SPDR Russell 1000 Momentum Focus ETF (ONEO) Exchange: NYSE ARCA
Data as of May 2, 2025
$113.95 ($0.21) 0.19%
SPDR Russell 1000 Momentum Focus ETF - Daily Information
Click for more stock information on SPDR Russell 1000 Momentum Focus ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $111.52 |
Previous Close | $113.95 |
High | $113.95 |
Low | $111.52 |
Adjusted Open | $111.52 |
Previous Adjusted Close | $113.95 |
Adjusted High | $113.95 |
Adjusted Low | $111.52 |
About SPDR Russell 1000 Momentum Focus ETF (ONEO)
In seeking to track the performance of the Russell 1000 Momentum Focused Factor 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 (including common stock, preferred stock, depositary receipts and shares of other investment companies), 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 reflect the performance of a segment of large-capitalization U.S. equity securities demonstrating a combination of core factors (high value, high quality, and low size characteristics), with a focus factor comprising high momentum characteristics (the “Factor Characteristics”). To construct the Index, Frank Russell Company (“Index Provider”) utilizes a rules-based multi-factor scoring process that seeks to increase exposure (or “tilt”) to companies in the Russell 1000 Index demonstrating the Factor Characteristics. The Russell 1000 Index is a market-capitalization index that measures the performance of the large-cap segment of the U.S. equity universe. Within the multi-factor scoring process, a specific focus is applied towards a company's momentum factor. Companies with higher momentum are those whose securities have had higher recent price performance compared to other securities. Each stock's combined multi-factor score is multiplied by the stock's free float market cap weight in the Russell 1000 Index to determine the constituents of the Index and each constituent's weight in the Index. Companies in the Russell 1000 Index are excluded from the Index if they do not meet a minimum weight in the Index. A company's momentum factor score is based on historical total return over the 11 months ending on the last business day of the month prior to the Index rebalancing month. A company's value factor score is based on cash flow yield, earnings yield, and sales to price ratio, calculated based on the company's total market capitalization and information reported in the company's most recent annual financial statement as of the last business day of the month prior to the Index rebalancing month. A company's quality factor score is based on return on assets, change in asset turnover, accruals, and leverage, calculated based on information reported in the company's most recent annual financial statement as of the last business day of the month prior to the Index rebalancing month. A company's size factor score is based on total market capitalization as of the last business day of the month prior to the Index rebalancing month.The weight of each individual stock in the Index is capped at 2000% of the stock's weight in the Russell 1000 Index, and any weight exceeding this limit will be redistributed to all stocks below the limit in proportion to their combination of market capitalization and factor scoring. The weight of each industry in the Index is capped at 120% of the industry's weight in the Russell 1000 Index plus an additional 5%, and any weight exceeding this limit is redistributed to all other industries below the limit in proportion to their combination of market capitalization and factor scoring. The weight of each industry in the Index must be at least 80% of the industry's weight in the Russell 1000 Index less 5%. The weights of any industries below this minimum will be increased to the minimum by redistributing the weights of industries above the minimum in proportion to their combination of market capitalization and factor scoring. The Index is rebalanced semi-annually in June and December. As of August 31, 2019, a significant portion of the Fund comprised companies in the consumer discretionary and financial sectors, although this may change from time to time. As of August 31, 2019 there were approximately 919 securities in the Index.The Index is sponsored by Frank Russell Company (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Russell 1000 Momentum Focus ETF (ONEO)
Historical Stock Data for SPDR Russell 1000 Momentum Focus ETF (ONEO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $111.52 | $113.95 | $111.52 | $113.95 | $113.95 | 304 |
2025-04-29 | $113.74 | $113.74 | $113.74 | $113.74 | $113.74 | 166 |
2025-04-28 | $113.06 | $113.24 | $113.06 | $113.15 | $113.15 | 266 |
2025-04-25 | $112.27 | $112.63 | $112.27 | $112.63 | $112.63 | 217 |
2025-04-24 | $112.87 | $112.87 | $112.87 | $112.87 | $112.87 | 40 |
2025-04-23 | $110.91 | $110.91 | $110.91 | $110.91 | $110.91 | 232 |
2025-04-22 | $109.50 | $109.51 | $109.34 | $109.51 | $109.51 | 514 |
2025-04-21 | $107.01 | $107.01 | $106.98 | $106.98 | $106.98 | 204 |
2025-04-17 | $109.36 | $109.36 | $109.36 | $109.36 | $109.36 | 261 |
2025-04-16 | $108.45 | $108.58 | $108.40 | $108.58 | $108.58 | 1,533 |
2025-04-15 | $110.80 | $110.80 | $109.98 | $109.98 | $109.98 | 677 |
2025-04-14 | $109.70 | $110.11 | $109.70 | $110.11 | $110.11 | 1,940 |
2025-04-11 | $108.98 | $108.98 | $108.98 | $108.98 | $108.98 | 127 |
2025-04-10 | $108.66 | $108.66 | $107.27 | $107.38 | $107.38 | 624 |
2025-04-09 | $110.87 | $110.87 | $110.87 | $110.87 | $110.87 | 245 |
2025-04-08 | $107.44 | $107.44 | $101.96 | $102.34 | $102.34 | 2,168 |
2025-04-07 | $104.17 | $107.54 | $104.14 | $104.14 | $104.14 | 3,509 |
2025-04-04 | $106.67 | $106.67 | $105.11 | $105.11 | $105.11 | 1,340 |
2025-04-03 | $112.72 | $113.24 | $111.14 | $111.14 | $111.14 | 1,001 |
2025-04-02 | $116.48 | $117.10 | $116.35 | $117.04 | $117.04 | 5,037 |
2025-04-01 | $115.25 | $115.66 | $114.94 | $115.60 | $115.60 | 3,482 |
2025-03-31 | $113.28 | $115.33 | $113.28 | $115.22 | $115.22 | 617 |
2025-03-28 | $116.33 | $116.33 | $114.53 | $114.53 | $114.53 | 1,065 |
2025-03-27 | $116.07 | $116.36 | $116.07 | $116.36 | $116.36 | 509 |
2025-03-26 | $117.00 | $117.00 | $116.81 | $116.81 | $116.81 | 782 |
2025-03-25 | $117.44 | $117.60 | $117.20 | $117.20 | $117.20 | 690 |
2025-03-24 | $116.86 | $117.41 | $116.86 | $117.41 | $117.41 | 497 |
2025-03-21 | $115.45 | $115.46 | $115.45 | $115.46 | $115.46 | 466 |
2025-03-20 | $116.10 | $116.10 | $116.10 | $116.10 | $116.10 | 92 |
2025-03-19 | $116.63 | $116.63 | $116.63 | $116.63 | $116.63 | 327 |
2025-03-18 | $115.33 | $115.33 | $115.33 | $115.33 | $115.33 | 326 |
2025-03-17 | $116.20 | $116.20 | $116.20 | $116.20 | $116.20 | 197 |
2025-03-14 | $114.58 | $114.58 | $114.58 | $114.58 | $114.58 | 256 |
2025-03-13 | $112.80 | $112.80 | $112.05 | $112.05 | $112.05 | 473 |
2025-03-12 | $113.73 | $113.73 | $113.61 | $113.61 | $113.61 | 665 |
2025-03-11 | $113.96 | $113.96 | $113.96 | $113.96 | $113.96 | 152 |
2025-03-10 | $115.10 | $115.10 | $115.10 | $115.10 | $115.10 | 177 |
2025-03-07 | $114.99 | $117.18 | $114.99 | $117.18 | $117.18 | 1,178 |
2025-03-06 | $116.28 | $116.28 | $116.28 | $116.28 | $116.28 | 157 |
2025-03-05 | $117.96 | $117.96 | $117.96 | $117.96 | $117.96 | 177 |
2025-03-04 | $116.81 | $116.81 | $116.81 | $116.81 | $116.81 | 147 |
2025-03-03 | $118.63 | $118.63 | $118.63 | $118.63 | $118.63 | 338 |
2025-02-28 | $120.43 | $120.43 | $120.43 | $120.43 | $120.43 | 184 |
2025-02-27 | $119.28 | $119.28 | $119.28 | $119.28 | $119.28 | 126 |
2025-02-26 | $120.82 | $121.34 | $120.52 | $120.52 | $120.52 | 309 |
2025-02-25 | $120.48 | $120.48 | $120.48 | $120.48 | $120.48 | 117 |
2025-02-24 | $120.33 | $120.33 | $120.33 | $120.33 | $120.33 | 184 |
2025-02-21 | $120.36 | $120.36 | $120.36 | $120.36 | $120.36 | 112 |
2025-02-20 | $122.84 | $122.84 | $122.84 | $122.84 | $122.84 | 139 |
2025-02-19 | $123.64 | $123.68 | $123.64 | $123.68 | $123.68 | 319 |
2025-02-18 | $123.34 | $123.63 | $123.33 | $123.63 | $123.63 | 521 |
2025-02-14 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 120 |
2025-02-13 | $122.31 | $123.07 | $122.31 | $123.07 | $123.07 | 463 |
2025-02-12 | $121.89 | $122.00 | $121.89 | $122.00 | $122.00 | 366 |
2025-02-11 | $123.16 | $123.16 | $122.81 | $122.83 | $122.83 | 454 |
2025-02-10 | $123.16 | $123.16 | $122.88 | $123.15 | $123.15 | 519 |
2025-02-07 | $123.61 | $123.61 | $122.93 | $122.97 | $122.97 | 1,033 |
2025-02-06 | $123.93 | $123.93 | $123.66 | $123.66 | $123.66 | 1,001 |
2025-02-05 | $123.78 | $123.78 | $123.78 | $123.78 | $123.78 | 75 |
2025-02-04 | $122.99 | $122.99 | $122.99 | $122.99 | $122.99 | 255 |
2025-02-03 | $121.35 | $122.72 | $121.35 | $122.70 | $122.70 | 713 |
2025-01-31 | $123.47 | $123.47 | $123.47 | $123.47 | $123.47 | 92 |
2025-01-30 | $124.66 | $124.66 | $124.52 | $124.52 | $124.52 | 241 |
2025-01-29 | $123.53 | $123.53 | $123.26 | $123.26 | $123.26 | 261 |
2025-01-28 | $123.59 | $123.59 | $123.59 | $123.59 | $123.59 | 227 |
2025-01-27 | $123.74 | $123.74 | $123.74 | $123.74 | $123.74 | 483 |
2025-01-24 | $124.41 | $124.41 | $124.41 | $124.41 | $124.41 | 236 |
2025-01-23 | $123.83 | $124.60 | $123.83 | $124.60 | $124.60 | 585 |
2025-01-22 | $124.63 | $124.65 | $124.36 | $124.36 | $124.36 | 836 |
2025-01-21 | $124.42 | $124.68 | $124.42 | $124.68 | $124.68 | 442 |
2025-01-17 | $122.63 | $123.48 | $122.63 | $123.05 | $123.05 | 777 |
2025-01-16 | $121.86 | $122.51 | $121.50 | $122.51 | $122.51 | 639 |
2025-01-15 | $121.53 | $121.53 | $121.47 | $121.47 | $121.47 | 308 |
2025-01-14 | $119.55 | $120.21 | $119.34 | $120.21 | $120.21 | 1,013 |
2025-01-13 | $118.50 | $118.91 | $118.50 | $118.91 | $118.91 | 247 |
2025-01-10 | $118.26 | $118.26 | $118.26 | $118.26 | $118.26 | 174 |
2025-01-08 | $119.74 | $119.74 | $119.74 | $119.74 | $119.74 | 97 |
2025-01-07 | $119.00 | $119.37 | $119.00 | $119.37 | $119.37 | 480 |
2025-01-06 | $119.84 | $119.84 | $119.84 | $119.84 | $119.84 | 143 |
2025-01-03 | $119.86 | $119.86 | $119.64 | $119.64 | $119.64 | 1,295 |
2025-01-02 | $119.33 | $119.34 | $118.40 | $118.40 | $118.40 | 1,053 |
2024-12-31 | $118.58 | $118.58 | $118.58 | $118.58 | $118.58 | 183 |
2024-12-30 | $118.06 | $118.75 | $118.06 | $118.75 | $118.75 | 650 |
2024-12-27 | $120.15 | $120.15 | $119.55 | $119.73 | $119.73 | 543 |
2024-12-26 | $120.52 | $120.84 | $120.52 | $120.84 | $120.84 | 346 |
2024-12-24 | $119.83 | $120.51 | $119.83 | $120.51 | $120.51 | 155 |
2024-12-23 | $119.17 | $119.72 | $119.17 | $119.72 | $119.72 | 634 |
2024-12-20 | $120.60 | $120.60 | $119.91 | $119.91 | $119.44 | 492 |
2024-12-19 | $118.73 | $119.00 | $118.56 | $118.56 | $118.10 | 1,232 |
2024-12-18 | $122.85 | $122.85 | $118.91 | $118.91 | $118.45 | 531 |
2024-12-17 | $122.73 | $122.73 | $122.73 | $122.73 | $122.25 | 44 |
2024-12-16 | $123.89 | $123.89 | $123.89 | $123.89 | $123.41 | 182 |
2024-12-13 | $124.12 | $124.12 | $124.12 | $124.12 | $123.64 | 79 |
2024-12-12 | $124.69 | $124.69 | $124.69 | $124.69 | $124.20 | 87 |
2024-12-11 | $125.25 | $125.35 | $125.25 | $125.35 | $124.86 | 310 |
2024-12-10 | $124.73 | $124.73 | $124.73 | $124.73 | $124.24 | 280 |
2024-12-09 | $126.01 | $126.01 | $126.01 | $126.01 | $125.53 | 482 |
2024-12-06 | $127.19 | $127.22 | $127.19 | $127.22 | $126.73 | 261 |
2024-12-05 | $127.56 | $127.56 | $127.26 | $127.26 | $126.77 | 369 |
2024-12-04 | $127.58 | $127.95 | $127.57 | $127.95 | $127.46 | 2,897 |
2024-12-03 | $127.69 | $127.69 | $127.69 | $127.69 | $127.19 | 111 |
2024-12-02 | $127.78 | $127.84 | $127.78 | $127.84 | $127.34 | 196 |
2024-11-29 | $128.14 | $128.14 | $128.14 | $128.14 | $128.14 | 17 |
2024-11-27 | $127.73 | $127.73 | $127.73 | $127.73 | $127.73 | 44 |
2024-11-26 | $128.27 | $128.27 | $128.26 | $128.26 | $128.26 | 308 |
2024-11-25 | $128.90 | $128.90 | $128.41 | $128.41 | $128.41 | 671 |
2024-11-22 | $127.04 | $127.04 | $127.04 | $127.04 | $127.04 | 129 |
2024-11-21 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 23 |
2024-11-20 | $123.62 | $123.62 | $123.62 | $123.62 | $123.62 | 125 |
2024-11-19 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 63 |
2024-11-18 | $122.95 | $122.95 | $122.95 | $122.95 | $122.95 | 323 |
2024-11-15 | $122.61 | $122.66 | $122.61 | $122.66 | $122.66 | 380 |
2024-11-14 | $124.91 | $124.91 | $123.71 | $123.71 | $123.71 | 496 |
2024-11-13 | $125.23 | $125.25 | $124.63 | $124.70 | $124.70 | 92,410 |
2024-11-12 | $125.09 | $125.09 | $124.98 | $124.98 | $124.98 | 262 |
2024-11-11 | $126.11 | $126.11 | $125.85 | $125.85 | $125.85 | 363 |
2024-11-08 | $125.19 | $125.19 | $125.04 | $125.04 | $125.04 | 212 |
2024-11-07 | $124.29 | $124.29 | $124.29 | $124.29 | $124.29 | 199 |
2024-11-06 | $120.93 | $120.93 | $120.93 | $120.93 | $120.93 | 284 |
2024-11-05 | $119.73 | $119.73 | $119.73 | $119.73 | $119.73 | 76 |
2024-11-04 | $118.25 | $118.25 | $118.04 | $118.04 | $118.04 | 219 |
2024-11-01 | $117.97 | $117.97 | $117.89 | $117.89 | $117.89 | 1,046 |
2024-10-31 | $118.35 | $118.35 | $117.99 | $117.99 | $117.99 | 1,567 |
2024-10-30 | $118.93 | $118.93 | $118.93 | $118.93 | $118.93 | 98 |
2024-10-29 | $119.16 | $119.16 | $119.16 | $119.16 | $119.16 | 15 |
2024-10-28 | $119.36 | $119.36 | $119.36 | $119.36 | $119.36 | 83 |
2024-10-25 | $118.49 | $118.49 | $118.49 | $118.49 | $118.49 | 43 |
2024-10-24 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 112 |
2024-10-23 | $118.95 | $118.95 | $118.79 | $118.79 | $118.79 | 858 |
2024-10-22 | $119.33 | $119.55 | $119.33 | $119.54 | $119.54 | 511 |
2024-10-21 | $120.50 | $120.50 | $120.39 | $120.39 | $120.39 | 339 |
2024-10-18 | $121.57 | $121.57 | $121.57 | $121.57 | $121.57 | 103 |
2024-10-17 | $121.22 | $121.30 | $121.22 | $121.30 | $121.30 | 2,124 |
2024-10-16 | $121.31 | $121.31 | $121.31 | $121.31 | $121.31 | 144 |
2024-10-15 | $120.38 | $120.38 | $120.38 | $120.38 | $120.38 | 46 |
2024-10-14 | $119.92 | $121.15 | $119.92 | $121.13 | $121.13 | 671 |
2024-10-11 | $120.21 | $120.21 | $120.21 | $120.21 | $120.21 | 23 |
2024-10-10 | $118.98 | $119.00 | $118.89 | $118.89 | $118.89 | 346 |
2024-10-09 | $119.33 | $119.33 | $119.33 | $119.33 | $119.33 | 105 |
2024-10-08 | $118.45 | $118.45 | $118.45 | $118.45 | $118.45 | 43 |
2024-10-07 | $118.43 | $118.43 | $118.10 | $118.10 | $118.10 | 238 |
2024-10-04 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 75 |
2024-10-03 | $117.87 | $117.90 | $117.87 | $117.90 | $117.90 | 447 |
2024-10-02 | $118.07 | $118.24 | $118.06 | $118.24 | $118.24 | 407 |
2024-10-01 | $119.24 | $119.24 | $118.28 | $118.28 | $118.28 | 378 |
2024-09-30 | $118.88 | $118.88 | $118.88 | $118.88 | $118.88 | 37 |
2024-09-27 | $118.79 | $118.79 | $118.79 | $118.79 | $118.79 | 21 |
2024-09-26 | $118.46 | $118.46 | $118.46 | $118.46 | $118.46 | 96 |
2024-09-25 | $117.42 | $117.50 | $117.42 | $117.50 | $117.50 | 188 |
2024-09-24 | $118.28 | $118.28 | $118.19 | $118.24 | $118.24 | 5,708 |
2024-09-23 | $118.20 | $118.20 | $118.20 | $118.20 | $118.20 | 243 |
2024-09-20 | $117.62 | $117.92 | $117.62 | $117.92 | $117.52 | 418 |
2024-09-19 | $117.90 | $118.50 | $117.90 | $118.33 | $117.93 | 475 |
2024-09-18 | $117.77 | $117.77 | $116.64 | $116.64 | $116.25 | 478 |
2024-09-17 | $117.12 | $117.12 | $116.73 | $116.73 | $116.33 | 174 |
2024-09-16 | $116.07 | $116.33 | $116.06 | $116.33 | $115.93 | 1,249 |
2024-09-13 | $115.48 | $115.48 | $115.48 | $115.48 | $115.09 | 2 |
2024-09-12 | $113.92 | $113.92 | $113.92 | $113.92 | $113.53 | 361 |
2024-09-11 | $113.02 | $113.02 | $113.02 | $113.02 | $112.63 | 229 |
2024-09-10 | $112.13 | $112.62 | $112.13 | $112.62 | $112.24 | 578 |
2024-09-09 | $112.75 | $112.75 | $112.68 | $112.68 | $112.30 | 154 |
2024-09-06 | $112.20 | $112.20 | $111.80 | $111.80 | $111.42 | 411 |
2024-09-05 | $113.18 | $113.18 | $113.18 | $113.18 | $112.80 | 44 |
2024-09-04 | $114.18 | $114.18 | $114.18 | $114.18 | $113.80 | 286 |
2024-09-03 | $116.00 | $116.00 | $114.37 | $114.37 | $113.98 | 478 |
2024-08-30 | $116.90 | $116.90 | $116.90 | $116.90 | $116.90 | 189 |
2024-08-29 | $116.03 | $116.03 | $115.89 | $115.89 | $115.89 | 782 |
2024-08-28 | $115.73 | $115.73 | $115.20 | $115.62 | $115.62 | 854 |
2024-08-27 | $116.14 | $116.14 | $116.14 | $116.14 | $116.14 | 69 |
2024-08-26 | $116.25 | $116.25 | $116.25 | $116.25 | $116.25 | 82 |
2024-08-23 | $116.54 | $116.58 | $116.54 | $116.58 | $116.58 | 255 |
2024-08-22 | $114.79 | $114.79 | $114.52 | $114.52 | $114.52 | 361 |
2024-08-21 | $115.00 | $115.17 | $115.00 | $115.17 | $115.17 | 404 |
2024-08-20 | $114.05 | $114.05 | $113.77 | $113.89 | $113.89 | 367 |
2024-08-19 | $114.46 | $114.48 | $114.29 | $114.48 | $114.48 | 284,677 |
2024-08-16 | $113.72 | $113.72 | $113.72 | $113.72 | $113.72 | 37 |
2024-08-15 | $113.51 | $113.51 | $113.51 | $113.51 | $113.51 | 102 |
2024-08-14 | $111.75 | $111.75 | $111.75 | $111.75 | $111.75 | 19 |
2024-08-13 | $111.41 | $111.41 | $111.41 | $111.41 | $111.41 | 2 |
2024-08-12 | $109.93 | $109.93 | $109.93 | $109.93 | $109.93 | 266 |
2024-08-09 | $110.57 | $110.57 | $110.57 | $110.57 | $110.57 | 181 |
2024-08-08 | $110.26 | $110.26 | $110.11 | $110.11 | $110.11 | 228 |
2024-08-07 | $107.85 | $107.85 | $107.85 | $107.85 | $107.85 | 16 |
2024-08-06 | $108.85 | $108.85 | $108.85 | $108.85 | $108.85 | 254 |
2024-08-05 | $107.83 | $107.83 | $107.59 | $107.65 | $107.65 | 1,422 |
2024-08-02 | $110.00 | $110.28 | $110.00 | $110.28 | $110.28 | 321 |
2024-08-01 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 168 |
2024-07-31 | $115.49 | $115.49 | $115.23 | $115.23 | $115.23 | 631 |
2024-07-30 | $114.22 | $114.48 | $114.22 | $114.48 | $114.48 | 260 |
2024-07-29 | $114.02 | $114.02 | $114.02 | $114.02 | $114.02 | 349 |
2024-07-26 | $113.63 | $113.78 | $113.63 | $113.78 | $113.78 | 676 |
2024-07-25 | $112.03 | $112.03 | $112.03 | $112.03 | $112.03 | 119 |
2024-07-24 | $113.43 | $113.43 | $111.40 | $111.40 | $111.40 | 168 |
2024-07-23 | $113.91 | $113.91 | $113.49 | $113.49 | $113.49 | 414 |
2024-07-22 | $113.09 | $113.72 | $113.09 | $113.72 | $113.72 | 253 |
2024-07-19 | $112.57 | $112.57 | $112.57 | $112.57 | $112.57 | 151 |
2024-07-18 | $114.27 | $115.27 | $113.43 | $113.43 | $113.43 | 1,520 |
2024-07-17 | $114.23 | $114.23 | $114.23 | $114.23 | $114.23 | 442 |
2024-07-16 | $114.98 | $115.73 | $114.98 | $115.73 | $115.73 | 1,279 |
2024-07-15 | $113.48 | $113.57 | $113.25 | $113.25 | $113.25 | 705 |
2024-07-12 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 311 |
2024-07-11 | $111.84 | $112.03 | $111.84 | $112.03 | $112.03 | 978 |
2024-07-10 | $110.48 | $110.48 | $110.48 | $110.48 | $110.48 | 45 |
2024-07-09 | $109.53 | $109.53 | $109.53 | $109.53 | $109.53 | 163 |
2024-07-08 | $109.99 | $109.99 | $109.89 | $109.89 | $109.89 | 325 |
2024-07-05 | $109.58 | $109.58 | $109.58 | $109.58 | $109.58 | 71 |
2024-07-03 | $110.06 | $110.06 | $110.06 | $110.06 | $110.06 | 66 |
2024-07-02 | $109.14 | $109.76 | $109.14 | $109.76 | $109.76 | 1,133 |
2024-07-01 | $109.61 | $109.61 | $109.61 | $109.61 | $109.61 | 162 |
2024-06-28 | $110.37 | $110.37 | $110.37 | $110.37 | $110.37 | 2 |
2024-06-27 | $110.61 | $110.61 | $110.08 | $110.08 | $110.08 | 561 |
2024-06-26 | $109.91 | $110.11 | $109.82 | $110.11 | $110.11 | 1,031 |
2024-06-25 | $110.18 | $110.42 | $110.18 | $110.42 | $110.42 | 314 |
2024-06-24 | $111.77 | $111.77 | $111.23 | $111.23 | $111.23 | 272 |
2024-06-21 | $111.11 | $111.11 | $111.11 | $111.11 | $110.75 | 152 |
2024-06-20 | $111.10 | $111.10 | $111.10 | $111.10 | $110.75 | 650 |
2024-06-18 | $111.42 | $111.42 | $111.42 | $111.42 | $111.07 | 129 |
2024-06-17 | $111.07 | $111.07 | $111.07 | $111.07 | $110.71 | 169 |
2024-06-14 | $109.91 | $109.91 | $109.91 | $109.91 | $109.56 | 134 |
2024-06-13 | $111.07 | $111.07 | $111.07 | $111.07 | $110.72 | 37 |
2024-06-12 | $111.62 | $111.76 | $111.41 | $111.41 | $111.05 | 697 |
2024-06-11 | $110.14 | $110.14 | $110.14 | $110.14 | $109.79 | 54 |
2024-06-10 | $110.49 | $110.49 | $110.49 | $110.49 | $110.14 | 213 |
2024-06-07 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 50 |
2024-06-06 | $110.32 | $110.32 | $110.32 | $110.32 | $110.32 | 105 |
2024-06-05 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 76 |
