25 | 5,882 |
2017-03-17 | $86.15 | $86.15 | $85.71 | $85.79 | $75.29 | 2,722 |
2017-03-16 | $85.80 | $85.90 | $85.62 | $85.83 | $75.02 | 3,024 |
2017-03-15 | $85.46 | $85.68 | $85.46 | $85.50 | $74.74 | 750 |
2017-03-14 | $85.67 | $85.67 | $85.00 | $85.47 | $74.71 | 11,966 |
2017-03-13 | $85.76 | $85.86 | $85.32 | $85.57 | $74.80 | 5,799 |
2017-03-10 | $85.00 | $85.63 | $84.90 | $85.58 | $74.80 | 3,077 |
2017-03-09 | $85.36 | $85.36 | $84.86 | $84.94 | $74.25 | 3,502 |
2017-03-08 | $85.14 | $85.34 | $84.98 | $84.98 | $74.28 | 3,244 |
2017-03-07 | $85.35 | $85.61 | $85.35 | $85.59 | $74.81 | 2,004 |
2017-03-06 | $85.00 | $85.61 | $85.00 | $85.45 | $74.69 | 5,480 |
2017-03-03 | $85.49 | $85.71 | $85.01 | $85.44 | $74.68 | 2,633 |
2017-03-02 | $85.83 | $86.20 | $85.63 | $85.87 | $75.06 | 4,661 |
2017-03-01 | $85.71 | $86.39 | $85.66 | $86.39 | $75.51 | 3,846 |
2017-02-28 | $84.74 | $85.49 | $84.74 | $85.44 | $74.68 | 20,418 |
2017-02-27 | $85.46 | $85.46 | $85.19 | $85.42 | $74.66 | 7,570 |
2017-02-24 | $84.73 | $85.21 | $84.73 | $85.21 | $74.48 | 2,136 |
2017-02-23 | $84.52 | $85.07 | $84.24 | $85.07 | $74.36 | 768 |
2017-02-22 | $84.90 | $84.90 | $84.55 | $84.78 | $74.10 | 1,363 |
2017-02-21 | $84.43 | $84.78 | $83.82 | $84.53 | $73.88 | 8,858 |
2017-02-17 | $83.62 | $84.57 | $83.38 | $84.28 | $73.67 | 6,257 |
2017-02-16 | $83.72 | $84.12 | $83.61 | $84.12 | $73.53 | 1,902 |
2017-02-15 | $83.46 | $83.95 | $83.21 | $83.71 | $73.17 | 1,653 |
2017-02-14 | $82.99 | $83.39 | $82.73 | $83.39 | $72.89 | 2,176 |
2017-02-13 | $82.95 | $83.20 | $82.72 | $83.19 | $72.71 | 2,139 |
2017-02-10 | $82.40 | $82.70 | $82.17 | $82.33 | $71.97 | 5,680 |
2017-02-09 | $82.03 | $82.23 | $81.83 | $81.83 | $71.52 | 2,167 |
2017-02-08 | $81.66 | $81.67 | $81.60 | $81.60 | $71.32 | 1,564 |
2017-02-07 | $81.92 | $81.92 | $81.50 | $81.67 | $71.39 | 1,809 |
2017-02-06 | $81.86 | $81.86 | $81.32 | $81.40 | $71.15 | 3,919 |
2017-02-03 | $81.64 | $81.86 | $81.43 | $81.63 | $71.35 | 5,361 |
2017-02-02 | $81.01 | $81.25 | $80.96 | $81.25 | $71.01 | 1,524 |
2017-02-01 | $81.70 | $81.70 | $80.70 | $80.74 | $70.57 | 2,737 |
2017-01-31 | $81.11 | $81.12 | $80.70 | $80.70 | $70.53 | 3,253 |
2017-01-30 | $81.16 | $81.16 | $80.56 | $81.11 | $70.90 | 3,148 |
2017-01-27 | $81.40 | $81.46 | $81.33 | $81.33 | $71.08 | 2,296 |
2017-01-26 | $81.86 | $81.94 | $81.14 | $81.19 | $70.97 | 3,390 |
2017-01-25 | $82.00 | $82.00 | $81.49 | $81.86 | $71.55 | 1,275 |
2017-01-24 | $81.10 | $81.48 | $80.78 | $81.18 | $70.96 | 3,404 |
2017-01-23 | $80.86 | $80.86 | $80.65 | $80.65 | $70.49 | 1,753 |
2017-01-20 | $80.96 | $81.06 | $80.66 | $80.83 | $70.65 | 13,366 |
2017-01-19 | $80.55 | $80.91 | $80.34 | $80.34 | $70.22 | 2,307 |
2017-01-18 | $81.05 | $81.05 | $80.54 | $80.80 | $70.62 | 2,442 |
2017-01-17 | $80.89 | $80.89 | $80.44 | $80.52 | $70.38 | 2,644 |
2017-01-13 | $80.79 | $80.89 | $80.65 | $80.67 | $70.51 | 1,821 |
2017-01-12 | $80.22 | $80.60 | $80.22 | $80.26 | $70.16 | 2,413 |
2017-01-11 | $80.56 | $80.56 | $80.38 | $80.45 | $70.32 | 1,227 |
2017-01-10 | $81.15 | $81.15 | $80.48 | $80.48 | $70.34 | 2,430 |
2017-01-09 | $81.41 | $81.41 | $80.52 | $80.64 | $70.48 | 7,780 |
