SPDR Russell 1000 Low Volatility Focus ETF (ONEV) Exchange: NYSE ARCA
Data as of May 2, 2025
$125.79 ($-1.17) -0.92%
SPDR Russell 1000 Low Volatility Focus ETF - Daily Information
Click for more stock information on SPDR Russell 1000 Low Volatility Focus ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $125.41 |
Previous Close | $125.79 |
High | $125.80 |
Low | $125.41 |
Adjusted Open | $125.41 |
Previous Adjusted Close | $125.79 |
Adjusted High | $125.80 |
Adjusted Low | $125.41 |
About SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
In seeking to track the performance of the Russell 1000 Low Volatility 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 low volatility 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 volatility factor. Volatility is a statistical measurement of the magnitude of movements in a stock's price over time. 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 volatility factor score is based on the standard deviation of weekly total returns to a company's stock price over the trailing five years 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 annually in June. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and consumer discretionary sectors, although this may change from time to time. As of August 31, 2019 there were approximately 463 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 Low Volatility Focus ETF (ONEV)
Historical Stock Data for SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $125.41 | $125.80 | $125.41 | $125.79 | $125.79 | 2,416 |
2025-03-27 | $127.22 | $127.36 | $126.55 | $126.95 | $126.95 | 6,509 |
2025-03-26 | $126.50 | $127.20 | $126.50 | $126.71 | $126.71 | 4,862 |
2025-03-25 | $126.54 | $126.84 | $126.18 | $126.23 | $126.23 | 6,081 |
2025-03-24 | $125.84 | $126.62 | $125.84 | $126.62 | $126.62 | 2,513 |
2025-03-21 | $125.25 | $125.55 | $124.86 | $125.38 | $125.38 | 2,508 |
2025-03-20 | $126.25 | $126.87 | $125.96 | $126.14 | $126.14 | 4,610 |
2025-03-19 | $126.27 | $127.04 | $125.76 | $126.65 | $126.65 | 4,545 |
2025-03-18 | $126.05 | $126.16 | $125.93 | $126.15 | $126.15 | 10,774 |
2025-03-17 | $125.01 | $126.94 | $125.01 | $126.48 | $126.48 | 7,126 |
2025-03-14 | $124.06 | $125.11 | $123.99 | $125.11 | $125.11 | 5,237 |
2025-03-13 | $124.39 | $124.39 | $122.94 | $123.12 | $123.12 | 4,991 |
2025-03-12 | $125.70 | $125.70 | $124.07 | $124.09 | $124.09 | 4,901 |
2025-03-11 | $127.27 | $127.27 | $125.30 | $125.45 | $125.45 | 10,888 |
2025-03-10 | $127.37 | $128.30 | $127.26 | $127.39 | $127.39 | 5,799 |
2025-03-07 | $126.37 | $128.41 | $126.06 | $128.32 | $128.32 | 14,508 |
2025-03-06 | $126.21 | $127.05 | $126.15 | $126.83 | $126.83 | 7,550 |
2025-03-05 | $126.20 | $127.64 | $126.20 | $127.37 | $127.37 | 9,048 |
2025-03-04 | $128.38 | $128.38 | $126.20 | $126.48 | $126.48 | 7,654 |
2025-03-03 | $129.81 | $129.81 | $127.69 | $128.24 | $128.24 | 7,119 |
2025-02-28 | $128.30 | $129.12 | $127.70 | $129.12 | $129.12 | 6,053 |
2025-02-27 | $128.48 | $129.00 | $127.93 | $127.93 | $127.93 | 5,498 |
2025-02-26 | $129.76 | $129.76 | $128.36 | $128.56 | $128.56 | 4,746 |
2025-02-25 | $129.08 | $129.55 | $128.85 | $129.46 | $129.46 | 3,771 |
2025-02-24 | $128.52 | $129.10 | $128.52 | $128.65 | $128.65 | 6,817 |
2025-02-21 | $128.79 | $128.79 | $127.97 | $128.23 | $128.23 | 6,106 |
2025-02-20 | $129.33 | $129.59 | $128.99 | $129.57 | $129.57 | 5,113 |
2025-02-19 | $129.04 | $129.84 | $129.04 | $129.76 | $129.76 | 3,273 |
2025-02-18 | $128.89 | $129.47 | $128.71 | $129.41 | $129.41 | 4,017 |
2025-02-14 | $129.60 | $129.60 | $128.82 | $128.82 | $128.82 | 3,702 |
2025-02-13 | $128.58 | $129.14 | $128.44 | $129.13 | $129.13 | 3,878 |
2025-02-12 | $127.32 | $128.32 | $127.32 | $127.99 | $127.99 | 4,612 |
2025-02-11 | $128.35 | $128.61 | $127.95 | $128.61 | $128.61 | 3,244 |
2025-02-10 | $129.15 | $129.15 | $128.38 | $128.55 | $128.55 | 4,114 |
2025-02-07 | $129.49 | $129.49 | $128.40 | $128.46 | $128.46 | 4,757 |
2025-02-06 | $129.72 | $129.72 | $128.90 | $129.20 | $129.20 | 3,276 |
2025-02-05 | $129.01 | $129.77 | $129.01 | $129.55 | $129.55 | 14,336 |
2025-02-04 | $128.42 | $129.23 | $128.42 | $128.91 | $128.91 | 6,418 |
2025-02-03 | $127.87 | $129.20 | $127.49 | $128.88 | $128.88 | 6,291 |
2025-01-31 | $130.48 | $130.52 | $129.47 | $129.49 | $129.49 | 7,916 |
2025-01-30 | $129.26 | $130.67 | $129.26 | $130.32 | $130.32 | 5,056 |
2025-01-29 | $129.81 | $129.99 | $128.93 | $129.12 | $129.12 | 5,557 |
2025-01-28 | $129.71 | $129.85 | $129.59 | $129.70 | $129.70 | 3,546 |
2025-01-27 | $129.38 | $130.58 | $129.38 | $130.57 | $130.57 | 4,433 |
2025-01-24 | $129.74 | $130.07 | $129.61 | $129.88 | $129.88 | 2,705 |
2025-01-23 | $129.03 | $129.83 | $129.03 | $129.72 | $129.72 | 5,862 |
2025-01-22 | $130.61 | $130.61 | $129.57 | $129.64 | $129.64 | 4,745 |
2025-01-21 | $129.37 | $130.36 | $129.37 | $130.36 | $130.36 | 6,046 |
2025-01-17 | $128.92 | $129.20 | $128.73 | $128.78 | $128.78 | 4,426 |
2025-01-16 | $127.44 | $128.46 | $127.24 | $128.46 | $128.46 | 2,894 |
2025-01-15 | $128.35 | $128.35 | $127.20 | $127.27 | $127.27 | 2,250 |
2025-01-14 | $126.04 | $126.75 | $126.04 | $126.53 | $126.53 | 2,937 |
2025-01-13 | $123.94 | $125.40 | $123.47 | $125.40 | $125.40 | 10,119 |
2025-01-10 | $124.61 | $124.91 | $124.16 | $124.29 | $124.29 | 8,200 |
2025-01-08 | $124.65 | $125.86 | $124.64 | $125.86 | $125.86 | 7,710 |
2025-01-07 | $125.70 | $126.77 | $125.43 | $125.45 | $125.45 | 8,612 |
2025-01-06 | $126.65 | $126.92 | $125.66 | $125.66 | $125.66 | 4,615 |
2025-01-03 | $125.50 | $126.21 | $125.50 | $125.94 | $125.94 | 7,266 |
2025-01-02 | $126.11 | $126.48 | $124.91 | $125.09 | $125.09 | 8,885 |
2024-12-31 | $125.83 | $125.83 | $125.15 | $125.47 | $125.47 | 3,176 |
2024-12-30 | $126.34 | $126.34 | $124.64 | $125.40 | $125.40 | 4,785 |
2024-12-27 | $126.86 | $127.56 | $126.20 | $126.47 | $126.47 | 6,157 |
2024-12-26 | $126.72 | $127.37 | $126.72 | $127.37 | $127.37 | 6,910 |
2024-12-24 | $126.61 | $126.95 | $126.49 | $126.95 | $126.95 | 3,954 |
2024-12-23 | $125.80 | $126.24 | $125.34 | $126.24 | $126.24 | 4,164 |