2024-06-04 | $109.36 | $109.52 | $109.36 | $109.52 | $109.52 | 10,755 |
2024-06-03 | $110.43 | $110.43 | $110.43 | $110.43 | $110.43 | 80 |
2024-05-31 | $111.31 | $111.31 | $111.31 | $111.31 | $111.31 | 208 |
2024-05-30 | $110.16 | $110.16 | $110.16 | $110.16 | $110.16 | 348 |
2024-05-29 | $109.86 | $109.86 | $109.65 | $109.65 | $109.65 | 445 |
2024-05-28 | $111.37 | $111.37 | $110.88 | $110.88 | $110.88 | 478 |
2024-05-24 | $111.66 | $111.66 | $111.66 | $111.66 | $111.66 | 98 |
2024-05-23 | $110.80 | $110.80 | $110.80 | $110.80 | $110.80 | 373 |
2024-05-22 | $111.93 | $111.93 | $111.93 | $111.93 | $111.93 | 132 |
2024-05-21 | $112.64 | $112.64 | $112.64 | $112.64 | $112.64 | 268 |
2024-05-20 | $113.37 | $113.37 | $112.95 | $112.95 | $112.95 | 727 |
2024-05-17 | $112.68 | $112.68 | $112.68 | $112.68 | $112.68 | 92 |
2024-05-16 | $112.66 | $112.66 | $112.66 | $112.66 | $112.66 | 316 |
2024-05-15 | $113.33 | $113.33 | $112.88 | $113.25 | $113.25 | 1,932 |
2024-05-14 | $112.07 | $112.07 | $112.07 | $112.07 | $112.07 | 210 |
2024-05-13 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 14 |
2024-05-10 | $111.78 | $111.78 | $111.78 | $111.78 | $111.78 | 69 |
2024-05-09 | $111.42 | $111.63 | $111.42 | $111.63 | $111.63 | 372 |
2024-05-08 | $110.72 | $110.77 | $110.72 | $110.77 | $110.77 | 320 |
2024-05-07 | $110.96 | $110.96 | $110.96 | $110.96 | $110.96 | 24 |
2024-05-06 | $111.03 | $111.03 | $111.03 | $111.03 | $111.03 | 67 |
2024-05-03 | $109.81 | $109.81 | $109.81 | $109.81 | $109.81 | 54 |
2024-05-02 | $108.81 | $108.89 | $108.81 | $108.89 | $108.89 | 330 |
2024-05-01 | $107.83 | $108.19 | $107.83 | $108.04 | $108.04 | 454 |
2024-04-30 | $109.88 | $109.88 | $108.52 | $108.52 | $108.52 | 425 |
2024-04-29 | $110.49 | $110.64 | $110.49 | $110.64 | $110.64 | 448 |
2024-04-26 | $110.07 | $110.07 | $110.07 | $110.07 | $110.07 | 569 |
2024-04-25 | $109.10 | $109.77 | $109.10 | $109.77 | $109.77 | 417 |
2024-04-24 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 28 |
2024-04-23 | $109.86 | $109.86 | $109.86 | $109.86 | $109.86 | 149 |
2024-04-22 | $108.71 | $108.71 | $108.62 | $108.62 | $108.62 | 313 |
2024-04-19 | $108.23 | $108.23 | $107.80 | $107.80 | $107.80 | 238 |
2024-04-18 | $107.90 | $108.04 | $107.86 | $107.86 | $107.86 | 694 |
2024-04-17 | $108.16 | $108.54 | $108.16 | $108.34 | $108.34 | 1,784 |
2024-04-16 | $108.71 | $109.02 | $108.71 | $109.02 | $109.02 | 9,626 |
2024-04-15 | $111.84 | $111.84 | $109.55 | $109.55 | $109.55 | 718 |
2024-04-12 | $111.20 | $111.20 | $110.66 | $110.66 | $110.66 | 215 |
2024-04-11 | $112.55 | $112.55 | $112.45 | $112.45 | $112.45 | 278 |
2024-04-10 | $111.86 | $112.25 | $111.86 | $112.25 | $112.25 | 460 |
2024-04-09 | $113.99 | $113.99 | $113.99 | $113.99 | $113.99 | 96 |
2024-04-08 | $114.29 | $114.32 | $113.95 | $113.95 | $113.95 | 3,428 |
2024-04-05 | $113.89 | $113.89 | $113.89 | $113.89 | $113.89 | 1,106 |
2024-04-04 | $112.84 | $112.90 | $112.78 | $112.90 | $112.90 | 997 |
2024-04-03 | $114.26 | $114.27 | $114.12 | $114.12 | $114.12 | 829 |
2024-04-02 | $113.45 | $113.66 | $113.45 | $113.66 | $113.66 | 1,373 |
2024-04-01 | $114.76 | $114.84 | $114.76 | $114.84 | $114.84 | 332 |
2024-03-28 | $114.48 | $115.47 | $114.48 | $115.43 | $115.43 | 6,217 |
2024-03-27 | $114.20 | $114.91 | $114.20 | $114.91 | $114.91 | 452 |
2024-03-26 | $113.94 | $113.94 | $113.52 | $113.52 | $113.52 | 138 |
2024-03-25 | $113.99 | $113.99 | $113.58 | $113.58 | $113.58 | 386 |
2024-03-22 | $113.83 | $113.91 | $113.80 | $113.91 | $113.91 | 496 |
2024-03-21 | $114.56 | $114.58 | $114.55 | $114.55 | $114.55 | 420 |
2024-03-20 | $112.51 | $113.38 | $112.36 | $113.38 | $113.38 | 607 |
2024-03-19 | $112.16 | $112.16 | $112.16 | $112.16 | $112.16 | 118 |
2024-03-18 | $111.25 | $111.25 | $111.25 | $111.25 | $111.25 | 95 |
2024-03-15 | $111.43 | $111.43 | $111.43 | $111.43 | $111.11 | 82 |
2024-03-14 | $111.08 | $111.63 | $111.08 | $111.63 | $111.31 | 596 |
2024-03-13 | $112.44 | $113.05 | $112.44 | $112.59 | $112.27 | 968 |
2024-03-12 | $112.43 | $112.43 | $112.43 | $112.43 | $112.11 | 210 |
2024-03-11 | $111.68 | $111.68 | $111.68 | $111.68 | $111.37 | 102 |
2024-03-08 | $112.14 | $112.14 | $111.89 | $111.89 | $111.57 | 378 |
2024-03-07 | $112.57 | $112.57 | $112.57 | $112.57 | $112.25 | 110 |
2024-03-06 | $111.37 | $111.37 | $111.37 | $111.37 | $111.05 | 198 |
2024-03-05 | $110.93 | $110.94 | $110.25 | $110.67 | $110.35 | 1,158 |
2024-03-04 | $111.56 | $111.72 | $111.44 | $111.44 | $111.12 | 3,193 |
2024-03-01 | $111.27 | $111.27 | $111.27 | $111.27 | $110.95 | 79 |
2024-02-29 | $110.30 | $110.54 | $110.30 | $110.54 | $110.23 | 11,088 |
2024-02-28 | $109.83 | $109.83 | $109.60 | $109.60 | $109.29 | 580 |
2024-02-27 | $109.83 | $109.83 | $109.75 | $109.75 | $109.44 | 457 |
2024-02-26 | $109.55 | $109.55 | $109.48 | $109.48 | $109.16 | 8,097 |
2024-02-23 | $109.44 | $109.44 | $109.44 | $109.44 | $109.12 | 224 |
2024-02-22 | $108.98 | $109.06 | $108.98 | $109.06 | $108.75 | 381 |
2024-02-21 | $107.21 | $107.43 | $107.15 | $107.43 | $107.12 | 2,489 |
2024-02-20 | $107.15 | $107.15 | $107.15 | $107.15 | $106.85 | 579 |
2024-02-16 | $107.92 | $108.29 | $107.82 | $107.82 | $107.51 | 1,646 |
2024-02-15 | $108.37 | $108.39 | $108.31 | $108.39 | $108.08 | 605 |
2024-02-14 | $107.14 | $107.14 | $107.14 | $107.14 | $106.84 | 411 |
2024-02-13 | $106.03 | $106.46 | $105.93 | $105.93 | $105.63 | 1,507 |
2024-02-12 | $107.95 | $108.35 | $107.89 | $107.97 | $107.66 | 3,096 |
2024-02-09 | $107.26 | $107.41 | $107.26 | $107.41 | $107.11 | 361 |
2024-02-08 | $106.96 | $106.96 | $106.96 | $106.96 | $106.66 | 85 |
2024-02-07 | $106.18 | $106.18 | $106.18 | $106.18 | $105.88 | 53 |
2024-02-06 | $105.54 | $105.54 | $105.27 | $105.42 | $105.12 | 1,232 |
2024-02-05 | $105.11 | $105.11 | $105.11 | $105.11 | $104.81 | 293 |
2024-02-02 | $105.83 | $105.83 | $105.83 | $105.83 | $105.53 | 56 |
2024-02-01 | $105.17 | $105.51 | $105.17 | $105.51 | $105.21 | 380 |
2024-01-31 | $104.45 | $104.45 | $104.45 | $104.45 | $104.15 | 56 |
2024-01-30 | $105.95 | $105.95 | $105.95 | $105.95 | $105.64 | 70 |
2024-01-29 | $105.63 | $105.63 | $105.63 | $105.63 | $105.32 | 104 |
2024-01-26 | $104.90 | $104.90 | $104.90 | $104.90 | $104.60 | 85 |
2024-01-25 | $104.58 | $104.84 | $104.58 | $104.84 | $104.54 | 597 |
2024-01-24 | $103.99 | $103.99 | $103.99 | $103.99 | $103.69 | 148 |
2024-01-23 | $104.83 | $104.98 | $104.22 | $104.52 | $104.22 | 241,375 |
2024-01-22 | $104.80 | $104.80 | $104.80 | $104.80 | $104.51 | 182 |
2024-01-19 | $103.84 | $103.84 | $103.84 | $103.84 | $103.54 | 84 |
2024-01-18 | $102.93 | $102.93 | $102.93 | $102.93 | $102.63 | 133 |
2024-01-17 | $102.12 | $102.12 | $102.12 | $102.12 | $101.83 | 16 |
2024-01-16 | $102.83 | $102.83 | $102.83 | $102.83 | $102.54 | 21 |
2024-01-12 | $103.35 | $103.46 | $103.35 | $103.46 | $103.46 | 264 |
2024-01-11 | $103.37 | $103.62 | $103.37 | $103.62 | $103.62 | 360 |
2024-01-10 | $103.41 | $103.48 | $103.41 | $103.48 | $103.48 | 329 |
2024-01-09 | $103.28 | $103.28 | $103.28 | $103.28 | $103.28 | 60 |
2024-01-08 | $103.74 | $103.74 | $103.74 | $103.74 | $103.74 | 76 |
2024-01-05 | $102.80 | $102.80 | $102.29 | $102.41 | $102.41 | 427 |
2024-01-04 | $102.25 | $102.25 | $102.06 | $102.06 | $102.06 | 431 |
2024-01-03 | $102.65 | $103.03 | $102.44 | $102.44 | $102.44 | 7,653 |
2024-01-02 | $104.57 | $104.57 | $103.65 | $103.88 | $103.88 | 3,279 |
2023-12-29 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 403 |
2023-12-28 | $105.04 | $105.14 | $105.00 | $105.00 | $105.00 | 722 |
2023-12-27 | $105.31 | $105.31 | $105.05 | $105.05 | $105.05 | 264 |
2023-12-26 | $105.14 | $105.14 | $105.10 | $105.10 | $105.10 | 266 |
2023-12-22 | $104.52 | $104.67 | $104.46 | $104.46 | $104.46 | 877 |
2023-12-21 | $103.65 | $104.15 | $103.65 | $104.15 | $104.15 | 387 |
2023-12-20 | $104.57 | $104.57 | $102.88 | $102.89 | $102.89 | 2,615 |
2023-12-19 | $103.63 | $104.51 | $103.63 | $104.50 | $104.50 | 1,253 |
2023-12-18 | $104.22 | $104.22 | $103.63 | $103.63 | $103.63 | 761 |
2023-12-15 | $104.03 | $104.03 | $103.58 | $103.84 | $103.42 | 900 |
2023-12-14 | $104.08 | $104.37 | $104.08 | $104.37 | $103.95 | 983 |
2023-12-13 | $100.75 | $102.51 | $100.75 | $102.51 | $102.09 | 161 |
2023-12-12 | $100.79 | $100.79 | $100.79 | $100.79 | $100.39 | 61 |
2023-12-11 | $100.62 | $100.63 | $100.62 | $100.63 | $100.22 | 455 |
2023-12-08 | $99.27 | $99.61 | $99.27 | $99.61 | $99.21 | 141 |
2023-12-07 | $98.89 | $99.14 | $98.89 | $99.14 | $98.74 | 2,012 |
2023-12-06 | $98.59 | $98.59 | $98.59 | $98.59 | $98.19 | 94 |
2023-12-05 | $98.67 | $98.75 | $98.67 | $98.75 | $98.36 | 152 |
2023-12-04 | $99.72 | $99.72 | $99.72 | $99.72 | $99.32 | 266 |
2023-12-01 | $99.51 | $99.69 | $99.51 | $99.69 | $99.69 | 353 |
2023-11-30 | $98.08 | $98.08 | $97.69 | $98.05 | $98.05 | 1,766 |
2023-11-29 | $97.66 | $97.66 | $97.23 | $97.30 | $97.30 | 2,012 |
2023-11-28 | $97.04 | $97.04 | $97.04 | $97.04 | $97.04 | 116 |
2023-11-27 | $97.56 | $97.56 | $97.49 | $97.49 | $97.49 | 1,028 |
2023-11-24 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 173 |
2023-11-22 | $97.49 | $97.49 | $97.32 | $97.32 | $97.32 | 173 |
2023-11-21 | $96.97 | $96.97 | $96.87 | $96.87 | $96.87 | 1,045 |
2023-11-20 | $97.14 | $97.14 | $97.14 | $97.14 | $97.14 | 23 |
2023-11-17 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 98 |
2023-11-16 | $96.95 | $96.95 | $96.05 | $96.05 | $96.05 | 1,779 |
2023-11-15 | $96.67 | $96.67 | $96.67 | $96.67 | $96.67 | 61 |
2023-11-14 | $96.54 | $96.58 | $96.40 | $96.40 | $96.40 | 316 |
2023-11-13 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
2023-11-10 | $92.53 | $93.87 | $92.53 | $93.82 | $93.82 | 830 |
2023-11-09 | $92.46 | $92.46 | $92.46 | $92.46 | $92.46 | 10 |
2023-11-08 | $93.31 | $93.31 | $92.93 | $93.15 | $93.15 | 1,076 |
2023-11-07 | $93.31 | $93.43 | $93.30 | $93.30 | $93.30 | 4,990 |
2023-11-06 | $93.40 | $93.40 | $93.40 | $93.40 | $93.40 | 37 |
2023-11-03 | $93.93 | $93.93 | $93.93 | $93.93 | $93.93 | 51 |
2023-11-02 | $92.07 | $92.31 | $92.07 | $92.31 | $92.31 | 769 |
2023-11-01 | $90.63 | $90.67 | $90.63 | $90.67 | $90.67 | 209 |
2023-10-31 | $90.04 | $90.04 | $90.04 | $90.04 | $90.04 | 57 |
2023-10-30 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 57 |
2023-10-27 | $88.63 | $88.67 | $88.63 | $88.67 | $88.67 | 564 |
2023-10-26 | $89.55 | $89.55 | $89.55 | $89.55 | $89.55 | 85 |
2023-10-25 | $90.00 | $90.00 | $89.62 | $89.62 | $89.62 | 285 |
2023-10-24 | $90.88 | $90.88 | $90.88 | $90.88 | $90.88 | 18 |
2023-10-23 | $90.35 | $90.35 | $90.35 | $90.35 | $90.35 | 129 |
2023-10-20 | $90.97 | $90.97 | $90.97 | $90.97 | $90.97 | 230 |
2023-10-19 | $92.50 | $92.50 | $92.03 | $92.03 | $92.03 | 225 |
2023-10-18 | $93.61 | $93.61 | $93.30 | $93.30 | $93.30 | 781 |
2023-10-17 | $95.04 | $95.04 | $94.92 | $94.97 | $94.97 | 397 |
2023-10-16 | $94.42 | $94.43 | $94.42 | $94.43 | $94.43 | 209 |
2023-10-13 | $93.17 | $93.17 | $93.15 | $93.15 | $93.15 | 227 |
2023-10-12 | $93.65 | $93.65 | $93.65 | $93.65 | $93.65 | 14 |
2023-10-11 | $94.76 | $95.03 | $94.76 | $95.03 | $95.03 | 951 |
2023-10-10 | $94.94 | $94.94 | $94.73 | $94.73 | $94.73 | 2,173 |
2023-10-09 | $94.03 | $94.03 | $93.92 | $93.92 | $93.92 | 310 |
2023-10-06 | $92.15 | $93.22 | $92.15 | $93.22 | $93.22 | 214 |
2023-10-05 | $92.25 | $92.25 | $92.25 | $92.25 | $92.25 | 54 |
2023-10-04 | $92.36 | $92.56 | $92.36 | $92.55 | $92.55 | 518 |
2023-10-03 | $91.74 | $91.89 | $91.74 | $91.89 | $91.89 | 255 |
2023-10-02 | $93.20 | $93.26 | $92.95 | $93.26 | $93.26 | 8,882 |
2023-09-29 | $95.07 | $95.07 | $94.08 | $94.08 | $94.08 | 301 |
2023-09-28 | $94.29 | $94.56 | $94.29 | $94.49 | $94.49 | 453 |
2023-09-27 | $93.42 | $93.73 | $93.39 | $93.49 | $93.49 | 559 |
2023-09-26 | $93.01 | $93.04 | $93.01 | $93.04 | $93.04 | 1,142 |
2023-09-25 | $94.36 | $94.37 | $94.30 | $94.37 | $94.37 | 326 |
2023-09-22 | $94.29 | $94.29 | $93.96 | $93.96 | $93.96 | 263 |
2023-09-21 | $94.81 | $94.92 | $94.05 | $94.05 | $94.05 | 1,388 |
2023-09-20 | $96.59 | $96.59 | $95.64 | $95.64 | $95.64 | 973 |
2023-09-19 | $96.09 | $96.09 | $96.09 | $96.09 | $96.09 | 13 |
2023-09-18 | $96.53 | $96.53 | $96.21 | $96.21 | $96.21 | 142 |
2023-09-15 | $96.41 | $96.42 | $96.41 | $96.42 | $96.12 | 358 |
2023-09-14 | $97.17 | $97.52 | $97.17 | $97.52 | $97.21 | 1,017 |
2023-09-13 | $96.53 | $96.53 | $96.53 | $96.53 | $96.23 | 111 |
2023-09-12 | $97.02 | $97.02 | $97.02 | $97.02 | $96.71 | 52 |
2023-09-11 | $97.29 | $97.29 | $97.29 | $97.29 | $96.98 | 3 |
2023-09-08 | $97.23 | $97.23 | $97.23 | $97.23 | $96.93 | 41 |
2023-09-07 | $96.95 | $97.27 | $96.95 | $97.27 | $96.96 | 487 |
2023-09-06 | $97.70 | $97.70 | $97.70 | $97.70 | $97.40 | 3 |
2023-09-05 | $97.91 | $97.91 | $97.91 | $97.91 | $97.60 | 29 |
2023-09-01 | $99.41 | $99.41 | $99.41 | $99.41 | $99.09 | 60 |
2023-08-31 | $98.74 | $98.74 | $98.74 | $98.74 | $98.43 | 21 |
2023-08-30 | $98.82 | $98.82 | $98.82 | $98.82 | $98.51 | 7 |
2023-08-29 | $98.32 | $98.49 | $98.32 | $98.46 | $98.15 | 284 |
2023-08-28 | $97.14 | $97.14 | $97.14 | $97.14 | $96.84 | 0 |
2023-08-25 | $96.00 | $96.40 | $96.00 | $96.40 | $96.10 | 389 |
2023-08-24 | $95.99 | $95.99 | $95.99 | $95.99 | $95.69 | 7 |
2023-08-23 | $96.98 | $96.98 | $96.98 | $96.98 | $96.67 | 35 |
2023-08-22 | $96.55 | $96.55 | $96.24 | $96.24 | $95.93 | 318 |
2023-08-21 | $96.34 | $96.60 | $96.34 | $96.60 | $96.29 | 373 |
2023-08-18 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 6 |
2023-08-17 | $96.16 | $96.16 | $96.16 | $96.16 | $96.16 | 54 |
2023-08-16 | $97.31 | $97.31 | $97.31 | $97.31 | $97.31 | 67 |
2023-08-15 | $98.05 | $98.05 | $98.05 | $98.05 | $98.05 | 67 |
2023-08-14 | $99.26 | $99.26 | $99.26 | $99.26 | $99.26 | 14 |
2023-08-11 | $98.24 | $98.77 | $98.24 | $98.77 | $98.77 | 315 |
2023-08-10 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 126 |
2023-08-09 | $99.09 | $99.09 | $99.09 | $99.09 | $99.09 | 9 |
2023-08-08 | $99.36 | $99.36 | $99.36 | $99.36 | $99.36 | 11 |
2023-08-07 | $99.81 | $99.91 | $99.81 | $99.91 | $99.91 | 343 |
2023-08-04 | $98.99 | $98.99 | $98.99 | $98.99 | $98.99 | 16 |
2023-08-03 | $99.48 | $99.48 | $99.48 | $99.48 | $99.48 | 2 |
2023-08-02 | $99.79 | $99.79 | $99.79 | $99.79 | $99.79 | 25 |
2023-08-01 | $100.55 | $100.91 | $100.55 | $100.90 | $100.90 | 1,048 |
2023-07-31 | $100.98 | $100.98 | $100.98 | $100.98 | $100.98 | 46 |
2023-07-28 | $100.59 | $100.59 | $100.59 | $100.59 | $100.59 | 81 |
2023-07-27 | $99.83 | $99.83 | $99.83 | $99.83 | $99.83 | 109 |
2023-07-26 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 21 |
2023-07-25 | $100.66 | $100.66 | $100.66 | $100.66 | $100.66 | 164 |
2023-07-24 | $100.19 | $100.19 | $100.19 | $100.19 | $100.19 | 74 |
2023-07-21 | $100.19 | $100.19 | $100.19 | $100.19 | $100.19 | 20 |
2023-07-20 | $100.59 | $100.59 | $100.18 | $100.19 | $100.19 | 2,439 |
2023-07-19 | $100.81 | $100.85 | $100.74 | $100.85 | $100.85 | 2,921 |
2023-07-18 | $100.84 | $100.84 | $100.84 | $100.84 | $100.84 | 28 |
2023-07-17 | $100.07 | $100.07 | $100.07 | $100.07 | $100.07 | 217 |
2023-07-14 | $99.55 | $99.55 | $99.43 | $99.45 | $99.45 | 378 |
2023-07-13 | $100.19 | $100.19 | $100.19 | $100.19 | $100.19 | 182 |
2023-07-12 | $99.94 | $100.03 | $99.73 | $99.73 | $99.73 | 26,368 |
2023-07-11 | $98.65 | $99.24 | $98.65 | $99.24 | $99.24 | 2,088 |
2023-07-10 | $98.14 | $98.14 | $98.14 | $98.14 | $98.14 | 167 |
2023-07-07 | $96.76 | $96.97 | $96.76 | $96.97 | $96.97 | 527 |
2023-07-06 | $96.39 | $96.54 | $96.08 | $96.54 | $96.54 | 649 |
2023-07-05 | $97.46 | $97.46 | $97.46 | $97.46 | $97.46 | 909 |
2023-07-03 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 72 |
2023-06-30 | $98.09 | $98.09 | $98.09 | $98.09 | $98.09 | 276 |
2023-06-29 | $97.10 | $97.10 | $97.10 | $97.10 | $97.10 | 63 |
2023-06-28 | $96.18 | $96.43 | $96.18 | $96.28 | $96.28 | 9,522 |
2023-06-27 | $96.05 | $96.32 | $96.05 | $96.32 | $96.32 | 686 |
2023-06-26 | $94.83 | $94.83 | $94.76 | $94.76 | $94.76 | 231 |
2023-06-23 | $94.35 | $94.35 | $94.25 | $94.25 | $94.25 | 153 |
2023-06-22 | $94.94 | $94.94 | $94.94 | $94.94 | $94.94 | 233 |
2023-06-21 | $95.20 | $95.30 | $95.20 | $95.30 | $95.30 | 777 |
2023-06-20 | $95.26 | $95.32 | $95.26 | $95.30 | $95.30 | 288 |
2023-06-16 | $96.61 | $96.61 | $96.61 | $96.61 | $96.14 | 4 |
2023-06-15 | $96.63 | $96.63 | $96.63 | $96.63 | $96.16 | 118 |
2023-06-14 | $96.30 | $96.30 | $95.52 | $95.52 | $95.05 | 318 |
2023-06-13 | $95.91 | $96.00 | $95.91 | $95.94 | $95.47 | 362 |
2023-06-12 | $94.53 | $94.83 | $94.53 | $94.83 | $94.37 | 313 |
2023-06-09 | $94.31 | $94.31 | $94.31 | $94.31 | $93.85 | 234 |
2023-06-08 | $94.38 | $94.56 | $94.38 | $94.56 | $94.10 | 254 |
2023-06-07 | $94.41 | $94.66 | $94.41 | $94.66 | $94.20 | 406 |
2023-06-06 | $93.47 | $93.63 | $93.47 | $93.63 | $93.18 | 341 |
2023-06-05 | $93.05 | $93.05 | $92.68 | $92.68 | $92.23 | 200 |
2023-06-02 | $93.07 | $93.24 | $93.07 | $93.24 | $92.78 | 230 |
2023-06-01 | $90.91 | $90.91 | $90.79 | $90.79 | $90.35 | 138 |
2023-05-31 | $90.31 | $90.31 | $90.23 | $90.23 | $89.79 | 355 |
2023-05-30 | $91.31 | $91.31 | $91.31 | $91.31 | $90.86 | 171 |
2023-05-26 | $91.74 | $91.74 | $91.74 | $91.74 | $91.74 | 155 |
2023-05-25 | $91.04 | $91.04 | $91.04 | $91.04 | $91.04 | 219 |
2023-05-24 | $91.11 | $91.15 | $91.00 | $91.05 | $91.05 | 1,849 |
2023-05-23 | $92.61 | $92.63 | $91.93 | $91.93 | $91.93 | 1,028 |
2023-05-22 | $92.88 | $92.92 | $92.74 | $92.74 | $92.74 | 645 |
2023-05-19 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 42 |
2023-05-18 | $93.03 | $93.03 | $93.03 | $93.03 | $93.03 | 222 |
2023-05-17 | $91.12 | $92.20 | $91.12 | $92.16 | $92.16 | 3,701 |
2023-05-16 | $91.23 | $91.23 | $90.99 | $90.99 | $90.99 | 1,599 |
2023-05-15 | $92.19 | $92.20 | $92.19 | $92.20 | $92.20 | 759 |
2023-05-12 | $91.69 | $91.69 | $91.19 | $91.65 | $91.65 | 7,357 |
2023-05-11 | $91.29 | $91.52 | $91.03 | $91.52 | $91.52 | 1,230 |
2023-05-10 | $91.33 | $91.96 | $91.21 | $91.96 | $91.96 | 616 |
2023-05-09 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 59 |
2023-05-08 | $92.28 | $92.28 | $92.28 | $92.28 | $92.28 | 52 |
2023-05-05 | $92.48 | $92.48 | $92.38 | $92.38 | $92.38 | 195 |
2023-05-04 | $90.74 | $90.74 | $90.74 | $90.74 | $90.74 | 54 |
2023-05-03 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 28 |
2023-05-02 | $92.54 | $92.70 | $92.54 | $92.70 | $92.70 | 514 |
2023-05-01 | $94.21 | $94.21 | $94.10 | $94.10 | $94.10 | 455 |
2023-04-28 | $93.33 | $93.93 | $93.33 | $93.93 | $93.93 | 167 |
2023-04-27 | $92.90 | $92.99 | $92.90 | $92.99 | $92.99 | 2,985 |
2023-04-26 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 152 |
2023-04-25 | $92.65 | $92.65 | $92.65 | $92.65 | $92.65 | 70 |
2023-04-24 | $94.41 | $94.41 | $94.41 | $94.41 | $94.41 | 81 |
2023-04-21 | $94.32 | $94.32 | $94.19 | $94.19 | $94.19 | 314 |
2023-04-20 | $94.57 | $94.57 | $94.38 | $94.38 | $94.38 | 298 |
2023-04-19 | $94.64 | $94.64 | $94.64 | $94.64 | $94.64 | 19 |
2023-04-18 | $94.70 | $95.03 | $94.70 | $95.03 | $95.03 | 876 |
2023-04-17 | $94.67 | $94.85 | $94.67 | $94.84 | $94.84 | 3,272 |
2023-04-14 | $94.95 | $94.95 | $93.93 | $94.47 | $94.47 | 528,301 |
2023-04-13 | $94.21 | $94.75 | $94.21 | $94.75 | $94.75 | 316 |
2023-04-12 | $94.66 | $94.66 | $94.12 | $94.12 | $94.12 | 602 |
2023-04-11 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 220 |
2023-04-10 | $93.66 | $93.82 | $93.66 | $93.82 | $93.82 | 333 |
2023-04-06 | $92.75 | $92.92 | $92.75 | $92.92 | $92.92 | 8,324 |
2023-04-05 | $93.14 | $93.14 | $93.14 | $93.14 | $93.14 | 300 |
2023-04-04 | $94.81 | $94.81 | $93.24 | $93.24 | $93.24 | 885 |
2023-04-03 | $94.73 | $94.79 | $94.73 | $94.77 | $94.77 | 457 |
2023-03-31 | $93.53 | $94.25 | $93.53 | $94.25 | $94.25 | 269,074 |
2023-03-30 | $92.70 | $92.89 | $92.60 | $92.89 | $92.89 | 2,184 |
2023-03-29 | $92.27 | $92.47 | $92.27 | $92.47 | $92.47 | 149 |
2023-03-28 | $91.16 | $91.27 | $91.16 | $91.27 | $91.27 | 994 |
2023-03-27 | $90.93 | $90.93 | $90.93 | $90.93 | $90.93 | 235 |
2023-03-24 | $88.90 | $89.91 | $88.90 | $89.91 | $89.91 | 564 |
2023-03-23 | $89.68 | $89.68 | $89.57 | $89.65 | $89.65 | 1,453 |