2017-01-06 | $80.73 | $81.22 | $80.73 | $81.22 | $70.99 | 2,033 |
2017-01-05 | $80.41 | $80.84 | $80.41 | $80.54 | $70.40 | 2,823 |
2017-01-04 | $80.19 | $80.85 | $80.19 | $80.74 | $70.57 | 6,306 |
2017-01-03 | $80.30 | $80.73 | $80.27 | $80.43 | $70.30 | 6,570 |
2016-12-30 | $80.12 | $80.43 | $80.12 | $80.33 | $70.21 | 2,362 |
2016-12-29 | $80.74 | $80.85 | $80.31 | $80.77 | $70.60 | 5,091 |
2016-12-28 | $81.56 | $81.79 | $80.52 | $80.64 | $70.48 | 8,107 |
2016-12-27 | $81.07 | $82.50 | $81.00 | $81.32 | $71.08 | 17,086 |
2016-12-23 | $80.93 | $82.95 | $80.93 | $82.87 | $72.43 | 13,654 |
2016-12-22 | $80.97 | $82.23 | $80.67 | $81.21 | $70.98 | 5,684 |
2016-12-21 | $81.16 | $81.47 | $81.09 | $81.18 | $70.96 | 2,418 |
2016-12-20 | $82.61 | $82.61 | $80.80 | $81.50 | $71.24 | 4,806 |
2016-12-19 | $80.81 | $82.57 | $80.81 | $81.34 | $71.10 | 10,806 |
2016-12-16 | $80.86 | $81.25 | $80.86 | $80.95 | $70.76 | 3,984 |
2016-12-15 | $82.09 | $82.09 | $80.92 | $81.56 | $70.71 | 3,469 |
2016-12-14 | $82.94 | $82.94 | $81.14 | $81.37 | $70.55 | 5,726 |
2016-12-13 | $81.93 | $82.16 | $81.18 | $82.12 | $71.20 | 7,164 |
2016-12-12 | $81.49 | $81.65 | $81.15 | $81.58 | $70.73 | 1,966 |
2016-12-09 | $80.72 | $81.23 | $80.72 | $81.11 | $70.32 | 5,003 |
2016-12-08 | $80.62 | $80.87 | $80.30 | $80.44 | $69.74 | 6,298 |
2016-12-07 | $79.68 | $81.23 | $79.65 | $81.12 | $70.33 | 3,430 |
2016-12-06 | $79.44 | $80.08 | $79.44 | $80.08 | $69.43 | 1,135 |
2016-12-05 | $79.96 | $79.96 | $79.35 | $79.59 | $69.00 | 6,294 |
2016-12-02 | $79.57 | $79.66 | $79.42 | $79.42 | $68.86 | 1,081 |
2016-12-01 | $79.85 | $79.85 | $79.01 | $79.44 | $68.87 | 5,169 |
2016-11-30 | $79.41 | $79.77 | $79.12 | $79.77 | $69.16 | 2,944 |
2016-11-29 | $80.08 | $80.55 | $79.83 | $79.83 | $69.21 | 1,645 |
2016-11-28 | $79.29 | $79.90 | $79.29 | $79.57 | $68.99 | 2,990 |
2016-11-25 | $79.87 | $79.95 | $79.55 | $79.95 | $69.31 | 1,892 |
2016-11-23 | $79.58 | $79.80 | $79.27 | $79.78 | $69.17 | 2,951 |
2016-11-22 | $80.01 | $80.01 | $78.91 | $79.73 | $69.12 | 27,127 |
2016-11-21 | $79.46 | $79.46 | $78.79 | $79.25 | $68.71 | 5,400 |
2016-11-18 | $79.27 | $79.27 | $78.48 | $78.73 | $68.26 | 3,422 |
2016-11-17 | $78.91 | $79.36 | $78.51 | $78.99 | $68.48 | 3,800 |
2016-11-16 | $78.41 | $78.56 | $78.27 | $78.50 | $68.06 | 1,905 |
2016-11-15 | $78.75 | $79.58 | $78.26 | $78.59 | $68.14 | 17,936 |
2016-11-14 | $77.74 | $79.13 | $77.74 | $78.56 | $68.11 | 17,488 |
2016-11-11 | $78.03 | $78.18 | $77.98 | $77.98 | $67.61 | 2,455 |
2016-11-10 | $77.82 | $78.42 | $77.58 | $77.92 | $67.55 | 3,288 |
2016-11-09 | $77.08 | $77.94 | $76.97 | $77.94 | $67.57 | 2,777 |
2016-11-08 | $77.22 | $78.08 | $77.15 | $77.50 | $67.19 | 3,260 |
2016-11-07 | $76.65 | $78.09 | $76.34 | $76.91 | $66.68 | 1,531 |
2016-11-04 | $75.99 | $75.99 | $75.74 | $75.74 | $65.66 | 344 |
2016-11-03 | $76.15 | $76.15 | $75.63 | $75.63 | $65.57 | 1,084 |
2016-11-02 | $76.25 | $76.60 | $76.16 | $76.22 | $66.09 | 1,540 |
2016-11-01 | $77.07 | $77.13 | $76.10 | $76.15 | $66.02 | 9,246 |
2016-10-31 | $77.01 | $77.95 | $77.01 | $77.20 | $66.93 | 1,699 |
2016-10-28 | $77.44 | $77.44 | $76.34 | $76.83 | $66.61 | 1,528 |
2016-10-27 | $77.37 | $77.54 | $76.85 | $76.88 | $66.65 | 4,407 |