2024-12-20 | $125.03 | $127.68 | $125.00 | $126.91 | $126.10 | 6,123 |
2024-12-19 | $126.42 | $126.42 | $125.69 | $125.69 | $124.89 | 28,671 |
2024-12-18 | $129.53 | $129.53 | $125.93 | $125.93 | $125.12 | 419,281 |
2024-12-17 | $129.91 | $129.91 | $128.86 | $129.19 | $128.37 | 416,423 |
2024-12-16 | $130.55 | $131.43 | $130.21 | $130.26 | $129.42 | 11,888 |
2024-12-13 | $131.85 | $131.85 | $130.69 | $130.83 | $129.99 | 4,254 |
2024-12-12 | $131.72 | $131.88 | $131.46 | $131.46 | $130.61 | 2,355 |
2024-12-11 | $132.42 | $132.62 | $131.59 | $131.59 | $130.75 | 5,568 |
2024-12-10 | $131.33 | $132.28 | $131.33 | $131.78 | $130.94 | 4,175 |
2024-12-09 | $133.65 | $133.65 | $132.71 | $132.71 | $131.86 | 3,402 |
2024-12-06 | $134.19 | $134.19 | $133.09 | $133.17 | $132.31 | 2,486 |
2024-12-05 | $134.43 | $134.43 | $133.48 | $133.49 | $132.63 | 116,414 |
2024-12-04 | $134.18 | $134.51 | $133.99 | $134.21 | $133.35 | 4,682 |
2024-12-03 | $135.30 | $135.30 | $134.28 | $134.31 | $133.44 | 3,539 |
2024-12-02 | $134.53 | $135.11 | $134.53 | $134.90 | $134.03 | 4,928 |
2024-11-29 | $135.74 | $135.74 | $135.42 | $135.42 | $135.42 | 750 |
2024-11-27 | $135.68 | $135.68 | $135.13 | $135.26 | $135.26 | 4,117 |
2024-11-26 | $134.52 | $135.21 | $134.52 | $135.21 | $135.21 | 1,868 |
2024-11-25 | $134.76 | $135.80 | $134.76 | $135.22 | $135.22 | 2,796 |
2024-11-22 | $132.96 | $133.75 | $132.96 | $133.75 | $133.75 | 3,669 |
2024-11-21 | $131.35 | $132.68 | $131.35 | $132.61 | $132.61 | 4,197 |
2024-11-20 | $129.93 | $130.75 | $129.93 | $130.75 | $130.75 | 3,108 |
2024-11-19 | $129.85 | $130.50 | $129.84 | $130.23 | $130.23 | 4,765 |
2024-11-18 | $130.51 | $131.10 | $130.51 | $130.70 | $130.70 | 4,865 |
2024-11-15 | $131.54 | $131.54 | $130.35 | $130.45 | $130.45 | 4,489 |
2024-11-14 | $131.92 | $132.03 | $131.34 | $131.34 | $131.34 | 4,184 |
2024-11-13 | $133.28 | $133.35 | $132.72 | $132.72 | $132.72 | 4,722 |
2024-11-12 | $133.39 | $133.39 | $132.67 | $132.85 | $132.85 | 2,979 |
2024-11-11 | $133.89 | $134.30 | $133.62 | $133.62 | $133.62 | 4,821 |
2024-11-08 | $132.34 | $133.30 | $132.34 | $132.88 | $132.88 | 3,200 |
2024-11-07 | $132.64 | $132.74 | $132.31 | $132.31 | $132.31 | 5,750 |
2024-11-06 | $132.04 | $132.23 | $131.42 | $132.23 | $132.23 | 4,916 |
2024-11-05 | $127.68 | $129.37 | $127.68 | $129.37 | $129.37 | 3,421 |
2024-11-04 | $127.42 | $127.85 | $127.42 | $127.74 | $127.74 | 4,540 |
2024-11-01 | $128.44 | $128.44 | $127.58 | $127.58 | $127.58 | 6,263 |
2024-10-31 | $128.23 | $128.59 | $127.53 | $127.53 | $127.53 | 5,965 |
2024-10-30 | $128.88 | $128.88 | $128.24 | $128.24 | $128.24 | 3,345 |
2024-10-29 | $128.51 | $128.59 | $128.17 | $128.17 | $128.17 | 2,000 |
2024-10-28 | $128.14 | $128.79 | $128.14 | $128.61 | $128.61 | 3,340 |
2024-10-25 | $129.02 | $129.18 | $127.73 | $127.73 | $127.73 | 8,888 |
2024-10-24 | $128.76 | $128.87 | $128.41 | $128.64 | $128.64 | 12,466 |
2024-10-23 | $128.55 | $128.55 | $128.19 | $128.49 | $128.49 | 4,001 |
2024-10-22 | $129.03 | $129.03 | $128.55 | $128.78 | $128.78 | 2,713 |
2024-10-21 | $130.76 | $130.76 | $129.62 | $129.64 | $129.64 | 9,115 |
2024-10-18 | $130.84 | $130.94 | $130.58 | $130.94 | $130.94 | 2,848 |
2024-10-17 | $131.19 | $131.19 | $130.44 | $130.66 | $130.66 | 4,744 |
2024-10-16 | $130.51 | $130.93 | $130.49 | $130.76 | $130.76 | 3,626 |
2024-10-15 | $130.09 | $131.14 | $129.96 | $129.96 | $129.96 | 5,530 |
2024-10-14 | $128.89 | $129.98 | $128.89 | $129.98 | $129.98 | 2,951 |
2024-10-11 | $128.94 | $129.11 | $128.94 | $129.11 | $129.11 | 883 |
2024-10-10 | $128.18 | $128.40 | $127.56 | $127.92 | $127.92 | 6,823 |
2024-10-09 | $127.89 | $128.85 | $127.89 | $128.59 | $128.59 | 4,263 |
2024-10-08 | $127.66 | $127.91 | $127.38 | $127.88 | $127.88 | 3,708 |
2024-10-07 | $127.89 | $127.89 | $127.09 | $127.42 | $127.42 | 5,521 |
2024-10-04 | $128.60 | $128.80 | $128.27 | $128.80 | $128.80 | 5,559 |
2024-10-03 | $128.09 | $128.37 | $128.07 | $128.21 | $128.21 | 6,386 |
2024-10-02 | $128.72 | $129.08 | $128.72 | $128.88 | $128.88 | 7,225 |
2024-10-01 | $129.26 | $129.64 | $128.84 | $129.33 | $129.33 | 6,209 |
2024-09-30 | $129.54 | $129.79 | $129.27 | $129.79 | $129.79 | 2,618 |
2024-09-27 | $130.03 | $130.21 | $129.48 | $129.59 | $129.59 | 3,815 |
2024-09-26 | $128.89 | $129.10 | $128.72 | $129.10 | $129.10 | 7,107 |
2024-09-25 | $129.01 | $129.01 | $127.79 | $127.79 | $127.79 | 7,207 |
2024-09-24 | $128.65 | $128.99 | $128.56 | $128.66 | $128.66 | 5,158 |
2024-09-23 | $127.92 | $128.49 | $127.92 | $128.49 | $128.49 | 3,551 |
2024-09-20 | $128.30 | $128.38 | $128.13 | $128.19 | $127.63 | 4,334 |
2024-09-19 | $128.93 | $128.97 | $128.63 | $128.92 | $128.36 | 9,956 |
2024-09-18 | $128.63 | $128.63 | $127.99 | $128.07 | $127.51 | 3,882 |
2024-09-17 | $128.91 | $129.04 | $128.14 | $128.24 | $127.69 | 3,249 |
2024-09-16 | $128.08 | $128.46 | $127.99 | $128.36 | $127.81 | 2,875 |
2024-09-13 | $126.65 | $127.48 | $126.63 | $127.46 | $126.91 | 2,175 |
2024-09-12 | $125.56 | $126.10 | $125.32 | $126.10 | $125.56 | 106,361 |
2024-09-11 | $125.31 | $125.34 | $124.30 | $125.34 | $124.80 | 1,967 |
2024-09-10 | $125.12 | $125.82 | $125.06 | $125.72 | $125.18 | 2,940 |
2024-09-09 | $125.26 | $126.15 | $125.26 | $125.61 | $125.07 | 2,494 |
2024-09-06 | $125.88 | $125.88 | $124.92 | $124.92 | $124.38 | 3,291 |
2024-09-05 | $126.25 | $126.25 | $125.65 | $126.06 | $125.52 | 9,113 |
2024-09-04 | $127.02 | $127.36 | $126.59 | $126.95 | $126.41 | 6,777 |
2024-09-03 | $127.86 | $127.95 | $127.06 | $127.06 | $126.51 | 6,582 |
2024-08-30 | $127.65 | $128.28 | $127.19 | $128.28 | $127.72 | 4,533 |
2024-08-29 | $127.24 | $128.14 | $127.22 | $127.47 | $126.92 | 4,355 |
2024-08-28 | $127.13 | $127.66 | $126.71 | $127.26 | $126.71 | 4,956 |
2024-08-27 | $127.08 | $127.42 | $127.08 | $127.32 | $126.77 | 3,138 |
2024-08-26 | $127.58 | $128.28 | $127.46 | $127.46 | $126.91 | 3,875 |
2024-08-23 | $126.37 | $127.37 | $126.37 | $127.37 | $126.82 | 3,429 |
2024-08-22 | $126.11 | $126.32 | $125.77 | $125.88 | $125.34 | 8,239 |
2024-08-21 | $125.85 | $126.30 | $125.46 | $126.30 | $125.76 | 7,032 |