2023-03-22 | $91.52 | $91.52 | $90.09 | $90.13 | $90.13 | 1,166 |
2023-03-21 | $91.85 | $91.90 | $91.85 | $91.90 | $91.90 | 213 |
2023-03-20 | $90.70 | $90.70 | $90.16 | $90.55 | $90.55 | 222 |
2023-03-17 | $89.54 | $89.54 | $89.54 | $89.54 | $89.11 | 109 |
2023-03-16 | $90.22 | $91.08 | $90.22 | $91.08 | $90.64 | 167 |
2023-03-15 | $89.63 | $89.63 | $89.63 | $89.63 | $89.19 | 51 |
2023-03-14 | $92.50 | $92.50 | $91.43 | $91.82 | $91.37 | 879 |
2023-03-13 | $90.94 | $90.94 | $90.70 | $90.70 | $90.26 | 244 |
2023-03-10 | $92.41 | $92.41 | $91.71 | $91.88 | $91.44 | 608 |
2023-03-09 | $94.52 | $94.52 | $94.05 | $94.05 | $93.59 | 677 |
2023-03-08 | $95.86 | $95.86 | $95.86 | $95.86 | $95.40 | 58 |
2023-03-07 | $95.75 | $95.76 | $95.75 | $95.76 | $95.30 | 260 |
2023-03-06 | $97.33 | $97.33 | $97.02 | $97.02 | $96.55 | 350 |
2023-03-03 | $97.66 | $97.91 | $97.66 | $97.79 | $97.31 | 581 |
2023-03-02 | $96.43 | $96.72 | $96.43 | $96.72 | $96.25 | 301 |
2023-03-01 | $96.04 | $96.04 | $96.04 | $96.04 | $95.57 | 144 |
2023-02-28 | $95.81 | $95.81 | $95.81 | $95.81 | $95.81 | 92 |
2023-02-27 | $96.50 | $96.50 | $96.05 | $96.05 | $96.05 | 311 |
2023-02-24 | $95.94 | $95.94 | $95.94 | $95.94 | $95.94 | 51 |
2023-02-23 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 76 |
2023-02-22 | $96.44 | $96.44 | $96.05 | $96.05 | $96.05 | 216 |
2023-02-21 | $96.38 | $96.38 | $96.12 | $96.12 | $96.12 | 888 |
2023-02-17 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 69 |
2023-02-16 | $99.15 | $99.15 | $98.50 | $98.50 | $98.50 | 843 |
2023-02-15 | $99.23 | $99.23 | $99.23 | $99.23 | $99.23 | 94 |
2023-02-14 | $98.58 | $99.17 | $98.58 | $99.17 | $99.17 | 922 |
2023-02-13 | $98.87 | $99.05 | $98.87 | $99.05 | $99.05 | 384,379 |
2023-02-10 | $98.16 | $98.16 | $98.16 | $98.16 | $98.16 | 385,099 |
2023-02-09 | $98.79 | $98.79 | $97.41 | $97.41 | $97.41 | 30,297 |
2023-02-08 | $98.54 | $98.54 | $98.28 | $98.28 | $98.28 | 1,669 |
2023-02-07 | $97.83 | $99.26 | $97.66 | $99.26 | $99.26 | 4,045 |
2023-02-06 | $98.36 | $98.36 | $98.21 | $98.21 | $98.21 | 445 |
2023-02-03 | $99.23 | $99.23 | $99.12 | $99.12 | $99.12 | 274 |
2023-02-02 | $99.59 | $99.90 | $99.16 | $99.90 | $99.90 | 28,282 |
2023-02-01 | $97.92 | $99.22 | $97.69 | $99.22 | $99.22 | 609 |
2023-01-31 | $97.53 | $98.29 | $97.53 | $98.29 | $98.29 | 5,288 |
2023-01-30 | $97.42 | $97.42 | $96.77 | $96.78 | $96.78 | 1,375 |
2023-01-27 | $97.84 | $98.03 | $97.75 | $97.75 | $97.75 | 479 |
2023-01-26 | $97.26 | $97.84 | $97.20 | $97.84 | $97.84 | 1,066 |
2023-01-25 | $96.69 | $96.79 | $96.69 | $96.79 | $96.79 | 133 |
2023-01-24 | $96.48 | $96.57 | $96.48 | $96.57 | $96.57 | 5,539 |
2023-01-23 | $97.65 | $97.65 | $96.28 | $96.69 | $96.69 | 7,288 |
2023-01-20 | $95.61 | $95.61 | $95.61 | $95.61 | $95.61 | 1,057 |
2023-01-19 | $94.11 | $94.22 | $94.11 | $94.22 | $94.22 | 143 |
2023-01-18 | $94.97 | $94.97 | $94.97 | $94.97 | $94.97 | 106 |
2023-01-17 | $96.12 | $96.78 | $96.12 | $96.21 | $96.21 | 958 |
2023-01-13 | $96.39 | $96.56 | $96.39 | $96.56 | $96.56 | 287 |
2023-01-12 | $96.28 | $96.28 | $96.28 | $96.28 | $96.28 | 239 |
2023-01-11 | $95.65 | $95.78 | $95.65 | $95.78 | $95.78 | 717 |
2023-01-10 | $94.10 | $94.89 | $94.10 | $94.89 | $94.89 | 206 |
2023-01-09 | $95.08 | $95.08 | $94.22 | $94.22 | $94.22 | 1,020 |
2023-01-06 | $93.05 | $94.21 | $93.05 | $94.21 | $94.21 | 2,037 |
2023-01-05 | $92.00 | $92.00 | $91.67 | $91.94 | $91.94 | 1,913 |
2023-01-04 | $92.41 | $92.41 | $92.41 | $92.41 | $92.41 | 31 |
2023-01-03 | $91.74 | $91.74 | $91.28 | $91.30 | $91.30 | 1,550 |
2022-12-30 | $91.59 | $91.91 | $91.59 | $91.91 | $91.91 | 465 |
2022-12-29 | $92.17 | $92.44 | $92.17 | $92.27 | $92.27 | 1,583 |
2022-12-28 | $91.47 | $91.47 | $90.95 | $90.95 | $90.95 | 1,899 |
2022-12-27 | $92.60 | $92.66 | $92.31 | $92.49 | $92.49 | 8,496 |
2022-12-23 | $91.97 | $92.34 | $91.97 | $92.34 | $92.34 | 2,029 |
2022-12-22 | $90.45 | $91.42 | $90.45 | $91.42 | $91.42 | 296 |
2022-12-21 | $91.93 | $92.62 | $91.93 | $92.61 | $92.61 | 8,204 |
2022-12-20 | $91.35 | $91.35 | $91.18 | $91.18 | $91.18 | 189 |
2022-12-19 | $91.25 | $91.25 | $90.76 | $90.89 | $90.89 | 925 |
2022-12-16 | $92.20 | $92.20 | $92.20 | $92.20 | $91.74 | 56 |
2022-12-15 | $92.95 | $93.00 | $92.95 | $93.00 | $93.00 | 1,445 |
2022-12-14 | $95.77 | $95.85 | $95.08 | $95.10 | $95.10 | 1,493 |
2022-12-13 | $96.17 | $96.17 | $95.38 | $95.55 | $95.55 | 4,719 |
2022-12-12 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 42 |
2022-12-09 | $94.21 | $94.21 | $93.60 | $93.60 | $93.60 | 853 |
2022-12-08 | $94.48 | $94.48 | $94.48 | $94.48 | $94.48 | 67 |
2022-12-07 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 158 |
2022-12-06 | $94.20 | $94.20 | $94.16 | $94.16 | $94.16 | 820 |
2022-12-05 | $95.40 | $95.40 | $95.18 | $95.18 | $95.18 | 369 |
2022-12-02 | $96.90 | $97.26 | $96.90 | $97.26 | $97.26 | 265 |
2022-12-01 | $97.36 | $97.36 | $97.29 | $97.29 | $97.29 | 406 |
2022-11-30 | $94.97 | $97.37 | $94.97 | $97.37 | $97.37 | 688 |
2022-11-29 | $95.20 | $95.39 | $95.20 | $95.39 | $95.39 | 650 |
2022-11-28 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 24 |
2022-11-25 | $96.66 | $96.66 | $96.66 | $96.66 | $96.66 | 49 |
2022-11-23 | $96.40 | $96.40 | $96.40 | $96.40 | $96.40 | 49 |
2022-11-22 | $95.66 | $96.26 | $95.63 | $96.26 | $96.26 | 5,302 |
2022-11-21 | $94.28 | $94.56 | $94.28 | $94.56 | $94.56 | 1,292 |
2022-11-18 | $94.58 | $94.58 | $94.58 | $94.58 | $94.58 | 165 |
2022-11-17 | $93.54 | $93.98 | $93.54 | $93.98 | $93.98 | 2,047 |
2022-11-16 | $94.40 | $94.43 | $94.40 | $94.43 | $94.43 | 1,819 |
2022-11-15 | $95.80 | $95.80 | $95.62 | $95.62 | $95.62 | 455 |
2022-11-14 | $95.61 | $95.61 | $94.76 | $94.76 | $94.76 | 147 |
2022-11-11 | $95.62 | $95.62 | $95.46 | $95.46 | $95.46 | 608 |
2022-11-10 | $93.37 | $94.68 | $93.37 | $94.68 | $94.68 | 1,164 |
2022-11-09 | $90.25 | $90.25 | $90.25 | $90.25 | $90.25 | 165 |
2022-11-08 | $92.29 | $92.29 | $92.29 | $92.29 | $92.29 | 220 |
2022-11-07 | $90.93 | $91.72 | $90.92 | $91.72 | $91.72 | 1,322 |
2022-11-04 | $91.33 | $91.33 | $90.53 | $90.82 | $90.82 | 915 |
2022-11-03 | $88.34 | $89.95 | $88.34 | $89.55 | $89.55 | 929 |
2022-11-02 | $89.98 | $89.98 | $89.90 | $89.90 | $89.90 | 351 |
2022-11-01 | $92.15 | $92.15 | $92.11 | $92.11 | $92.11 | 985 |
2022-10-31 | $91.86 | $91.86 | $91.53 | $91.54 | $91.54 | 2,754 |
2022-10-28 | $91.14 | $91.79 | $91.14 | $91.78 | $91.78 | 980 |
2022-10-27 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 39 |
2022-10-26 | $90.11 | $90.11 | $90.11 | $90.11 | $90.11 | 185 |
2022-10-25 | $89.81 | $89.81 | $89.81 | $89.81 | $89.81 | 9 |
2022-10-24 | $88.09 | $88.50 | $88.09 | $88.23 | $88.23 | 1,109 |
2022-10-21 | $86.99 | $87.43 | $86.98 | $87.43 | $87.43 | 516 |
2022-10-20 | $86.78 | $86.78 | $85.44 | $85.44 | $85.44 | 180 |
2022-10-19 | $86.20 | $86.20 | $86.09 | $86.11 | $86.11 | 828 |
2022-10-18 | $87.08 | $87.08 | $86.93 | $86.93 | $86.93 | 405 |
2022-10-17 | $85.80 | $85.80 | $85.80 | $85.80 | $85.80 | 290 |
2022-10-14 | $86.32 | $86.32 | $84.05 | $84.05 | $84.05 | 170 |
2022-10-13 | $83.76 | $86.39 | $83.76 | $86.39 | $86.39 | 1,998 |
2022-10-12 | $84.33 | $84.33 | $84.33 | $84.33 | $84.33 | 49 |
2022-10-11 | $84.21 | $85.35 | $84.21 | $84.72 | $84.72 | 775 |
2022-10-10 | $85.41 | $85.41 | $84.98 | $84.98 | $84.98 | 981 |
2022-10-07 | $85.90 | $85.90 | $85.21 | $85.21 | $85.21 | 583 |
2022-10-06 | $87.95 | $87.95 | $87.20 | $87.25 | $87.25 | 1,541 |
2022-10-05 | $87.45 | $87.93 | $87.45 | $87.93 | $87.93 | 1,058 |
2022-10-04 | $86.79 | $87.97 | $86.79 | $87.97 | $87.97 | 34,565 |
2022-10-03 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 114 |
2022-09-30 | $83.54 | $83.54 | $82.31 | $82.31 | $82.31 | 1,231 |
2022-09-29 | $82.44 | $82.94 | $82.44 | $82.94 | $82.94 | 233 |
2022-09-28 | $83.30 | $84.55 | $82.88 | $84.55 | $84.55 | 674 |
2022-09-27 | $82.91 | $83.42 | $81.91 | $82.28 | $82.28 | 2,317 |
2022-09-26 | $82.14 | $82.54 | $82.07 | $82.11 | $82.11 | 2,063 |
2022-09-23 | $83.16 | $83.31 | $83.09 | $83.27 | $83.27 | 876 |
2022-09-22 | $85.49 | $85.49 | $85.49 | $85.49 | $85.49 | 146 |
2022-09-21 | $88.61 | $88.61 | $86.76 | $86.76 | $86.76 | 11,046 |
2022-09-20 | $87.50 | $88.03 | $87.50 | $87.94 | $87.94 | 905 |
2022-09-19 | $88.58 | $89.28 | $88.58 | $89.28 | $89.28 | 4,823 |
2022-09-16 | $88.42 | $88.85 | $88.32 | $88.85 | $88.43 | 1,665 |
2022-09-15 | $90.64 | $90.76 | $89.92 | $89.92 | $89.50 | 436 |
2022-09-14 | $90.62 | $90.62 | $90.34 | $90.60 | $90.18 | 645 |
2022-09-13 | $92.02 | $92.02 | $90.85 | $90.86 | $90.44 | 306 |
2022-09-12 | $94.57 | $94.57 | $94.01 | $94.31 | $93.88 | 3,794 |
2022-09-09 | $93.82 | $93.82 | $93.64 | $93.64 | $93.20 | 2,369 |
2022-09-08 | $92.08 | $92.08 | $92.08 | $92.08 | $91.65 | 178 |
2022-09-07 | $90.36 | $91.32 | $90.36 | $91.28 | $90.85 | 11,147 |
2022-09-06 | $89.71 | $89.71 | $89.64 | $89.64 | $89.64 | 224 |
2022-09-02 | $90.10 | $90.17 | $90.10 | $90.17 | $90.17 | 362 |
2022-09-01 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 93 |
2022-08-31 | $91.82 | $91.82 | $91.14 | $91.14 | $91.14 | 797 |
2022-08-30 | $91.67 | $91.67 | $91.67 | $91.67 | $91.67 | 93 |
2022-08-29 | $92.78 | $93.24 | $92.78 | $93.24 | $93.24 | 266 |
2022-08-26 | $93.58 | $93.59 | $93.58 | $93.59 | $93.59 | 113 |
2022-08-25 | $96.25 | $96.25 | $96.25 | $96.25 | $96.25 | 13 |
2022-08-24 | $94.63 | $94.84 | $94.63 | $94.84 | $94.84 | 153 |
2022-08-23 | $94.47 | $94.47 | $94.47 | $94.47 | $94.47 | 59 |
2022-08-22 | $94.11 | $94.11 | $94.11 | $94.11 | $94.11 | 21 |
2022-08-19 | $95.92 | $95.92 | $95.92 | $95.92 | $95.92 | 101 |
2022-08-18 | $96.84 | $97.10 | $96.84 | $97.10 | $97.10 | 794 |
2022-08-17 | $96.15 | $96.68 | $96.15 | $96.36 | $96.36 | 1,611 |
2022-08-16 | $97.24 | $97.24 | $97.24 | $97.24 | $97.24 | 245 |
2022-08-15 | $96.14 | $96.69 | $96.14 | $96.69 | $96.69 | 271 |
2022-08-12 | $96.66 | $96.66 | $96.66 | $96.66 | $96.66 | 40 |
2022-08-11 | $95.52 | $95.52 | $95.38 | $95.38 | $95.38 | 267 |
2022-08-10 | $94.62 | $94.62 | $94.62 | $94.62 | $94.62 | 210 |
2022-08-09 | $92.64 | $92.64 | $92.64 | $92.64 | $92.64 | 15 |
2022-08-08 | $93.18 | $93.18 | $93.18 | $93.18 | $93.18 | 50 |
2022-08-05 | $92.78 | $92.78 | $92.78 | $92.78 | $92.78 | 1 |
2022-08-04 | $92.38 | $92.38 | $92.38 | $92.38 | $92.38 | 106 |
2022-08-03 | $92.83 | $93.00 | $92.76 | $93.00 | $93.00 | 524 |
2022-08-02 | $92.29 | $92.34 | $92.29 | $92.34 | $92.34 | 241 |
2022-08-01 | $93.10 | $93.10 | $93.10 | $93.10 | $93.10 | 184 |
2022-07-29 | $93.38 | $93.38 | $93.38 | $93.38 | $93.38 | 12 |
2022-07-28 | $92.12 | $92.12 | $92.12 | $92.12 | $92.12 | 154 |
2022-07-27 | $91.08 | $91.08 | $91.08 | $91.08 | $91.08 | 82 |
2022-07-26 | $89.17 | $89.33 | $89.17 | $89.33 | $89.33 | 112 |
2022-07-25 | $89.20 | $89.95 | $89.20 | $89.95 | $89.95 | 715 |
2022-07-22 | $90.14 | $90.14 | $89.07 | $89.20 | $89.20 | 611 |
2022-07-21 | $89.80 | $89.92 | $89.80 | $89.92 | $89.92 | 141 |
2022-07-20 | $89.46 | $89.55 | $88.88 | $89.55 | $89.55 | 903 |
2022-07-19 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 76 |
2022-07-18 | $87.27 | $87.27 | $86.35 | $86.35 | $86.35 | 2,168 |
2022-07-15 | $85.96 | $86.49 | $85.96 | $86.49 | $86.49 | 54,885 |
2022-07-14 | $84.58 | $84.97 | $84.58 | $84.97 | $84.97 | 600 |
2022-07-13 | $86.10 | $86.28 | $85.88 | $85.88 | $85.88 | 8,860 |
2022-07-12 | $86.03 | $86.03 | $86.03 | $86.03 | $86.03 | 211 |
2022-07-11 | $86.91 | $86.91 | $86.45 | $86.46 | $86.46 | 985 |
2022-07-08 | $87.59 | $87.59 | $87.02 | $87.29 | $87.29 | 3,820 |
2022-07-07 | $87.44 | $87.44 | $87.44 | $87.44 | $87.44 | 139 |
2022-07-06 | $84.85 | $86.01 | $84.85 | $85.72 | $85.72 | 1,198 |
2022-07-05 | $84.54 | $85.84 | $84.40 | $85.84 | $85.84 | 2,324 |
2022-07-01 | $85.60 | $86.84 | $85.34 | $86.65 | $86.65 | 18,216 |
2022-06-30 | $85.83 | $86.55 | $85.05 | $85.94 | $85.94 | 2,970 |
2022-06-29 | $86.81 | $87.01 | $86.46 | $86.63 | $86.63 | 1,275 |
2022-06-28 | $88.97 | $89.74 | $87.48 | $87.48 | $87.48 | 1,352 |
2022-06-27 | $88.78 | $88.78 | $88.39 | $88.41 | $88.41 | 3,214 |
2022-06-24 | $88.04 | $88.04 | $88.04 | $88.04 | $88.04 | 85 |
2022-06-23 | $85.27 | $85.34 | $85.24 | $85.34 | $85.34 | 2,010 |
2022-06-22 | $84.11 | $85.05 | $84.11 | $84.79 | $84.79 | 893 |
2022-06-21 | $84.57 | $85.33 | $84.57 | $85.09 | $85.09 | 1,811 |
2022-06-17 | $84.32 | $84.33 | $83.16 | $84.08 | $83.69 | 1,590 |
2022-06-16 | $84.69 | $84.69 | $83.26 | $83.57 | $83.18 | 2,956 |
2022-06-15 | $87.56 | $87.56 | $86.84 | $87.19 | $86.78 | 2,374 |
2022-06-14 | $86.62 | $86.79 | $86.09 | $86.25 | $85.85 | 2,441 |
2022-06-13 | $87.89 | $87.89 | $86.27 | $86.36 | $85.95 | 1,555 |
2022-06-10 | $90.34 | $90.43 | $90.34 | $90.35 | $89.92 | 889 |
2022-06-09 | $93.87 | $94.07 | $92.86 | $92.86 | $92.43 | 956 |
2022-06-08 | $95.58 | $95.61 | $94.66 | $94.67 | $94.22 | 1,437 |
2022-06-07 | $94.45 | $96.35 | $94.45 | $96.33 | $95.88 | 4,208 |
2022-06-06 | $95.74 | $96.04 | $95.32 | $95.39 | $94.94 | 1,427 |
2022-06-03 | $95.09 | $95.26 | $94.74 | $94.98 | $94.54 | 2,747 |
2022-06-02 | $94.45 | $95.97 | $94.45 | $95.97 | $95.53 | 815 |
2022-06-01 | $94.83 | $94.83 | $93.63 | $94.36 | $93.92 | 1,217 |
2022-05-31 | $95.21 | $95.54 | $95.16 | $95.16 | $94.71 | 705 |
2022-05-27 | $95.25 | $96.01 | $95.25 | $96.01 | $95.56 | 489 |
2022-05-26 | $93.10 | $94.03 | $93.10 | $93.89 | $93.45 | 504 |
2022-05-25 | $90.44 | $91.72 | $90.44 | $91.72 | $91.29 | 808 |
2022-05-24 | $89.76 | $90.32 | $89.76 | $90.32 | $89.90 | 1,572 |
2022-05-23 | $90.50 | $90.90 | $90.50 | $90.90 | $90.47 | 524 |
2022-05-20 | $90.83 | $90.83 | $88.25 | $89.71 | $89.29 | 595 |
2022-05-19 | $89.89 | $90.26 | $89.76 | $90.01 | $89.59 | 4,273 |
2022-05-18 | $93.04 | $93.04 | $90.04 | $90.15 | $89.73 | 10,047 |
2022-05-17 | $92.78 | $94.12 | $92.78 | $94.12 | $93.67 | 1,994 |
2022-05-16 | $92.05 | $92.21 | $91.81 | $91.93 | $91.49 | 724 |
2022-05-13 | $91.05 | $92.77 | $91.05 | $92.22 | $91.79 | 2,862 |
2022-05-12 | $89.78 | $89.93 | $89.72 | $89.80 | $89.38 | 1,412 |
2022-05-11 | $90.60 | $91.61 | $89.41 | $89.43 | $89.01 | 898 |
2022-05-10 | $92.27 | $92.27 | $90.81 | $90.81 | $90.38 | 366 |
2022-05-09 | $92.45 | $92.45 | $90.90 | $91.14 | $90.71 | 1,294 |
2022-05-06 | $93.70 | $93.96 | $92.75 | $93.77 | $93.33 | 1,667 |
2022-05-05 | $96.86 | $96.86 | $94.55 | $94.56 | $94.12 | 905 |
2022-05-04 | $94.89 | $97.82 | $94.89 | $97.82 | $97.37 | 62,743 |
2022-05-03 | $94.42 | $95.52 | $94.42 | $95.22 | $94.77 | 2,068 |
2022-05-02 | $93.57 | $94.11 | $93.57 | $94.11 | $93.67 | 1,255 |
2022-04-29 | $96.29 | $96.65 | $93.56 | $93.56 | $93.12 | 404 |
2022-04-28 | $95.90 | $96.83 | $95.90 | $96.45 | $96.00 | 2,077 |
2022-04-27 | $95.03 | $95.03 | $94.85 | $94.85 | $94.41 | 1,039 |
2022-04-26 | $96.44 | $96.44 | $94.92 | $94.92 | $94.48 | 427 |
2022-04-25 | $95.85 | $97.20 | $95.85 | $97.20 | $96.74 | 1,632 |
2022-04-22 | $96.71 | $96.71 | $96.71 | $96.71 | $96.25 | 112 |
2022-04-21 | $101.88 | $101.88 | $99.51 | $99.51 | $99.05 | 311 |
2022-04-20 | $101.15 | $101.43 | $101.15 | $101.20 | $100.72 | 559 |
2022-04-19 | $100.00 | $100.28 | $100.00 | $100.28 | $99.81 | 582 |
2022-04-18 | $98.61 | $98.81 | $98.37 | $98.37 | $97.91 | 516 |
2022-04-14 | $99.68 | $99.68 | $98.52 | $98.52 | $98.06 | 559 |
2022-04-13 | $97.94 | $99.28 | $97.94 | $99.20 | $98.74 | 1,477 |
2022-04-12 | $98.96 | $99.45 | $97.85 | $98.08 | $97.62 | 1,467 |
2022-04-11 | $98.68 | $98.68 | $98.24 | $98.24 | $97.78 | 519 |
2022-04-08 | $99.01 | $99.01 | $99.01 | $99.01 | $98.55 | 101 |
2022-04-07 | $99.13 | $99.13 | $98.89 | $98.89 | $98.43 | 633 |
2022-04-06 | $98.25 | $98.36 | $98.10 | $98.36 | $97.90 | 1,556 |
2022-04-05 | $99.06 | $99.06 | $99.03 | $99.03 | $98.57 | 480 |
2022-04-04 | $99.87 | $100.39 | $99.87 | $100.32 | $99.85 | 3,460 |
2022-04-01 | $100.55 | $100.55 | $99.70 | $100.20 | $99.73 | 2,086 |
2022-03-31 | $101.42 | $101.53 | $100.27 | $100.27 | $99.80 | 1,308 |
2022-03-30 | $101.69 | $101.69 | $101.69 | $101.69 | $101.21 | 244 |
2022-03-29 | $102.45 | $102.87 | $102.45 | $102.87 | $102.39 | 658 |
2022-03-28 | $100.68 | $101.16 | $100.68 | $101.16 | $100.69 | 971 |
2022-03-25 | $100.85 | $101.13 | $100.61 | $101.13 | $100.66 | 1,170 |
2022-03-24 | $99.71 | $100.55 | $99.71 | $100.55 | $100.07 | 1,010 |
2022-03-23 | $100.30 | $100.50 | $99.55 | $99.55 | $99.08 | 874 |
2022-03-22 | $100.78 | $100.91 | $100.68 | $100.91 | $100.44 | 544 |
2022-03-21 | $100.49 | $100.49 | $100.24 | $100.24 | $99.77 | 657 |
2022-03-18 | $99.83 | $100.89 | $99.40 | $100.89 | $100.09 | 8,236 |
2022-03-17 | $98.60 | $99.74 | $98.60 | $99.74 | $98.96 | 1,353 |
2022-03-16 | $98.35 | $98.57 | $97.83 | $98.57 | $97.80 | 2,099 |
2022-03-15 | $95.86 | $96.52 | $95.77 | $96.52 | $95.76 | 1,586 |
2022-03-14 | $95.66 | $96.09 | $94.74 | $94.87 | $94.13 | 2,293 |
2022-03-11 | $97.19 | $97.19 | $95.60 | $95.60 | $94.85 | 6,028 |
2022-03-10 | $95.61 | $96.57 | $95.57 | $96.55 | $95.80 | 1,200 |
2022-03-09 | $96.41 | $96.98 | $96.40 | $96.68 | $95.92 | 1,994 |
2022-03-08 | $94.98 | $94.98 | $94.52 | $94.52 | $93.78 | 1,143 |
2022-03-07 | $96.62 | $96.62 | $94.80 | $94.86 | $94.12 | 8,475 |
2022-03-04 | $97.24 | $97.95 | $97.24 | $97.95 | $97.18 | 914 |
2022-03-03 | $98.77 | $99.25 | $98.72 | $98.98 | $98.21 | 3,267 |
2022-03-02 | $98.14 | $99.68 | $98.14 | $99.35 | $98.57 | 66,350 |
2022-03-01 | $98.50 | $98.50 | $96.69 | $96.73 | $95.97 | 3,307 |
2022-02-28 | $98.08 | $98.68 | $97.75 | $98.58 | $97.81 | 3,393 |
2022-02-25 | $98.00 | $98.86 | $97.97 | $98.86 | $98.09 | 1,416 |
2022-02-24 | $94.18 | $96.37 | $93.87 | $96.37 | $95.61 | 11,393 |
2022-02-23 | $97.52 | $97.64 | $95.15 | $95.23 | $94.48 | 1,475 |
2022-02-22 | $97.62 | $98.15 | $96.69 | $96.85 | $96.09 | 2,192 |
2022-02-18 | $98.81 | $99.24 | $98.30 | $98.30 | $97.53 | 3,011 |
2022-02-17 | $99.29 | $99.29 | $98.59 | $98.73 | $97.95 | 7,225 |
2022-02-16 | $100.44 | $100.99 | $99.86 | $100.82 | $100.02 | 2,208 |
2022-02-15 | $100.10 | $100.54 | $100.10 | $100.43 | $99.64 | 1,298 |
2022-02-14 | $98.89 | $99.16 | $98.18 | $98.71 | $97.93 | 4,015 |
2022-02-11 | $100.84 | $100.84 | $99.55 | $99.55 | $98.76 | 327 |
2022-02-10 | $101.63 | $102.88 | $100.43 | $100.92 | $100.12 | 2,927 |
2022-02-09 | $102.41 | $102.52 | $102.41 | $102.52 | $101.71 | 639 |
2022-02-08 | $99.39 | $100.90 | $99.39 | $100.90 | $100.10 | 701 |
2022-02-07 | $99.48 | $99.48 | $99.28 | $99.28 | $98.50 | 442 |
2022-02-04 | $99.10 | $99.52 | $99.10 | $99.52 | $98.73 | 545 |
2022-02-03 | $100.11 | $100.47 | $99.54 | $99.54 | $98.76 | 2,059 |
2022-02-02 | $101.15 | $101.15 | $101.15 | $101.15 | $100.35 | 57 |
2022-02-01 | $99.79 | $100.42 | $99.79 | $100.42 | $99.63 | 322 |
2022-01-31 | $97.30 | $99.49 | $97.30 | $99.49 | $98.71 | 1,783 |
2022-01-28 | $95.35 | $97.47 | $94.91 | $97.47 | $96.70 | 1,297 |
2022-01-27 | $97.71 | $97.71 | $95.60 | $95.99 | $95.23 | 1,422 |
2022-01-26 | $98.66 | $98.91 | $96.81 | $96.81 | $96.05 | 1,368 |
2022-01-25 | $97.29 | $97.84 | $97.29 | $97.63 | $96.86 | 1,020 |
2022-01-24 | $95.98 | $99.06 | $95.42 | $99.06 | $98.28 | 973 |
2022-01-21 | $99.00 | $99.13 | $97.87 | $97.90 | $97.13 | 1,520 |
2022-01-20 | $101.73 | $101.73 | $99.33 | $99.33 | $98.55 | 823 |
2022-01-19 | $102.70 | $102.70 | $101.00 | $101.00 | $100.21 | 1,410 |
2022-01-18 | $102.80 | $102.80 | $102.19 | $102.19 | $101.39 | 1,323 |
2022-01-14 | $103.36 | $104.25 | $103.36 | $104.25 | $103.43 | 470 |
2022-01-13 | $104.45 | $104.57 | $104.45 | $104.57 | $103.75 | 1,013 |
2022-01-12 | $105.23 | $105.23 | $105.23 | $105.23 | $104.40 | 221 |
2022-01-11 | $104.97 | $104.97 | $104.97 | $104.97 | $104.14 | 449 |
2022-01-10 | $103.64 | $103.97 | $102.52 | $103.97 | $103.16 | 2,287 |
2022-01-07 | $104.42 | $104.42 | $104.40 | $104.40 | $103.58 | 370 |
2022-01-06 | $105.56 | $105.56 | $105.06 | $105.06 | $104.24 | 1,340 |
2022-01-05 | $107.06 | $107.06 | $104.83 | $104.83 | $104.00 | 777 |
2022-01-04 | $106.76 | $106.96 | $106.72 | $106.83 | $105.99 | 14,716 |
2022-01-03 | $106.37 | $106.37 | $105.65 | $105.93 | $105.10 | 7,622 |