2016-10-26 | $77.07 | $77.50 | $77.07 | $77.50 | $67.19 | 10,524 |
2016-10-25 | $77.59 | $77.68 | $77.43 | $77.43 | $67.13 | 10,780 |
2016-10-24 | $77.69 | $77.85 | $77.40 | $77.48 | $67.17 | 4,431 |
2016-10-21 | $77.30 | $77.42 | $77.30 | $77.38 | $67.09 | 1,557 |
2016-10-20 | $77.99 | $77.99 | $77.76 | $77.76 | $67.41 | 1,537 |
2016-10-19 | $77.98 | $78.24 | $77.66 | $78.24 | $67.83 | 17,144 |
2016-10-18 | $77.90 | $78.23 | $77.90 | $78.00 | $67.62 | 9,119 |
2016-10-17 | $77.99 | $77.99 | $77.54 | $77.86 | $67.50 | 1,287 |
2016-10-14 | $78.07 | $78.07 | $78.07 | $78.07 | $67.68 | 1,385 |
2016-10-13 | $77.39 | $78.21 | $77.18 | $78.09 | $67.71 | 4,810 |
2016-10-12 | $77.71 | $77.91 | $77.69 | $77.89 | $67.53 | 1,604 |
2016-10-11 | $77.94 | $77.94 | $77.08 | $77.14 | $66.88 | 3,585 |
2016-10-10 | $77.90 | $77.90 | $77.90 | $77.90 | $67.54 | 446 |
2016-10-07 | $78.98 | $78.98 | $77.68 | $78.18 | $67.78 | 3,901 |
2016-10-06 | $78.00 | $78.40 | $78.00 | $78.04 | $67.66 | 850 |
2016-10-05 | $78.95 | $78.95 | $78.19 | $78.19 | $67.79 | 2,400 |
2016-10-04 | $78.87 | $78.87 | $77.91 | $78.24 | $67.83 | 12,199 |
2016-10-03 | $78.89 | $78.92 | $78.89 | $78.92 | $68.42 | 989 |
2016-09-30 | $79.49 | $79.67 | $79.43 | $79.47 | $68.90 | 1,277 |
2016-09-29 | $79.73 | $79.73 | $79.06 | $79.19 | $68.66 | 115,395 |
2016-09-28 | $79.83 | $79.92 | $79.54 | $79.75 | $69.14 | 5,478 |
2016-09-27 | $79.38 | $79.65 | $79.38 | $79.55 | $68.97 | 4,381 |
2016-09-26 | $80.67 | $80.67 | $79.47 | $79.54 | $68.96 | 3,079 |
2016-09-23 | $80.09 | $80.20 | $80.03 | $80.08 | $69.42 | 1,866 |
2016-09-22 | $79.96 | $80.53 | $79.96 | $80.41 | $69.71 | 10,329 |
2016-09-21 | $79.04 | $79.25 | $78.88 | $79.07 | $68.56 | 5,994 |
2016-09-20 | $78.75 | $79.23 | $78.75 | $78.90 | $68.40 | 3,566 |
2016-09-19 | $80.00 | $80.71 | $78.42 | $78.64 | $68.18 | 4,626 |
2016-09-16 | $78.74 | $79.59 | $78.29 | $79.59 | $69.00 | 20,972 |
2016-09-15 | $78.71 | $79.18 | $78.71 | $79.11 | $68.18 | 3,471 |
2016-09-14 | $79.84 | $79.84 | $78.40 | $78.40 | $67.57 | 745 |
2016-09-13 | $79.01 | $79.19 | $78.75 | $79.03 | $68.11 | 3,864 |
2016-09-12 | $78.96 | $79.87 | $78.96 | $79.87 | $68.84 | 2,037 |
2016-09-09 | $80.72 | $80.72 | $79.06 | $79.06 | $68.14 | 11,132 |
2016-09-08 | $81.35 | $81.36 | $81.02 | $81.32 | $70.08 | 4,584 |
2016-09-07 | $81.69 | $81.69 | $81.30 | $81.40 | $70.15 | 5,739 |
2016-09-06 | $81.51 | $81.52 | $81.25 | $81.32 | $70.09 | 5,121 |
2016-09-02 | $82.00 | $82.27 | $81.04 | $82.27 | $70.90 | 634 |
2016-09-01 | $81.30 | $81.30 | $80.43 | $80.66 | $69.52 | 6,156 |
2016-08-31 | $80.61 | $81.11 | $80.61 | $81.09 | $69.89 | 5,166 |
2016-08-30 | $81.12 | $81.12 | $80.82 | $81.04 | $69.84 | 2,851 |
2016-08-29 | $81.04 | $81.10 | $80.49 | $80.94 | $69.75 | 9,068 |
2016-08-26 | $81.27 | $81.27 | $80.29 | $80.29 | $69.20 | 4,783 |
2016-08-25 | $80.79 | $81.12 | $80.79 | $81.12 | $69.91 | 953 |
2016-08-24 | $80.98 | $81.05 | $80.58 | $80.58 | $69.45 | 1,736 |
2016-08-23 | $80.93 | $81.40 | $80.92 | $81.13 | $69.92 | 4,923 |
2016-08-22 | $81.20 | $81.20 | $80.67 | $80.98 | $69.79 | 2,531 |
2016-08-19 | $80.96 | $80.96 | $80.77 | $80.91 | $69.73 | 3,758 |
2016-08-18 | $80.88 | $81.15 | $80.88 | $81.15 | $69.94 | 1,188 |