2024-08-20 | $125.63 | $125.63 | $125.00 | $125.07 | $124.53 | 5,803 |
2024-08-19 | $124.81 | $125.41 | $124.81 | $125.38 | $124.84 | 3,717 |
2024-08-16 | $123.92 | $124.75 | $123.92 | $124.64 | $124.64 | 1,755 |
2024-08-15 | $124.33 | $124.52 | $123.73 | $124.34 | $124.34 | 7,706 |
2024-08-14 | $122.92 | $123.11 | $122.78 | $123.09 | $123.09 | 6,373 |
2024-08-13 | $122.28 | $122.80 | $122.09 | $122.80 | $122.80 | 3,189 |
2024-08-12 | $121.80 | $122.01 | $121.49 | $121.49 | $121.49 | 2,437 |
2024-08-09 | $122.20 | $122.32 | $121.85 | $122.32 | $122.32 | 2,813 |
2024-08-08 | $122.01 | $122.28 | $121.69 | $122.28 | $122.28 | 3,911 |
2024-08-07 | $122.96 | $122.96 | $120.63 | $120.63 | $120.63 | 3,130 |
2024-08-06 | $121.04 | $122.86 | $121.04 | $121.42 | $121.42 | 7,292 |
2024-08-05 | $120.97 | $121.57 | $120.30 | $120.59 | $120.59 | 13,904 |
2024-08-02 | $123.63 | $123.71 | $122.18 | $123.35 | $123.35 | 4,882 |
2024-08-01 | $125.39 | $125.39 | $124.51 | $124.73 | $124.73 | 3,628 |
2024-07-31 | $126.10 | $126.10 | $125.42 | $125.42 | $125.42 | 6,875 |
2024-07-30 | $124.80 | $125.73 | $124.80 | $125.64 | $125.64 | 5,258 |
2024-07-29 | $124.52 | $124.88 | $124.28 | $124.60 | $124.60 | 9,074 |
2024-07-26 | $123.24 | $124.69 | $123.24 | $124.35 | $124.35 | 2,450 |
2024-07-25 | $122.38 | $122.91 | $122.21 | $122.30 | $122.30 | 6,245 |
2024-07-24 | $121.59 | $122.24 | $121.25 | $121.25 | $121.25 | 6,270 |
2024-07-23 | $122.23 | $122.45 | $122.10 | $122.10 | $122.10 | 4,573 |
2024-07-22 | $121.99 | $122.63 | $121.99 | $122.63 | $122.63 | 4,950 |
2024-07-19 | $123.12 | $123.12 | $121.62 | $121.62 | $121.62 | 2,108 |
2024-07-18 | $124.26 | $124.29 | $122.67 | $122.67 | $122.67 | 4,477 |
2024-07-17 | $122.81 | $123.98 | $122.81 | $123.64 | $123.64 | 10,851 |
2024-07-16 | $121.53 | $123.52 | $121.53 | $123.52 | $123.52 | 3,810 |
2024-07-15 | $121.10 | $121.58 | $120.98 | $120.98 | $120.98 | 6,208 |
2024-07-12 | $120.36 | $121.39 | $120.36 | $120.86 | $120.86 | 4,304 |
2024-07-11 | $118.42 | $119.86 | $118.42 | $119.85 | $119.85 | 5,363 |
2024-07-10 | $117.16 | $117.93 | $117.15 | $117.93 | $117.93 | 5,721 |
2024-07-09 | $117.06 | $117.50 | $116.83 | $116.88 | $116.88 | 5,042 |
2024-07-08 | $117.47 | $117.54 | $116.98 | $117.18 | $117.18 | 7,169 |
2024-07-05 | $117.04 | $117.04 | $116.35 | $116.98 | $116.98 | 5,179 |
2024-07-03 | $117.46 | $117.56 | $117.24 | $117.28 | $117.28 | 2,085 |
2024-07-02 | $117.12 | $117.39 | $116.92 | $117.39 | $117.39 | 5,544 |
2024-07-01 | $118.11 | $118.11 | $117.13 | $117.24 | $117.24 | 7,429 |
2024-06-28 | $118.52 | $118.53 | $117.87 | $118.20 | $118.20 | 5,398 |
2024-06-27 | $118.15 | $118.16 | $117.65 | $118.12 | $118.12 | 9,718 |
2024-06-26 | $118.47 | $118.47 | $118.04 | $118.39 | $118.39 | 7,110 |
2024-06-25 | $119.69 | $119.69 | $118.51 | $118.78 | $118.78 | 17,688 |
2024-06-24 | $119.20 | $120.30 | $119.20 | $119.96 | $119.96 | 2,495 |
2024-06-21 | $119.96 | $119.96 | $118.65 | $119.65 | $119.13 | 7,198 |
2024-06-20 | $119.44 | $120.11 | $119.44 | $119.55 | $119.02 | 6,125 |
2024-06-18 | $119.43 | $119.77 | $119.22 | $119.62 | $119.10 | 7,167 |
2024-06-17 | $117.81 | $119.27 | $117.81 | $119.25 | $118.73 | 4,181 |
2024-06-14 | $118.36 | $118.36 | $117.62 | $118.08 | $117.56 | 2,856 |
2024-06-13 | $119.13 | $119.21 | $118.38 | $119.17 | $118.65 | 2,834 |
2024-06-12 | $119.94 | $120.13 | $118.99 | $119.29 | $118.77 | 9,058 |
2024-06-11 | $118.59 | $118.59 | $118.22 | $118.47 | $117.95 | 3,949 |
2024-06-10 | $118.39 | $119.02 | $118.39 | $118.88 | $118.35 | 3,924 |
2024-06-07 | $118.49 | $118.99 | $118.49 | $118.63 | $118.11 | 2,669 |
2024-06-06 | $119.02 | $119.48 | $118.66 | $119.01 | $118.49 | 6,541 |
2024-06-05 | $119.10 | $119.38 | $118.43 | $119.36 | $118.83 | 4,582 |
2024-06-04 | $119.24 | $119.24 | $118.54 | $118.70 | $118.18 | 5,580 |
2024-06-03 | $120.52 | $120.52 | $118.76 | $119.42 | $118.89 | 7,331 |
2024-05-31 | $118.96 | $120.08 | $118.55 | $120.08 | $120.08 | 11,935 |
2024-05-30 | $117.64 | $118.50 | $117.64 | $118.31 | $118.31 | 5,230 |
2024-05-29 | $118.04 | $118.04 | $117.33 | $117.44 | $117.44 | 22,862 |
2024-05-28 | $120.62 | $120.62 | $118.74 | $118.88 | $118.88 | 7,979 |
2024-05-24 | $119.82 | $120.22 | $119.82 | $120.08 | $120.08 | 7,040 |
2024-05-23 | $121.03 | $121.03 | $119.36 | $119.46 | $119.46 | 6,697 |
2024-05-22 | $121.46 | $121.46 | $120.48 | $120.65 | $120.65 | 8,100 |
2024-05-21 | $121.08 | $121.25 | $120.92 | $121.25 | $121.25 | 2,298 |
2024-05-20 | $121.61 | $121.88 | $121.45 | $121.52 | $121.52 | 7,152 |
2024-05-17 | $121.45 | $121.55 | $121.26 | $121.53 | $121.53 | 6,501 |
2024-05-16 | $121.67 | $121.70 | $121.46 | $121.50 | $121.50 | 5,370 |
2024-05-15 | $121.89 | $121.89 | $121.42 | $121.57 | $121.57 | 18,284 |
2024-05-14 | $121.37 | $121.37 | $120.47 | $120.96 | $120.96 | 5,603 |
2024-05-13 | $121.35 | $121.65 | $120.64 | $120.64 | $120.64 | 11,364 |
2024-05-10 | $120.79 | $121.00 | $120.63 | $120.86 | $120.86 | 5,117 |
2024-05-09 | $120.08 | $120.65 | $120.08 | $120.65 | $120.65 | 7,347 |
2024-05-08 | $119.17 | $119.57 | $119.17 | $119.50 | $119.50 | 5,062 |
2024-05-07 | $119.49 | $119.86 | $119.49 | $119.58 | $119.58 | 12,084 |
2024-05-06 | $118.89 | $119.13 | $118.89 | $119.12 | $119.12 | 18,723 |
2024-05-03 | $118.52 | $118.60 | $117.82 | $118.19 | $118.19 | 4,337 |
2024-05-02 | $116.93 | $117.62 | $116.55 | $117.44 | $117.44 | 5,162 |
2024-05-01 | $117.11 | $117.93 | $116.50 | $116.70 | $116.70 | 10,680 |
2024-04-30 | $118.97 | $118.97 | $117.12 | $117.17 | $117.17 | 16,415 |
2024-04-29 | $118.34 | $119.10 | $118.34 | $118.93 | $118.93 | 15,601 |
2024-04-26 | $118.22 | $118.51 | $118.12 | $118.13 | $118.13 | 5,190 |
2024-04-25 | $117.99 | $118.38 | $117.47 | $118.17 | $118.17 | 5,966 |
2024-04-24 | $118.55 | $118.76 | $118.19 | $118.76 | $118.76 | 2,784 |
2024-04-23 | $117.94 | $118.88 | $117.94 | $118.59 | $118.59 | 4,916 |
2024-04-22 | $117.46 | $118.23 | $117.38 | $117.82 | $117.82 | 9,422 |
2024-04-19 | $116.56 | $117.40 | $116.56 | $117.14 | $117.14 | 11,964 |
2024-04-18 | $116.78 | $117.39 | $116.34 | $116.59 | $116.59 | 7,041 |