2021-12-31 | $106.78 | $106.78 | $106.32 | $106.32 | $105.48 | 155 |
2021-12-30 | $106.63 | $106.65 | $106.19 | $106.19 | $105.36 | 587 |
2021-12-29 | $106.35 | $106.59 | $106.35 | $106.59 | $105.75 | 356 |
2021-12-28 | $105.92 | $106.10 | $105.92 | $106.00 | $105.17 | 807 |
2021-12-27 | $105.97 | $105.97 | $105.97 | $105.97 | $105.13 | 225 |
2021-12-23 | $104.55 | $104.55 | $104.55 | $104.55 | $103.73 | 178 |
2021-12-22 | $103.19 | $103.71 | $103.19 | $103.71 | $102.90 | 549 |
2021-12-21 | $101.85 | $102.80 | $101.85 | $102.80 | $101.99 | 385 |
2021-12-20 | $99.69 | $100.70 | $99.69 | $100.70 | $99.90 | 7,889 |
2021-12-17 | $102.96 | $102.96 | $102.68 | $102.68 | $101.59 | 174 |
2021-12-16 | $103.76 | $103.76 | $103.61 | $103.61 | $102.51 | 192 |
2021-12-15 | $103.19 | $104.09 | $103.19 | $104.09 | $102.98 | 669 |
2021-12-14 | $103.01 | $103.01 | $102.80 | $102.80 | $101.70 | 179 |
2021-12-13 | $103.47 | $103.47 | $103.47 | $103.47 | $102.36 | 126 |
2021-12-10 | $104.67 | $104.67 | $104.61 | $104.61 | $103.50 | 395 |
2021-12-09 | $104.38 | $104.38 | $104.23 | $104.23 | $103.12 | 1,087 |
2021-12-08 | $105.18 | $105.28 | $105.18 | $105.28 | $104.16 | 201 |
2021-12-07 | $104.92 | $104.92 | $104.91 | $104.91 | $103.79 | 809 |
2021-12-06 | $102.42 | $103.30 | $102.42 | $102.91 | $101.82 | 763 |
2021-12-03 | $101.70 | $101.74 | $101.43 | $101.74 | $100.65 | 729 |
2021-12-02 | $102.79 | $103.04 | $102.50 | $102.50 | $101.41 | 511 |
2021-12-01 | $103.69 | $103.74 | $100.41 | $100.41 | $99.34 | 3,161 |
2021-11-30 | $101.69 | $101.71 | $101.47 | $101.47 | $100.39 | 515 |
2021-11-29 | $104.77 | $104.77 | $104.32 | $104.51 | $103.40 | 960 |
2021-11-26 | $103.88 | $103.89 | $103.88 | $103.88 | $102.77 | 343 |
2021-11-24 | $106.38 | $106.43 | $106.38 | $106.43 | $105.30 | 582 |
2021-11-23 | $105.92 | $106.22 | $105.92 | $106.22 | $105.09 | 654 |
2021-11-22 | $106.33 | $106.33 | $106.10 | $106.10 | $104.97 | 176 |
2021-11-19 | $106.16 | $106.16 | $105.87 | $105.87 | $104.74 | 235 |
2021-11-18 | $106.51 | $106.51 | $106.45 | $106.45 | $105.31 | 409 |
2021-11-17 | $106.66 | $106.66 | $106.62 | $106.62 | $105.49 | 742 |
2021-11-16 | $107.17 | $107.73 | $107.17 | $107.45 | $106.30 | 481 |
2021-11-15 | $107.26 | $107.26 | $106.94 | $106.94 | $105.80 | 1,428 |
2021-11-12 | $107.00 | $107.00 | $107.00 | $107.00 | $105.86 | 50 |
2021-11-11 | $106.12 | $106.32 | $106.12 | $106.32 | $105.19 | 142 |
2021-11-10 | $106.55 | $106.55 | $105.72 | $105.72 | $104.59 | 1,921 |
2021-11-09 | $106.52 | $106.65 | $106.52 | $106.65 | $105.51 | 527 |
2021-11-08 | $106.56 | $106.56 | $106.51 | $106.51 | $105.38 | 440 |
2021-11-05 | $106.23 | $106.23 | $106.23 | $106.23 | $105.10 | 237 |
2021-11-04 | $105.67 | $105.67 | $105.67 | $105.67 | $104.55 | 143 |
2021-11-03 | $104.88 | $105.87 | $104.88 | $105.87 | $104.74 | 540 |
2021-11-02 | $104.83 | $104.91 | $104.75 | $104.91 | $103.79 | 427 |
2021-11-01 | $104.72 | $104.72 | $104.68 | $104.68 | $103.56 | 339 |
2021-10-29 | $103.65 | $103.65 | $103.65 | $103.65 | $102.54 | 303 |
2021-10-28 | $102.74 | $103.72 | $102.74 | $103.72 | $102.61 | 586 |
2021-10-27 | $103.21 | $103.21 | $102.26 | $102.26 | $101.17 | 6,711 |
2021-10-26 | $104.94 | $104.94 | $103.89 | $103.89 | $102.78 | 2,241 |
2021-10-25 | $104.19 | $104.71 | $104.19 | $104.55 | $103.44 | 2,109 |
2021-10-22 | $104.31 | $104.31 | $104.31 | $104.31 | $103.20 | 176 |
2021-10-21 | $103.80 | $103.98 | $103.80 | $103.98 | $102.87 | 371 |
2021-10-20 | $103.64 | $103.64 | $103.64 | $103.64 | $102.53 | 76 |
2021-10-19 | $102.79 | $102.79 | $102.79 | $102.79 | $101.69 | 425 |
2021-10-18 | $102.30 | $102.45 | $102.30 | $102.45 | $101.36 | 437 |
2021-10-15 | $102.34 | $102.43 | $101.99 | $101.99 | $100.90 | 1,587 |
2021-10-14 | $101.52 | $101.53 | $101.52 | $101.53 | $100.45 | 267 |
2021-10-13 | $99.60 | $99.69 | $99.59 | $99.69 | $98.62 | 1,434 |
2021-10-12 | $99.83 | $99.83 | $99.43 | $99.43 | $98.37 | 531 |
2021-10-11 | $100.46 | $100.46 | $99.44 | $99.44 | $98.38 | 398 |
2021-10-08 | $100.58 | $100.58 | $99.93 | $99.93 | $98.86 | 293 |
2021-10-07 | $100.70 | $100.70 | $100.24 | $100.24 | $99.17 | 1,178 |
2021-10-06 | $98.26 | $99.02 | $97.60 | $99.02 | $97.96 | 13,261 |
2021-10-05 | $99.18 | $99.18 | $99.18 | $99.18 | $98.12 | 82 |
2021-10-04 | $98.38 | $98.38 | $98.38 | $98.38 | $97.33 | 76 |
2021-10-01 | $99.23 | $99.25 | $99.19 | $99.19 | $98.14 | 490 |
2021-09-30 | $99.40 | $99.40 | $98.12 | $98.12 | $97.08 | 2,941 |
2021-09-29 | $99.74 | $99.74 | $99.74 | $99.74 | $98.68 | 172 |
2021-09-28 | $100.30 | $100.30 | $99.74 | $99.74 | $98.67 | 139 |
2021-09-27 | $101.23 | $101.41 | $101.23 | $101.41 | $100.33 | 617 |
2021-09-24 | $100.95 | $100.95 | $100.95 | $100.95 | $99.88 | 42 |
2021-09-23 | $101.42 | $101.42 | $100.90 | $100.90 | $99.83 | 243 |
2021-09-22 | $99.51 | $99.51 | $99.46 | $99.46 | $98.40 | 13,906 |
2021-09-21 | $98.51 | $98.51 | $98.27 | $98.27 | $97.22 | 328 |
2021-09-20 | $97.89 | $98.48 | $97.46 | $98.48 | $97.43 | 1,423 |
2021-09-17 | $100.49 | $100.61 | $100.49 | $100.61 | $99.18 | 220 |
2021-09-16 | $101.66 | $101.66 | $101.47 | $101.47 | $100.02 | 784 |
2021-09-15 | $101.63 | $101.63 | $101.57 | $101.57 | $100.13 | 330 |
2021-09-14 | $101.06 | $101.06 | $100.40 | $100.40 | $98.97 | 671 |
2021-09-13 | $101.69 | $101.69 | $101.32 | $101.32 | $99.87 | 292 |
2021-09-10 | $100.95 | $100.95 | $100.95 | $100.95 | $99.52 | 12 |
2021-09-09 | $102.09 | $102.09 | $101.58 | $101.58 | $100.13 | 390 |
2021-09-08 | $101.59 | $101.59 | $101.57 | $101.57 | $100.13 | 330 |
2021-09-07 | $101.98 | $101.98 | $101.98 | $101.98 | $100.53 | 258 |
2021-09-03 | $103.15 | $103.15 | $103.15 | $103.15 | $101.68 | 148 |
2021-09-02 | $103.38 | $103.38 | $103.38 | $103.38 | $101.91 | 75 |
2021-09-01 | $102.66 | $102.76 | $102.66 | $102.76 | $101.30 | 505 |
2021-08-31 | $103.04 | $103.04 | $102.84 | $102.84 | $101.38 | 241 |
2021-08-30 | $103.15 | $103.15 | $103.15 | $103.15 | $101.68 | 93 |
2021-08-27 | $103.42 | $103.45 | $103.33 | $103.33 | $101.86 | 533 |
2021-08-26 | $102.10 | $102.10 | $102.10 | $102.10 | $100.64 | 115 |
2021-08-25 | $103.03 | $103.03 | $102.80 | $102.82 | $101.35 | 1,081 |
2021-08-24 | $101.91 | $101.91 | $101.91 | $101.91 | $100.46 | 61 |
2021-08-23 | $101.16 | $101.16 | $101.16 | $101.16 | $99.72 | 92 |
2021-08-20 | $100.35 | $100.36 | $100.35 | $100.36 | $98.93 | 1,248 |
2021-08-19 | $99.19 | $99.30 | $99.06 | $99.30 | $97.89 | 584 |
2021-08-18 | $100.93 | $100.94 | $99.99 | $99.99 | $98.56 | 1,093 |
2021-08-17 | $100.85 | $100.85 | $100.85 | $100.85 | $99.41 | 187 |
2021-08-16 | $102.16 | $102.16 | $102.16 | $102.16 | $100.71 | 261 |
2021-08-13 | $102.30 | $102.30 | $102.14 | $102.14 | $100.69 | 1,144 |
2021-08-12 | $102.25 | $102.43 | $102.20 | $102.43 | $100.97 | 687 |
2021-08-11 | $102.42 | $102.42 | $102.42 | $102.42 | $100.96 | 52 |
2021-08-10 | $101.51 | $101.51 | $101.51 | $101.51 | $100.07 | 77 |
2021-08-09 | $100.70 | $100.84 | $100.70 | $100.84 | $99.41 | 389 |
2021-08-06 | $100.96 | $100.96 | $100.96 | $100.96 | $99.52 | 43 |
2021-08-05 | $100.25 | $100.51 | $100.25 | $100.51 | $99.08 | 1,141 |
2021-08-04 | $100.50 | $100.74 | $100.00 | $100.00 | $98.58 | 1,430 |
2021-08-03 | $99.34 | $100.73 | $99.21 | $100.73 | $99.30 | 719 |
2021-08-02 | $99.70 | $99.70 | $99.70 | $99.70 | $98.28 | 117 |
2021-07-30 | $100.25 | $100.25 | $99.87 | $99.87 | $98.45 | 164 |
2021-07-29 | $99.54 | $100.13 | $99.54 | $100.11 | $98.69 | 575 |
2021-07-28 | $98.95 | $99.00 | $98.62 | $99.00 | $97.59 | 594 |
2021-07-27 | $98.55 | $98.69 | $98.49 | $98.69 | $97.29 | 814 |
2021-07-26 | $98.83 | $99.12 | $98.83 | $99.12 | $97.71 | 327 |
2021-07-23 | $98.58 | $98.93 | $98.58 | $98.87 | $97.47 | 4,500 |
2021-07-22 | $97.86 | $98.01 | $97.85 | $97.93 | $96.53 | 2,084 |
2021-07-21 | $98.24 | $98.50 | $98.24 | $98.50 | $97.10 | 928 |
2021-07-20 | $97.02 | $97.57 | $97.02 | $97.31 | $95.92 | 1,140 |
2021-07-19 | $94.57 | $94.93 | $94.57 | $94.93 | $93.58 | 1,279 |
2021-07-16 | $97.47 | $97.47 | $96.60 | $96.61 | $95.23 | 1,242 |
2021-07-15 | $97.60 | $97.73 | $97.16 | $97.73 | $96.34 | 986 |
2021-07-14 | $98.77 | $99.23 | $98.01 | $98.08 | $96.68 | 1,001 |
2021-07-13 | $99.27 | $99.28 | $98.39 | $98.39 | $96.99 | 512 |
2021-07-12 | $99.68 | $99.68 | $99.68 | $99.68 | $98.26 | 150 |
2021-07-09 | $98.97 | $99.40 | $98.97 | $99.40 | $97.98 | 3,521 |
2021-07-08 | $97.71 | $97.71 | $97.25 | $97.39 | $96.00 | 13,617 |
2021-07-07 | $98.81 | $98.81 | $98.81 | $98.81 | $97.40 | 120 |
2021-07-06 | $98.44 | $98.48 | $98.44 | $98.48 | $97.08 | 169 |
2021-07-02 | $99.35 | $99.51 | $99.35 | $99.51 | $98.10 | 161 |
2021-07-01 | $99.33 | $99.42 | $99.33 | $99.42 | $98.01 | 634 |
2021-06-30 | $98.50 | $98.84 | $98.50 | $98.84 | $97.44 | 217 |
2021-06-29 | $98.86 | $98.86 | $98.62 | $98.62 | $97.22 | 355 |
2021-06-28 | $98.56 | $98.56 | $98.56 | $98.56 | $97.15 | 596 |
2021-06-25 | $98.94 | $98.94 | $98.94 | $98.94 | $97.53 | 280 |
2021-06-24 | $98.09 | $98.24 | $98.09 | $98.24 | $96.85 | 300 |
2021-06-23 | $97.80 | $97.80 | $97.60 | $97.60 | $96.21 | 214 |
2021-06-22 | $97.50 | $97.76 | $97.50 | $97.72 | $96.32 | 1,965 |
2021-06-21 | $97.44 | $97.52 | $97.41 | $97.52 | $96.13 | 13,206 |
2021-06-18 | $96.38 | $96.55 | $96.10 | $96.10 | $94.48 | 2,663 |
2021-06-17 | $97.69 | $97.72 | $97.04 | $97.48 | $95.83 | 817 |
2021-06-16 | $98.48 | $98.48 | $98.30 | $98.30 | $96.63 | 600 |
2021-06-15 | $98.99 | $98.99 | $98.99 | $98.99 | $97.31 | 399 |
2021-06-14 | $99.44 | $99.44 | $98.66 | $98.95 | $97.28 | 639 |
2021-06-11 | $99.19 | $99.46 | $99.19 | $99.46 | $97.78 | 381 |
2021-06-10 | $99.31 | $99.31 | $99.05 | $99.05 | $97.38 | 444 |
2021-06-09 | $99.02 | $99.02 | $99.02 | $99.02 | $97.34 | 880 |
2021-06-08 | $98.85 | $99.52 | $98.85 | $99.52 | $97.84 | 40,391 |
2021-06-07 | $99.08 | $99.08 | $98.92 | $99.07 | $97.39 | 8,425 |
2021-06-04 | $99.36 | $99.37 | $99.34 | $99.34 | $97.66 | 404 |
2021-06-03 | $98.40 | $98.77 | $98.32 | $98.71 | $97.03 | 988 |
2021-06-02 | $99.14 | $99.15 | $98.93 | $98.93 | $97.26 | 2,712 |
2021-06-01 | $99.02 | $99.22 | $99.02 | $99.22 | $97.54 | 982 |
2021-05-28 | $98.99 | $98.99 | $98.99 | $98.99 | $97.31 | 89 |
2021-05-27 | $98.96 | $98.96 | $98.93 | $98.93 | $97.26 | 519 |
2021-05-26 | $98.20 | $98.40 | $98.20 | $98.40 | $96.73 | 544 |
2021-05-25 | $98.58 | $98.58 | $97.93 | $97.93 | $96.27 | 1,448 |
2021-05-24 | $98.59 | $98.60 | $98.41 | $98.41 | $96.74 | 1,528 |
2021-05-21 | $98.36 | $98.59 | $97.87 | $97.87 | $96.21 | 7,393 |
2021-05-20 | $97.87 | $97.89 | $97.73 | $97.79 | $96.13 | 260,714 |
2021-05-19 | $95.71 | $96.84 | $95.71 | $96.84 | $95.20 | 1,679 |
2021-05-18 | $98.09 | $98.09 | $97.47 | $97.47 | $95.82 | 265 |
2021-05-17 | $98.24 | $98.30 | $98.03 | $98.30 | $96.64 | 520 |
2021-05-14 | $97.49 | $98.56 | $97.49 | $98.56 | $96.89 | 3,324 |
2021-05-13 | $96.98 | $97.10 | $96.38 | $97.10 | $95.46 | 448 |
2021-05-12 | $97.43 | $97.43 | $95.50 | $95.59 | $93.97 | 1,103 |
2021-05-11 | $97.93 | $98.17 | $97.40 | $98.17 | $96.51 | 1,254 |
2021-05-10 | $100.13 | $100.28 | $99.36 | $99.36 | $97.67 | 559 |
2021-05-07 | $99.63 | $99.88 | $99.63 | $99.88 | $98.19 | 1,121 |
2021-05-06 | $98.09 | $98.61 | $97.89 | $98.61 | $96.94 | 2,195 |
2021-05-05 | $98.33 | $98.43 | $98.22 | $98.28 | $96.62 | 3,345 |
2021-05-04 | $97.28 | $98.05 | $97.28 | $98.05 | $96.39 | 3,886 |
2021-05-03 | $98.41 | $98.41 | $98.24 | $98.24 | $96.57 | 448 |
2021-04-30 | $97.90 | $97.90 | $97.69 | $97.69 | $96.04 | 743 |
2021-04-29 | $98.65 | $98.70 | $98.44 | $98.70 | $97.03 | 712 |
2021-04-28 | $98.56 | $98.56 | $98.25 | $98.25 | $96.59 | 4,651 |
2021-04-27 | $98.38 | $98.50 | $98.38 | $98.50 | $96.83 | 375 |
2021-04-26 | $98.43 | $98.43 | $98.33 | $98.35 | $96.68 | 2,139 |
2021-04-23 | $97.97 | $98.11 | $97.89 | $98.11 | $96.45 | 1,204 |
2021-04-22 | $96.95 | $96.95 | $96.95 | $96.95 | $95.31 | 31 |
2021-04-21 | $97.38 | $97.38 | $97.38 | $97.38 | $95.73 | 80 |
2021-04-20 | $95.80 | $96.27 | $95.80 | $96.22 | $94.59 | 6,087 |
2021-04-19 | $97.24 | $97.24 | $96.98 | $96.98 | $95.34 | 662 |
2021-04-16 | $97.59 | $97.59 | $97.58 | $97.58 | $95.93 | 1,248 |
2021-04-15 | $96.86 | $96.98 | $96.81 | $96.98 | $95.34 | 2,999 |
2021-04-14 | $96.61 | $96.61 | $96.07 | $96.07 | $94.44 | 990 |
2021-04-13 | $95.95 | $96.16 | $95.87 | $96.07 | $94.45 | 1,555 |
2021-04-12 | $95.97 | $96.19 | $95.97 | $96.19 | $94.56 | 438 |
2021-04-09 | $95.59 | $95.93 | $95.37 | $95.93 | $94.31 | 7,038 |
2021-04-08 | $95.32 | $95.32 | $95.32 | $95.32 | $93.70 | 369 |
2021-04-07 | $94.85 | $95.12 | $94.79 | $95.00 | $93.39 | 13,245 |
2021-04-06 | $95.60 | $95.60 | $95.50 | $95.50 | $93.88 | 11,544 |
2021-04-05 | $95.30 | $95.52 | $95.30 | $95.50 | $93.88 | 2,083 |
2021-04-01 | $94.04 | $94.49 | $94.04 | $94.49 | $92.89 | 465 |
2021-03-31 | $93.85 | $93.96 | $93.54 | $93.54 | $91.96 | 2,884 |
2021-03-30 | $93.14 | $93.19 | $93.13 | $93.19 | $91.61 | 500 |
2021-03-29 | $93.41 | $93.41 | $93.01 | $93.01 | $91.43 | 470 |
2021-03-26 | $93.53 | $93.53 | $93.53 | $93.53 | $91.95 | 263 |
2021-03-25 | $90.17 | $91.80 | $90.06 | $91.80 | $90.24 | 4,857 |
2021-03-24 | $91.98 | $91.98 | $90.67 | $90.67 | $89.14 | 1,318 |
2021-03-23 | $91.98 | $91.98 | $91.01 | $91.01 | $89.47 | 336 |
2021-03-22 | $92.32 | $92.65 | $92.32 | $92.65 | $91.08 | 731 |
2021-03-19 | $93.13 | $93.13 | $92.88 | $92.88 | $90.96 | 673 |
2021-03-18 | $93.42 | $93.42 | $92.66 | $92.66 | $90.74 | 359 |
2021-03-17 | $93.72 | $93.72 | $93.72 | $93.72 | $91.78 | 196 |
2021-03-16 | $93.34 | $93.34 | $93.34 | $93.34 | $91.41 | 116 |
2021-03-15 | $93.15 | $94.00 | $93.15 | $94.00 | $92.06 | 697 |
2021-03-12 | $92.96 | $92.96 | $92.96 | $92.96 | $91.04 | 90 |
2021-03-11 | $92.59 | $92.69 | $92.30 | $92.45 | $90.54 | 744 |
2021-03-10 | $91.52 | $91.62 | $91.37 | $91.45 | $89.56 | 1,583 |
2021-03-09 | $90.72 | $90.72 | $90.72 | $90.72 | $88.85 | 179 |
2021-03-08 | $90.33 | $90.34 | $90.03 | $90.03 | $88.17 | 1,720 |
2021-03-05 | $87.48 | $89.64 | $87.48 | $89.64 | $87.78 | 1,857 |
2021-03-04 | $89.39 | $89.39 | $87.23 | $87.46 | $85.66 | 2,753 |
2021-03-03 | $89.40 | $89.40 | $89.40 | $89.40 | $87.55 | 146 |
2021-03-02 | $90.72 | $90.72 | $90.48 | $90.48 | $88.61 | 548 |
2021-03-01 | $90.62 | $91.32 | $90.62 | $90.92 | $89.05 | 977 |
2021-02-26 | $89.03 | $89.03 | $89.03 | $89.03 | $87.19 | 397 |
2021-02-25 | $89.92 | $89.92 | $89.05 | $89.05 | $87.21 | 281 |
2021-02-24 | $90.78 | $91.36 | $90.75 | $91.31 | $89.43 | 715 |
2021-02-23 | $90.18 | $90.18 | $90.18 | $90.18 | $88.31 | 126 |
2021-02-22 | $90.11 | $90.11 | $90.11 | $90.11 | $88.25 | 69 |
2021-02-19 | $90.82 | $90.82 | $90.69 | $90.69 | $88.81 | 1,099 |
2021-02-18 | $89.55 | $89.97 | $89.55 | $89.97 | $88.11 | 730 |
2021-02-17 | $90.38 | $90.48 | $90.01 | $90.48 | $88.61 | 746 |
2021-02-16 | $90.93 | $90.93 | $90.74 | $90.74 | $88.87 | 730 |
2021-02-12 | $90.78 | $91.02 | $90.78 | $91.02 | $89.14 | 850 |
2021-02-11 | $90.48 | $90.48 | $90.48 | $90.48 | $88.61 | 402 |
2021-02-10 | $90.66 | $90.69 | $90.14 | $90.14 | $88.28 | 3,179 |
2021-02-09 | $90.17 | $90.17 | $90.04 | $90.04 | $88.18 | 393 |
2021-02-08 | $89.63 | $89.85 | $89.58 | $89.85 | $87.99 | 1,974 |
2021-02-05 | $88.93 | $88.93 | $88.81 | $88.81 | $86.98 | 355 |
2021-02-04 | $87.76 | $88.15 | $87.76 | $88.15 | $86.33 | 205 |
2021-02-03 | $87.18 | $87.34 | $87.18 | $87.34 | $85.54 | 460 |
2021-02-02 | $87.50 | $87.50 | $87.41 | $87.41 | $85.60 | 150 |
2021-02-01 | $86.34 | $86.34 | $86.34 | $86.34 | $84.56 | 179 |
2021-01-29 | $85.80 | $85.80 | $85.05 | $85.15 | $83.39 | 1,152 |
2021-01-28 | $86.98 | $86.98 | $86.51 | $86.51 | $84.72 | 465 |
2021-01-27 | $86.75 | $86.75 | $85.65 | $85.65 | $83.88 | 311 |
2021-01-26 | $88.27 | $88.27 | $87.84 | $87.84 | $86.02 | 579 |
2021-01-25 | $87.81 | $88.38 | $87.81 | $88.38 | $86.55 | 2,099 |
2021-01-22 | $88.60 | $88.60 | $88.60 | $88.60 | $86.77 | 344 |
2021-01-21 | $88.88 | $88.88 | $88.79 | $88.79 | $86.96 | 1,714 |
2021-01-20 | $89.10 | $89.10 | $89.10 | $89.10 | $87.26 | 226 |
2021-01-19 | $88.20 | $88.34 | $88.20 | $88.34 | $86.51 | 960 |
2021-01-15 | $87.67 | $87.67 | $87.65 | $87.65 | $85.84 | 4,314 |
2021-01-14 | $88.69 | $88.69 | $88.21 | $88.21 | $86.39 | 1,045 |
2021-01-13 | $88.42 | $88.42 | $88.04 | $88.04 | $86.23 | 1,608 |
2021-01-12 | $88.40 | $88.53 | $88.40 | $88.52 | $86.69 | 2,458 |
2021-01-11 | $87.42 | $88.16 | $87.42 | $87.92 | $86.10 | 3,418 |
2021-01-08 | $87.50 | $87.89 | $87.50 | $87.89 | $86.07 | 593 |
2021-01-07 | $87.33 | $87.79 | $87.33 | $87.79 | $85.98 | 1,261 |
2021-01-06 | $85.00 | $86.58 | $85.00 | $86.58 | $84.80 | 23,609 |
2021-01-05 | $84.23 | $84.75 | $84.03 | $84.65 | $82.90 | 8,796 |
2021-01-04 | $85.33 | $85.33 | $83.85 | $83.85 | $82.12 | 475 |
2020-12-31 | $84.50 | $85.16 | $84.50 | $84.99 | $83.23 | 1,940 |
2020-12-30 | $84.81 | $84.83 | $84.71 | $84.71 | $82.96 | 551 |
2020-12-29 | $84.24 | $84.28 | $83.96 | $84.11 | $82.37 | 1,269 |
2020-12-28 | $84.84 | $84.84 | $84.63 | $84.63 | $82.88 | 512 |
2020-12-24 | $84.68 | $84.68 | $84.68 | $84.68 | $82.93 | 32 |
2020-12-23 | $84.92 | $84.92 | $84.62 | $84.62 | $82.87 | 1,039 |
2020-12-22 | $84.38 | $84.38 | $84.21 | $84.21 | $82.47 | 562 |
2020-12-21 | $83.46 | $84.06 | $83.46 | $84.06 | $82.32 | 403 |
2020-12-18 | $84.93 | $84.93 | $84.74 | $84.86 | $82.78 | 793 |
2020-12-17 | $84.70 | $84.84 | $84.70 | $84.84 | $82.77 | 279 |
2020-12-16 | $84.78 | $84.78 | $84.23 | $84.23 | $82.17 | 4,750 |
2020-12-15 | $83.46 | $84.18 | $83.46 | $84.18 | $82.12 | 1,160 |
2020-12-14 | $84.06 | $84.06 | $83.00 | $83.04 | $81.00 | 1,591 |
2020-12-11 | $83.50 | $83.50 | $83.18 | $83.18 | $81.14 | 219 |
2020-12-10 | $83.37 | $83.49 | $83.37 | $83.49 | $81.45 | 993 |
2020-12-09 | $84.10 | $84.10 | $83.52 | $83.52 | $81.48 | 1,396 |
2020-12-08 | $83.87 | $83.90 | $83.83 | $83.85 | $81.80 | 3,392 |
2020-12-07 | $83.56 | $83.65 | $83.45 | $83.52 | $81.48 | 29,640 |
2020-12-04 | $83.04 | $83.75 | $83.04 | $83.75 | $81.70 | 1,104 |
2020-12-03 | $83.01 | $83.01 | $82.52 | $82.52 | $80.50 | 796 |
2020-12-02 | $82.27 | $82.32 | $82.27 | $82.31 | $80.30 | 1,004 |
2020-12-01 | $82.54 | $82.74 | $82.48 | $82.48 | $80.46 | 821 |
2020-11-30 | $81.65 | $81.65 | $81.65 | $81.65 | $79.65 | 297 |
2020-11-27 | $82.24 | $82.24 | $82.24 | $82.24 | $80.22 | 6 |
2020-11-25 | $82.05 | $82.05 | $81.99 | $81.99 | $79.98 | 618 |
2020-11-24 | $82.20 | $82.48 | $82.20 | $82.39 | $80.37 | 2,599 |
2020-11-23 | $81.05 | $81.37 | $81.05 | $81.37 | $79.38 | 699 |
2020-11-20 | $80.61 | $80.72 | $80.49 | $80.49 | $78.52 | 2,796 |
2020-11-19 | $80.44 | $80.65 | $80.44 | $80.65 | $78.68 | 509 |
2020-11-18 | $81.41 | $81.43 | $80.40 | $80.40 | $78.43 | 3,021 |
2020-11-17 | $80.62 | $81.31 | $80.62 | $81.14 | $79.15 | 1,218 |
2020-11-16 | $81.55 | $81.55 | $81.27 | $81.31 | $79.32 | 1,094 |
2020-11-13 | $80.11 | $80.19 | $80.11 | $80.19 | $78.22 | 460 |
2020-11-12 | $79.55 | $79.55 | $78.48 | $78.71 | $76.78 | 1,278 |
2020-11-11 | $79.74 | $79.74 | $79.74 | $79.74 | $77.79 | 391 |
2020-11-10 | $79.10 | $79.44 | $79.10 | $79.44 | $77.49 | 892 |
2020-11-09 | $81.79 | $81.79 | $79.11 | $79.11 | $77.17 | 6,134 |
2020-11-06 | $78.35 | $78.35 | $78.13 | $78.25 | $76.34 | 785 |
2020-11-05 | $77.94 | $78.43 | $77.94 | $78.27 | $76.36 | 615 |
2020-11-04 | $76.18 | $76.68 | $76.18 | $76.68 | $74.80 | 736 |
2020-11-03 | $75.42 | $76.00 | $75.42 | $75.96 | $74.10 | 1,841 |
2020-11-02 | $74.40 | $74.40 | $74.16 | $74.26 | $72.44 | 762 |
2020-10-30 | $72.65 | $72.87 | $72.33 | $72.87 | $71.09 | 3,165 |
2020-10-29 | $73.09 | $73.74 | $73.09 | $73.59 | $71.79 | 4,316 |
2020-10-28 | $73.74 | $73.74 | $72.89 | $72.89 | $71.10 | 3,027 |
2020-10-27 | $75.33 | $75.33 | $75.05 | $75.05 | $73.21 | 674 |
2020-10-26 | $76.25 | $76.25 | $75.41 | $75.61 | $73.76 | 1,268 |
2020-10-23 | $77.02 | $77.15 | $77.02 | $77.15 | $75.26 | 1,751 |
2020-10-22 | $76.35 | $76.72 | $76.35 | $76.72 | $74.84 | 1,324 |
2020-10-21 | $76.71 | $76.88 | $76.31 | $76.31 | $74.44 | 7,599 |
2020-10-20 | $76.99 | $77.02 | $76.67 | $76.67 | $74.79 | 724 |
2020-10-19 | $77.69 | $77.69 | $76.29 | $76.29 | $74.43 | 1,875 |