2016-08-17 | $80.63 | $80.97 | $80.63 | $80.97 | $69.78 | 2,537 |
2016-08-16 | $80.76 | $81.36 | $80.76 | $81.18 | $69.96 | 6,097 |
2016-08-15 | $81.89 | $81.89 | $81.28 | $81.47 | $70.21 | 6,685 |
2016-08-12 | $82.09 | $82.09 | $81.24 | $81.54 | $70.27 | 5,570 |
2016-08-11 | $81.81 | $81.81 | $81.50 | $81.50 | $70.24 | 1,029 |
2016-08-10 | $80.89 | $81.61 | $80.89 | $81.61 | $70.33 | 845 |
2016-08-09 | $81.82 | $81.82 | $81.18 | $81.18 | $69.97 | 4,307 |
2016-08-08 | $82.05 | $82.05 | $81.18 | $81.39 | $70.15 | 3,937 |
2016-08-05 | $80.79 | $81.69 | $80.79 | $81.33 | $70.10 | 2,108 |
2016-08-04 | $81.24 | $81.34 | $81.11 | $81.30 | $70.07 | 2,023 |
2016-08-03 | $81.02 | $81.02 | $81.00 | $81.00 | $69.81 | 736 |
2016-08-02 | $82.17 | $82.17 | $80.98 | $81.48 | $70.22 | 6,429 |
2016-08-01 | $82.48 | $82.48 | $81.58 | $81.89 | $70.57 | 2,435 |
2016-07-29 | $81.49 | $81.92 | $81.45 | $81.46 | $70.20 | 20,687 |
2016-07-28 | $81.25 | $81.82 | $81.19 | $81.82 | $70.51 | 6,024 |
2016-07-27 | $81.50 | $81.87 | $81.34 | $81.81 | $70.51 | 6,083 |
2016-07-26 | $82.24 | $82.34 | $81.74 | $82.03 | $70.70 | 3,958 |
2016-07-25 | $81.95 | $82.00 | $81.51 | $82.00 | $70.67 | 2,348 |
2016-07-22 | $81.45 | $81.45 | $81.45 | $81.45 | $70.20 | 504 |
2016-07-21 | $82.29 | $82.29 | $81.30 | $81.77 | $70.47 | 6,626 |
2016-07-20 | $81.81 | $82.35 | $81.59 | $82.01 | $70.68 | 25,504 |
2016-07-19 | $81.61 | $81.80 | $81.45 | $81.76 | $70.46 | 3,484 |
2016-07-18 | $82.47 | $82.47 | $81.36 | $81.36 | $70.12 | 794 |
2016-07-15 | $81.74 | $81.74 | $81.17 | $81.26 | $70.03 | 1,379 |
2016-07-14 | $83.35 | $83.35 | $81.55 | $81.71 | $70.42 | 1,384 |
2016-07-13 | $81.13 | $81.63 | $81.13 | $81.32 | $70.09 | 3,285 |
2016-07-12 | $81.64 | $81.64 | $81.18 | $81.18 | $69.96 | 1,827 |
2016-07-11 | $81.79 | $82.62 | $81.12 | $81.44 | $70.19 | 3,940 |
2016-07-08 | $80.39 | $81.03 | $80.39 | $81.03 | $69.84 | 2,130 |
2016-07-07 | $80.36 | $80.41 | $79.63 | $79.63 | $68.63 | 5,719 |
2016-07-06 | $79.76 | $80.26 | $79.36 | $80.15 | $69.08 | 15,599 |
2016-07-05 | $79.85 | $80.02 | $79.47 | $79.79 | $68.77 | 52,995 |
2016-07-01 | $79.52 | $80.25 | $79.52 | $80.25 | $69.16 | 5,474 |
2016-06-30 | $79.24 | $79.91 | $78.73 | $79.70 | $68.69 | 6,092 |
2016-06-29 | $78.31 | $78.64 | $78.07 | $78.64 | $67.78 | 4,153 |
2016-06-28 | $76.90 | $77.18 | $76.70 | $77.17 | $66.51 | 7,718 |
2016-06-27 | $75.98 | $76.24 | $75.76 | $76.21 | $65.68 | 22,639 |
2016-06-24 | $77.18 | $78.24 | $77.10 | $77.10 | $66.45 | 73,353 |
2016-06-23 | $78.90 | $79.06 | $78.63 | $78.88 | $67.98 | 5,160 |
2016-06-22 | $78.36 | $78.36 | $78.17 | $78.17 | $67.37 | 984 |
2016-06-21 | $78.72 | $78.72 | $78.31 | $78.45 | $67.61 | 4,550 |
2016-06-20 | $78.31 | $78.70 | $78.07 | $78.07 | $67.28 | 4,842 |
2016-06-17 | $79.49 | $79.49 | $77.53 | $77.74 | $67.00 | 5,523 |
2016-06-16 | $77.76 | $78.72 | $77.76 | $78.72 | $67.40 | 8,025 |
2016-06-15 | $78.34 | $78.42 | $78.22 | $78.22 | $66.97 | 3,535 |
2016-06-14 | $79.45 | $79.45 | $78.02 | $78.30 | $67.04 | 64,616 |
2016-06-13 | $79.15 | $79.15 | $78.56 | $78.72 | $67.40 | 4,115 |
2016-06-10 | $78.57 | $79.18 | $78.57 | $79.04 | $67.67 | 1,553 |