2024-04-17 | $117.47 | $117.47 | $116.49 | $116.62 | $116.62 | 6,384 |
2024-04-16 | $117.64 | $117.64 | $116.85 | $116.98 | $116.98 | 5,602 |
2024-04-15 | $119.24 | $119.24 | $117.45 | $117.69 | $117.69 | 17,185 |
2024-04-12 | $119.71 | $119.81 | $118.35 | $118.53 | $118.53 | 8,922 |
2024-04-11 | $120.84 | $120.84 | $119.72 | $120.26 | $120.26 | 8,037 |
2024-04-10 | $120.70 | $121.06 | $120.15 | $120.41 | $120.41 | 9,184 |
2024-04-09 | $122.80 | $122.80 | $121.59 | $122.36 | $122.36 | 62,416 |
2024-04-08 | $122.29 | $122.85 | $122.29 | $122.36 | $122.36 | 34,796 |
2024-04-05 | $121.63 | $122.38 | $121.63 | $122.30 | $122.30 | 49,631 |
2024-04-04 | $123.22 | $123.50 | $121.45 | $121.62 | $121.62 | 11,892 |
2024-04-03 | $122.46 | $122.68 | $122.22 | $122.52 | $122.52 | 8,035 |
2024-04-02 | $122.62 | $122.62 | $121.88 | $122.27 | $122.27 | 4,323 |
2024-04-01 | $124.22 | $124.22 | $123.28 | $123.40 | $123.40 | 7,834 |
2024-03-28 | $123.97 | $124.29 | $123.74 | $124.18 | $124.18 | 63,001 |
2024-03-27 | $121.93 | $123.50 | $121.93 | $123.50 | $123.50 | 8,997 |
2024-03-26 | $122.30 | $122.34 | $121.81 | $121.81 | $121.81 | 4,579 |
2024-03-25 | $121.92 | $122.41 | $121.88 | $121.88 | $121.88 | 7,847 |
2024-03-22 | $122.99 | $122.99 | $122.25 | $122.25 | $122.25 | 6,178 |
2024-03-21 | $122.37 | $122.96 | $122.37 | $122.86 | $122.86 | 7,511 |
2024-03-20 | $120.83 | $121.92 | $120.83 | $121.92 | $121.92 | 18,861 |
2024-03-19 | $120.62 | $120.99 | $120.30 | $120.99 | $120.99 | 14,778 |
2024-03-18 | $120.09 | $120.45 | $120.00 | $120.00 | $120.00 | 5,149 |
2024-03-15 | $120.19 | $120.66 | $120.19 | $120.49 | $120.03 | 8,736 |
2024-03-14 | $121.04 | $121.16 | $119.84 | $120.46 | $120.00 | 3,292 |
2024-03-13 | $121.30 | $121.86 | $121.30 | $121.47 | $121.00 | 3,157 |
2024-03-12 | $120.73 | $121.11 | $120.73 | $120.98 | $120.52 | 5,296 |
2024-03-11 | $120.04 | $120.81 | $120.04 | $120.71 | $120.25 | 6,505 |
2024-03-08 | $121.35 | $121.35 | $120.67 | $120.67 | $120.21 | 5,163 |
2024-03-07 | $120.51 | $120.88 | $120.51 | $120.87 | $120.87 | 5,224 |
2024-03-06 | $120.16 | $120.20 | $119.59 | $119.82 | $119.82 | 7,648 |
2024-03-05 | $119.85 | $119.85 | $119.01 | $119.29 | $119.29 | 3,773 |
2024-03-04 | $119.33 | $120.00 | $119.33 | $119.68 | $119.68 | 18,310 |
2024-03-01 | $118.92 | $119.24 | $118.65 | $119.20 | $119.20 | 15,535 |
2024-02-29 | $118.92 | $118.92 | $118.31 | $118.78 | $118.78 | 5,475 |
2024-02-28 | $118.32 | $118.42 | $118.15 | $118.15 | $118.15 | 9,055 |
2024-02-27 | $118.29 | $118.29 | $117.93 | $118.25 | $118.25 | 39,266 |
2024-02-26 | $118.33 | $118.43 | $117.86 | $117.95 | $117.95 | 6,920 |
2024-02-23 | $118.11 | $118.36 | $117.82 | $118.29 | $118.29 | 6,057 |
2024-02-22 | $117.05 | $117.75 | $116.83 | $117.68 | $117.68 | 9,692 |
2024-02-21 | $115.96 | $116.50 | $115.96 | $116.50 | $116.50 | 7,026 |
2024-02-20 | $115.75 | $116.26 | $115.75 | $115.96 | $115.96 | 7,793 |
2024-02-16 | $116.38 | $117.07 | $116.32 | $116.32 | $116.32 | 5,096 |
2024-02-15 | $115.83 | $116.95 | $115.83 | $116.84 | $116.84 | 7,040 |
2024-02-14 | $114.98 | $115.48 | $114.61 | $115.39 | $115.39 | 6,292 |
2024-02-13 | $115.27 | $115.27 | $113.83 | $114.41 | $114.41 | 11,036 |
2024-02-12 | $115.62 | $116.59 | $115.62 | $116.31 | $116.31 | 14,540 |
2024-02-09 | $115.17 | $115.60 | $114.92 | $115.58 | $115.58 | 4,484 |
2024-02-08 | $114.71 | $115.08 | $114.60 | $115.07 | $115.07 | 4,543 |
2024-02-07 | $114.66 | $114.86 | $114.61 | $114.62 | $114.62 | 3,858 |
2024-02-06 | $113.96 | $114.36 | $113.96 | $114.25 | $114.25 | 9,619 |
2024-02-05 | $114.22 | $114.22 | $113.46 | $113.79 | $113.79 | 9,224 |
2024-02-02 | $114.44 | $114.87 | $114.13 | $114.87 | $114.87 | 2,833 |
2024-02-01 | $114.21 | $115.03 | $114.21 | $115.03 | $115.03 | 7,021 |
2024-01-31 | $115.06 | $115.13 | $113.91 | $113.94 | $113.94 | 5,209 |
2024-01-30 | $114.63 | $115.34 | $114.60 | $115.17 | $115.17 | 11,398 |
2024-01-29 | $114.59 | $114.82 | $114.05 | $114.80 | $114.80 | 5,076 |
2024-01-26 | $114.45 | $114.71 | $114.22 | $114.34 | $114.34 | 3,664 |
2024-01-25 | $113.84 | $114.22 | $113.61 | $114.05 | $114.05 | 3,584 |
2024-01-24 | $114.51 | $114.51 | $113.15 | $113.15 | $113.15 | 4,792 |
2024-01-23 | $114.39 | $114.39 | $113.59 | $113.84 | $113.84 | 3,564 |
2024-01-22 | $113.54 | $114.13 | $113.54 | $114.13 | $114.13 | 5,589 |
2024-01-19 | $112.97 | $113.68 | $112.54 | $113.42 | $113.42 | 8,004 |
2024-01-18 | $112.46 | $112.96 | $112.00 | $112.96 | $112.96 | 3,336 |
2024-01-17 | $112.89 | $112.89 | $112.28 | $112.48 | $112.48 | 5,122 |
2024-01-16 | $113.22 | $113.25 | $112.97 | $113.25 | $113.25 | 3,579 |
2024-01-12 | $114.42 | $114.54 | $113.58 | $113.90 | $113.90 | 9,668 |
2024-01-11 | $113.68 | $113.89 | $113.11 | $113.89 | $113.89 | 4,241 |
2024-01-10 | $114.01 | $114.01 | $113.52 | $113.87 | $113.87 | 10,853 |
2024-01-09 | $113.67 | $113.79 | $113.44 | $113.75 | $113.75 | 7,994 |
2024-01-08 | $113.33 | $114.37 | $113.33 | $114.30 | $114.30 | 7,004 |
2024-01-05 | $112.75 | $113.77 | $112.75 | $113.30 | $113.30 | 6,499 |
2024-01-04 | $113.05 | $113.70 | $113.03 | $113.03 | $113.03 | 7,550 |
2024-01-03 | $114.00 | $114.00 | $113.29 | $113.29 | $113.29 | 5,408 |
2024-01-02 | $113.98 | $114.91 | $113.98 | $114.61 | $114.61 | 7,558 |
2023-12-29 | $114.67 | $114.69 | $114.24 | $114.43 | $114.43 | 10,253 |
2023-12-28 | $114.81 | $114.91 | $114.68 | $114.77 | $114.77 | 4,876 |
2023-12-27 | $114.88 | $114.91 | $114.60 | $114.63 | $114.63 | 5,051 |
2023-12-26 | $114.36 | $114.96 | $114.16 | $114.69 | $114.69 | 5,829 |
2023-12-22 | $114.36 | $114.49 | $113.90 | $114.17 | $114.17 | 9,841 |
2023-12-21 | $113.61 | $113.77 | $113.02 | $113.76 | $113.76 | 33,175 |
2023-12-20 | $113.77 | $114.58 | $112.63 | $112.65 | $112.65 | 40,975 |
2023-12-19 | $113.68 | $114.31 | $113.68 | $114.27 | $114.27 | 13,221 |
2023-12-18 | $113.98 | $113.98 | $113.32 | $113.44 | $113.44 | 9,688 |
2023-12-15 | $114.92 | $114.92 | $113.70 | $113.96 | $113.31 | 6,064 |
2023-12-14 | $114.67 | $115.17 | $114.55 | $114.89 | $114.23 | 5,258 |
2023-12-13 | $111.58 | $113.55 | $111.40 | $113.46 | $112.82 | 12,378 |