2020-10-16 | $77.61 | $77.84 | $77.36 | $77.36 | $75.46 | 1,363 |
2020-10-15 | $76.29 | $77.37 | $76.29 | $77.37 | $75.48 | 481 |
2020-10-14 | $77.63 | $77.63 | $77.16 | $77.16 | $75.27 | 1,616 |
2020-10-13 | $77.36 | $77.36 | $77.07 | $77.30 | $75.41 | 1,170 |
2020-10-12 | $77.62 | $77.70 | $77.61 | $77.61 | $75.71 | 1,337 |
2020-10-09 | $77.25 | $77.27 | $77.01 | $77.01 | $75.12 | 3,835 |
2020-10-08 | $76.54 | $76.68 | $76.54 | $76.67 | $74.80 | 10,037 |
2020-10-07 | $75.92 | $75.92 | $75.84 | $75.84 | $73.98 | 3,391 |
2020-10-06 | $74.57 | $74.57 | $74.57 | $74.57 | $72.74 | 403 |
2020-10-05 | $73.92 | $75.10 | $73.92 | $75.10 | $73.26 | 3,251 |
2020-10-02 | $72.60 | $73.70 | $72.60 | $73.70 | $71.90 | 714 |
2020-10-01 | $73.60 | $73.60 | $73.48 | $73.48 | $71.68 | 362 |
2020-09-30 | $73.06 | $73.06 | $73.02 | $73.03 | $71.24 | 3,724 |
2020-09-29 | $72.76 | $72.95 | $72.54 | $72.69 | $70.91 | 3,160 |
2020-09-28 | $73.03 | $73.20 | $72.97 | $72.97 | $71.19 | 1,664 |
2020-09-25 | $71.10 | $71.84 | $71.10 | $71.70 | $69.95 | 1,522 |
2020-09-24 | $70.21 | $71.12 | $70.21 | $70.74 | $69.01 | 981 |
2020-09-23 | $70.92 | $70.92 | $70.62 | $70.62 | $68.89 | 192 |
2020-09-22 | $71.67 | $72.04 | $71.45 | $72.04 | $70.27 | 3,973 |
2020-09-21 | $71.41 | $71.48 | $71.05 | $71.48 | $69.73 | 914 |
2020-09-18 | $73.06 | $73.06 | $73.06 | $73.06 | $71.09 | 248 |
2020-09-17 | $73.58 | $73.59 | $73.00 | $73.59 | $71.61 | 1,625,809 |
2020-09-16 | $74.22 | $74.62 | $74.00 | $74.00 | $72.01 | 1,109 |
2020-09-15 | $74.02 | $74.11 | $73.78 | $73.78 | $71.80 | 1,207 |
2020-09-14 | $73.44 | $73.62 | $73.44 | $73.62 | $71.65 | 590 |
2020-09-11 | $72.52 | $72.68 | $72.41 | $72.41 | $70.47 | 1,680 |
2020-09-10 | $72.50 | $72.50 | $72.32 | $72.32 | $70.38 | 1,400 |
2020-09-09 | $73.20 | $73.55 | $73.17 | $73.32 | $71.35 | 3,271 |
2020-09-08 | $72.85 | $72.85 | $72.09 | $72.09 | $70.15 | 534 |
2020-09-04 | $74.07 | $74.07 | $73.67 | $73.67 | $71.69 | 623 |
2020-09-03 | $76.27 | $76.27 | $73.91 | $74.14 | $72.15 | 1,414 |
2020-09-02 | $76.57 | $76.64 | $76.57 | $76.64 | $74.58 | 886 |
2020-09-01 | $74.73 | $75.19 | $74.73 | $75.19 | $73.17 | 1,912 |
2020-08-31 | $75.04 | $75.05 | $74.94 | $74.94 | $72.92 | 1,576 |
2020-08-28 | $74.88 | $75.19 | $74.88 | $75.19 | $73.17 | 2,015 |
2020-08-27 | $74.77 | $74.79 | $74.72 | $74.78 | $72.77 | 3,909 |
2020-08-26 | $74.44 | $74.67 | $74.44 | $74.67 | $72.67 | 519 |
2020-08-25 | $74.49 | $74.58 | $74.49 | $74.58 | $72.58 | 898 |
2020-08-24 | $74.46 | $74.57 | $74.46 | $74.57 | $72.57 | 139 |
2020-08-21 | $73.90 | $73.93 | $73.83 | $73.91 | $71.92 | 1,488 |
2020-08-20 | $73.96 | $74.12 | $73.95 | $73.95 | $71.97 | 1,632 |
2020-08-19 | $74.67 | $74.67 | $74.27 | $74.27 | $72.27 | 2,002 |
2020-08-18 | $74.55 | $74.62 | $74.49 | $74.49 | $72.49 | 943 |
2020-08-17 | $74.91 | $74.91 | $74.76 | $74.76 | $72.75 | 692 |
2020-08-14 | $74.45 | $74.74 | $74.45 | $74.52 | $72.52 | 2,436 |
2020-08-13 | $74.45 | $74.52 | $74.45 | $74.52 | $72.52 | 274 |
2020-08-12 | $74.50 | $74.67 | $74.50 | $74.64 | $72.63 | 964 |
2020-08-11 | $74.48 | $74.89 | $73.95 | $73.95 | $71.96 | 1,222 |
2020-08-10 | $74.27 | $74.32 | $74.27 | $74.28 | $72.29 | 3,689 |
2020-08-07 | $73.63 | $73.95 | $73.58 | $73.95 | $71.96 | 547 |
2020-08-06 | $73.21 | $73.45 | $73.21 | $73.45 | $71.48 | 730 |
2020-08-05 | $73.83 | $73.83 | $73.61 | $73.65 | $71.67 | 781 |
2020-08-04 | $72.68 | $73.14 | $72.68 | $73.14 | $71.18 | 1,887 |
2020-08-03 | $73.41 | $73.41 | $72.81 | $72.99 | $71.03 | 2,131 |
2020-07-31 | $72.28 | $72.28 | $71.43 | $72.20 | $70.26 | 1,020 |
2020-07-30 | $72.39 | $72.39 | $72.39 | $72.39 | $70.44 | 327 |
2020-07-29 | $72.21 | $72.71 | $72.20 | $72.64 | $70.69 | 1,175 |
2020-07-28 | $71.74 | $71.85 | $71.39 | $71.39 | $69.47 | 585 |
2020-07-27 | $71.90 | $72.14 | $71.78 | $72.14 | $70.20 | 865 |
2020-07-24 | $71.65 | $71.67 | $71.47 | $71.47 | $69.55 | 1,868 |
2020-07-23 | $72.61 | $72.91 | $71.98 | $71.98 | $70.05 | 2,157 |
2020-07-22 | $71.77 | $72.17 | $71.77 | $72.17 | $70.23 | 1,067 |
2020-07-21 | $71.90 | $71.90 | $71.48 | $71.48 | $69.56 | 964 |
2020-07-20 | $70.95 | $71.15 | $70.85 | $71.15 | $69.24 | 1,098 |
2020-07-17 | $70.92 | $71.16 | $70.92 | $71.16 | $69.24 | 432 |
2020-07-16 | $70.80 | $70.81 | $70.77 | $70.77 | $68.87 | 931 |
2020-07-15 | $70.62 | $70.75 | $70.31 | $70.75 | $68.85 | 781 |
2020-07-14 | $68.24 | $69.42 | $68.24 | $69.42 | $67.55 | 1,605 |
2020-07-13 | $69.55 | $69.56 | $68.27 | $68.27 | $66.44 | 848 |
2020-07-10 | $68.71 | $68.83 | $68.64 | $68.83 | $66.98 | 43,217 |
2020-07-09 | $68.42 | $68.54 | $67.47 | $68.05 | $66.23 | 2,153 |
2020-07-08 | $68.69 | $68.79 | $68.67 | $68.78 | $66.93 | 4,791 |
2020-07-07 | $68.93 | $69.13 | $68.49 | $68.49 | $66.65 | 433 |
2020-07-06 | $69.32 | $69.36 | $69.25 | $69.36 | $67.49 | 856 |
2020-07-02 | $69.20 | $69.20 | $68.59 | $68.59 | $66.74 | 274 |
2020-07-01 | $68.41 | $68.41 | $68.24 | $68.24 | $66.41 | 251 |
2020-06-30 | $67.95 | $68.57 | $67.91 | $68.57 | $66.73 | 2,665 |
2020-06-29 | $67.14 | $67.22 | $67.14 | $67.22 | $65.41 | 764 |
2020-06-26 | $67.21 | $67.21 | $66.25 | $66.25 | $64.47 | 1,499 |
2020-06-25 | $66.38 | $67.56 | $66.36 | $67.52 | $65.70 | 2,394 |
2020-06-24 | $68.34 | $68.35 | $66.89 | $66.89 | $65.09 | 8,142 |
2020-06-23 | $69.41 | $69.41 | $69.07 | $69.11 | $67.25 | 940 |
2020-06-22 | $68.61 | $69.09 | $68.61 | $68.95 | $67.10 | 2,809 |
2020-06-19 | $70.37 | $70.37 | $69.01 | $69.15 | $67.01 | 3,338 |
2020-06-18 | $69.89 | $69.89 | $69.44 | $69.50 | $67.36 | 1,170 |
2020-06-17 | $70.05 | $70.15 | $69.69 | $69.69 | $67.54 | 2,203 |
2020-06-16 | $70.80 | $70.92 | $69.30 | $69.95 | $67.79 | 1,767 |
2020-06-15 | $66.65 | $69.03 | $66.57 | $68.66 | $66.54 | 1,645 |
2020-06-12 | $68.51 | $68.51 | $66.61 | $67.89 | $65.79 | 2,566 |
2020-06-11 | $69.21 | $69.21 | $66.71 | $66.71 | $64.65 | 2,033 |
2020-06-10 | $72.01 | $72.03 | $71.36 | $71.54 | $69.33 | 6,395 |
2020-06-09 | $72.95 | $73.02 | $72.77 | $72.77 | $70.52 | 8,640 |
2020-06-08 | $74.19 | $74.23 | $74.01 | $74.23 | $71.94 | 1,915 |
2020-06-05 | $73.41 | $73.86 | $73.03 | $73.03 | $70.77 | 2,716 |
2020-06-04 | $70.51 | $70.91 | $70.51 | $70.91 | $68.72 | 1,200 |
2020-06-03 | $70.32 | $70.82 | $70.32 | $70.82 | $68.63 | 1,145 |
2020-06-02 | $68.87 | $69.04 | $68.87 | $69.04 | $66.91 | 1,239 |
2020-06-01 | $67.93 | $68.52 | $67.87 | $68.28 | $66.18 | 1,035 |
2020-05-29 | $67.17 | $67.69 | $66.96 | $67.69 | $65.60 | 1,549 |
2020-05-28 | $67.78 | $68.41 | $67.48 | $67.48 | $65.39 | 1,958 |
2020-05-27 | $67.86 | $68.10 | $67.58 | $68.10 | $66.00 | 2,679 |
2020-05-26 | $66.39 | $66.93 | $66.39 | $66.45 | $64.40 | 1,515 |
2020-05-22 | $64.52 | $64.55 | $64.45 | $64.54 | $62.55 | 2,564 |
2020-05-21 | $64.68 | $64.70 | $64.47 | $64.47 | $62.48 | 2,431 |
2020-05-20 | $64.35 | $64.92 | $64.35 | $64.66 | $62.67 | 934 |
2020-05-19 | $63.70 | $64.25 | $63.66 | $63.66 | $61.70 | 2,091 |
2020-05-18 | $63.78 | $64.26 | $63.57 | $64.26 | $62.28 | 2,343 |
2020-05-15 | $59.86 | $61.02 | $59.86 | $60.94 | $59.06 | 1,400 |
2020-05-14 | $58.45 | $60.62 | $58.11 | $60.62 | $58.75 | 1,267 |
2020-05-13 | $61.10 | $61.10 | $59.27 | $59.71 | $57.87 | 4,994 |
2020-05-12 | $63.22 | $63.22 | $61.71 | $61.71 | $59.80 | 1,529 |
2020-05-11 | $63.11 | $63.64 | $63.11 | $63.47 | $61.51 | 1,394 |
2020-05-08 | $62.77 | $63.80 | $62.77 | $63.80 | $61.83 | 4,297 |
2020-05-07 | $62.37 | $62.51 | $62.01 | $62.01 | $60.09 | 3,495 |
2020-05-06 | $61.72 | $61.72 | $61.18 | $61.18 | $59.29 | 409 |
2020-05-05 | $61.70 | $62.30 | $61.67 | $61.67 | $59.76 | 2,245 |
2020-05-04 | $60.25 | $61.05 | $59.99 | $61.05 | $59.16 | 504 |
2020-05-01 | $61.28 | $61.33 | $60.75 | $60.89 | $59.01 | 4,215 |
2020-04-30 | $63.90 | $63.90 | $63.26 | $63.26 | $61.31 | 3,360 |
2020-04-29 | $64.54 | $65.16 | $64.54 | $64.93 | $62.92 | 1,703 |
2020-04-28 | $63.18 | $63.18 | $62.64 | $62.64 | $60.71 | 872 |
2020-04-27 | $61.30 | $62.03 | $61.30 | $61.95 | $60.04 | 2,573 |
2020-04-24 | $59.33 | $60.00 | $59.33 | $60.00 | $58.15 | 6,198 |
2020-04-23 | $59.20 | $59.98 | $59.11 | $59.11 | $57.29 | 1,022 |
2020-04-22 | $58.58 | $58.88 | $58.35 | $58.88 | $57.06 | 826 |
2020-04-21 | $57.76 | $57.76 | $57.69 | $57.69 | $55.91 | 1,922 |
2020-04-20 | $59.77 | $59.94 | $59.49 | $59.49 | $57.65 | 2,447 |
2020-04-17 | $59.92 | $60.61 | $59.92 | $60.61 | $58.74 | 2,169 |
2020-04-16 | $57.75 | $58.35 | $57.75 | $58.35 | $56.55 | 888 |
2020-04-15 | $59.02 | $59.02 | $58.18 | $58.39 | $56.58 | 20,301 |
2020-04-14 | $60.30 | $60.75 | $59.95 | $60.50 | $58.63 | 4,274 |
2020-04-13 | $59.96 | $59.96 | $58.68 | $59.03 | $57.21 | 2,100 |
2020-04-09 | $59.93 | $61.41 | $59.92 | $60.49 | $58.62 | 6,517 |
2020-04-08 | $57.45 | $59.16 | $57.45 | $59.16 | $57.33 | 3,246 |
2020-04-07 | $58.65 | $58.99 | $56.84 | $56.84 | $55.09 | 12,215 |
2020-04-06 | $54.69 | $56.12 | $54.64 | $56.12 | $54.39 | 1,990 |
2020-04-03 | $52.70 | $52.70 | $51.44 | $51.63 | $50.04 | 3,039 |
2020-04-02 | $53.60 | $53.60 | $52.29 | $52.76 | $51.14 | 1,994 |
2020-04-01 | $53.51 | $53.51 | $52.26 | $52.26 | $50.64 | 2,446 |
2020-03-31 | $55.58 | $55.58 | $55.11 | $55.11 | $53.41 | 345 |
2020-03-30 | $54.55 | $56.19 | $54.55 | $56.19 | $54.45 | 2,085 |
2020-03-27 | $54.50 | $55.91 | $54.50 | $54.89 | $53.19 | 3,569 |
2020-03-26 | $55.55 | $56.94 | $55.55 | $56.94 | $55.18 | 1,468 |
2020-03-25 | $52.35 | $55.49 | $52.15 | $53.88 | $52.22 | 6,723 |
2020-03-24 | $49.07 | $51.78 | $49.06 | $51.78 | $50.19 | 1,373 |
2020-03-23 | $48.38 | $48.38 | $46.30 | $47.00 | $45.55 | 3,914 |
2020-03-20 | $51.66 | $51.66 | $48.72 | $48.72 | $46.92 | 1,428 |
2020-03-19 | $49.25 | $51.32 | $49.00 | $50.95 | $49.06 | 9,063 |
2020-03-18 | $51.58 | $51.58 | $47.69 | $49.52 | $47.69 | 3,941 |
2020-03-17 | $52.77 | $54.83 | $52.77 | $54.18 | $52.17 | 2,211 |
2020-03-16 | $55.00 | $55.82 | $52.20 | $52.20 | $50.27 | 8,318 |
2020-03-13 | $58.64 | $59.14 | $55.50 | $59.14 | $56.95 | 5,607 |
2020-03-12 | $56.36 | $57.80 | $56.05 | $56.12 | $54.04 | 13,984 |
2020-03-11 | $62.98 | $62.98 | $61.20 | $61.99 | $59.69 | 1,342 |
2020-03-10 | $63.80 | $65.60 | $62.85 | $65.60 | $63.17 | 1,933 |
2020-03-09 | $63.05 | $64.12 | $62.58 | $63.01 | $60.68 | 8,891 |
2020-03-06 | $67.60 | $68.60 | $67.59 | $68.60 | $66.06 | 2,710 |
2020-03-05 | $70.20 | $70.20 | $69.45 | $69.82 | $67.23 | 2,968 |
2020-03-04 | $71.36 | $72.63 | $71.36 | $72.63 | $69.94 | 7,317 |
2020-03-03 | $71.57 | $72.26 | $70.13 | $70.13 | $67.53 | 5,303 |
2020-03-02 | $69.08 | $71.68 | $69.05 | $71.68 | $69.03 | 32,039 |
2020-02-28 | $68.25 | $69.20 | $67.63 | $68.94 | $66.39 | 1,458 |
2020-02-27 | $71.24 | $72.54 | $70.42 | $70.42 | $67.81 | 5,065 |
2020-02-26 | $74.67 | $74.79 | $73.05 | $73.05 | $70.35 | 3,475 |
2020-02-25 | $74.33 | $74.33 | $73.91 | $73.91 | $71.18 | 904 |
2020-02-24 | $76.66 | $76.66 | $76.56 | $76.56 | $73.73 | 191 |
2020-02-21 | $79.50 | $79.50 | $78.96 | $79.03 | $76.11 | 1,898 |
2020-02-20 | $79.95 | $79.95 | $79.74 | $79.86 | $76.90 | 1,710 |
2020-02-19 | $80.07 | $80.07 | $79.82 | $79.82 | $76.87 | 5,777 |
2020-02-18 | $79.43 | $79.43 | $79.43 | $79.43 | $76.49 | 161 |
2020-02-14 | $79.74 | $79.74 | $79.74 | $79.74 | $76.79 | 1,680 |
2020-02-13 | $79.77 | $79.80 | $79.77 | $79.80 | $76.84 | 784 |
2020-02-12 | $79.90 | $79.90 | $79.87 | $79.87 | $76.91 | 2,691 |
2020-02-11 | $79.19 | $79.34 | $79.19 | $79.20 | $76.26 | 865 |
2020-02-10 | $78.36 | $78.58 | $78.36 | $78.58 | $75.67 | 802 |
2020-02-07 | $78.46 | $78.48 | $78.26 | $78.28 | $75.38 | 2,266 |
2020-02-06 | $79.18 | $79.18 | $79.04 | $79.04 | $76.11 | 654 |
2020-02-05 | $78.65 | $79.10 | $78.65 | $79.10 | $76.17 | 1,438 |
2020-02-04 | $78.20 | $78.23 | $78.06 | $78.06 | $75.17 | 938 |
2020-02-03 | $77.02 | $77.11 | $76.95 | $76.95 | $74.10 | 1,082 |
2020-01-31 | $77.01 | $77.02 | $76.43 | $76.43 | $73.60 | 72,273 |
2020-01-30 | $77.58 | $78.10 | $77.58 | $78.10 | $75.21 | 204 |
2020-01-29 | $78.38 | $78.42 | $78.08 | $78.08 | $75.19 | 426 |
2020-01-28 | $78.26 | $78.34 | $78.26 | $78.34 | $75.44 | 305 |
2020-01-27 | $77.50 | $77.50 | $77.49 | $77.50 | $74.63 | 515 |
2020-01-24 | $79.12 | $79.12 | $78.66 | $78.78 | $75.87 | 563 |
2020-01-23 | $79.19 | $79.77 | $79.14 | $79.74 | $76.79 | 2,958 |
2020-01-22 | $79.91 | $79.91 | $79.56 | $79.56 | $76.62 | 291 |
2020-01-21 | $80.17 | $80.17 | $79.55 | $79.55 | $76.61 | 958 |
2020-01-17 | $80.03 | $80.03 | $79.89 | $79.97 | $77.01 | 1,448 |
2020-01-16 | $79.72 | $79.84 | $79.72 | $79.84 | $76.89 | 1,010 |
2020-01-15 | $79.27 | $79.27 | $79.06 | $79.06 | $76.13 | 409 |
2020-01-14 | $78.90 | $79.07 | $78.90 | $79.01 | $76.08 | 1,774 |
2020-01-13 | $78.58 | $78.86 | $78.58 | $78.86 | $75.94 | 1,980 |
2020-01-10 | $78.52 | $78.58 | $78.27 | $78.27 | $75.37 | 2,849 |
2020-01-09 | $78.39 | $78.50 | $78.39 | $78.50 | $75.59 | 737 |
2020-01-08 | $78.14 | $78.18 | $78.14 | $78.18 | $75.28 | 188 |
2020-01-07 | $77.93 | $78.03 | $77.93 | $77.94 | $75.05 | 1,432 |
2020-01-06 | $77.82 | $77.88 | $77.76 | $77.88 | $75.00 | 1,891 |
2020-01-03 | $77.87 | $78.00 | $77.87 | $78.00 | $75.11 | 1,679 |
2020-01-02 | $78.12 | $78.45 | $78.12 | $78.45 | $75.54 | 122 |
2019-12-31 | $78.05 | $78.23 | $78.02 | $78.02 | $75.13 | 2,074 |
2019-12-30 | $78.28 | $78.28 | $77.99 | $77.99 | $75.10 | 860 |
2019-12-27 | $78.33 | $78.33 | $78.28 | $78.28 | $75.38 | 1,232 |
2019-12-26 | $78.42 | $78.42 | $78.37 | $78.38 | $75.47 | 766 |
2019-12-24 | $78.27 | $78.27 | $78.27 | $78.27 | $75.38 | 103 |
2019-12-23 | $78.31 | $78.31 | $78.24 | $78.24 | $75.34 | 238 |
2019-12-20 | $78.52 | $78.72 | $78.52 | $78.72 | $75.43 | 792 |
2019-12-19 | $78.15 | $78.15 | $78.15 | $78.15 | $74.89 | 259 |
2019-12-18 | $77.89 | $78.00 | $77.89 | $77.97 | $74.72 | 1,448 |
2019-12-17 | $77.93 | $77.93 | $77.93 | $77.93 | $74.67 | 1 |
2019-12-16 | $77.82 | $77.88 | $77.82 | $77.88 | $74.62 | 456 |
2019-12-13 | $77.56 | $77.56 | $77.33 | $77.35 | $74.12 | 650,407 |
2019-12-12 | $77.63 | $77.63 | $77.27 | $77.59 | $74.34 | 647,429 |
2019-12-11 | $76.83 | $77.04 | $76.76 | $76.94 | $73.73 | 892 |
2019-12-10 | $76.79 | $76.90 | $76.72 | $76.72 | $73.51 | 699 |
2019-12-09 | $77.00 | $77.09 | $76.90 | $76.90 | $73.69 | 1,536 |
2019-12-06 | $77.25 | $77.25 | $77.07 | $77.07 | $73.85 | 479 |
2019-12-05 | $76.49 | $76.49 | $76.44 | $76.44 | $73.25 | 1,108 |
2019-12-04 | $76.57 | $76.57 | $76.35 | $76.35 | $73.16 | 2,414 |
2019-12-03 | $75.53 | $75.84 | $75.53 | $75.84 | $72.67 | 604 |
2019-12-02 | $76.35 | $76.35 | $76.35 | $76.35 | $73.16 | 136 |
2019-11-29 | $77.30 | $77.30 | $76.97 | $76.97 | $73.76 | 715 |
2019-11-27 | $77.42 | $77.44 | $77.21 | $77.44 | $74.21 | 442 |
2019-11-26 | $77.09 | $77.12 | $77.09 | $77.12 | $73.90 | 360 |
2019-11-25 | $76.76 | $76.85 | $76.76 | $76.85 | $73.64 | 571 |
2019-11-22 | $75.95 | $76.15 | $75.93 | $76.15 | $72.96 | 691 |
2019-11-21 | $76.13 | $76.13 | $75.97 | $75.97 | $72.79 | 1,073 |
2019-11-20 | $76.63 | $76.63 | $76.38 | $76.38 | $73.19 | 412 |
2019-11-19 | $76.55 | $76.81 | $76.52 | $76.66 | $73.46 | 1,186 |
2019-11-18 | $76.58 | $76.64 | $76.58 | $76.62 | $73.42 | 524 |
2019-11-15 | $76.66 | $76.66 | $76.62 | $76.64 | $73.44 | 1,082 |
2019-11-14 | $76.08 | $76.14 | $76.08 | $76.14 | $72.96 | 1,048 |
2019-11-13 | $75.72 | $75.97 | $75.69 | $75.89 | $72.72 | 3,296 |
2019-11-12 | $76.06 | $76.06 | $75.84 | $75.84 | $72.67 | 480 |
2019-11-11 | $75.83 | $75.83 | $75.83 | $75.83 | $72.66 | 13 |
2019-11-08 | $75.78 | $75.83 | $75.78 | $75.83 | $72.67 | 407 |
2019-11-07 | $75.85 | $75.85 | $75.64 | $75.64 | $72.48 | 248 |
2019-11-06 | $75.40 | $75.59 | $75.40 | $75.59 | $72.44 | 422 |
2019-11-05 | $75.71 | $75.71 | $75.59 | $75.59 | $72.43 | 1,277 |
2019-11-04 | $75.19 | $75.59 | $75.19 | $75.55 | $72.40 | 1,677 |
2019-11-01 | $75.25 | $75.25 | $75.25 | $75.25 | $72.11 | 312 |
2019-10-31 | $74.65 | $74.65 | $74.29 | $74.45 | $71.34 | 1,491 |
2019-10-30 | $74.65 | $75.00 | $74.65 | $75.00 | $71.86 | 743 |
2019-10-29 | $75.10 | $75.10 | $74.96 | $74.96 | $71.83 | 180 |
2019-10-28 | $74.82 | $74.82 | $74.82 | $74.82 | $71.69 | 31 |
2019-10-25 | $74.10 | $74.70 | $74.10 | $74.60 | $71.48 | 811 |
2019-10-24 | $74.04 | $74.32 | $74.04 | $74.32 | $71.21 | 1,472 |
2019-10-23 | $73.84 | $73.95 | $73.75 | $73.85 | $70.77 | 2,708 |
2019-10-22 | $73.96 | $74.05 | $73.90 | $73.90 | $70.82 | 948 |
2019-10-21 | $74.01 | $74.03 | $73.90 | $73.96 | $70.87 | 2,462 |
2019-10-18 | $73.59 | $73.63 | $73.59 | $73.63 | $70.55 | 171 |
2019-10-17 | $73.62 | $73.62 | $73.62 | $73.62 | $70.54 | 196 |
2019-10-16 | $73.37 | $73.37 | $73.22 | $73.22 | $70.17 | 107 |
2019-10-15 | $73.36 | $73.48 | $73.36 | $73.41 | $70.35 | 488 |
2019-10-14 | $72.82 | $72.87 | $72.82 | $72.87 | $69.82 | 570 |
2019-10-11 | $73.25 | $73.62 | $73.13 | $73.13 | $70.08 | 1,469 |
2019-10-10 | $72.02 | $72.11 | $72.02 | $72.11 | $69.10 | 1,360 |
2019-10-09 | $71.55 | $71.86 | $71.55 | $71.73 | $68.73 | 36,298 |
2019-10-08 | $71.15 | $71.79 | $71.11 | $71.11 | $68.14 | 4,776 |
2019-10-07 | $72.48 | $72.48 | $72.30 | $72.30 | $69.28 | 296 |
2019-10-04 | $72.18 | $72.53 | $72.18 | $72.53 | $69.50 | 679 |
2019-10-03 | $71.67 | $71.67 | $71.67 | $71.67 | $68.68 | 41 |
2019-10-02 | $71.42 | $71.49 | $71.32 | $71.32 | $68.34 | 1,261 |
2019-10-01 | $73.39 | $73.39 | $72.57 | $72.57 | $69.53 | 209 |
2019-09-30 | $73.32 | $73.65 | $73.32 | $73.56 | $70.48 | 753 |
2019-09-27 | $73.68 | $73.68 | $72.99 | $73.07 | $70.01 | 394 |
2019-09-26 | $73.48 | $73.52 | $73.32 | $73.52 | $70.45 | 931 |
2019-09-25 | $73.42 | $73.78 | $73.42 | $73.74 | $70.66 | 2,773 |
2019-09-24 | $73.91 | $73.91 | $73.22 | $73.22 | $70.16 | 635 |
2019-09-23 | $73.78 | $73.78 | $73.78 | $73.78 | $70.70 | 122 |
2019-09-20 | $74.32 | $74.32 | $73.98 | $74.02 | $70.63 | 222 |
2019-09-19 | $74.37 | $74.59 | $74.25 | $74.25 | $70.86 | 2,530 |
2019-09-18 | $74.39 | $74.40 | $74.34 | $74.35 | $70.95 | 683 |
2019-09-17 | $74.25 | $74.47 | $74.25 | $74.47 | $71.07 | 2,090 |
2019-09-16 | $74.30 | $74.30 | $74.30 | $74.30 | $70.91 | 244 |
2019-09-13 | $74.57 | $74.57 | $74.23 | $74.30 | $70.90 | 1,013 |
2019-09-12 | $74.23 | $74.54 | $74.23 | $74.36 | $70.96 | 580 |
2019-09-11 | $73.92 | $74.28 | $73.92 | $74.28 | $70.89 | 363 |
2019-09-10 | $73.19 | $73.68 | $73.19 | $73.68 | $70.31 | 171 |
2019-09-09 | $73.65 | $73.66 | $73.63 | $73.63 | $70.26 | 297 |
2019-09-06 | $73.73 | $73.76 | $73.47 | $73.47 | $70.11 | 1,103 |
2019-09-05 | $73.15 | $73.42 | $73.15 | $73.40 | $70.04 | 1,688 |
2019-09-04 | $72.41 | $72.41 | $72.41 | $72.41 | $69.10 | 100 |
2019-09-03 | $71.87 | $71.87 | $71.65 | $71.65 | $68.38 | 125 |
2019-08-30 | $72.21 | $72.21 | $72.21 | $72.21 | $68.91 | 100 |
2019-08-29 | $72.09 | $72.09 | $72.09 | $72.09 | $68.80 | 96 |
2019-08-28 | $70.34 | $71.19 | $70.34 | $71.14 | $67.89 | 756 |
2019-08-27 | $70.94 | $70.94 | $70.58 | $70.64 | $67.41 | 418 |
2019-08-26 | $70.88 | $70.88 | $70.88 | $70.88 | $67.65 | 91 |
2019-08-23 | $70.22 | $70.22 | $70.22 | $70.22 | $67.01 | 19 |
2019-08-22 | $72.31 | $72.34 | $72.30 | $72.30 | $69.00 | 758 |
2019-08-21 | $72.07 | $72.17 | $72.07 | $72.17 | $68.88 | 185 |
2019-08-20 | $71.85 | $71.85 | $71.57 | $71.57 | $68.30 | 274 |
2019-08-19 | $72.13 | $72.16 | $72.13 | $72.13 | $68.84 | 503 |
2019-08-16 | $71.39 | $71.39 | $71.39 | $71.39 | $68.13 | 59 |
2019-08-15 | $69.98 | $70.29 | $69.81 | $70.29 | $67.08 | 399 |
2019-08-14 | $70.86 | $70.86 | $70.17 | $70.17 | $66.96 | 797 |
2019-08-13 | $72.14 | $72.14 | $72.14 | $72.14 | $68.84 | 208 |
2019-08-12 | $71.36 | $71.36 | $71.36 | $71.36 | $68.10 | 103 |
2019-08-09 | $72.33 | $72.33 | $72.33 | $72.33 | $69.02 | 43 |
2019-08-08 | $72.63 | $72.87 | $72.63 | $72.87 | $69.54 | 424 |
2019-08-07 | $70.67 | $71.55 | $70.67 | $71.55 | $68.28 | 968 |
2019-08-06 | $71.29 | $71.29 | $71.29 | $71.29 | $68.03 | 52 |
2019-08-05 | $70.43 | $70.43 | $70.43 | $70.43 | $67.21 | 78 |
2019-08-02 | $72.29 | $72.56 | $72.29 | $72.37 | $69.06 | 457 |
2019-08-01 | $74.28 | $74.40 | $72.91 | $73.07 | $69.73 | 5,464 |
2019-07-31 | $74.66 | $74.66 | $73.35 | $73.99 | $70.61 | 8,994 |
2019-07-30 | $74.53 | $74.55 | $74.53 | $74.55 | $71.15 | 306 |