2016-06-09 | $78.95 | $78.98 | $78.95 | $78.98 | $67.63 | 770 |
2016-06-08 | $78.85 | $79.26 | $78.70 | $78.97 | $67.62 | 9,616 |
2016-06-07 | $78.75 | $78.91 | $78.65 | $78.65 | $67.34 | 4,093 |
2016-06-06 | $78.34 | $78.79 | $78.34 | $78.64 | $67.33 | 4,862 |
2016-06-03 | $78.46 | $78.48 | $77.93 | $78.16 | $66.92 | 8,986 |
2016-06-02 | $77.87 | $78.39 | $77.83 | $78.18 | $66.94 | 11,599 |
2016-06-01 | $77.67 | $78.32 | $77.64 | $78.32 | $67.06 | 89,048 |
2016-05-31 | $78.15 | $78.32 | $77.60 | $77.60 | $66.44 | 9,194 |
2016-05-27 | $77.69 | $78.37 | $77.69 | $78.24 | $66.99 | 9,574 |
2016-05-26 | $77.97 | $78.15 | $77.68 | $77.68 | $66.51 | 9,300 |
2016-05-25 | $77.91 | $78.25 | $77.78 | $78.06 | $66.84 | 19,134 |
2016-05-24 | $77.23 | $77.88 | $77.23 | $77.67 | $66.50 | 6,484 |
2016-05-23 | $77.43 | $77.43 | $77.10 | $77.10 | $66.01 | 1,209 |
2016-05-20 | $77.17 | $77.18 | $76.90 | $76.90 | $65.84 | 5,263 |
2016-05-19 | $76.91 | $76.91 | $76.48 | $76.48 | $65.48 | 6,135 |
2016-05-18 | $77.62 | $77.62 | $76.67 | $76.67 | $65.65 | 13,020 |
2016-05-17 | $77.92 | $77.92 | $77.00 | $77.22 | $66.12 | 3,525 |
2016-05-16 | $78.17 | $78.42 | $77.50 | $78.20 | $66.96 | 5,646 |
2016-05-13 | $78.00 | $78.30 | $77.41 | $77.41 | $66.28 | 9,127 |
2016-05-12 | $77.88 | $78.46 | $77.79 | $78.46 | $67.18 | 59,969 |
2016-05-11 | $78.57 | $80.41 | $77.80 | $77.90 | $66.70 | 301,178 |
2016-05-10 | $79.22 | $79.68 | $78.15 | $79.68 | $68.22 | 8,987 |
2016-05-09 | $79.74 | $79.74 | $77.80 | $77.97 | $66.76 | 4,344 |
2016-05-06 | $77.20 | $78.40 | $77.20 | $77.45 | $66.32 | 12,221 |
2016-05-05 | $77.42 | $78.17 | $77.29 | $77.29 | $66.18 | 6,340 |
2016-05-04 | $77.35 | $77.35 | $76.90 | $76.90 | $65.84 | 1,018 |
2016-05-03 | $77.68 | $77.72 | $77.30 | $77.30 | $66.19 | 6,423 |
2016-05-02 | $77.45 | $77.68 | $77.45 | $77.63 | $66.47 | 640 |
2016-04-29 | $77.20 | $77.20 | $76.52 | $77.00 | $65.93 | 1,075 |
2016-04-28 | $77.54 | $77.86 | $77.45 | $77.45 | $66.32 | 2,751 |
2016-04-27 | $77.51 | $78.02 | $77.26 | $78.02 | $66.80 | 6,221 |
2016-04-26 | $77.78 | $77.78 | $77.30 | $77.46 | $66.32 | 2,870 |
2016-04-25 | $77.37 | $77.37 | $77.00 | $77.33 | $66.21 | 638 |
2016-04-22 | $76.96 | $77.20 | $76.81 | $77.20 | $66.10 | 1,529 |
2016-04-21 | $77.23 | $77.23 | $76.53 | $76.76 | $65.72 | 1,083 |
2016-04-20 | $77.97 | $78.02 | $77.72 | $78.02 | $66.81 | 6,909 |
2016-04-19 | $77.75 | $78.02 | $77.70 | $77.78 | $66.60 | 38,064 |
2016-04-18 | $77.20 | $77.84 | $77.20 | $77.53 | $66.38 | 6,266 |
2016-04-15 | $76.87 | $77.27 | $76.87 | $77.08 | $66.00 | 12,131 |
2016-04-14 | $77.10 | $77.55 | $76.83 | $77.00 | $65.93 | 73,342 |
2016-04-13 | $77.78 | $77.78 | $76.95 | $77.55 | $66.40 | 5,570 |
2016-04-12 | $76.87 | $76.95 | $76.72 | $76.95 | $65.89 | 5,529 |
2016-04-11 | $77.50 | $77.50 | $76.51 | $76.55 | $65.54 | 6,658 |
2016-04-08 | $76.40 | $76.68 | $76.35 | $76.35 | $65.37 | 2,221 |
2016-04-07 | $76.40 | $76.40 | $76.14 | $76.14 | $65.19 | 3,384 |
2016-04-06 | $76.13 | $77.06 | $76.13 | $76.81 | $65.77 | 3,869 |
2016-04-05 | $76.67 | $76.68 | $76.32 | $76.32 | $65.35 | 1,861 |
2016-04-04 | $77.23 | $77.23 | $77.13 | $77.18 | $66.08 | 1,905 |
2016-04-01 | $76.81 | $77.37 | $76.61 | $77.37 | $66.25 | 827 |