2023-12-12 | $111.43 | $111.72 | $111.35 | $111.44 | $110.80 | 3,908 |
2023-12-11 | $110.79 | $111.42 | $110.79 | $111.41 | $110.77 | 18,217 |
2023-12-08 | $110.31 | $110.70 | $110.25 | $110.60 | $109.97 | 4,985 |
2023-12-07 | $110.13 | $110.44 | $110.13 | $110.36 | $109.73 | 6,013 |
2023-12-06 | $110.33 | $110.62 | $109.94 | $109.94 | $109.31 | 14,809 |
2023-12-05 | $110.25 | $110.29 | $109.90 | $109.90 | $109.27 | 6,582 |
2023-12-04 | $110.04 | $111.02 | $110.04 | $111.02 | $110.39 | 5,457 |
2023-12-01 | $108.84 | $110.71 | $108.84 | $110.68 | $110.68 | 16,836 |
2023-11-30 | $108.58 | $109.00 | $108.41 | $108.99 | $108.99 | 11,654 |
2023-11-29 | $108.48 | $108.48 | $107.74 | $107.85 | $107.85 | 5,161 |
2023-11-28 | $108.40 | $108.40 | $107.88 | $107.88 | $107.88 | 51,631 |
2023-11-27 | $108.44 | $108.44 | $108.02 | $108.23 | $108.23 | 7,324 |
2023-11-24 | $108.41 | $108.42 | $108.40 | $108.42 | $108.42 | 2,312 |
2023-11-22 | $108.13 | $108.29 | $108.02 | $108.09 | $108.09 | 4,484 |
2023-11-21 | $107.24 | $107.76 | $107.24 | $107.50 | $107.50 | 6,304 |
2023-11-20 | $106.99 | $107.90 | $106.99 | $107.65 | $107.65 | 4,026 |
2023-11-17 | $107.39 | $107.52 | $107.31 | $107.39 | $107.39 | 6,040 |
2023-11-16 | $107.70 | $107.89 | $106.72 | $106.97 | $106.97 | 4,295 |
2023-11-15 | $107.62 | $108.22 | $107.51 | $107.58 | $107.58 | 6,216 |
2023-11-14 | $106.00 | $107.47 | $106.00 | $107.26 | $107.26 | 2,838 |
2023-11-13 | $104.53 | $104.56 | $104.26 | $104.47 | $104.47 | 5,629 |
2023-11-10 | $103.74 | $104.62 | $103.74 | $104.60 | $104.60 | 7,661 |
2023-11-09 | $104.54 | $104.54 | $103.50 | $103.50 | $103.50 | 2,658 |
2023-11-08 | $104.67 | $104.67 | $104.00 | $104.18 | $104.18 | 4,759 |
2023-11-07 | $104.15 | $104.61 | $104.15 | $104.40 | $104.40 | 4,091 |
2023-11-06 | $105.35 | $105.35 | $104.56 | $104.68 | $104.68 | 14,193 |
2023-11-03 | $105.32 | $105.65 | $105.18 | $105.18 | $105.18 | 4,034 |
2023-11-02 | $102.67 | $103.56 | $102.67 | $103.54 | $103.54 | 3,680 |
2023-11-01 | $101.33 | $101.95 | $100.64 | $101.85 | $101.85 | 5,830 |
2023-10-31 | $100.34 | $101.42 | $100.34 | $101.30 | $101.30 | 5,704 |
2023-10-30 | $100.09 | $100.55 | $99.72 | $100.45 | $100.45 | 11,820 |
2023-10-27 | $101.05 | $101.05 | $99.61 | $99.61 | $99.61 | 3,813 |
2023-10-26 | $100.45 | $101.38 | $100.45 | $100.84 | $100.84 | 36,086 |
2023-10-25 | $100.93 | $101.23 | $100.65 | $100.66 | $100.66 | 7,844 |
2023-10-24 | $101.79 | $101.79 | $101.26 | $101.53 | $101.53 | 2,267 |
2023-10-23 | $101.52 | $101.90 | $101.04 | $101.04 | $101.04 | 3,349 |
2023-10-20 | $102.84 | $102.84 | $101.97 | $101.97 | $101.97 | 19,671 |
2023-10-19 | $104.15 | $104.41 | $102.97 | $103.01 | $103.01 | 8,971 |
2023-10-18 | $105.75 | $105.75 | $104.39 | $104.39 | $104.39 | 2,919 |
2023-10-17 | $105.96 | $106.54 | $105.82 | $105.98 | $105.98 | 5,031 |
2023-10-16 | $105.34 | $105.69 | $105.26 | $105.43 | $105.43 | 3,142 |
2023-10-13 | $104.87 | $104.87 | $103.93 | $104.16 | $104.16 | 6,850 |
2023-10-12 | $105.19 | $105.19 | $103.90 | $104.33 | $104.33 | 6,128 |
2023-10-11 | $105.58 | $105.84 | $105.17 | $105.83 | $105.83 | 5,777 |
2023-10-10 | $105.05 | $105.87 | $105.05 | $105.37 | $105.37 | 5,822 |
2023-10-09 | $103.43 | $104.74 | $103.43 | $104.74 | $104.74 | 2,961 |
2023-10-06 | $102.44 | $104.09 | $102.27 | $103.72 | $103.72 | 17,157 |
2023-10-05 | $103.36 | $103.36 | $102.65 | $103.04 | $103.04 | 5,978 |
2023-10-04 | $102.92 | $103.31 | $102.19 | $103.31 | $103.31 | 7,446 |
2023-10-03 | $103.59 | $103.59 | $102.32 | $102.61 | $102.61 | 8,843 |
2023-10-02 | $105.05 | $105.05 | $103.54 | $103.76 | $103.76 | 132,394 |
2023-09-29 | $106.16 | $106.16 | $104.85 | $104.88 | $104.88 | 5,723 |
2023-09-28 | $104.84 | $105.71 | $104.82 | $105.32 | $105.32 | 7,235 |
2023-09-27 | $104.80 | $104.88 | $103.97 | $104.48 | $104.48 | 4,330 |
2023-09-26 | $105.17 | $105.17 | $104.28 | $104.28 | $104.28 | 5,540 |
2023-09-25 | $105.38 | $105.94 | $105.38 | $105.80 | $105.80 | 4,928 |
2023-09-22 | $105.70 | $105.93 | $105.36 | $105.36 | $105.36 | 8,830 |
2023-09-21 | $106.60 | $106.60 | $105.62 | $105.62 | $105.62 | 5,319 |
2023-09-20 | $107.78 | $108.05 | $106.99 | $106.99 | $106.99 | 4,738 |
2023-09-19 | $107.45 | $107.50 | $106.79 | $107.14 | $107.14 | 5,880 |
2023-09-18 | $107.01 | $107.45 | $107.01 | $107.26 | $107.26 | 2,712 |
2023-09-15 | $108.18 | $108.28 | $107.62 | $107.62 | $107.15 | 19,223 |
2023-09-14 | $107.93 | $108.41 | $107.93 | $108.37 | $107.89 | 3,444 |
2023-09-13 | $107.77 | $107.77 | $106.92 | $107.22 | $106.75 | 4,997 |
2023-09-12 | $107.70 | $107.98 | $107.47 | $107.60 | $107.12 | 3,914 |
2023-09-11 | $107.99 | $108.04 | $107.62 | $107.62 | $107.14 | 3,446 |
2023-09-08 | $107.69 | $107.86 | $107.51 | $107.53 | $107.05 | 6,554 |
2023-09-07 | $107.23 | $107.33 | $107.18 | $107.30 | $106.82 | 1,802 |
2023-09-06 | $107.79 | $107.87 | $107.44 | $107.54 | $107.54 | 3,531 |
2023-09-05 | $109.06 | $109.06 | $107.86 | $107.86 | $107.86 | 3,630 |
2023-09-01 | $109.71 | $109.95 | $109.44 | $109.59 | $109.59 | 6,783 |
2023-08-31 | $109.69 | $109.69 | $109.08 | $109.08 | $109.08 | 5,442 |
2023-08-30 | $109.43 | $109.71 | $109.43 | $109.54 | $109.54 | 5,362 |
2023-08-29 | $108.27 | $109.33 | $108.27 | $109.33 | $109.33 | 3,518 |
2023-08-28 | $107.88 | $108.52 | $107.88 | $108.33 | $108.33 | 2,828 |
2023-08-25 | $107.39 | $107.81 | $107.29 | $107.53 | $107.53 | 9,506 |
2023-08-24 | $107.60 | $108.18 | $107.15 | $107.16 | $107.16 | 4,027 |
2023-08-23 | $107.31 | $107.73 | $107.26 | $107.72 | $107.72 | 2,130 |
2023-08-22 | $107.63 | $107.63 | $107.07 | $107.11 | $107.11 | 2,744 |
2023-08-21 | $107.90 | $107.90 | $106.92 | $107.54 | $107.54 | 3,415 |
2023-08-18 | $106.95 | $107.76 | $106.95 | $107.66 | $107.66 | 3,570 |
2023-08-17 | $108.73 | $108.73 | $107.44 | $107.44 | $107.44 | 2,964 |
2023-08-16 | $108.66 | $108.66 | $108.39 | $108.39 | $108.39 | 941 |
2023-08-15 | $109.54 | $109.54 | $109.02 | $109.09 | $109.09 | 3,274 |
2023-08-14 | $110.29 | $110.47 | $110.26 | $110.47 | $110.47 | 2,646 |
2023-08-11 | $110.57 | $110.74 | $110.57 | $110.57 | $110.57 | 67,947 |