2019-07-29 | $74.58 | $74.67 | $74.58 | $74.67 | $71.26 | 454 |
2019-07-26 | $74.62 | $74.83 | $74.62 | $74.83 | $71.41 | 74,083 |
2019-07-25 | $74.61 | $74.64 | $74.42 | $74.42 | $71.02 | 225 |
2019-07-24 | $74.40 | $74.84 | $74.40 | $74.84 | $71.42 | 127 |
2019-07-23 | $74.10 | $74.24 | $74.10 | $74.24 | $70.84 | 413 |
2019-07-22 | $73.75 | $73.90 | $73.74 | $73.74 | $70.37 | 7,762 |
2019-07-19 | $74.11 | $74.15 | $73.80 | $73.80 | $70.43 | 713 |
2019-07-18 | $73.71 | $74.13 | $73.71 | $74.06 | $70.68 | 33,822 |
2019-07-17 | $74.15 | $74.15 | $73.90 | $73.90 | $70.52 | 1,753 |
2019-07-16 | $74.42 | $74.42 | $74.31 | $74.38 | $70.98 | 415 |
2019-07-15 | $74.25 | $74.35 | $74.25 | $74.35 | $70.95 | 1,054 |
2019-07-12 | $74.22 | $74.43 | $74.22 | $74.43 | $71.03 | 349 |
2019-07-11 | $73.63 | $73.77 | $73.63 | $73.77 | $70.40 | 675 |
2019-07-10 | $73.76 | $73.76 | $73.71 | $73.71 | $70.34 | 5,610 |
2019-07-09 | $73.41 | $73.69 | $73.41 | $73.67 | $70.30 | 6,681 |
2019-07-08 | $73.89 | $73.89 | $73.67 | $73.71 | $70.34 | 4,355 |
2019-07-05 | $73.52 | $74.06 | $73.50 | $74.00 | $70.62 | 12,640 |
2019-07-03 | $73.99 | $74.11 | $73.99 | $74.11 | $70.72 | 247 |
2019-07-02 | $73.31 | $73.44 | $73.29 | $73.44 | $70.09 | 2,053 |
2019-07-01 | $73.16 | $73.49 | $73.16 | $73.49 | $70.13 | 40,229 |
2019-06-28 | $72.64 | $72.97 | $72.64 | $72.97 | $69.64 | 644 |
2019-06-27 | $72.17 | $72.33 | $72.17 | $72.33 | $69.02 | 416 |
2019-06-26 | $72.11 | $72.11 | $71.88 | $71.88 | $68.59 | 583 |
2019-06-25 | $72.45 | $72.45 | $72.00 | $72.00 | $68.71 | 6,862 |
2019-06-24 | $72.73 | $72.76 | $72.45 | $72.45 | $69.14 | 763 |
2019-06-21 | $73.14 | $73.23 | $73.14 | $73.17 | $69.52 | 3,449 |
2019-06-20 | $73.13 | $73.38 | $73.08 | $73.38 | $69.73 | 10,279 |
2019-06-19 | $72.47 | $72.81 | $72.47 | $72.81 | $69.18 | 4,697 |
2019-06-18 | $72.78 | $72.78 | $72.37 | $72.43 | $68.82 | 44,724 |
2019-06-17 | $71.92 | $72.00 | $71.75 | $71.75 | $68.17 | 360 |
2019-06-14 | $71.74 | $71.91 | $71.74 | $71.91 | $68.33 | 2,159 |
2019-06-13 | $71.93 | $72.09 | $71.93 | $72.00 | $68.41 | 1,012 |
2019-06-12 | $71.67 | $71.69 | $71.67 | $71.67 | $68.10 | 2,463 |
2019-06-11 | $72.00 | $72.00 | $71.56 | $71.75 | $68.17 | 822 |
2019-06-10 | $71.82 | $71.82 | $71.82 | $71.82 | $68.25 | 67 |
2019-06-07 | $71.65 | $71.65 | $71.53 | $71.53 | $67.97 | 1,427 |
2019-06-06 | $70.67 | $71.05 | $70.67 | $71.05 | $67.51 | 505 |
2019-06-05 | $70.38 | $70.79 | $70.38 | $70.79 | $67.27 | 317 |
2019-06-04 | $69.64 | $70.31 | $69.49 | $70.31 | $66.80 | 1,384 |
2019-06-03 | $68.80 | $69.00 | $68.56 | $68.79 | $65.36 | 4,190 |
2019-05-31 | $68.43 | $68.43 | $68.42 | $68.42 | $65.01 | 150 |
2019-05-30 | $69.48 | $69.48 | $68.90 | $69.06 | $65.62 | 84,693 |
2019-05-29 | $68.94 | $69.00 | $68.70 | $68.94 | $65.50 | 52,772 |
2019-05-28 | $70.10 | $70.10 | $69.48 | $69.48 | $66.02 | 391 |
2019-05-24 | $70.14 | $70.14 | $70.09 | $70.09 | $66.59 | 228 |
2019-05-23 | $70.60 | $70.60 | $69.63 | $69.91 | $66.42 | 8,383 |
2019-05-22 | $71.18 | $71.19 | $71.00 | $71.00 | $67.47 | 1,002 |
2019-05-21 | $71.39 | $71.39 | $71.39 | $71.39 | $67.83 | 100 |
2019-05-20 | $70.64 | $70.64 | $70.64 | $70.64 | $67.12 | 14 |
2019-05-17 | $71.61 | $71.61 | $71.07 | $71.07 | $67.53 | 105 |
2019-05-16 | $71.80 | $71.80 | $71.52 | $71.52 | $67.96 | 1,176 |
2019-05-15 | $71.10 | $71.10 | $71.07 | $71.07 | $67.53 | 2,224 |
2019-05-14 | $70.27 | $71.07 | $70.27 | $70.86 | $67.33 | 1,514 |
2019-05-13 | $70.50 | $70.50 | $70.01 | $70.26 | $66.76 | 1,000 |
2019-05-10 | $71.21 | $71.98 | $71.21 | $71.98 | $68.40 | 590 |
2019-05-09 | $71.82 | $71.82 | $71.82 | $71.82 | $68.24 | 36 |
2019-05-08 | $72.12 | $72.12 | $71.95 | $71.95 | $68.36 | 110 |
2019-05-07 | $72.41 | $72.41 | $72.05 | $72.05 | $68.46 | 268 |
2019-05-06 | $73.17 | $73.17 | $73.17 | $73.17 | $69.53 | 184 |
2019-05-03 | $73.11 | $73.48 | $73.11 | $73.48 | $69.81 | 668 |
2019-05-02 | $72.98 | $73.03 | $72.42 | $72.82 | $69.19 | 13,446 |
2019-05-01 | $73.30 | $73.30 | $72.81 | $72.81 | $69.18 | 536 |
2019-04-30 | $73.54 | $73.54 | $73.54 | $73.54 | $69.88 | 162 |
2019-04-29 | $73.37 | $73.37 | $73.37 | $73.37 | $69.72 | 224 |
2019-04-26 | $73.31 | $73.32 | $73.31 | $73.32 | $69.67 | 235 |
2019-04-25 | $73.05 | $73.05 | $73.05 | $73.05 | $69.41 | 257 |
2019-04-24 | $73.52 | $73.54 | $73.52 | $73.54 | $69.87 | 1,376 |
2019-04-23 | $72.33 | $73.38 | $72.33 | $73.38 | $69.73 | 2,154 |
2019-04-22 | $72.62 | $72.62 | $72.59 | $72.59 | $68.97 | 843 |
2019-04-18 | $72.88 | $72.88 | $72.83 | $72.83 | $69.20 | 334 |
2019-04-17 | $73.03 | $73.03 | $72.71 | $72.71 | $69.09 | 711 |
2019-04-16 | $73.10 | $73.13 | $73.05 | $73.05 | $69.41 | 483 |
2019-04-15 | $73.10 | $73.16 | $73.10 | $73.16 | $69.51 | 207 |
2019-04-12 | $73.03 | $73.22 | $73.03 | $73.22 | $69.57 | 513 |
2019-04-11 | $72.83 | $72.83 | $72.83 | $72.83 | $69.20 | 265 |
2019-04-10 | $72.48 | $72.72 | $72.48 | $72.67 | $69.05 | 1,647 |
2019-04-09 | $72.53 | $72.53 | $72.20 | $72.20 | $68.61 | 3,180 |
2019-04-08 | $72.87 | $72.87 | $72.79 | $72.79 | $69.16 | 551 |
2019-04-05 | $72.62 | $72.83 | $72.62 | $72.83 | $69.20 | 2,124 |
2019-04-04 | $72.18 | $72.34 | $72.18 | $72.34 | $68.74 | 926 |
2019-04-03 | $72.25 | $72.25 | $72.13 | $72.13 | $68.53 | 421 |
2019-04-02 | $71.92 | $71.92 | $71.86 | $71.86 | $68.28 | 334 |
2019-04-01 | $71.86 | $72.00 | $71.86 | $72.00 | $68.41 | 331 |
2019-03-29 | $71.21 | $71.21 | $71.21 | $71.21 | $67.67 | 284 |
2019-03-28 | $70.34 | $70.79 | $70.34 | $70.79 | $67.26 | 1,259 |
2019-03-27 | $70.14 | $70.52 | $70.14 | $70.38 | $66.87 | 408 |
2019-03-26 | $70.47 | $70.47 | $70.47 | $70.47 | $66.96 | 0 |
2019-03-25 | $69.84 | $70.05 | $69.80 | $70.05 | $66.56 | 262 |
2019-03-22 | $70.68 | $70.68 | $70.05 | $70.05 | $66.56 | 1,238 |
2019-03-21 | $71.47 | $71.47 | $71.47 | $71.47 | $67.91 | 55 |
2019-03-20 | $70.47 | $70.97 | $70.37 | $70.48 | $66.97 | 2,011 |
2019-03-19 | $71.23 | $71.25 | $70.91 | $70.91 | $67.38 | 668 |
2019-03-18 | $70.90 | $71.05 | $70.89 | $71.05 | $67.51 | 1,778 |
2019-03-15 | $70.91 | $70.91 | $70.91 | $70.91 | $67.12 | 123 |
2019-03-14 | $70.79 | $70.83 | $70.75 | $70.75 | $66.97 | 765 |
2019-03-13 | $70.90 | $70.90 | $70.90 | $70.90 | $67.11 | 252 |
2019-03-12 | $70.49 | $70.49 | $70.48 | $70.48 | $66.71 | 254 |
2019-03-11 | $70.00 | $70.32 | $70.00 | $70.32 | $66.57 | 244 |
2019-03-08 | $69.16 | $69.43 | $69.16 | $69.43 | $65.72 | 4,669 |
2019-03-07 | $69.80 | $69.80 | $69.56 | $69.70 | $65.97 | 1,733 |
2019-03-06 | $70.40 | $70.40 | $70.31 | $70.31 | $66.56 | 856 |
2019-03-05 | $71.06 | $71.06 | $70.95 | $70.95 | $67.16 | 2,023 |
2019-03-04 | $71.88 | $71.88 | $70.72 | $70.98 | $67.19 | 50,815 |
2019-03-01 | $71.34 | $71.55 | $71.25 | $71.55 | $67.73 | 1,028 |
2019-02-28 | $71.07 | $71.14 | $71.07 | $71.09 | $67.30 | 11,790 |
2019-02-27 | $71.04 | $71.38 | $71.03 | $71.31 | $67.50 | 6,552 |
2019-02-26 | $71.52 | $71.52 | $71.29 | $71.29 | $67.48 | 4,032 |
2019-02-25 | $71.75 | $71.90 | $71.46 | $71.46 | $67.64 | 19,496 |
2019-02-22 | $71.45 | $71.52 | $71.45 | $71.52 | $67.69 | 8,115 |
2019-02-21 | $71.14 | $71.21 | $70.92 | $71.06 | $67.26 | 9,925 |
2019-02-20 | $71.29 | $71.39 | $71.27 | $71.27 | $67.47 | 9,387 |
2019-02-19 | $71.02 | $71.13 | $71.02 | $71.13 | $67.33 | 278 |
2019-02-15 | $70.98 | $70.98 | $70.98 | $70.98 | $67.19 | 79 |
2019-02-14 | $70.32 | $70.48 | $70.23 | $70.35 | $66.59 | 1,954 |
2019-02-13 | $70.20 | $70.48 | $70.20 | $70.42 | $66.66 | 2,065 |
2019-02-12 | $69.88 | $70.09 | $69.80 | $70.09 | $66.34 | 1,343 |
2019-02-11 | $69.25 | $69.31 | $69.21 | $69.31 | $65.60 | 1,086 |
2019-02-08 | $68.97 | $68.98 | $68.97 | $68.98 | $65.29 | 327 |
2019-02-07 | $69.04 | $69.04 | $69.01 | $69.01 | $65.33 | 613 |
2019-02-06 | $69.43 | $69.54 | $69.42 | $69.45 | $65.74 | 543 |
2019-02-05 | $69.63 | $69.63 | $69.43 | $69.51 | $65.80 | 1,882 |
2019-02-04 | $68.73 | $69.18 | $68.73 | $69.18 | $65.48 | 535 |
2019-02-01 | $68.50 | $68.76 | $68.50 | $68.76 | $65.09 | 1,339 |
2019-01-31 | $68.52 | $68.65 | $68.52 | $68.65 | $64.98 | 339 |
2019-01-30 | $67.82 | $68.27 | $67.82 | $68.21 | $64.57 | 1,366 |
2019-01-29 | $67.62 | $67.62 | $67.57 | $67.57 | $63.96 | 605 |
2019-01-28 | $67.15 | $67.40 | $67.15 | $67.40 | $63.80 | 795 |
2019-01-25 | $67.34 | $67.74 | $67.34 | $67.67 | $64.06 | 2,827 |
2019-01-24 | $67.06 | $67.06 | $66.94 | $67.03 | $63.45 | 1,366 |
2019-01-23 | $66.76 | $66.76 | $66.65 | $66.68 | $63.12 | 1,494 |
2019-01-22 | $67.00 | $67.00 | $66.49 | $66.69 | $63.13 | 1,187 |
2019-01-18 | $67.21 | $67.55 | $67.21 | $67.55 | $63.94 | 2,026 |
2019-01-17 | $66.41 | $66.67 | $66.41 | $66.60 | $63.04 | 2,843 |
2019-01-16 | $65.86 | $66.17 | $65.86 | $66.06 | $62.53 | 4,556 |
2019-01-15 | $65.73 | $65.84 | $65.73 | $65.84 | $62.32 | 807 |
2019-01-14 | $65.35 | $65.40 | $65.35 | $65.40 | $61.91 | 185 |
2019-01-11 | $65.30 | $65.74 | $65.30 | $65.74 | $62.23 | 984 |
2019-01-10 | $65.29 | $65.64 | $65.29 | $65.64 | $62.14 | 476 |
2019-01-09 | $65.28 | $65.30 | $65.28 | $65.30 | $61.81 | 334 |
2019-01-08 | $64.61 | $64.85 | $64.51 | $64.85 | $61.38 | 1,048 |
2019-01-07 | $64.12 | $64.12 | $64.12 | $64.12 | $60.69 | 129 |
2019-01-04 | $62.36 | $63.40 | $62.36 | $63.32 | $59.94 | 1,819 |
2019-01-03 | $61.61 | $61.61 | $61.61 | $61.61 | $58.32 | 156 |
2019-01-02 | $61.87 | $62.62 | $61.87 | $62.56 | $59.22 | 1,996 |
2018-12-31 | $62.67 | $62.88 | $62.42 | $62.73 | $59.38 | 5,612 |
2018-12-28 | $62.50 | $62.50 | $62.18 | $62.18 | $58.86 | 757 |
2018-12-27 | $60.92 | $62.01 | $60.92 | $62.01 | $58.70 | 1,744 |
2018-12-26 | $59.41 | $61.71 | $59.41 | $61.71 | $58.41 | 1,921 |
2018-12-24 | $60.17 | $60.26 | $59.44 | $59.44 | $56.27 | 5,693 |
2018-12-21 | $62.19 | $62.19 | $61.06 | $61.06 | $57.51 | 1,432 |
2018-12-20 | $62.76 | $62.76 | $61.85 | $61.94 | $58.34 | 1,165 |
2018-12-19 | $64.99 | $64.99 | $63.01 | $63.34 | $59.66 | 793 |
2018-12-18 | $64.65 | $64.67 | $64.06 | $64.36 | $60.62 | 3,748 |
2018-12-17 | $64.78 | $65.52 | $64.26 | $64.26 | $60.52 | 4,372 |
2018-12-14 | $66.07 | $66.26 | $65.50 | $65.50 | $61.69 | 1,459 |
2018-12-13 | $66.85 | $66.86 | $66.34 | $66.50 | $62.63 | 1,572 |
2018-12-12 | $67.50 | $67.50 | $67.09 | $67.09 | $63.19 | 467 |
2018-12-11 | $67.56 | $67.68 | $66.24 | $66.50 | $62.63 | 5,962 |
2018-12-10 | $66.23 | $66.56 | $65.67 | $66.51 | $62.64 | 890 |
2018-12-07 | $68.29 | $68.86 | $66.62 | $66.77 | $62.89 | 14,219 |
2018-12-06 | $67.49 | $68.46 | $66.82 | $68.46 | $64.48 | 7,318 |
2018-12-04 | $70.46 | $70.46 | $68.64 | $68.73 | $64.73 | 3,698 |
2018-12-03 | $71.40 | $71.43 | $70.66 | $71.24 | $67.10 | 12,072 |
2018-11-30 | $70.00 | $70.47 | $69.99 | $70.30 | $66.21 | 1,848 |
2018-11-29 | $70.04 | $70.11 | $69.87 | $70.11 | $66.03 | 2,549 |
2018-11-28 | $68.82 | $70.10 | $68.82 | $70.10 | $66.03 | 7,596 |
2018-11-27 | $68.67 | $68.88 | $68.55 | $68.68 | $64.69 | 2,816 |
2018-11-26 | $68.99 | $69.11 | $68.94 | $69.11 | $65.09 | 735 |
2018-11-23 | $68.29 | $68.36 | $68.29 | $68.35 | $64.38 | 692 |
2018-11-21 | $68.02 | $68.46 | $68.02 | $68.43 | $64.45 | 8,283 |
2018-11-20 | $67.97 | $68.41 | $67.50 | $67.50 | $63.58 | 9,073 |
2018-11-19 | $69.71 | $69.71 | $68.90 | $69.12 | $65.10 | 3,275 |
2018-11-16 | $69.81 | $70.32 | $69.73 | $70.32 | $66.23 | 5,988 |
2018-11-15 | $69.21 | $70.29 | $68.87 | $69.98 | $65.91 | 3,617 |
2018-11-14 | $70.58 | $70.87 | $69.59 | $69.59 | $65.55 | 12,469 |
2018-11-13 | $70.38 | $70.73 | $70.17 | $70.26 | $66.18 | 1,105 |
2018-11-12 | $70.80 | $70.97 | $70.20 | $70.20 | $66.12 | 1,326 |
2018-11-09 | $71.39 | $71.55 | $71.17 | $71.55 | $67.39 | 1,018 |
2018-11-08 | $72.18 | $72.38 | $72.13 | $72.13 | $67.94 | 737 |
2018-11-07 | $71.49 | $72.21 | $71.49 | $72.21 | $68.01 | 797 |
2018-11-06 | $70.94 | $71.28 | $70.92 | $71.26 | $67.12 | 990 |
2018-11-05 | $70.71 | $70.82 | $70.56 | $70.82 | $66.70 | 2,262 |
2018-11-02 | $71.52 | $71.52 | $70.14 | $70.37 | $66.28 | 12,258 |
2018-11-01 | $69.81 | $70.38 | $69.61 | $70.27 | $66.19 | 8,214 |
2018-10-31 | $69.36 | $70.13 | $69.36 | $69.51 | $65.47 | 3,050 |
2018-10-30 | $68.30 | $68.73 | $67.88 | $68.73 | $64.73 | 2,156 |
2018-10-29 | $68.26 | $68.92 | $66.91 | $67.37 | $63.45 | 19,243 |
2018-10-26 | $66.86 | $68.06 | $66.86 | $67.55 | $63.62 | 8,727 |
2018-10-25 | $67.91 | $68.74 | $67.88 | $68.27 | $64.30 | 12,960 |
2018-10-24 | $69.67 | $69.77 | $67.50 | $67.50 | $63.58 | 23,929 |
2018-10-23 | $69.09 | $69.95 | $68.48 | $69.64 | $65.59 | 13,484 |
2018-10-22 | $70.81 | $70.81 | $70.22 | $70.31 | $66.22 | 4,863 |
2018-10-19 | $71.30 | $71.30 | $70.37 | $70.65 | $66.54 | 4,404 |
2018-10-18 | $71.63 | $71.69 | $70.83 | $70.83 | $66.71 | 11,963 |
2018-10-17 | $72.22 | $72.22 | $71.56 | $71.92 | $67.74 | 5,605 |
2018-10-16 | $71.27 | $72.32 | $71.27 | $72.21 | $68.01 | 21,050 |
2018-10-15 | $70.99 | $71.40 | $70.94 | $70.98 | $66.85 | 4,345 |
2018-10-12 | $71.27 | $71.27 | $70.26 | $71.08 | $66.95 | 25,055 |
2018-10-11 | $71.28 | $71.86 | $70.14 | $70.41 | $66.32 | 47,900 |
2018-10-10 | $73.81 | $73.81 | $71.43 | $71.47 | $67.32 | 459,620 |
2018-10-09 | $74.19 | $74.19 | $73.92 | $74.04 | $69.74 | 1,552,777 |
2018-10-08 | $74.53 | $74.59 | $73.87 | $74.59 | $70.25 | 4,655 |
2018-10-05 | $74.93 | $75.02 | $74.05 | $74.54 | $70.21 | 106,103 |
2018-10-04 | $75.64 | $75.65 | $74.77 | $75.06 | $70.70 | 11,918 |
2018-10-03 | $76.02 | $76.17 | $75.92 | $75.97 | $71.55 | 3,654 |
2018-10-02 | $75.88 | $75.93 | $75.76 | $75.92 | $71.51 | 2,230 |
2018-10-01 | $76.28 | $76.28 | $76.10 | $76.15 | $71.72 | 1,902 |
2018-09-28 | $76.01 | $76.29 | $76.01 | $76.15 | $71.72 | 6,275 |
2018-09-27 | $75.86 | $76.18 | $75.86 | $75.91 | $71.50 | 4,421 |
2018-09-26 | $76.12 | $76.53 | $76.12 | $76.33 | $71.89 | 7,392 |
2018-09-25 | $76.29 | $76.50 | $76.14 | $76.14 | $71.71 | 8,180 |
2018-09-24 | $76.48 | $76.58 | $76.15 | $76.27 | $71.84 | 5,920 |
2018-09-21 | $77.26 | $77.31 | $76.89 | $76.89 | $72.17 | 5,878 |
2018-09-20 | $76.65 | $77.01 | $76.65 | $77.00 | $72.27 | 5,110 |
2018-09-19 | $76.89 | $76.92 | $76.55 | $76.55 | $71.85 | 4,405 |
2018-09-18 | $76.47 | $76.89 | $76.47 | $76.76 | $72.05 | 12,046 |
2018-09-17 | $76.84 | $76.84 | $76.44 | $76.47 | $71.77 | 3,876 |
2018-09-14 | $76.59 | $77.08 | $76.59 | $76.91 | $72.19 | 3,225 |
2018-09-13 | $76.75 | $76.81 | $76.69 | $76.70 | $71.98 | 1,367 |
2018-09-12 | $76.63 | $76.63 | $76.21 | $76.52 | $71.82 | 88,646 |
2018-09-11 | $76.06 | $76.69 | $76.06 | $76.62 | $71.91 | 9,179 |
2018-09-10 | $76.46 | $76.50 | $76.32 | $76.48 | $71.78 | 4,477 |
2018-09-07 | $76.09 | $76.51 | $75.98 | $76.14 | $71.46 | 5,606 |
2018-09-06 | $76.97 | $76.97 | $76.50 | $76.55 | $71.85 | 1,566 |
2018-09-05 | $76.70 | $77.00 | $76.61 | $76.81 | $72.09 | 6,212 |
2018-09-04 | $76.88 | $76.99 | $76.63 | $76.99 | $72.26 | 5,515 |
2018-08-31 | $76.54 | $77.04 | $76.54 | $77.04 | $72.31 | 6,220 |
2018-08-30 | $76.94 | $77.15 | $76.87 | $76.87 | $72.15 | 5,931 |
2018-08-29 | $77.04 | $77.52 | $77.04 | $77.42 | $72.66 | 12,622 |
2018-08-28 | $77.13 | $77.33 | $76.91 | $77.19 | $72.45 | 4,294 |
2018-08-27 | $76.90 | $77.30 | $76.90 | $77.07 | $72.34 | 7,935 |
2018-08-24 | $76.31 | $76.72 | $76.31 | $76.60 | $71.89 | 3,220 |
2018-08-23 | $76.59 | $76.59 | $76.26 | $76.32 | $71.63 | 3,145 |
2018-08-22 | $76.77 | $76.77 | $76.41 | $76.59 | $71.89 | 9,787 |
2018-08-21 | $76.62 | $76.73 | $76.44 | $76.64 | $71.93 | 6,760 |
2018-08-20 | $75.93 | $76.27 | $75.77 | $76.14 | $71.46 | 8,014 |
2018-08-17 | $75.27 | $75.68 | $75.19 | $75.66 | $71.01 | 10,050 |
2018-08-16 | $74.97 | $75.41 | $74.96 | $75.22 | $70.60 | 6,190 |
2018-08-15 | $75.23 | $75.23 | $74.49 | $74.64 | $70.06 | 14,943 |
2018-08-14 | $75.40 | $75.73 | $75.36 | $75.73 | $71.07 | 2,215 |
2018-08-13 | $75.28 | $75.55 | $74.94 | $75.19 | $70.57 | 9,961 |
2018-08-10 | $75.36 | $75.68 | $75.36 | $75.57 | $70.93 | 9,893 |
2018-08-09 | $76.18 | $76.18 | $75.90 | $75.94 | $71.28 | 3,355 |
2018-08-08 | $75.98 | $76.05 | $75.76 | $75.96 | $71.29 | 7,970 |
2018-08-07 | $75.61 | $76.14 | $75.61 | $76.01 | $71.34 | 7,224 |
2018-08-06 | $75.03 | $75.67 | $75.03 | $75.65 | $71.00 | 17,133 |
2018-08-03 | $75.23 | $75.34 | $74.96 | $75.26 | $70.64 | 17,369 |
2018-08-02 | $74.39 | $75.06 | $74.31 | $74.97 | $70.37 | 7,508 |
2018-08-01 | $74.87 | $75.00 | $74.34 | $74.34 | $69.77 | 5,266 |
2018-07-31 | $74.48 | $75.16 | $74.48 | $75.04 | $70.43 | 6,649 |
2018-07-30 | $74.92 | $74.92 | $74.34 | $74.34 | $69.77 | 5,688 |
2018-07-27 | $75.45 | $75.45 | $74.69 | $74.75 | $70.16 | 5,804 |
2018-07-26 | $75.38 | $75.72 | $75.30 | $75.50 | $70.86 | 14,916 |
2018-07-25 | $74.49 | $75.08 | $74.36 | $75.08 | $70.47 | 7,030 |
2018-07-24 | $74.91 | $74.91 | $74.34 | $74.34 | $69.77 | 4,497 |
2018-07-23 | $74.69 | $74.94 | $74.63 | $74.73 | $70.14 | 6,672 |
2018-07-20 | $74.76 | $75.10 | $74.76 | $74.81 | $70.21 | 11,274 |
2018-07-19 | $75.08 | $75.40 | $74.94 | $75.21 | $70.59 | 5,983 |
2018-07-18 | $74.67 | $75.27 | $74.67 | $75.27 | $70.65 | 6,551 |
2018-07-17 | $74.03 | $74.88 | $74.03 | $74.76 | $70.17 | 15,537 |
2018-07-16 | $74.78 | $74.78 | $74.23 | $74.31 | $69.75 | 15,944 |
2018-07-13 | $74.24 | $74.80 | $74.24 | $74.56 | $69.98 | 6,424 |
2018-07-12 | $74.26 | $74.57 | $74.07 | $74.39 | $69.82 | 5,702 |
2018-07-11 | $74.10 | $74.43 | $73.99 | $74.06 | $69.51 | 6,343 |
2018-07-10 | $74.51 | $74.84 | $74.51 | $74.79 | $70.20 | 8,115 |
2018-07-09 | $74.05 | $74.65 | $74.05 | $74.58 | $70.00 | 18,175 |
2018-07-06 | $73.26 | $74.03 | $73.26 | $73.85 | $69.31 | 6,711 |
2018-07-05 | $72.96 | $73.36 | $72.89 | $73.32 | $68.82 | 7,256 |
2018-07-03 | $73.10 | $73.52 | $72.79 | $72.79 | $68.32 | 8,471 |
2018-07-02 | $72.45 | $73.10 | $72.37 | $73.06 | $68.57 | 14,031 |
2018-06-29 | $73.44 | $73.71 | $72.98 | $72.98 | $68.50 | 9,504 |
2018-06-28 | $72.41 | $73.08 | $72.35 | $72.72 | $68.25 | 6,155 |
2018-06-27 | $73.48 | $73.92 | $72.63 | $72.71 | $68.24 | 11,710 |
2018-06-26 | $73.10 | $73.68 | $73.05 | $73.39 | $68.88 | 16,870 |
2018-06-25 | $73.90 | $73.90 | $72.76 | $73.07 | $68.58 | 11,273 |
2018-06-22 | $74.47 | $74.55 | $74.22 | $74.22 | $69.66 | 10,328 |
2018-06-21 | $74.62 | $74.67 | $74.35 | $74.39 | $69.82 | 6,753 |
2018-06-20 | $74.73 | $74.91 | $74.60 | $74.83 | $70.23 | 7,663 |
2018-06-19 | $74.40 | $74.66 | $74.20 | $74.66 | $70.07 | 5,135 |
2018-06-18 | $74.86 | $75.23 | $74.86 | $75.13 | $70.52 | 6,657 |
2018-06-15 | $74.98 | $75.53 | $74.97 | $75.53 | $70.62 | 10,364 |
2018-06-14 | $75.38 | $75.44 | $75.30 | $75.43 | $70.52 | 28,889 |
2018-06-13 | $75.71 | $75.71 | $75.23 | $75.23 | $70.34 | 6,459 |
2018-06-12 | $75.35 | $75.72 | $75.35 | $75.54 | $70.63 | 65,173 |
2018-06-11 | $75.59 | $75.72 | $75.47 | $75.49 | $70.58 | 5,948 |
2018-06-08 | $74.69 | $75.34 | $74.69 | $75.34 | $70.44 | 6,549 |
2018-06-07 | $74.88 | $75.24 | $74.85 | $75.08 | $70.20 | 10,068 |
2018-06-06 | $74.70 | $75.07 | $74.70 | $75.02 | $70.14 | 4,662 |
2018-06-05 | $74.83 | $74.83 | $74.49 | $74.53 | $69.69 | 3,989 |
2018-06-04 | $74.03 | $74.33 | $74.01 | $74.15 | $69.33 | 5,456 |
2018-06-01 | $73.82 | $73.96 | $73.75 | $73.79 | $68.99 | 7,931 |
2018-05-31 | $73.81 | $73.81 | $73.18 | $73.28 | $68.52 | 12,353 |
2018-05-30 | $73.69 | $74.10 | $73.66 | $74.04 | $69.23 | 5,990 |
2018-05-29 | $73.41 | $73.41 | $73.10 | $73.27 | $68.50 | 4,411 |
2018-05-25 | $73.93 | $74.09 | $73.79 | $73.83 | $69.03 | 7,069 |
2018-05-24 | $73.59 | $74.13 | $73.52 | $73.93 | $69.12 | 10,188 |
2018-05-23 | $73.68 | $73.83 | $73.41 | $73.83 | $69.03 | 16,866 |
2018-05-22 | $74.15 | $74.16 | $73.86 | $73.86 | $69.06 | 4,849 |
2018-05-21 | $74.07 | $74.22 | $74.05 | $74.13 | $69.31 | 9,109 |
2018-05-18 | $73.49 | $73.73 | $73.49 | $73.60 | $68.82 | 4,903 |
2018-05-17 | $73.71 | $73.81 | $73.54 | $73.58 | $68.79 | 11,436 |
2018-05-16 | $73.29 | $73.71 | $73.23 | $73.44 | $68.67 | 9,776 |
2018-05-15 | $72.99 | $73.09 | $72.88 | $72.94 | $68.20 | 175,439 |
2018-05-14 | $73.40 | $73.59 | $73.26 | $73.35 | $68.58 | 5,003 |
2018-05-11 | $73.48 | $73.59 | $73.23 | $73.39 | $68.62 | 10,576 |
2018-05-10 | $72.68 | $73.47 | $72.68 | $73.20 | $68.44 | 6,968 |