2016-03-31 | $76.88 | $76.88 | $76.73 | $76.84 | $65.79 | 785 |
2016-03-30 | $77.14 | $77.14 | $76.46 | $76.82 | $65.78 | 5,574 |
2016-03-29 | $76.01 | $76.34 | $76.00 | $76.34 | $65.37 | 846 |
2016-03-28 | $76.04 | $76.04 | $75.79 | $75.99 | $65.06 | 1,230 |
2016-03-24 | $75.74 | $75.74 | $75.74 | $75.74 | $64.85 | 217 |
2016-03-23 | $75.82 | $75.91 | $75.55 | $75.74 | $64.85 | 3,811 |
2016-03-22 | $76.04 | $76.12 | $75.77 | $75.96 | $65.04 | 2,199 |
2016-03-21 | $75.88 | $76.07 | $75.67 | $75.96 | $65.04 | 3,625 |
2016-03-18 | $76.25 | $76.25 | $75.76 | $75.88 | $64.97 | 2,891 |
2016-03-17 | $75.65 | $76.49 | $75.65 | $76.49 | $65.16 | 1,120 |
2016-03-16 | $75.27 | $75.54 | $74.84 | $75.46 | $64.28 | 1,946 |
2016-03-15 | $74.72 | $75.19 | $74.72 | $75.14 | $64.01 | 1,304 |
2016-03-14 | $75.04 | $75.13 | $74.80 | $75.13 | $64.00 | 4,482 |
2016-03-11 | $74.69 | $74.82 | $74.69 | $74.82 | $63.74 | 481 |
2016-03-10 | $74.18 | $74.18 | $74.18 | $74.18 | $63.19 | 1,511 |
2016-03-09 | $73.80 | $73.80 | $73.80 | $73.80 | $62.86 | 259 |
2016-03-08 | $73.75 | $73.75 | $73.60 | $73.67 | $62.76 | 1,162 |
2016-03-07 | $74.02 | $74.02 | $73.63 | $73.85 | $62.91 | 6,318 |
2016-03-04 | $73.91 | $73.92 | $73.91 | $73.92 | $62.97 | 490 |
2016-03-03 | $73.38 | $73.40 | $73.38 | $73.40 | $62.53 | 779 |
2016-03-02 | $72.89 | $72.89 | $72.89 | $72.89 | $62.09 | 1,919 |
2016-03-01 | $72.92 | $73.05 | $72.92 | $73.05 | $62.22 | 1,455 |
2016-02-29 | $72.56 | $72.79 | $72.56 | $72.79 | $62.01 | 935 |
2016-02-26 | $73.13 | $73.13 | $72.38 | $72.47 | $61.73 | 125,429 |
2016-02-25 | $72.20 | $72.79 | $72.20 | $72.79 | $62.01 | 757 |
2016-02-24 | $71.15 | $72.14 | $70.96 | $72.14 | $61.45 | 2,615 |
2016-02-23 | $71.66 | $71.80 | $71.59 | $71.80 | $61.16 | 5,611 |
2016-02-22 | $70.90 | $70.90 | $70.90 | $70.90 | $60.40 | 209 |
2016-02-19 | $70.90 | $70.90 | $70.90 | $70.90 | $60.40 | 374 |
2016-02-18 | $71.22 | $71.22 | $71.22 | $71.22 | $60.67 | 276 |
2016-02-17 | $71.44 | $71.44 | $71.44 | $71.44 | $60.86 | 348 |
2016-02-16 | $70.34 | $70.34 | $70.32 | $70.32 | $59.90 | 1,262 |
2016-02-12 | $69.38 | $69.38 | $69.38 | $69.38 | $59.10 | 471 |
2016-02-11 | $67.90 | $68.27 | $67.90 | $68.27 | $58.16 | 6,349 |
2016-02-10 | $69.91 | $70.12 | $69.53 | $69.53 | $59.23 | 3,671 |
2016-02-09 | $68.20 | $68.20 | $68.20 | $68.20 | $58.09 | 59 |
2016-02-08 | $68.80 | $68.80 | $68.20 | $68.20 | $58.09 | 2,742 |
2016-02-05 | $70.18 | $70.18 | $69.74 | $69.90 | $59.54 | 680 |
2016-02-04 | $70.95 | $70.95 | $70.57 | $70.57 | $60.11 | 1,066 |
2016-02-03 | $70.05 | $70.05 | $70.05 | $70.05 | $59.67 | 213 |
2016-02-02 | $70.79 | $70.79 | $70.79 | $70.79 | $60.30 | 680 |
2016-02-01 | $71.55 | $71.55 | $71.50 | $71.50 | $60.91 | 407 |
2016-01-29 | $70.92 | $70.94 | $70.92 | $70.94 | $60.43 | 345 |
2016-01-28 | $69.38 | $69.38 | $69.38 | $69.38 | $59.10 | 100 |
2016-01-27 | $69.75 | $70.15 | $69.10 | $69.10 | $58.86 | 1,550 |
2016-01-26 | $69.24 | $69.71 | $69.24 | $69.71 | $59.38 | 1,105 |
2016-01-25 | $69.27 | $69.29 | $69.25 | $69.29 | $59.02 | 1,038 |
2016-01-22 | $69.50 | $69.50 | $69.28 | $69.48 | $59.19 | 1,474 |
2016-01-21 | $68.44 | $69.03 | $68.40 | $68.40 | $58.27 | 4,377 |