2023-08-10 | $111.05 | $111.52 | $110.43 | $110.50 | $110.50 | 3,361 |
2023-08-09 | $111.06 | $111.19 | $110.64 | $110.66 | $110.66 | 2,658 |
2023-08-08 | $109.87 | $110.66 | $109.87 | $110.66 | $110.66 | 1,925 |
2023-08-07 | $110.94 | $111.34 | $110.94 | $111.27 | $111.27 | 2,026 |
2023-08-04 | $110.88 | $111.48 | $110.36 | $110.36 | $110.36 | 3,246 |
2023-08-03 | $111.00 | $111.12 | $110.95 | $110.95 | $110.95 | 1,602 |
2023-08-02 | $110.82 | $111.48 | $110.82 | $111.19 | $111.19 | 15,760 |
2023-08-01 | $111.60 | $111.94 | $111.36 | $111.68 | $111.68 | 6,387 |
2023-07-31 | $111.89 | $111.98 | $111.49 | $111.69 | $111.69 | 9,268 |
2023-07-28 | $111.72 | $111.72 | $111.36 | $111.56 | $111.56 | 3,366 |
2023-07-27 | $112.82 | $112.82 | $111.11 | $111.11 | $111.11 | 3,181 |
2023-07-26 | $112.05 | $112.29 | $112.05 | $112.23 | $112.23 | 3,458 |
2023-07-25 | $112.03 | $112.37 | $112.03 | $112.31 | $112.31 | 3,822 |
2023-07-24 | $111.60 | $112.07 | $111.59 | $111.88 | $111.88 | 45,153 |
2023-07-21 | $112.03 | $112.03 | $111.67 | $111.75 | $111.75 | 12,782 |
2023-07-20 | $111.77 | $111.77 | $111.38 | $111.69 | $111.69 | 5,460 |
2023-07-19 | $111.53 | $111.71 | $111.40 | $111.70 | $111.70 | 3,747 |
2023-07-18 | $110.97 | $111.43 | $110.89 | $111.15 | $111.15 | 3,234 |
2023-07-17 | $110.10 | $110.55 | $109.96 | $110.43 | $110.43 | 3,889 |
2023-07-14 | $110.77 | $110.77 | $110.12 | $110.14 | $110.14 | 1,395 |
2023-07-13 | $110.85 | $110.90 | $110.57 | $110.77 | $110.77 | 2,561 |
2023-07-12 | $111.01 | $111.01 | $110.38 | $110.38 | $110.38 | 6,321 |
2023-07-11 | $109.01 | $110.13 | $109.01 | $110.12 | $110.12 | 9,859 |
2023-07-10 | $107.71 | $108.80 | $107.71 | $108.80 | $108.80 | 9,532 |
2023-07-07 | $108.04 | $108.71 | $107.91 | $107.91 | $107.91 | 4,706 |
2023-07-06 | $107.73 | $107.73 | $106.82 | $107.56 | $107.56 | 3,544 |
2023-07-05 | $108.35 | $108.38 | $108.07 | $108.25 | $108.25 | 4,433 |
2023-07-03 | $108.70 | $108.91 | $108.40 | $108.86 | $108.86 | 7,445 |
2023-06-30 | $108.09 | $108.68 | $108.09 | $108.55 | $108.55 | 6,040 |
2023-06-29 | $106.82 | $107.67 | $106.82 | $107.64 | $107.64 | 6,596 |
2023-06-28 | $106.41 | $106.65 | $106.29 | $106.65 | $106.65 | 5,491 |
2023-06-27 | $105.49 | $106.99 | $105.49 | $106.89 | $106.89 | 4,254 |
2023-06-26 | $104.65 | $105.85 | $104.65 | $105.59 | $105.59 | 5,534 |
2023-06-23 | $105.15 | $105.18 | $104.77 | $104.77 | $104.77 | 3,583 |
2023-06-22 | $105.66 | $105.67 | $105.32 | $105.52 | $105.52 | 3,713 |
2023-06-21 | $105.91 | $106.20 | $105.91 | $105.92 | $105.92 | 3,231 |
2023-06-20 | $106.69 | $106.69 | $105.85 | $105.98 | $105.98 | 21,034 |
2023-06-16 | $107.79 | $107.79 | $107.30 | $107.42 | $107.42 | 8,595 |
2023-06-15 | $106.35 | $107.27 | $106.35 | $107.21 | $107.21 | 7,404 |
2023-06-14 | $106.65 | $106.79 | $105.82 | $105.93 | $105.93 | 3,437 |
2023-06-13 | $105.40 | $106.35 | $105.40 | $106.23 | $106.23 | 4,787 |
2023-06-12 | $104.60 | $105.31 | $104.43 | $105.18 | $105.18 | 7,890 |
2023-06-09 | $104.99 | $105.08 | $104.56 | $104.63 | $104.63 | 122,669 |
2023-06-08 | $104.98 | $105.00 | $104.52 | $104.86 | $104.86 | 7,411 |
2023-06-07 | $104.24 | $105.06 | $104.24 | $105.03 | $105.03 | 3,753 |
2023-06-06 | $103.30 | $104.08 | $103.30 | $104.03 | $104.03 | 1,976 |
2023-06-05 | $103.68 | $103.68 | $103.17 | $103.29 | $103.29 | 3,500 |
2023-06-02 | $102.27 | $104.00 | $102.27 | $103.98 | $103.98 | 13,811 |
2023-06-01 | $100.84 | $101.71 | $100.75 | $101.45 | $101.45 | 8,833 |
2023-05-31 | $102.03 | $102.03 | $100.80 | $101.07 | $101.07 | 6,406 |
2023-05-30 | $102.80 | $102.80 | $102.22 | $102.45 | $102.45 | 4,332 |
2023-05-26 | $102.35 | $102.79 | $102.35 | $102.73 | $102.73 | 3,776 |
2023-05-25 | $101.80 | $102.31 | $101.49 | $102.06 | $102.06 | 4,216 |
2023-05-24 | $103.03 | $103.03 | $101.97 | $102.06 | $102.06 | 4,357 |
2023-05-23 | $103.80 | $104.08 | $103.19 | $103.19 | $103.19 | 2,383 |
2023-05-22 | $104.14 | $104.37 | $103.90 | $104.25 | $104.25 | 4,841 |
2023-05-19 | $104.95 | $104.95 | $104.09 | $104.31 | $104.31 | 20,914 |
2023-05-18 | $104.18 | $104.68 | $103.66 | $104.67 | $104.67 | 2,530 |
2023-05-17 | $103.37 | $104.06 | $102.96 | $103.96 | $103.96 | 3,212 |
2023-05-16 | $103.85 | $103.85 | $103.06 | $103.06 | $103.06 | 5,790 |
2023-05-15 | $104.09 | $104.60 | $103.93 | $104.32 | $104.32 | 4,980 |
2023-05-12 | $104.04 | $104.08 | $103.50 | $104.08 | $104.08 | 3,330 |
2023-05-11 | $103.79 | $103.97 | $103.76 | $103.97 | $103.97 | 3,609 |
2023-05-10 | $104.93 | $104.93 | $103.56 | $104.47 | $104.47 | 5,357 |
2023-05-09 | $104.30 | $104.57 | $104.30 | $104.34 | $104.34 | 3,133 |
2023-05-08 | $105.20 | $105.20 | $104.41 | $104.64 | $104.64 | 17,799 |
2023-05-05 | $104.05 | $105.10 | $104.05 | $104.83 | $104.83 | 14,069 |
2023-05-04 | $104.04 | $104.04 | $103.20 | $103.37 | $103.37 | 11,648 |
2023-05-03 | $104.77 | $105.70 | $104.45 | $104.45 | $104.45 | 4,559 |
2023-05-02 | $105.52 | $105.52 | $103.79 | $104.86 | $104.86 | 4,469 |
2023-05-01 | $105.71 | $106.44 | $105.71 | $106.14 | $106.14 | 5,932 |
2023-04-28 | $104.60 | $105.96 | $104.60 | $105.85 | $105.85 | 21,627 |
2023-04-27 | $103.80 | $104.95 | $103.80 | $104.90 | $104.90 | 3,211 |
2023-04-26 | $104.33 | $104.36 | $103.18 | $103.44 | $103.44 | 4,039 |
2023-04-25 | $105.33 | $105.33 | $104.46 | $104.46 | $104.46 | 3,511 |
2023-04-24 | $106.18 | $106.18 | $105.69 | $106.02 | $106.02 | 4,889 |
2023-04-21 | $105.95 | $105.95 | $105.53 | $105.89 | $105.89 | 6,936 |
2023-04-20 | $106.02 | $106.17 | $105.64 | $105.91 | $105.91 | 5,936 |
2023-04-19 | $105.86 | $106.16 | $105.78 | $105.99 | $105.99 | 6,423 |
2023-04-18 | $106.63 | $106.63 | $106.00 | $106.28 | $106.28 | 6,855 |
2023-04-17 | $105.67 | $106.12 | $105.47 | $106.12 | $106.12 | 9,422 |
2023-04-14 | $105.69 | $106.26 | $105.02 | $105.49 | $105.49 | 475,189 |
2023-04-13 | $105.21 | $106.12 | $105.21 | $105.98 | $105.98 | 4,127 |
2023-04-12 | $106.00 | $106.23 | $105.24 | $105.31 | $105.31 | 7,020 |
2023-04-11 | $105.00 | $106.13 | $105.00 | $105.69 | $105.69 | 5,552 |
2023-04-10 | $104.02 | $104.89 | $104.02 | $104.85 | $104.85 | 6,421 |