2018-05-09 | $72.43 | $72.75 | $72.15 | $72.63 | $67.91 | 5,564 |
2018-05-08 | $72.22 | $72.31 | $71.89 | $72.10 | $67.41 | 5,598 |
2018-05-07 | $72.20 | $72.29 | $71.93 | $72.04 | $67.36 | 13,481 |
2018-05-04 | $70.68 | $72.15 | $70.68 | $71.94 | $67.26 | 5,912 |
2018-05-03 | $70.91 | $71.32 | $70.28 | $70.93 | $66.32 | 6,409 |
2018-05-02 | $71.29 | $71.79 | $71.13 | $71.21 | $66.58 | 37,212 |
2018-05-01 | $71.28 | $71.51 | $70.97 | $71.42 | $66.78 | 7,312 |
2018-04-30 | $72.54 | $72.54 | $71.73 | $71.75 | $67.09 | 7,874 |
2018-04-27 | $72.13 | $72.35 | $71.98 | $72.23 | $67.54 | 7,207 |
2018-04-26 | $71.84 | $72.31 | $71.69 | $72.21 | $67.52 | 6,889 |
2018-04-25 | $71.67 | $71.91 | $71.49 | $71.85 | $67.18 | 9,235 |
2018-04-24 | $72.74 | $72.77 | $71.30 | $71.56 | $66.91 | 13,956 |
2018-04-23 | $72.66 | $72.87 | $72.35 | $72.55 | $67.83 | 37,532 |
2018-04-20 | $73.04 | $73.11 | $72.48 | $72.66 | $67.93 | 10,303 |
2018-04-19 | $73.66 | $73.66 | $73.08 | $73.22 | $68.46 | 6,025 |
2018-04-18 | $74.00 | $74.19 | $73.89 | $73.89 | $69.09 | 20,394 |
2018-04-17 | $73.52 | $73.80 | $73.45 | $73.77 | $68.98 | 163,291 |
2018-04-16 | $72.59 | $73.10 | $72.59 | $72.97 | $68.23 | 6,213 |
2018-04-13 | $72.63 | $72.63 | $72.18 | $72.18 | $67.49 | 18,176 |
2018-04-12 | $72.69 | $72.69 | $72.44 | $72.55 | $67.83 | 59,966 |
2018-04-11 | $71.99 | $72.41 | $71.99 | $72.25 | $67.55 | 6,398 |
2018-04-10 | $72.38 | $72.53 | $72.14 | $72.39 | $67.68 | 243,816 |
2018-04-09 | $71.77 | $72.19 | $71.35 | $71.35 | $66.71 | 6,985 |
2018-04-06 | $71.99 | $72.16 | $70.76 | $71.25 | $66.62 | 4,554 |
2018-04-05 | $72.87 | $72.92 | $72.40 | $72.76 | $68.03 | 5,213 |
2018-04-04 | $70.50 | $72.40 | $70.40 | $72.40 | $67.69 | 15,860 |
2018-04-03 | $71.11 | $71.57 | $70.84 | $71.50 | $66.86 | 7,382 |
2018-04-02 | $72.07 | $72.30 | $70.13 | $70.75 | $66.15 | 274,707 |
2018-03-29 | $72.07 | $72.70 | $71.66 | $72.52 | $67.81 | 7,435 |
2018-03-28 | $71.84 | $71.92 | $71.11 | $71.60 | $66.95 | 11,232 |
2018-03-27 | $72.96 | $72.96 | $71.42 | $71.46 | $66.82 | 11,622 |
2018-03-26 | $71.72 | $72.52 | $71.33 | $72.52 | $67.81 | 7,084 |
2018-03-23 | $72.36 | $72.36 | $70.86 | $70.86 | $66.25 | 16,287 |
2018-03-22 | $73.55 | $73.55 | $72.23 | $72.23 | $67.54 | 13,089 |
2018-03-21 | $74.15 | $74.37 | $74.00 | $74.11 | $69.30 | 7,468 |
2018-03-20 | $73.93 | $74.07 | $73.92 | $74.02 | $69.21 | 4,835 |
2018-03-19 | $74.12 | $74.12 | $73.42 | $73.85 | $69.05 | 16,677 |
2018-03-16 | $74.42 | $74.74 | $74.42 | $74.70 | $69.63 | 20,298 |
2018-03-15 | $74.60 | $74.60 | $74.19 | $74.27 | $69.23 | 17,029 |
2018-03-14 | $74.83 | $74.85 | $74.35 | $74.46 | $69.41 | 13,085 |
2018-03-13 | $75.48 | $75.48 | $74.82 | $74.83 | $69.75 | 11,656 |
2018-03-12 | $74.90 | $75.31 | $74.90 | $75.16 | $70.06 | 9,622 |
2018-03-09 | $74.47 | $74.98 | $74.38 | $74.96 | $69.87 | 13,096 |
2018-03-08 | $73.96 | $74.00 | $73.50 | $73.92 | $68.90 | 13,782 |
2018-03-07 | $73.20 | $73.88 | $72.92 | $73.77 | $68.76 | 11,663 |
2018-03-06 | $73.45 | $73.87 | $73.25 | $73.81 | $68.80 | 24,974 |
2018-03-05 | $72.78 | $73.38 | $72.21 | $73.30 | $68.33 | 9,183 |
2018-03-02 | $71.79 | $72.60 | $71.55 | $72.56 | $67.64 | 24,278 |
2018-03-01 | $72.40 | $73.09 | $71.84 | $72.35 | $67.44 | 12,530 |
2018-02-28 | $73.92 | $73.92 | $72.95 | $72.95 | $67.99 | 15,499 |
2018-02-27 | $74.55 | $74.55 | $73.69 | $73.79 | $68.78 | 6,037 |
2018-02-26 | $74.09 | $74.57 | $73.93 | $74.41 | $69.36 | 11,345 |
2018-02-23 | $73.26 | $73.87 | $73.20 | $73.81 | $68.80 | 21,573 |
2018-02-22 | $73.09 | $73.57 | $73.03 | $73.04 | $68.08 | 13,633 |
2018-02-21 | $73.57 | $74.00 | $73.28 | $73.28 | $68.31 | 15,790 |
2018-02-20 | $73.30 | $73.62 | $73.03 | $73.15 | $68.18 | 44,153 |
2018-02-16 | $73.57 | $74.01 | $73.51 | $73.76 | $68.75 | 23,294 |
2018-02-15 | $73.15 | $73.63 | $72.86 | $73.49 | $68.50 | 11,249 |
2018-02-14 | $71.49 | $72.99 | $71.49 | $72.91 | $67.96 | 13,184 |
2018-02-13 | $71.35 | $72.00 | $71.17 | $71.90 | $67.02 | 7,797 |
2018-02-12 | $71.04 | $72.00 | $71.04 | $71.41 | $66.56 | 12,148 |
2018-02-09 | $70.40 | $70.94 | $69.08 | $70.89 | $66.08 | 9,712 |
2018-02-08 | $72.22 | $72.22 | $70.44 | $70.44 | $65.66 | 12,676 |
2018-02-07 | $72.33 | $73.21 | $72.33 | $72.82 | $67.88 | 18,500 |
2018-02-06 | $69.97 | $72.54 | $69.93 | $72.22 | $67.32 | 29,567 |
2018-02-05 | $73.77 | $74.28 | $71.03 | $72.65 | $67.72 | 10,806 |
2018-02-02 | $75.20 | $75.20 | $74.09 | $74.22 | $69.18 | 8,308 |
2018-02-01 | $75.67 | $76.04 | $75.65 | $75.76 | $70.62 | 6,738 |
2018-01-31 | $76.08 | $76.20 | $75.57 | $75.92 | $70.77 | 23,235 |
2018-01-30 | $76.16 | $76.16 | $75.79 | $75.98 | $70.82 | 16,164 |
2018-01-29 | $77.18 | $77.18 | $76.72 | $76.85 | $71.63 | 10,506 |
2018-01-26 | $76.65 | $77.25 | $76.54 | $77.24 | $72.00 | 32,778 |
2018-01-25 | $76.75 | $76.79 | $76.45 | $76.45 | $71.26 | 11,030 |
2018-01-24 | $77.02 | $77.02 | $76.34 | $76.65 | $71.45 | 15,490 |
2018-01-23 | $76.79 | $76.79 | $76.51 | $76.70 | $71.49 | 7,142 |
2018-01-22 | $75.96 | $76.46 | $75.89 | $76.44 | $71.25 | 11,686 |
2018-01-19 | $75.75 | $76.20 | $75.71 | $75.95 | $70.80 | 27,741 |
2018-01-18 | $75.69 | $75.72 | $75.40 | $75.45 | $70.33 | 17,441 |
2018-01-17 | $75.45 | $75.76 | $75.05 | $75.66 | $70.53 | 18,345 |
2018-01-16 | $75.90 | $75.90 | $74.75 | $74.95 | $69.86 | 24,157 |
2018-01-12 | $75.06 | $75.46 | $75.05 | $75.24 | $70.13 | 19,432 |
2018-01-11 | $74.40 | $74.98 | $74.37 | $74.89 | $69.81 | 126,961 |
2018-01-10 | $74.13 | $74.30 | $73.96 | $74.13 | $69.10 | 12,992 |
2018-01-09 | $74.74 | $74.86 | $74.39 | $74.39 | $69.34 | 36,665 |
2018-01-08 | $74.29 | $74.64 | $74.22 | $74.51 | $69.45 | 13,355 |
2018-01-05 | $73.99 | $74.29 | $73.80 | $74.29 | $69.25 | 27,654 |
2018-01-04 | $73.75 | $73.86 | $73.73 | $73.76 | $68.75 | 21,154 |
2018-01-03 | $73.40 | $73.60 | $73.29 | $73.56 | $68.57 | 22,524 |
2018-01-02 | $73.09 | $73.10 | $72.78 | $73.10 | $68.14 | 215,499 |
2017-12-29 | $72.89 | $72.89 | $72.68 | $72.72 | $67.79 | 4,662 |
2017-12-28 | $72.80 | $72.96 | $72.69 | $72.96 | $68.01 | 46,105 |
2017-12-27 | $72.81 | $72.88 | $72.68 | $72.69 | $67.76 | 30,061 |
2017-12-26 | $72.75 | $72.83 | $72.59 | $72.66 | $67.73 | 5,433 |
2017-12-22 | $72.62 | $72.69 | $72.50 | $72.65 | $67.72 | 2,770 |
2017-12-21 | $72.79 | $72.80 | $72.60 | $72.60 | $67.67 | 7,226 |
2017-12-20 | $72.73 | $72.87 | $72.59 | $72.68 | $67.75 | 20,987 |
2017-12-19 | $72.80 | $72.90 | $72.54 | $72.58 | $67.65 | 8,998 |
2017-12-18 | $72.61 | $72.92 | $72.61 | $72.72 | $67.79 | 26,047 |
2017-12-15 | $71.91 | $72.57 | $71.85 | $72.22 | $67.32 | 43,519 |
2017-12-14 | $77.00 | $77.00 | $76.25 | $76.30 | $66.70 | 4,377 |
2017-12-13 | $77.10 | $77.15 | $76.77 | $76.93 | $67.25 | 78,555 |
2017-12-12 | $77.08 | $77.17 | $76.92 | $76.92 | $67.24 | 6,085 |
2017-12-11 | $77.11 | $77.11 | $76.98 | $76.99 | $67.30 | 5,037 |
2017-12-08 | $76.86 | $77.18 | $76.70 | $77.18 | $67.47 | 4,501 |
2017-12-07 | $76.30 | $76.63 | $76.30 | $76.63 | $66.99 | 5,391 |
2017-12-06 | $76.32 | $76.33 | $76.04 | $76.12 | $66.54 | 11,425 |
2017-12-05 | $76.61 | $76.71 | $76.36 | $76.36 | $66.75 | 2,876 |
2017-12-04 | $77.05 | $77.42 | $76.80 | $76.83 | $67.16 | 5,717 |
2017-12-01 | $76.80 | $76.87 | $75.52 | $76.23 | $66.64 | 9,863 |
2017-11-30 | $76.66 | $77.27 | $76.66 | $76.94 | $67.26 | 6,422 |
2017-11-29 | $76.47 | $76.47 | $76.24 | $76.26 | $66.67 | 4,231 |
2017-11-28 | $75.30 | $76.06 | $75.30 | $76.05 | $66.49 | 2,371 |
2017-11-27 | $75.19 | $75.24 | $75.07 | $75.15 | $65.70 | 2,003 |
2017-11-24 | $75.22 | $75.31 | $75.18 | $75.20 | $65.74 | 3,639 |
2017-11-22 | $75.26 | $75.26 | $75.07 | $75.18 | $65.72 | 5,266 |
2017-11-21 | $75.17 | $75.30 | $75.17 | $75.22 | $65.76 | 2,130 |
2017-11-20 | $74.83 | $74.84 | $74.68 | $74.79 | $65.38 | 1,477 |
2017-11-17 | $74.35 | $74.65 | $74.35 | $74.56 | $65.18 | 41,941 |
2017-11-16 | $74.07 | $74.50 | $74.07 | $74.40 | $65.04 | 3,286 |
2017-11-15 | $73.71 | $73.80 | $73.64 | $73.74 | $64.46 | 4,283 |
2017-11-14 | $73.70 | $73.99 | $73.70 | $73.92 | $64.62 | 3,618 |
2017-11-13 | $73.61 | $74.02 | $73.61 | $74.02 | $64.71 | 4,312 |
2017-11-10 | $73.38 | $73.86 | $73.38 | $73.86 | $64.57 | 6,765 |
2017-11-09 | $73.79 | $73.88 | $73.61 | $73.62 | $64.36 | 3,109 |
2017-11-08 | $73.92 | $74.23 | $73.85 | $74.23 | $64.89 | 14,808 |
2017-11-07 | $74.29 | $74.29 | $73.89 | $73.89 | $64.59 | 4,755 |
2017-11-06 | $74.12 | $74.23 | $74.12 | $74.12 | $64.79 | 1,865 |
2017-11-03 | $74.08 | $74.13 | $73.89 | $74.08 | $64.76 | 9,773 |
2017-11-02 | $73.92 | $73.98 | $73.66 | $73.85 | $64.56 | 3,993 |
2017-11-01 | $74.07 | $74.24 | $73.72 | $73.90 | $64.60 | 8,941 |
2017-10-31 | $73.50 | $74.05 | $73.50 | $74.05 | $64.73 | 3,100 |
2017-10-30 | $73.72 | $73.91 | $73.52 | $73.58 | $64.32 | 5,812 |
2017-10-27 | $73.99 | $74.04 | $73.62 | $74.04 | $64.72 | 8,643 |
2017-10-26 | $73.79 | $74.00 | $73.72 | $73.79 | $64.51 | 8,273 |
2017-10-25 | $74.19 | $74.19 | $73.02 | $73.70 | $64.43 | 16,360 |
2017-10-24 | $74.15 | $74.24 | $74.10 | $74.19 | $64.85 | 2,070 |
2017-10-23 | $74.39 | $74.39 | $73.95 | $73.95 | $64.65 | 2,056 |
2017-10-20 | $73.93 | $74.25 | $73.93 | $74.20 | $64.86 | 3,848 |
2017-10-19 | $73.36 | $73.56 | $73.08 | $73.55 | $64.30 | 5,380 |
2017-10-18 | $73.55 | $73.71 | $73.52 | $73.65 | $64.38 | 2,772 |
2017-10-17 | $73.62 | $73.62 | $73.41 | $73.41 | $64.17 | 5,245 |
2017-10-16 | $73.65 | $73.65 | $73.41 | $73.54 | $64.29 | 9,345 |
2017-10-13 | $73.56 | $73.66 | $73.41 | $73.44 | $64.20 | 7,788 |
2017-10-12 | $73.13 | $73.38 | $73.07 | $73.26 | $64.04 | 23,345 |
2017-10-11 | $73.26 | $73.42 | $73.21 | $73.30 | $64.08 | 10,240 |
2017-10-10 | $73.31 | $73.33 | $72.98 | $73.26 | $64.04 | 22,478 |
2017-10-09 | $73.59 | $73.59 | $73.04 | $73.04 | $63.85 | 3,770 |
2017-10-06 | $73.34 | $73.38 | $73.27 | $73.38 | $64.15 | 7,650 |
2017-10-05 | $73.40 | $73.47 | $73.31 | $73.41 | $64.17 | 3,735 |
2017-10-04 | $73.09 | $73.21 | $72.90 | $73.21 | $64.00 | 4,048 |
2017-10-03 | $72.90 | $73.16 | $72.77 | $73.16 | $63.96 | 4,949 |
2017-10-02 | $72.55 | $72.74 | $72.40 | $72.74 | $63.59 | 1,594 |
2017-09-29 | $72.12 | $72.41 | $72.12 | $72.40 | $63.29 | 3,328 |
2017-09-28 | $71.94 | $72.16 | $71.79 | $71.87 | $62.83 | 1,690 |
2017-09-27 | $71.96 | $71.96 | $71.48 | $71.80 | $62.77 | 2,228 |
2017-09-26 | $71.65 | $71.65 | $71.36 | $71.53 | $62.53 | 3,492 |
2017-09-25 | $71.61 | $71.61 | $71.16 | $71.46 | $62.47 | 8,888 |
2017-09-22 | $71.46 | $71.64 | $71.22 | $71.64 | $62.63 | 2,175 |
2017-09-21 | $71.14 | $71.38 | $71.14 | $71.38 | $62.40 | 5,258 |
2017-09-20 | $71.24 | $71.41 | $71.15 | $71.27 | $62.30 | 4,085 |
2017-09-19 | $71.67 | $71.67 | $71.23 | $71.38 | $62.40 | 1,566 |
2017-09-18 | $71.29 | $71.43 | $71.20 | $71.30 | $62.33 | 3,687 |
2017-09-15 | $70.83 | $71.07 | $70.69 | $70.91 | $61.98 | 4,446 |
2017-09-14 | $71.07 | $72.00 | $71.04 | $71.23 | $61.98 | 3,728 |
2017-09-13 | $71.29 | $71.36 | $71.12 | $71.36 | $62.09 | 4,199 |
2017-09-12 | $71.18 | $71.30 | $71.02 | $71.30 | $62.04 | 7,166 |
2017-09-11 | $70.87 | $70.99 | $70.73 | $70.99 | $61.77 | 4,275 |
2017-09-08 | $70.13 | $70.23 | $69.96 | $70.22 | $61.10 | 3,117 |
2017-09-07 | $69.98 | $69.98 | $69.78 | $69.86 | $60.78 | 6,188 |
2017-09-06 | $69.79 | $70.14 | $69.78 | $70.04 | $60.94 | 3,907 |
2017-09-05 | $70.51 | $70.51 | $69.67 | $69.92 | $60.84 | 3,199 |
2017-09-01 | $70.62 | $70.77 | $70.62 | $70.77 | $61.58 | 3,495 |
2017-08-31 | $70.27 | $70.49 | $70.00 | $70.49 | $61.34 | 3,638 |
2017-08-30 | $69.78 | $69.93 | $69.59 | $69.93 | $60.85 | 1,300 |
2017-08-29 | $69.22 | $69.50 | $69.14 | $69.50 | $60.48 | 1,678 |
2017-08-28 | $69.91 | $69.91 | $69.44 | $69.61 | $60.57 | 3,524 |
2017-08-25 | $69.66 | $69.81 | $69.51 | $69.71 | $60.65 | 1,407 |
2017-08-24 | $69.74 | $69.74 | $69.30 | $69.45 | $60.43 | 1,616 |
2017-08-23 | $69.59 | $69.59 | $69.43 | $69.43 | $60.41 | 1,929 |
2017-08-22 | $69.39 | $69.78 | $69.39 | $69.78 | $60.72 | 3,058 |
2017-08-21 | $68.69 | $68.91 | $68.69 | $68.86 | $59.91 | 1,742 |
2017-08-18 | $69.05 | $69.14 | $69.03 | $69.14 | $60.16 | 2,380 |
2017-08-17 | $69.68 | $69.68 | $69.46 | $69.49 | $60.46 | 2,189 |
2017-08-16 | $70.38 | $70.38 | $70.09 | $70.25 | $61.12 | 1,242 |
2017-08-15 | $70.12 | $70.21 | $70.07 | $70.15 | $61.04 | 2,620 |
2017-08-14 | $70.28 | $70.37 | $70.18 | $70.27 | $61.15 | 4,052 |
2017-08-11 | $69.64 | $69.73 | $69.55 | $69.61 | $60.57 | 3,466 |
2017-08-10 | $70.20 | $70.20 | $69.44 | $69.44 | $60.42 | 3,706 |
2017-08-09 | $70.45 | $70.50 | $70.37 | $70.37 | $61.23 | 2,953 |
2017-08-08 | $70.62 | $71.02 | $70.62 | $70.70 | $61.52 | 5,204 |
2017-08-07 | $70.55 | $70.73 | $70.53 | $70.62 | $61.45 | 1,786 |
2017-08-04 | $70.55 | $70.75 | $70.39 | $70.75 | $61.56 | 1,336 |
2017-08-03 | $70.39 | $70.56 | $70.31 | $70.44 | $61.29 | 5,321 |
2017-08-02 | $70.38 | $70.56 | $70.18 | $70.41 | $61.27 | 2,731 |
2017-08-01 | $70.53 | $70.66 | $70.31 | $70.31 | $61.18 | 1,860 |
2017-07-31 | $70.47 | $70.52 | $70.33 | $70.52 | $61.36 | 2,550 |
2017-07-28 | $69.95 | $70.46 | $69.95 | $70.40 | $61.26 | 3,282 |
2017-07-27 | $70.15 | $70.22 | $70.15 | $70.22 | $61.10 | 726 |
2017-07-26 | $70.82 | $70.82 | $70.53 | $70.76 | $61.57 | 706 |
2017-07-25 | $70.64 | $70.81 | $70.51 | $70.60 | $61.44 | 3,486 |
2017-07-24 | $70.08 | $70.48 | $70.08 | $70.36 | $61.23 | 4,256 |
2017-07-21 | $70.28 | $70.51 | $70.28 | $70.49 | $61.34 | 4,101 |
2017-07-20 | $70.83 | $70.83 | $70.47 | $70.54 | $61.38 | 3,326 |
2017-07-19 | $70.40 | $70.44 | $70.10 | $70.21 | $61.09 | 1,928 |
2017-07-18 | $70.03 | $70.18 | $69.92 | $70.18 | $61.07 | 8,108 |
2017-07-17 | $70.31 | $70.31 | $70.01 | $70.01 | $60.92 | 4,747 |
2017-07-14 | $70.01 | $70.01 | $69.89 | $69.89 | $60.81 | 852 |
2017-07-13 | $69.95 | $69.95 | $69.78 | $69.85 | $60.78 | 3,629 |
2017-07-12 | $69.84 | $69.94 | $69.72 | $69.81 | $60.75 | 3,076 |
2017-07-11 | $69.40 | $69.41 | $69.21 | $69.40 | $60.39 | 17,902 |
2017-07-10 | $69.45 | $69.52 | $69.21 | $69.21 | $60.23 | 1,318 |
2017-07-07 | $69.25 | $69.30 | $69.15 | $69.30 | $60.30 | 3,222 |
2017-07-06 | $68.93 | $69.04 | $68.88 | $69.02 | $60.06 | 2,778 |
2017-07-05 | $69.57 | $69.57 | $69.21 | $69.46 | $60.44 | 2,396 |
2017-07-03 | $69.60 | $69.60 | $69.38 | $69.38 | $60.37 | 940 |
2017-06-30 | $69.18 | $69.25 | $69.07 | $69.11 | $60.14 | 2,239 |
2017-06-29 | $69.32 | $69.47 | $68.55 | $68.55 | $59.65 | 2,512 |
2017-06-28 | $69.37 | $69.66 | $69.27 | $69.52 | $60.49 | 3,032 |
2017-06-27 | $69.48 | $69.48 | $69.06 | $69.11 | $60.13 | 1,886 |
2017-06-26 | $69.84 | $69.84 | $69.45 | $69.63 | $60.59 | 3,745 |
2017-06-23 | $69.36 | $69.49 | $69.36 | $69.46 | $60.44 | 1,692 |
2017-06-22 | $69.19 | $69.37 | $69.13 | $69.13 | $60.16 | 1,724 |
2017-06-21 | $69.51 | $69.51 | $69.15 | $69.23 | $60.24 | 3,491 |
2017-06-20 | $70.11 | $70.11 | $69.50 | $69.59 | $60.55 | 3,732 |
2017-06-19 | $70.06 | $70.19 | $69.96 | $70.01 | $60.92 | 1,826 |
2017-06-16 | $69.41 | $69.58 | $69.41 | $69.58 | $60.54 | 659 |
2017-06-15 | $69.68 | $69.92 | $69.60 | $69.92 | $60.59 | 2,015 |
2017-06-14 | $70.11 | $70.11 | $69.94 | $70.04 | $60.70 | 2,898 |
2017-06-13 | $69.98 | $70.40 | $69.98 | $70.40 | $61.01 | 4,310 |
2017-06-12 | $69.70 | $69.95 | $69.70 | $69.95 | $60.62 | 4,593 |
2017-06-09 | $69.76 | $70.02 | $69.76 | $69.76 | $60.46 | 2,135 |
2017-06-08 | $69.78 | $69.82 | $69.68 | $69.82 | $60.51 | 1,398 |
2017-06-07 | $69.68 | $69.74 | $69.31 | $69.72 | $60.42 | 3,347 |
2017-06-06 | $69.85 | $69.85 | $69.41 | $69.61 | $60.32 | 1,719 |
2017-06-05 | $70.13 | $70.14 | $70.03 | $70.14 | $60.78 | 1,606 |
2017-06-02 | $70.16 | $70.33 | $70.16 | $70.33 | $60.95 | 828 |
2017-06-01 | $69.81 | $69.92 | $69.81 | $69.82 | $60.51 | 645 |
2017-05-31 | $68.91 | $69.07 | $68.76 | $69.06 | $59.85 | 3,842 |
2017-05-30 | $69.01 | $69.27 | $69.01 | $69.27 | $60.03 | 985 |
2017-05-26 | $69.09 | $69.28 | $69.03 | $69.28 | $60.04 | 2,828 |
2017-05-25 | $69.28 | $69.35 | $69.17 | $69.26 | $60.02 | 2,255 |
2017-05-24 | $68.70 | $68.89 | $68.59 | $68.88 | $59.69 | 4,890 |
2017-05-23 | $68.45 | $68.80 | $68.40 | $68.73 | $59.56 | 6,577 |
2017-05-22 | $68.60 | $68.73 | $68.45 | $68.73 | $59.56 | 1,019 |
2017-05-19 | $67.47 | $68.38 | $67.47 | $68.30 | $59.19 | 2,330 |
2017-05-18 | $67.47 | $67.87 | $67.47 | $67.87 | $58.82 | 6,361 |
2017-05-17 | $68.00 | $68.00 | $67.64 | $67.64 | $58.62 | 2,009 |
2017-05-16 | $68.88 | $68.88 | $68.60 | $68.68 | $59.52 | 14,051 |
2017-05-15 | $69.08 | $69.08 | $68.89 | $68.89 | $59.70 | 2,477 |
2017-05-12 | $68.57 | $68.73 | $68.39 | $68.49 | $59.35 | 8,266 |
2017-05-11 | $69.08 | $69.11 | $68.72 | $69.04 | $59.83 | 13,503 |
2017-05-10 | $68.95 | $69.33 | $68.95 | $69.33 | $60.08 | 1,413 |
2017-05-09 | $69.22 | $69.24 | $69.00 | $69.00 | $59.80 | 7,348 |
2017-05-08 | $69.18 | $69.18 | $69.03 | $69.14 | $59.92 | 3,418 |
2017-05-05 | $69.10 | $69.10 | $69.10 | $69.10 | $59.88 | 483 |
2017-05-04 | $68.52 | $68.91 | $68.44 | $68.77 | $59.60 | 3,499 |
2017-05-03 | $68.79 | $68.88 | $68.65 | $68.84 | $59.66 | 1,772 |
2017-05-02 | $69.05 | $69.19 | $68.98 | $69.17 | $59.94 | 4,407 |
2017-05-01 | $68.87 | $69.17 | $68.87 | $69.08 | $59.87 | 2,604 |
2017-04-28 | $69.19 | $69.19 | $68.99 | $69.06 | $59.85 | 6,649 |
2017-04-27 | $69.75 | $69.75 | $69.43 | $69.58 | $60.30 | 7,254 |
2017-04-26 | $69.50 | $69.70 | $69.50 | $69.55 | $60.27 | 8,092 |
2017-04-25 | $69.55 | $69.55 | $69.20 | $69.53 | $60.25 | 1,919 |
2017-04-24 | $69.07 | $69.19 | $68.79 | $69.19 | $59.96 | 2,188 |
2017-04-21 | $68.49 | $68.49 | $68.14 | $68.26 | $59.15 | 5,410 |
2017-04-20 | $68.15 | $68.57 | $68.05 | $68.53 | $59.39 | 1,922 |
2017-04-19 | $67.90 | $67.95 | $67.79 | $67.86 | $58.81 | 4,010 |
2017-04-18 | $67.50 | $67.62 | $67.27 | $67.53 | $58.52 | 5,779 |
2017-04-17 | $67.20 | $67.51 | $67.19 | $67.19 | $58.23 | 1,720 |
2017-04-13 | $67.40 | $67.51 | $67.12 | $67.12 | $58.17 | 5,146 |
2017-04-12 | $67.68 | $67.86 | $67.60 | $67.60 | $58.58 | 4,553 |
2017-04-11 | $68.01 | $68.08 | $67.61 | $68.08 | $59.00 | 3,178 |
2017-04-10 | $68.30 | $68.31 | $67.91 | $68.16 | $59.07 | 6,396 |
2017-04-07 | $68.08 | $68.09 | $67.87 | $67.94 | $58.88 | 3,046 |
2017-04-06 | $67.32 | $68.14 | $67.32 | $68.02 | $58.95 | 1,684 |
2017-04-05 | $68.27 | $68.36 | $67.71 | $67.71 | $58.68 | 1,283 |
2017-04-04 | $67.75 | $67.96 | $67.68 | $67.84 | $58.79 | 7,002 |
2017-04-03 | $68.30 | $68.33 | $67.76 | $67.95 | $58.88 | 5,009 |
2017-03-31 | $68.36 | $68.44 | $68.28 | $68.33 | $59.22 | 5,256 |
2017-03-30 | $68.23 | $68.32 | $68.23 | $68.28 | $59.17 | 2,139 |
2017-03-29 | $68.69 | $68.69 | $67.76 | $68.04 | $58.97 | 3,408 |
2017-03-28 | $67.48 | $67.89 | $67.48 | $67.89 | $58.83 | 3,535 |
2017-03-27 | $66.79 | $67.39 | $66.79 | $67.32 | $58.34 | 5,376 |
2017-03-24 | $67.70 | $67.70 | $67.34 | $67.34 | $58.36 | 1,670 |
2017-03-23 | $67.85 | $67.85 | $67.39 | $67.39 | $58.40 | 4,830 |
2017-03-22 | $67.04 | $67.50 | $67.04 | $67.50 | $58.50 | 3,293 |
2017-03-21 | $68.23 | $68.23 | $67.19 | $67.31 | $58.33 | 2,857 |
2017-03-20 | $68.45 | $68.47 | $68.25 | $68.36 | $59.24 | 2,971 |
2017-03-17 | $68.20 | $68.67 | $68.20 | $68.50 | $59.36 | 10,238 |
2017-03-16 | $68.73 | $68.75 | $68.52 | $68.53 | $59.22 | 4,717 |
2017-03-15 | $68.23 | $68.93 | $68.23 | $68.93 | $59.56 | 1,974 |
2017-03-14 | $67.71 | $68.01 | $67.71 | $68.01 | $58.77 | 5,039 |
2017-03-13 | $68.18 | $68.21 | $68.09 | $68.18 | $58.92 | 4,181 |
2017-03-10 | $67.96 | $68.07 | $67.93 | $68.00 | $58.76 | 2,327 |
2017-03-09 | $67.82 | $68.04 | $67.54 | $67.76 | $58.56 | 3,499 |
2017-03-08 | $68.09 | $68.19 | $67.99 | $68.16 | $58.90 | 7,702 |
2017-03-07 | $68.17 | $68.24 | $68.01 | $68.01 | $58.77 | 1,913 |
2017-03-06 | $68.22 | $68.38 | $68.19 | $68.37 | $59.08 | 4,131 |
2017-03-03 | $69.45 | $69.45 | $68.46 | $68.71 | $59.38 | 3,237 |
2017-03-02 | $68.84 | $68.95 | $68.84 | $68.88 | $59.52 | 2,638 |
2017-03-01 | $68.83 | $69.31 | $68.83 | $69.31 | $59.89 | 4,762 |
2017-02-28 | $68.56 | $68.56 | $68.35 | $68.35 | $59.06 | 3,903 |
2017-02-27 | $68.66 | $68.79 | $68.60 | $68.79 | $59.45 | 4,828 |