2016-01-20 | $68.56 | $68.56 | $67.53 | $67.63 | $57.61 | 6,460 |
2016-01-19 | $68.91 | $68.91 | $68.91 | $68.91 | $58.70 | 237 |
2016-01-15 | $68.98 | $68.98 | $68.11 | $68.11 | $58.02 | 2,881 |
2016-01-14 | $70.33 | $70.33 | $70.11 | $70.11 | $59.72 | 241 |
2016-01-13 | $71.20 | $71.21 | $69.35 | $69.48 | $59.19 | 9,237 |
2016-01-12 | $70.87 | $70.87 | $70.47 | $70.83 | $60.34 | 9,892 |
2016-01-11 | $70.93 | $70.93 | $69.89 | $70.52 | $60.07 | 1,625 |
2016-01-08 | $71.77 | $71.77 | $70.57 | $70.57 | $60.11 | 4,063 |
2016-01-07 | $72.56 | $72.56 | $72.56 | $72.56 | $61.81 | 0 |
2016-01-06 | $72.68 | $72.85 | $72.56 | $72.56 | $61.81 | 2,837 |
2016-01-05 | $73.21 | $73.21 | $73.21 | $73.21 | $62.36 | 100 |
2016-01-04 | $72.12 | $72.45 | $72.12 | $72.45 | $61.71 | 485 |
2015-12-31 | $74.09 | $74.39 | $73.99 | $73.99 | $63.03 | 1,096 |
2015-12-30 | $75.15 | $75.15 | $74.73 | $74.73 | $63.66 | 2,946 |
2015-12-29 | $74.21 | $74.21 | $74.21 | $74.21 | $63.21 | 84 |
2015-12-28 | $74.07 | $74.21 | $74.07 | $74.21 | $63.21 | 300 |
2015-12-24 | $74.31 | $74.42 | $74.12 | $74.41 | $63.39 | 2,524 |
2015-12-23 | $74.08 | $74.47 | $74.07 | $74.28 | $63.27 | 818 |
2015-12-22 | $73.63 | $73.63 | $73.63 | $73.63 | $62.72 | 290 |
2015-12-21 | $72.37 | $72.41 | $72.37 | $72.37 | $61.65 | 2,200 |
2015-12-18 | $73.53 | $73.53 | $72.50 | $72.50 | $61.76 | 12,813 |
2015-12-17 | $75.35 | $75.35 | $74.51 | $74.51 | $62.63 | 1,124 |
2015-12-16 | $75.09 | $75.71 | $74.64 | $75.62 | $63.56 | 6,882 |
2015-12-15 | $74.11 | $74.42 | $74.11 | $74.42 | $62.55 | 1,532 |
2015-12-14 | $73.19 | $73.19 | $73.19 | $73.19 | $61.52 | 136 |
2015-12-11 | $73.68 | $73.68 | $73.68 | $73.68 | $61.93 | 100 |
2015-12-10 | $74.69 | $74.69 | $74.69 | $74.69 | $62.78 | 593 |
2015-12-09 | $75.37 | $75.37 | $74.26 | $74.39 | $62.53 | 982 |
2015-12-08 | $74.83 | $75.03 | $74.79 | $74.79 | $62.86 | 2,995 |
2015-12-07 | $75.25 | $75.42 | $75.25 | $75.27 | $63.27 | 1,429 |
2015-12-04 | $75.20 | $75.66 | $74.98 | $75.66 | $63.60 | 6,576 |
2015-12-03 | $75.11 | $75.11 | $74.50 | $74.50 | $62.62 | 1,007 |
2015-12-02 | $75.90 | $75.90 | $75.07 | $75.07 | $63.10 | 1,885 |
2015-12-01 | $75.41 | $75.71 | $75.41 | $75.71 | $63.64 | 644 |
2015-11-30 | $75.85 | $75.85 | $75.30 | $75.30 | $63.29 | 2,234 |
2015-11-27 | $75.61 | $75.80 | $75.61 | $75.80 | $63.71 | 1,540 |
2015-11-25 | $75.58 | $75.58 | $75.58 | $75.58 | $63.53 | 264 |
2015-11-24 | $75.22 | $75.69 | $75.07 | $75.69 | $63.62 | 4,179 |
2015-11-23 | $75.86 | $75.86 | $75.45 | $75.65 | $63.59 | 1,970 |
2015-11-20 | $76.08 | $76.50 | $75.43 | $75.43 | $63.40 | 2,069 |
2015-11-19 | $75.62 | $76.19 | $75.62 | $76.19 | $64.04 | 1,248 |
2015-11-18 | $74.70 | $76.03 | $74.45 | $75.08 | $63.11 | 2,585 |
2015-11-17 | $74.97 | $74.98 | $74.44 | $74.98 | $63.02 | 2,798 |
2015-11-16 | $73.44 | $74.59 | $73.44 | $74.44 | $62.57 | 1,220 |
2015-11-13 | $73.86 | $73.91 | $73.12 | $73.12 | $61.46 | 2,233 |
2015-11-12 | $74.76 | $74.76 | $74.61 | $74.61 | $62.71 | 1,955 |
2015-11-11 | $74.59 | $74.59 | $74.59 | $74.59 | $62.70 | 44 |
2015-11-10 | $74.60 | $74.60 | $74.59 | $74.59 | $62.70 | 1,375 |
2015-11-09 | $74.69 | $74.69 | $74.69 | $74.69 | $62.78 | 42 |
2015-11-06 | $75.17 | $75.17 | $74.69 | $74.69 | $62.78 | 874 |