2023-04-06 | $104.49 | $104.49 | $103.93 | $104.26 | $104.26 | 5,895 |
2023-04-05 | $104.43 | $104.46 | $103.86 | $104.30 | $104.30 | 16,989 |
2023-04-04 | $106.09 | $106.09 | $104.08 | $104.44 | $104.44 | 9,323 |
2023-04-03 | $106.05 | $106.05 | $105.46 | $105.73 | $105.73 | 8,306 |
2023-03-31 | $104.64 | $105.61 | $104.16 | $105.61 | $105.61 | 6,761 |
2023-03-30 | $104.15 | $104.34 | $103.86 | $103.99 | $103.99 | 3,456 |
2023-03-29 | $103.34 | $103.57 | $103.06 | $103.54 | $103.54 | 16,023 |
2023-03-28 | $102.14 | $102.54 | $102.05 | $102.39 | $102.39 | 5,936 |
2023-03-27 | $102.09 | $102.42 | $101.68 | $102.13 | $102.13 | 11,668 |
2023-03-24 | $99.56 | $101.35 | $99.56 | $101.14 | $101.14 | 10,244 |
2023-03-23 | $101.09 | $102.00 | $100.05 | $100.52 | $100.52 | 7,583 |
2023-03-22 | $103.13 | $103.20 | $101.03 | $101.03 | $101.03 | 7,071 |
2023-03-21 | $103.20 | $103.20 | $102.42 | $102.98 | $102.98 | 4,738 |
2023-03-20 | $101.10 | $101.93 | $101.10 | $101.93 | $101.93 | 2,917 |
2023-03-17 | $101.67 | $101.67 | $100.55 | $100.77 | $100.35 | 4,728 |
2023-03-16 | $100.95 | $102.45 | $100.82 | $102.40 | $101.98 | 6,160 |
2023-03-15 | $100.88 | $101.17 | $100.25 | $101.03 | $100.62 | 5,150 |
2023-03-14 | $102.92 | $103.49 | $101.75 | $102.56 | $102.14 | 4,034 |
2023-03-13 | $101.30 | $102.24 | $100.71 | $101.41 | $100.99 | 5,060 |
2023-03-10 | $103.98 | $104.01 | $101.67 | $102.06 | $101.64 | 7,377 |
2023-03-09 | $106.13 | $106.23 | $104.31 | $104.31 | $103.88 | 7,935 |
2023-03-08 | $105.66 | $106.11 | $105.66 | $105.98 | $105.55 | 3,337 |
2023-03-07 | $107.04 | $107.04 | $105.67 | $105.80 | $105.36 | 6,330 |
2023-03-06 | $108.08 | $108.10 | $107.03 | $107.16 | $106.72 | 5,627 |
2023-03-03 | $107.43 | $107.96 | $107.04 | $107.88 | $107.44 | 7,188 |
2023-03-02 | $105.43 | $106.94 | $105.38 | $106.85 | $106.41 | 6,242 |
2023-03-01 | $106.03 | $106.15 | $105.55 | $105.96 | $105.53 | 4,804 |
2023-02-28 | $106.18 | $106.96 | $106.18 | $106.32 | $105.88 | 7,377 |
2023-02-27 | $107.50 | $107.65 | $106.33 | $106.48 | $106.04 | 8,147 |
2023-02-24 | $105.93 | $106.49 | $105.93 | $106.49 | $106.05 | 6,322 |
2023-02-23 | $107.30 | $107.56 | $106.48 | $107.23 | $106.79 | 11,345 |
2023-02-22 | $107.41 | $107.72 | $107.00 | $107.03 | $106.59 | 3,056 |
2023-02-21 | $108.45 | $108.55 | $107.29 | $107.29 | $106.85 | 11,386 |
2023-02-17 | $109.20 | $109.58 | $108.84 | $109.51 | $109.51 | 7,712 |
2023-02-16 | $109.38 | $110.13 | $109.36 | $109.36 | $109.36 | 4,261 |
2023-02-15 | $109.06 | $110.01 | $108.91 | $110.01 | $110.01 | 3,518 |
2023-02-14 | $109.51 | $110.11 | $108.88 | $109.67 | $109.67 | 6,989 |
2023-02-13 | $109.15 | $110.02 | $109.15 | $110.02 | $110.02 | 10,290 |
2023-02-10 | $108.00 | $108.76 | $108.00 | $108.76 | $108.76 | 16,778 |
2023-02-09 | $109.65 | $110.16 | $108.04 | $108.25 | $108.25 | 33,786 |
2023-02-08 | $109.53 | $110.00 | $109.28 | $109.28 | $109.28 | 12,205 |
2023-02-07 | $108.98 | $110.32 | $108.71 | $110.32 | $110.32 | 22,858 |
2023-02-06 | $110.15 | $110.15 | $109.34 | $109.53 | $109.53 | 13,065 |
2023-02-03 | $110.86 | $111.00 | $110.32 | $110.46 | $110.46 | 7,773 |
2023-02-02 | $110.70 | $111.63 | $110.70 | $111.40 | $111.40 | 6,412 |
2023-02-01 | $109.05 | $110.81 | $108.80 | $110.26 | $110.26 | 5,604 |
2023-01-31 | $107.66 | $108.99 | $107.66 | $108.99 | $108.99 | 5,616 |
2023-01-30 | $107.73 | $108.22 | $107.20 | $107.20 | $107.20 | 12,284 |
2023-01-27 | $107.66 | $108.40 | $107.52 | $107.97 | $107.97 | 20,952 |
2023-01-26 | $107.11 | $108.01 | $107.08 | $108.01 | $108.01 | 7,397 |
2023-01-25 | $106.32 | $107.20 | $105.93 | $107.20 | $107.20 | 7,280 |
2023-01-24 | $106.90 | $107.14 | $106.89 | $106.97 | $106.97 | 5,777 |
2023-01-23 | $105.94 | $107.37 | $105.94 | $107.00 | $107.00 | 15,239 |
2023-01-20 | $105.08 | $106.04 | $104.99 | $106.03 | $106.03 | 11,779 |
2023-01-19 | $104.95 | $104.99 | $104.35 | $104.51 | $104.51 | 5,504 |
2023-01-18 | $107.22 | $107.59 | $105.67 | $105.67 | $105.67 | 4,871 |
2023-01-17 | $107.60 | $107.92 | $106.98 | $107.00 | $107.00 | 9,319 |
2023-01-13 | $106.56 | $107.59 | $106.56 | $107.46 | $107.46 | 11,358 |
2023-01-12 | $107.20 | $107.48 | $106.61 | $107.18 | $107.18 | 6,083 |
2023-01-11 | $106.65 | $107.22 | $106.60 | $107.22 | $107.22 | 7,580 |
2023-01-10 | $105.21 | $106.14 | $105.21 | $106.14 | $106.14 | 5,396 |
2023-01-09 | $105.77 | $106.73 | $105.54 | $105.54 | $105.54 | 7,146 |
2023-01-06 | $103.86 | $105.93 | $103.86 | $105.66 | $105.66 | 12,555 |
2023-01-05 | $103.78 | $103.78 | $103.05 | $103.20 | $103.20 | 6,468 |
2023-01-04 | $103.55 | $104.60 | $103.55 | $104.18 | $104.18 | 8,886 |
2023-01-03 | $103.82 | $103.82 | $102.47 | $103.08 | $103.08 | 3,679 |
2022-12-30 | $102.86 | $103.05 | $102.17 | $102.96 | $102.96 | 16,170 |
2022-12-29 | $102.83 | $103.89 | $102.83 | $103.63 | $103.63 | 10,842 |
2022-12-28 | $103.21 | $103.32 | $102.09 | $102.09 | $102.09 | 5,657 |
2022-12-27 | $103.69 | $103.71 | $103.39 | $103.50 | $103.50 | 4,508 |
2022-12-23 | $102.20 | $103.29 | $102.12 | $103.29 | $103.29 | 14,099 |
2022-12-22 | $102.84 | $102.87 | $101.09 | $102.49 | $102.49 | 8,476 |
2022-12-21 | $102.66 | $103.55 | $102.61 | $103.33 | $103.33 | 23,439 |
2022-12-20 | $101.42 | $102.15 | $101.42 | $101.85 | $101.85 | 1,854 |
2022-12-19 | $102.23 | $102.73 | $101.34 | $101.75 | $101.75 | 9,649 |
2022-12-16 | $102.85 | $103.17 | $102.27 | $103.06 | $102.46 | 22,363 |
2022-12-15 | $105.15 | $105.15 | $103.85 | $103.92 | $103.32 | 9,800 |
2022-12-14 | $106.87 | $107.52 | $105.73 | $106.22 | $105.60 | 8,785 |
2022-12-13 | $108.60 | $108.73 | $106.38 | $106.72 | $106.10 | 6,923 |
2022-12-12 | $105.27 | $106.14 | $105.27 | $106.14 | $105.52 | 5,350 |
2022-12-09 | $105.45 | $105.57 | $104.97 | $104.97 | $104.37 | 2,470 |
2022-12-08 | $105.97 | $106.11 | $105.55 | $105.82 | $105.21 | 3,824 |
2022-12-07 | $105.05 | $105.89 | $105.05 | $105.23 | $104.62 | 4,267 |
2022-12-06 | $106.34 | $106.34 | $104.74 | $105.30 | $104.69 | 27,287 |
2022-12-05 | $107.57 | $107.57 | $105.97 | $106.20 | $105.59 | 28,043 |
2022-12-02 | $107.46 | $108.36 | $107.46 | $108.03 | $107.41 | 7,604 |