2017-02-24 | $68.17 | $68.50 | $68.17 | $68.48 | $59.18 | 6,192 |
2017-02-23 | $68.24 | $68.46 | $68.23 | $68.44 | $59.14 | 3,576 |
2017-02-22 | $68.49 | $68.55 | $68.47 | $68.55 | $59.24 | 3,944 |
2017-02-21 | $68.35 | $68.78 | $68.35 | $68.75 | $59.41 | 7,725 |
2017-02-17 | $67.92 | $68.15 | $67.84 | $68.15 | $58.90 | 2,563 |
2017-02-16 | $68.56 | $68.56 | $68.03 | $68.12 | $58.87 | 3,948 |
2017-02-15 | $68.15 | $68.35 | $68.15 | $68.29 | $59.01 | 5,223 |
2017-02-14 | $67.95 | $68.15 | $67.87 | $68.00 | $58.76 | 4,197 |
2017-02-13 | $67.92 | $67.97 | $67.74 | $67.91 | $58.68 | 8,806 |
2017-02-10 | $67.51 | $67.68 | $67.50 | $67.59 | $58.41 | 2,271 |
2017-02-09 | $67.37 | $67.40 | $67.22 | $67.34 | $58.19 | 3,183 |
2017-02-08 | $66.33 | $66.64 | $66.33 | $66.58 | $57.53 | 8,048 |
2017-02-07 | $66.87 | $66.87 | $66.59 | $66.70 | $57.64 | 16,273 |
2017-02-06 | $66.76 | $66.84 | $66.50 | $66.69 | $57.63 | 6,576 |
2017-02-03 | $66.52 | $66.91 | $66.52 | $66.91 | $57.82 | 3,543 |
2017-02-02 | $65.96 | $66.32 | $65.96 | $66.22 | $57.23 | 2,186 |
2017-02-01 | $66.08 | $66.15 | $66.03 | $66.14 | $57.16 | 1,985 |
2017-01-31 | $65.94 | $68.94 | $65.87 | $66.40 | $57.38 | 19,980 |
2017-01-30 | $66.08 | $66.16 | $65.78 | $66.07 | $57.10 | 2,524 |
2017-01-27 | $66.78 | $66.78 | $66.50 | $66.63 | $57.58 | 3,265 |
2017-01-26 | $66.87 | $66.97 | $66.75 | $66.91 | $57.82 | 4,379 |
2017-01-25 | $66.70 | $67.05 | $66.70 | $66.99 | $57.89 | 6,703 |
2017-01-24 | $66.20 | $66.56 | $66.16 | $66.50 | $57.47 | 3,151 |
2017-01-23 | $66.25 | $66.25 | $65.40 | $65.56 | $56.65 | 5,416 |
2017-01-20 | $65.95 | $65.95 | $65.75 | $65.77 | $56.84 | 2,334 |
2017-01-19 | $62.71 | $66.02 | $62.71 | $65.59 | $56.68 | 7,581 |
2017-01-18 | $65.81 | $65.81 | $65.78 | $65.80 | $56.86 | 1,126 |
2017-01-17 | $66.17 | $66.17 | $65.40 | $65.62 | $56.71 | 29,297 |
2017-01-13 | $66.03 | $66.05 | $65.78 | $65.94 | $56.98 | 26,297 |
2017-01-12 | $65.68 | $65.86 | $65.40 | $65.86 | $56.91 | 2,630 |
2017-01-11 | $65.85 | $65.94 | $65.50 | $65.94 | $56.98 | 5,733 |
2017-01-10 | $65.83 | $65.83 | $65.74 | $65.74 | $56.81 | 476,176 |
2017-01-09 | $65.32 | $65.42 | $65.32 | $65.42 | $56.53 | 3,141 |
2017-01-06 | $65.77 | $65.81 | $65.68 | $65.81 | $56.87 | 2,107 |
2017-01-05 | $65.40 | $65.57 | $65.40 | $65.57 | $56.67 | 388 |
2017-01-04 | $66.03 | $66.10 | $66.02 | $66.10 | $57.12 | 1,252 |
2017-01-03 | $64.78 | $64.78 | $64.78 | $64.78 | $55.98 | 28 |
2016-12-30 | $65.02 | $65.08 | $64.70 | $64.78 | $55.98 | 1,870 |
2016-12-29 | $65.08 | $65.19 | $65.03 | $65.18 | $56.33 | 3,828 |
2016-12-28 | $65.29 | $65.29 | $64.99 | $64.99 | $56.16 | 3,464 |
2016-12-27 | $65.78 | $65.90 | $65.74 | $65.90 | $56.95 | 5,762 |
2016-12-23 | $65.52 | $65.60 | $65.47 | $65.60 | $56.69 | 7,684 |
2016-12-22 | $65.48 | $65.48 | $65.48 | $65.48 | $56.58 | 122 |
2016-12-21 | $66.00 | $66.00 | $65.78 | $65.78 | $56.84 | 11,381 |
2016-12-20 | $66.27 | $66.27 | $65.73 | $66.00 | $57.03 | 2,450 |
2016-12-19 | $65.68 | $65.75 | $65.62 | $65.68 | $56.75 | 242,226 |
2016-12-16 | $65.64 | $65.77 | $65.36 | $65.47 | $56.58 | 38,832 |
2016-12-15 | $66.34 | $66.34 | $66.03 | $66.09 | $56.78 | 2,860 |
2016-12-14 | $66.38 | $66.50 | $65.75 | $66.09 | $56.77 | 12,712 |
2016-12-13 | $66.40 | $66.51 | $66.40 | $66.45 | $57.09 | 2,571 |
2016-12-12 | $66.42 | $66.42 | $66.28 | $66.28 | $56.94 | 265 |
2016-12-09 | $66.51 | $66.55 | $66.39 | $66.55 | $57.17 | 3,083 |
2016-12-08 | $66.39 | $66.52 | $66.35 | $66.52 | $57.15 | 3,247 |
2016-12-07 | $65.72 | $66.04 | $65.67 | $66.04 | $56.73 | 2,510 |
2016-12-06 | $65.14 | $65.14 | $65.14 | $65.14 | $55.96 | 422 |
2016-12-05 | $64.78 | $64.78 | $64.78 | $64.78 | $55.65 | 441 |
2016-12-02 | $64.36 | $64.36 | $64.36 | $64.36 | $55.29 | 577 |
2016-12-01 | $64.75 | $64.75 | $64.75 | $64.75 | $55.63 | 21 |
2016-11-30 | $64.91 | $64.91 | $64.75 | $64.75 | $55.63 | 469 |
2016-11-29 | $65.11 | $65.12 | $65.06 | $65.12 | $55.94 | 1,526 |
2016-11-28 | $64.93 | $64.93 | $64.88 | $64.88 | $55.74 | 993 |
2016-11-25 | $65.09 | $65.09 | $65.09 | $65.09 | $55.92 | 1,039 |
2016-11-23 | $64.74 | $64.74 | $64.68 | $64.68 | $55.56 | 871 |
2016-11-22 | $64.43 | $64.67 | $64.41 | $64.67 | $55.56 | 7,978 |
2016-11-21 | $64.17 | $64.17 | $64.16 | $64.16 | $55.12 | 1,241 |
2016-11-18 | $63.90 | $63.90 | $63.79 | $63.86 | $54.86 | 1,690 |
2016-11-17 | $63.85 | $64.02 | $63.85 | $64.02 | $55.00 | 7,620 |
2016-11-16 | $63.47 | $63.54 | $63.37 | $63.54 | $54.58 | 807 |
2016-11-15 | $63.47 | $63.69 | $63.43 | $63.69 | $54.71 | 4,110 |
2016-11-14 | $62.97 | $63.31 | $62.97 | $63.25 | $54.34 | 1,924 |
2016-11-11 | $62.25 | $62.56 | $62.24 | $62.46 | $53.66 | 1,821 |
2016-11-10 | $62.60 | $62.60 | $62.60 | $62.60 | $53.78 | 2,345 |
2016-11-09 | $62.12 | $62.12 | $62.12 | $62.12 | $53.36 | 171 |
2016-11-08 | $61.72 | $61.72 | $61.72 | $61.72 | $53.02 | 1,008 |
2016-11-07 | $60.60 | $60.60 | $60.60 | $60.60 | $52.06 | 17 |
2016-11-04 | $60.69 | $60.69 | $60.60 | $60.60 | $52.06 | 4,211 |
2016-11-03 | $60.52 | $60.52 | $60.38 | $60.38 | $51.87 | 1,618 |
2016-11-02 | $60.70 | $60.70 | $60.57 | $60.65 | $52.10 | 2,507 |
2016-11-01 | $61.37 | $61.37 | $61.37 | $61.37 | $52.73 | 47 |
2016-10-31 | $61.37 | $61.37 | $61.37 | $61.37 | $52.73 | 65 |
2016-10-28 | $61.42 | $61.42 | $61.37 | $61.37 | $52.73 | 1,553 |
2016-10-27 | $61.35 | $61.35 | $61.35 | $61.35 | $52.70 | 36 |
2016-10-26 | $61.33 | $61.35 | $61.33 | $61.35 | $52.70 | 1,747 |
2016-10-25 | $61.58 | $61.58 | $61.54 | $61.58 | $52.90 | 2,824 |
2016-10-24 | $62.15 | $62.15 | $61.87 | $61.94 | $53.21 | 2,125 |
2016-10-21 | $61.40 | $61.57 | $61.40 | $61.57 | $52.89 | 2,523 |
2016-10-20 | $61.69 | $61.69 | $61.67 | $61.67 | $52.98 | 686 |
2016-10-19 | $61.65 | $62.04 | $61.65 | $61.98 | $53.25 | 4,217 |
2016-10-18 | $61.89 | $61.89 | $61.85 | $61.85 | $53.13 | 2,750 |
2016-10-17 | $61.58 | $61.58 | $61.48 | $61.48 | $52.82 | 1,533 |
2016-10-14 | $61.64 | $61.66 | $61.54 | $61.54 | $52.87 | 3,670 |
2016-10-13 | $61.14 | $61.61 | $61.09 | $61.61 | $52.93 | 1,305 |
2016-10-12 | $63.04 | $63.09 | $61.58 | $61.72 | $53.02 | 6,653 |
2016-10-11 | $61.88 | $61.88 | $61.27 | $61.35 | $52.70 | 4,807 |
2016-10-10 | $62.24 | $62.24 | $62.16 | $62.16 | $53.40 | 850 |
2016-10-07 | $61.63 | $61.91 | $61.63 | $61.91 | $53.19 | 545 |
2016-10-06 | $61.91 | $62.26 | $61.91 | $62.22 | $53.45 | 4,021 |
2016-10-05 | $62.23 | $62.25 | $62.16 | $62.22 | $53.45 | 4,262 |
2016-10-04 | $62.00 | $62.00 | $61.94 | $61.94 | $53.21 | 2,334 |
2016-10-03 | $62.30 | $62.31 | $62.29 | $62.31 | $53.53 | 2,609 |
2016-09-30 | $62.61 | $62.70 | $62.56 | $62.70 | $53.86 | 2,856 |
2016-09-29 | $62.63 | $62.63 | $62.12 | $62.16 | $53.40 | 1,434 |
2016-09-28 | $62.51 | $62.51 | $62.51 | $62.51 | $53.70 | 224 |
2016-09-27 | $62.40 | $62.51 | $62.28 | $62.51 | $53.70 | 3,611 |
2016-09-26 | $62.35 | $62.35 | $62.35 | $62.35 | $53.56 | 853 |
2016-09-23 | $62.67 | $62.67 | $62.67 | $62.67 | $53.84 | 2,263 |
2016-09-22 | $62.80 | $62.88 | $62.74 | $62.83 | $53.98 | 2,015 |
2016-09-21 | $61.92 | $61.92 | $61.75 | $61.75 | $53.05 | 2,207 |
2016-09-20 | $61.72 | $61.72 | $61.72 | $61.72 | $53.02 | 1,032 |
2016-09-19 | $62.00 | $62.00 | $61.84 | $61.84 | $53.13 | 2,896 |
2016-09-16 | $63.98 | $63.98 | $63.48 | $63.48 | $54.53 | 1,006 |
2016-09-15 | $61.50 | $62.03 | $61.48 | $62.03 | $53.05 | 5,758 |
2016-09-14 | $61.49 | $61.68 | $61.44 | $61.44 | $52.54 | 1,717 |
2016-09-13 | $61.53 | $61.67 | $61.47 | $61.56 | $52.65 | 1,911 |
2016-09-12 | $62.02 | $62.02 | $61.99 | $61.99 | $53.01 | 1,185 |
2016-09-09 | $62.05 | $62.05 | $61.98 | $61.98 | $53.00 | 1,269 |
2016-09-08 | $63.46 | $63.46 | $63.44 | $63.44 | $54.25 | 3,715 |
2016-09-07 | $63.51 | $63.71 | $63.46 | $63.71 | $54.48 | 2,202 |
2016-09-06 | $63.47 | $63.47 | $63.47 | $63.47 | $54.28 | 542 |
2016-09-02 | $63.41 | $63.41 | $63.41 | $63.41 | $54.23 | 347 |
2016-09-01 | $63.24 | $63.24 | $62.83 | $63.09 | $53.95 | 2,655 |
2016-08-31 | $62.96 | $62.96 | $62.96 | $62.96 | $53.84 | 284 |
2016-08-30 | $63.12 | $63.12 | $63.10 | $63.10 | $53.97 | 670 |
2016-08-29 | $63.41 | $63.50 | $63.41 | $63.50 | $54.30 | 1,966 |
2016-08-26 | $63.47 | $63.66 | $62.86 | $62.86 | $53.76 | 1,116 |
2016-08-25 | $63.32 | $63.33 | $63.30 | $63.30 | $54.13 | 1,471 |
2016-08-24 | $63.47 | $63.47 | $63.29 | $63.29 | $54.12 | 3,216 |
2016-08-23 | $63.69 | $63.71 | $63.69 | $63.71 | $54.48 | 1,784 |
2016-08-22 | $63.38 | $63.38 | $63.36 | $63.36 | $54.19 | 870 |
2016-08-19 | $63.25 | $63.33 | $63.25 | $63.33 | $54.16 | 2,794 |
2016-08-18 | $63.28 | $63.28 | $63.28 | $63.28 | $54.12 | 3,993 |
2016-08-17 | $62.84 | $62.96 | $62.66 | $62.96 | $53.84 | 1,951 |
2016-08-16 | $63.22 | $63.22 | $63.06 | $63.13 | $53.99 | 3,505 |
2016-08-15 | $63.64 | $63.64 | $63.51 | $63.58 | $54.37 | 3,268 |
2016-08-12 | $63.25 | $63.25 | $63.24 | $63.24 | $54.08 | 2,168 |
2016-08-11 | $63.23 | $63.42 | $63.23 | $63.40 | $54.22 | 2,246 |
2016-08-10 | $63.05 | $63.12 | $63.01 | $63.12 | $53.98 | 2,337 |
2016-08-09 | $63.30 | $63.30 | $63.12 | $63.17 | $54.02 | 1,803 |
2016-08-08 | $63.26 | $63.26 | $63.23 | $63.23 | $54.07 | 2,202 |
2016-08-05 | $63.25 | $63.25 | $63.25 | $63.25 | $54.09 | 1,435 |
2016-08-04 | $62.96 | $62.98 | $62.82 | $62.82 | $53.72 | 2,677 |
2016-08-03 | $62.67 | $62.73 | $62.67 | $62.73 | $53.65 | 4,775 |
2016-08-02 | $62.70 | $62.70 | $62.65 | $62.65 | $53.58 | 1,167 |
2016-08-01 | $63.35 | $63.35 | $63.33 | $63.33 | $54.16 | 289 |
2016-07-29 | $63.41 | $63.46 | $63.41 | $63.46 | $54.27 | 2,794 |
2016-07-28 | $63.10 | $63.40 | $63.10 | $63.40 | $54.22 | 3,802 |
2016-07-27 | $63.14 | $63.14 | $63.12 | $63.12 | $53.98 | 3,197 |
2016-07-26 | $63.31 | $63.36 | $63.31 | $63.36 | $54.19 | 2,256 |
2016-07-25 | $63.23 | $63.23 | $63.23 | $63.23 | $54.07 | 3,917 |
2016-07-22 | $63.41 | $63.41 | $63.41 | $63.41 | $54.23 | 0 |
2016-07-21 | $63.45 | $63.45 | $63.41 | $63.41 | $54.23 | 572 |
2016-07-20 | $63.02 | $63.30 | $63.02 | $63.26 | $54.10 | 2,431 |
2016-07-19 | $62.94 | $62.94 | $62.83 | $62.89 | $53.78 | 2,505 |
2016-07-18 | $63.02 | $63.12 | $63.02 | $63.12 | $53.98 | 900 |
2016-07-15 | $63.12 | $63.12 | $63.12 | $63.12 | $53.98 | 933 |
2016-07-14 | $62.90 | $62.90 | $62.90 | $62.90 | $53.79 | 1 |
2016-07-13 | $62.90 | $62.90 | $62.90 | $62.90 | $53.79 | 434 |
2016-07-12 | $62.48 | $62.48 | $62.48 | $62.48 | $53.43 | 0 |
2016-07-11 | $62.53 | $62.53 | $62.48 | $62.48 | $53.43 | 3,296 |
2016-07-08 | $61.96 | $61.96 | $61.96 | $61.96 | $52.99 | 749 |
2016-07-07 | $60.94 | $60.94 | $60.94 | $60.94 | $52.12 | 0 |
2016-07-06 | $60.94 | $60.98 | $60.94 | $60.94 | $52.12 | 963 |
2016-07-05 | $61.00 | $61.00 | $61.00 | $61.00 | $52.17 | 0 |
2016-07-01 | $61.00 | $61.00 | $61.00 | $61.00 | $52.17 | 0 |
2016-06-30 | $61.00 | $61.00 | $61.00 | $61.00 | $52.17 | 865 |
2016-06-29 | $58.00 | $58.00 | $58.00 | $58.00 | $49.60 | 0 |
2016-06-28 | $58.00 | $58.00 | $58.00 | $58.00 | $49.60 | 0 |
2016-06-27 | $58.00 | $58.00 | $58.00 | $58.00 | $49.60 | 108 |
2016-06-24 | $60.43 | $60.46 | $59.43 | $59.43 | $50.82 | 56,200 |
2016-06-23 | $61.02 | $61.02 | $61.02 | $61.02 | $52.18 | 0 |
2016-06-22 | $61.02 | $61.02 | $61.02 | $61.02 | $52.18 | 1,225 |
2016-06-21 | $60.99 | $60.99 | $60.99 | $60.99 | $52.16 | 613 |
2016-06-20 | $60.43 | $60.43 | $60.43 | $60.43 | $51.68 | 0 |
2016-06-17 | $60.45 | $60.45 | $60.43 | $60.43 | $51.68 | 1,631 |
2016-06-16 | $60.71 | $60.71 | $60.71 | $60.71 | $51.71 | 100 |
2016-06-15 | $60.88 | $60.88 | $60.65 | $60.65 | $51.65 | 1,394 |
2016-06-14 | $61.64 | $61.64 | $61.64 | $61.64 | $52.50 | 8 |
2016-06-13 | $61.64 | $61.64 | $61.64 | $61.64 | $52.50 | 0 |
2016-06-10 | $61.64 | $61.64 | $61.64 | $61.64 | $52.50 | 108 |
2016-06-09 | $61.68 | $61.68 | $61.68 | $61.68 | $52.53 | 0 |
2016-06-08 | $61.68 | $61.68 | $61.68 | $61.68 | $52.53 | 0 |
2016-06-07 | $61.68 | $61.68 | $61.68 | $61.68 | $52.53 | 0 |
2016-06-06 | $61.68 | $61.68 | $61.68 | $61.68 | $52.53 | 108 |
2016-06-03 | $61.17 | $61.17 | $61.17 | $61.17 | $52.10 | 8 |
2016-06-02 | $61.17 | $61.17 | $61.17 | $61.17 | $52.10 | 0 |
2016-06-01 | $61.17 | $61.17 | $61.17 | $61.17 | $52.10 | 0 |
2016-05-31 | $61.17 | $61.17 | $61.17 | $61.17 | $52.10 | 1,588 |
2016-05-27 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-26 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-25 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-24 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-23 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 33 |
2016-05-20 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-19 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-18 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-17 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-16 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-13 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-12 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-11 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-10 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-09 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-06 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 0 |
2016-05-05 | $59.99 | $59.99 | $59.99 | $59.99 | $51.09 | 18 |
2016-05-04 | $59.89 | $59.99 | $59.89 | $59.99 | $51.09 | 600 |
2016-05-03 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-05-02 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-04-29 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-04-28 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-04-27 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-04-26 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-04-25 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 0 |
2016-04-22 | $60.72 | $60.72 | $60.72 | $60.72 | $51.71 | 100 |
2016-04-21 | $60.75 | $60.75 | $60.75 | $60.75 | $51.74 | 111 |
2016-04-20 | $61.00 | $61.00 | $61.00 | $61.00 | $51.95 | 0 |
2016-04-19 | $61.00 | $61.00 | $61.00 | $61.00 | $51.95 | 100 |
2016-04-18 | $60.84 | $60.97 | $60.84 | $60.93 | $51.89 | 600 |
2016-04-15 | $59.35 | $59.35 | $59.35 | $59.35 | $50.55 | 0 |
2016-04-14 | $59.35 | $59.35 | $59.35 | $59.35 | $50.55 | 0 |
2016-04-13 | $59.35 | $59.35 | $59.35 | $59.35 | $50.55 | 0 |
2016-04-12 | $59.35 | $59.35 | $59.35 | $59.35 | $50.55 | 0 |
2016-04-11 | $59.35 | $59.35 | $59.35 | $59.35 | $50.55 | 0 |
2016-04-08 | $59.35 | $59.35 | $59.35 | $59.35 | $50.55 | 0 |
2016-04-07 | $59.49 | $59.61 | $59.09 | $59.35 | $50.55 | 3,300 |
2016-04-06 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-04-05 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-04-04 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-04-01 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-03-31 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-03-30 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-03-29 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-03-28 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 0 |
2016-03-24 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 25 |
2016-03-23 | $58.78 | $58.78 | $58.78 | $58.78 | $50.06 | 1 |
2016-03-22 | $59.04 | $59.04 | $59.04 | $59.04 | $50.28 | 0 |
2016-03-21 | $59.04 | $59.04 | $59.04 | $59.04 | $50.28 | 0 |
2016-03-18 | $59.04 | $59.04 | $59.04 | $59.04 | $50.28 | 0 |
2016-03-17 | $59.04 | $59.04 | $59.04 | $59.04 | $50.07 | 0 |
2016-03-16 | $59.04 | $59.04 | $59.04 | $59.04 | $50.07 | 0 |
2016-03-15 | $59.04 | $59.04 | $59.04 | $59.04 | $50.07 | 0 |
2016-03-14 | $59.04 | $59.04 | $59.04 | $59.04 | $50.07 | 0 |
2016-03-11 | $59.04 | $59.04 | $59.04 | $59.04 | $50.07 | 100 |
2016-03-10 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-09 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-08 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-07 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-04 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-03 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-02 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 0 |
2016-03-01 | $57.53 | $57.53 | $57.53 | $57.53 | $48.79 | 100 |
2016-02-29 | $56.24 | $56.24 | $56.24 | $56.24 | $47.69 | 0 |
2016-02-26 | $56.24 | $56.24 | $56.24 | $56.24 | $47.69 | 0 |
2016-02-25 | $56.24 | $56.24 | $56.24 | $56.24 | $47.69 | 0 |
2016-02-24 | $56.24 | $56.24 | $56.24 | $56.24 | $47.69 | 0 |
2016-02-23 | $56.24 | $56.24 | $56.24 | $56.24 | $47.69 | 0 |
2016-02-22 | $56.13 | $56.24 | $56.06 | $56.24 | $47.69 | 1,468 |
2016-02-19 | $55.19 | $55.40 | $55.19 | $55.39 | $46.97 | 900 |
2016-02-18 | $55.05 | $55.54 | $55.05 | $55.45 | $47.02 | 1,100 |
2016-02-17 | $55.56 | $55.59 | $55.37 | $55.57 | $47.12 | 1,300 |
2016-02-16 | $54.23 | $54.69 | $54.06 | $54.69 | $46.38 | 1,600 |
2016-02-12 | $53.12 | $53.64 | $52.67 | $53.64 | $45.49 | 3,600 |
2016-02-11 | $52.37 | $52.90 | $52.25 | $52.67 | $44.66 | 1,000 |
2016-02-10 | $53.50 | $53.81 | $53.35 | $53.35 | $45.24 | 1,100 |
2016-02-09 | $52.90 | $53.30 | $52.89 | $53.19 | $45.11 | 1,200 |
2016-02-08 | $53.06 | $53.06 | $53.06 | $53.06 | $45.00 | 100 |
2016-02-05 | $54.44 | $54.45 | $54.11 | $54.11 | $45.89 | 1,400 |
2016-02-04 | $54.91 | $55.16 | $54.91 | $55.16 | $46.78 | 400 |
2016-02-03 | $54.54 | $54.54 | $54.54 | $54.54 | $46.25 | 100 |
2016-02-02 | $54.92 | $54.96 | $54.58 | $54.70 | $46.39 | 1,600 |
2016-02-01 | $55.49 | $55.94 | $55.44 | $55.82 | $47.34 | 1,700 |
2016-01-29 | $54.74 | $55.60 | $54.74 | $55.60 | $47.15 | 2,100 |
2016-01-28 | $54.05 | $54.05 | $54.05 | $54.05 | $45.83 | 100 |
2016-01-27 | $53.95 | $53.95 | $53.95 | $53.95 | $45.75 | 100 |
2016-01-26 | $54.24 | $54.24 | $54.24 | $54.24 | $46.00 | 100 |
2016-01-25 | $53.81 | $53.81 | $53.81 | $53.81 | $45.63 | 100 |
2016-01-22 | $54.35 | $54.35 | $54.35 | $54.35 | $46.09 | 100 |
2016-01-21 | $53.87 | $53.87 | $53.87 | $53.87 | $45.68 | 110 |
2016-01-20 | $52.36 | $52.36 | $52.32 | $52.32 | $44.37 | 200 |
2016-01-19 | $54.98 | $54.98 | $54.98 | $54.98 | $46.62 | 0 |
2016-01-15 | $54.98 | $54.98 | $54.98 | $54.98 | $46.62 | 0 |
2016-01-14 | $53.77 | $54.98 | $53.77 | $54.98 | $46.62 | 200 |
2016-01-13 | $55.03 | $55.03 | $55.03 | $55.03 | $46.67 | 0 |
2016-01-12 | $55.03 | $55.03 | $55.03 | $55.03 | $46.67 | 100 |
2016-01-11 | $54.96 | $54.96 | $54.96 | $54.96 | $46.61 | 118 |
2016-01-08 | $55.81 | $55.81 | $55.81 | $55.81 | $47.33 | 100 |
2016-01-07 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 0 |
2016-01-06 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 0 |
2016-01-05 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 0 |
2016-01-04 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 18 |
2015-12-31 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 0 |
2015-12-30 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 25 |
2015-12-29 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 0 |
2015-12-28 | $59.30 | $59.30 | $59.30 | $59.30 | $50.29 | 100 |
2015-12-24 | $59.22 | $59.22 | $59.22 | $59.22 | $50.22 | 0 |
2015-12-23 | $59.22 | $59.22 | $59.22 | $59.22 | $50.22 | 0 |
2015-12-22 | $59.22 | $59.22 | $59.22 | $59.22 | $50.22 | 85 |
2015-12-21 | $59.32 | $59.32 | $59.32 | $59.32 | $50.30 | 0 |
2015-12-18 | $59.32 | $59.32 | $59.32 | $59.32 | $50.30 | 0 |
2015-12-17 | $59.32 | $59.32 | $59.32 | $59.32 | $50.22 | 0 |
2015-12-16 | $58.98 | $59.32 | $58.98 | $59.32 | $50.22 | 200 |
2015-12-15 | $57.58 | $57.58 | $57.58 | $57.58 | $48.74 | 0 |
2015-12-14 | $58.02 | $58.04 | $57.58 | $57.58 | $48.74 | 1,300 |
2015-12-11 | $58.53 | $58.53 | $58.53 | $58.53 | $49.55 | 200 |
2015-12-10 | $59.04 | $59.04 | $59.04 | $59.04 | $49.98 | 100 |
2015-12-09 | $59.57 | $59.57 | $59.57 | $59.57 | $50.43 | 0 |
2015-12-08 | $59.57 | $59.57 | $59.50 | $59.57 | $50.43 | 1,200 |
2015-12-07 | $60.08 | $60.08 | $60.08 | $60.08 | $50.86 | 0 |
2015-12-04 | $59.65 | $60.08 | $59.65 | $60.08 | $50.86 | 1,100 |
2015-12-03 | $60.07 | $60.07 | $59.89 | $59.89 | $50.70 | 5,731,432 |
SPDR Russell 1000 Momentum Focus ETF (ONEO) News Headlines
Recent SPDR Russell 1000 Momentum Focus ETF (ONEO) News
Similar Companies to SPDR Russell 1000 Momentum Focus ETF (ONEO) 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 | -- | -- | -- |