2015-11-05 | $75.26 | $75.35 | $75.26 | $75.35 | $63.33 | 1,292 |
2015-11-04 | $75.25 | $75.25 | $75.25 | $75.25 | $63.25 | 25 |
2015-11-03 | $75.35 | $75.65 | $75.17 | $75.25 | $63.25 | 1,060 |
2015-11-02 | $74.81 | $75.48 | $74.81 | $75.29 | $63.28 | 3,268 |
2015-10-30 | $75.27 | $75.27 | $75.27 | $75.27 | $63.27 | 52 |
2015-10-29 | $75.41 | $75.41 | $75.27 | $75.27 | $63.27 | 933 |
2015-10-28 | $74.99 | $75.11 | $74.99 | $75.11 | $63.13 | 842 |
2015-10-27 | $74.44 | $74.45 | $74.29 | $74.29 | $62.44 | 1,490 |
2015-10-26 | $74.40 | $74.40 | $74.38 | $74.38 | $62.52 | 306 |
2015-10-23 | $74.13 | $74.13 | $74.13 | $74.13 | $62.31 | 548 |
2015-10-22 | $74.55 | $74.55 | $74.55 | $74.55 | $62.66 | 467 |
2015-10-21 | $73.07 | $73.07 | $73.07 | $73.07 | $61.41 | 82 |
2015-10-20 | $72.88 | $73.24 | $72.88 | $73.07 | $61.41 | 4,006 |
2015-10-19 | $72.90 | $72.99 | $72.87 | $72.87 | $61.25 | 953 |
2015-10-16 | $71.82 | $71.82 | $71.82 | $71.82 | $60.37 | 0 |
2015-10-15 | $71.83 | $71.91 | $71.82 | $71.82 | $60.37 | 724 |
2015-10-14 | $72.02 | $72.02 | $72.02 | $72.02 | $60.54 | 0 |
2015-10-13 | $72.40 | $72.40 | $71.76 | $72.02 | $60.54 | 980 |
2015-10-12 | $72.54 | $72.54 | $72.39 | $72.54 | $60.97 | 1,562 |
2015-10-09 | $72.17 | $72.17 | $72.17 | $72.17 | $60.66 | 376 |
2015-10-08 | $71.62 | $71.97 | $71.62 | $71.92 | $60.45 | 712 |
2015-10-07 | $71.14 | $71.18 | $71.14 | $71.17 | $59.82 | 600 |
2015-10-06 | $70.82 | $71.03 | $70.82 | $71.03 | $59.70 | 833 |
2015-10-05 | $70.69 | $70.69 | $70.51 | $70.51 | $59.27 | 1,223 |
2015-10-02 | $69.33 | $69.33 | $69.33 | $69.33 | $58.27 | 309 |
2015-10-01 | $68.71 | $69.27 | $68.67 | $69.27 | $58.22 | 872 |
2015-09-30 | $68.66 | $69.11 | $68.66 | $69.11 | $58.09 | 743 |
2015-09-29 | $68.15 | $68.44 | $67.89 | $67.89 | $57.06 | 2,801 |
2015-09-28 | $68.64 | $68.64 | $68.08 | $68.08 | $57.23 | 1,642 |
2015-09-25 | $69.61 | $69.61 | $69.61 | $69.61 | $58.51 | 134 |
2015-09-24 | $69.05 | $69.05 | $68.70 | $68.70 | $57.75 | 1,281 |
2015-09-23 | $69.15 | $69.15 | $69.15 | $69.15 | $58.12 | 153 |
2015-09-22 | $69.15 | $69.15 | $69.15 | $69.15 | $58.12 | 461 |
2015-09-21 | $70.21 | $70.21 | $70.21 | $70.21 | $59.01 | 235 |
2015-09-18 | $69.79 | $70.13 | $69.79 | $70.13 | $58.95 | 200 |
2015-09-17 | $71.51 | $71.51 | $71.51 | $71.51 | $59.76 | 153 |
2015-09-16 | $71.02 | $71.51 | $71.02 | $71.51 | $59.76 | 2,333 |
2015-09-15 | $69.84 | $70.93 | $69.84 | $70.93 | $59.27 | 531 |
2015-09-14 | $69.84 | $69.84 | $69.84 | $69.84 | $58.36 | 170 |
2015-09-11 | $69.30 | $69.44 | $69.30 | $69.44 | $58.02 | 600 |
2015-09-10 | $69.63 | $70.18 | $69.63 | $70.18 | $58.64 | 658 |
2015-09-09 | $70.65 | $70.67 | $69.94 | $69.94 | $58.44 | 6,915 |
2015-09-08 | $69.66 | $70.09 | $69.66 | $70.09 | $58.57 | 226 |
2015-09-04 | $69.12 | $69.12 | $68.87 | $68.87 | $57.55 | 986 |
2015-09-03 | $70.35 | $70.35 | $69.99 | $69.99 | $58.48 | 348 |
SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) News Headlines
Recent SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) News
Similar Companies to SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) 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 | -- | -- | -- |