2022-12-01 | $108.49 | $108.49 | $108.00 | $108.07 | $107.44 | 3,616 |
2022-11-30 | $105.56 | $107.93 | $104.98 | $107.93 | $107.30 | 4,280 |
2022-11-29 | $105.97 | $106.06 | $105.51 | $105.74 | $105.12 | 5,728 |
2022-11-28 | $106.70 | $106.71 | $105.34 | $105.61 | $105.00 | 9,327 |
2022-11-25 | $106.88 | $107.09 | $106.88 | $107.09 | $107.09 | 1,373 |
2022-11-23 | $106.21 | $106.84 | $106.21 | $106.67 | $106.67 | 1,857 |
2022-11-22 | $105.49 | $106.27 | $105.49 | $106.27 | $106.27 | 5,011 |
2022-11-21 | $104.60 | $105.15 | $104.60 | $104.93 | $104.93 | 6,006 |
2022-11-18 | $104.85 | $104.85 | $104.21 | $104.60 | $104.60 | 7,085 |
2022-11-17 | $102.84 | $103.73 | $102.61 | $103.73 | $103.73 | 5,738 |
2022-11-16 | $104.72 | $104.72 | $104.16 | $104.16 | $104.16 | 2,977 |
2022-11-15 | $105.19 | $105.59 | $105.02 | $105.02 | $105.02 | 2,979 |
2022-11-14 | $105.44 | $105.67 | $104.10 | $104.10 | $104.10 | 492,854 |
2022-11-11 | $104.58 | $105.36 | $104.54 | $105.12 | $105.12 | 7,013 |
2022-11-10 | $102.70 | $104.53 | $102.70 | $104.53 | $104.53 | 3,271 |
2022-11-09 | $100.60 | $101.04 | $99.65 | $99.70 | $99.70 | 3,275 |
2022-11-08 | $101.02 | $102.00 | $100.25 | $101.14 | $101.14 | 6,443 |
2022-11-07 | $100.01 | $100.66 | $99.61 | $100.54 | $100.54 | 7,896 |
2022-11-04 | $99.93 | $100.13 | $98.55 | $99.75 | $99.75 | 3,554 |
2022-11-03 | $98.12 | $99.00 | $97.40 | $98.47 | $98.47 | 4,421 |
2022-11-02 | $100.51 | $101.97 | $99.10 | $99.10 | $99.10 | 4,409 |
2022-11-01 | $100.88 | $101.32 | $100.53 | $101.20 | $101.20 | 4,437 |
2022-10-31 | $100.87 | $101.36 | $100.72 | $100.80 | $100.80 | 8,997 |
2022-10-28 | $99.34 | $101.18 | $99.34 | $101.18 | $101.18 | 4,309 |
2022-10-27 | $99.64 | $100.13 | $99.13 | $99.13 | $99.13 | 10,323 |
2022-10-26 | $98.99 | $99.69 | $98.82 | $98.82 | $98.82 | 3,362 |
2022-10-25 | $96.98 | $98.71 | $96.98 | $98.71 | $98.71 | 7,554 |
2022-10-24 | $96.26 | $96.98 | $96.10 | $96.89 | $96.89 | 22,228 |
2022-10-21 | $94.33 | $95.89 | $94.33 | $95.79 | $95.79 | 3,854 |
2022-10-20 | $95.73 | $95.73 | $93.60 | $93.76 | $93.76 | 8,798 |
2022-10-19 | $95.57 | $95.57 | $94.44 | $94.94 | $94.94 | 3,144 |
2022-10-18 | $96.85 | $97.25 | $95.75 | $96.20 | $96.20 | 4,515 |
2022-10-17 | $94.39 | $95.11 | $94.39 | $94.85 | $94.85 | 7,951 |
2022-10-14 | $93.59 | $93.59 | $92.92 | $92.97 | $92.97 | 35,748 |
2022-10-13 | $91.31 | $95.33 | $91.00 | $94.86 | $94.86 | 9,758 |
2022-10-12 | $93.63 | $93.63 | $92.88 | $92.88 | $92.88 | 3,265 |
2022-10-11 | $93.13 | $94.59 | $93.13 | $93.62 | $93.62 | 4,017 |
2022-10-10 | $93.88 | $93.89 | $93.00 | $93.63 | $93.63 | 9,420 |
2022-10-07 | $94.73 | $94.73 | $93.14 | $93.57 | $93.57 | 8,466 |
2022-10-06 | $96.31 | $96.42 | $95.73 | $95.87 | $95.87 | 5,653 |
2022-10-05 | $96.48 | $97.41 | $96.48 | $96.97 | $96.97 | 9,462 |
2022-10-04 | $95.70 | $97.47 | $95.70 | $97.44 | $97.44 | 4,036 |
2022-10-03 | $93.20 | $95.00 | $92.87 | $94.60 | $94.60 | 7,564 |
2022-09-30 | $92.97 | $93.10 | $91.90 | $91.93 | $91.93 | 5,234 |
2022-09-29 | $93.96 | $93.96 | $92.31 | $92.81 | $92.81 | 3,498 |
2022-09-28 | $93.20 | $94.87 | $93.18 | $94.69 | $94.69 | 8,424 |
2022-09-27 | $93.95 | $93.97 | $91.97 | $92.57 | $92.57 | 16,993 |
2022-09-26 | $93.67 | $94.48 | $92.65 | $93.09 | $93.09 | 50,616 |
2022-09-23 | $94.77 | $94.77 | $93.11 | $94.03 | $94.03 | 8,300 |
2022-09-22 | $96.79 | $96.79 | $95.37 | $95.56 | $95.56 | 5,476 |
2022-09-21 | $98.59 | $99.13 | $96.74 | $96.74 | $96.74 | 3,166 |
2022-09-20 | $98.06 | $98.19 | $97.28 | $97.93 | $97.93 | 23,486 |
2022-09-19 | $97.83 | $99.59 | $97.83 | $99.53 | $99.53 | 3,324 |
2022-09-16 | $99.02 | $99.11 | $98.37 | $99.04 | $98.58 | 31,428 |
2022-09-15 | $100.38 | $101.05 | $99.85 | $100.09 | $99.62 | 5,314 |
2022-09-14 | $100.80 | $101.10 | $100.13 | $100.67 | $100.67 | 13,859 |
2022-09-13 | $102.62 | $102.69 | $101.34 | $101.34 | $101.34 | 9,587 |
2022-09-12 | $105.05 | $105.58 | $104.91 | $105.16 | $105.16 | 7,087 |
2022-09-09 | $103.62 | $104.65 | $103.60 | $104.49 | $104.49 | 2,783 |
2022-09-08 | $102.13 | $103.20 | $101.99 | $103.20 | $103.20 | 3,297 |
2022-09-07 | $100.85 | $102.55 | $100.81 | $102.51 | $102.51 | 2,848 |
2022-09-06 | $101.16 | $101.16 | $100.08 | $100.43 | $100.43 | 49,552 |
2022-09-02 | $102.59 | $102.86 | $100.29 | $100.70 | $100.70 | 48,190 |
2022-09-01 | $100.77 | $101.59 | $100.25 | $101.59 | $101.59 | 6,202 |
2022-08-31 | $102.58 | $102.58 | $101.40 | $101.44 | $101.44 | 4,342 |
2022-08-30 | $103.71 | $103.71 | $101.96 | $102.06 | $102.06 | 28,237 |
2022-08-29 | $103.31 | $103.82 | $102.90 | $103.19 | $103.19 | 6,978 |
2022-08-26 | $106.61 | $106.71 | $103.77 | $103.85 | $103.85 | 13,274 |
2022-08-25 | $106.19 | $106.91 | $106.05 | $106.90 | $106.90 | 6,125 |
2022-08-24 | $105.47 | $105.70 | $105.13 | $105.43 | $105.43 | 5,833 |
2022-08-23 | $105.94 | $106.00 | $105.28 | $105.32 | $105.32 | 3,772 |
2022-08-22 | $107.10 | $107.10 | $105.45 | $105.51 | $105.51 | 7,246 |
2022-08-19 | $108.63 | $108.63 | $107.68 | $107.87 | $107.87 | 9,100 |
2022-08-18 | $108.55 | $109.14 | $108.49 | $108.99 | $108.99 | 12,265 |
2022-08-17 | $108.65 | $108.80 | $108.23 | $108.64 | $108.64 | 2,961 |
2022-08-16 | $108.95 | $109.92 | $108.95 | $109.55 | $109.55 | 8,372 |
2022-08-15 | $108.05 | $109.07 | $108.05 | $108.95 | $108.95 | 10,239 |
2022-08-12 | $107.78 | $108.70 | $107.61 | $108.69 | $108.69 | 19,214 |
2022-08-11 | $107.08 | $108.16 | $107.01 | $107.12 | $107.12 | 6,126 |
2022-08-10 | $106.32 | $106.81 | $106.32 | $106.74 | $106.74 | 14,025 |
2022-08-09 | $105.31 | $105.31 | $104.47 | $104.67 | $104.67 | 10,972 |
2022-08-08 | $105.87 | $106.04 | $105.14 | $105.29 | $105.29 | 5,015 |
2022-08-05 | $104.16 | $104.90 | $103.75 | $104.90 | $104.90 | 5,901 |
2022-08-04 | $104.87 | $104.94 | $104.66 | $104.66 | $104.66 | 2,654 |
2022-08-03 | $104.35 | $105.18 | $104.35 | $104.97 | $104.97 | 12,113 |
2022-08-02 | $105.30 | $105.30 | $104.20 | $104.21 | $104.21 | 13,152 |
2022-08-01 | $105.49 | $105.57 | $105.12 | $105.34 | $105.34 | 2,969 |
2022-07-29 | $104.76 | $105.65 | $104.76 | $105.51 | $105.51 | 4,606 |
2022-07-28 | $103.22 | $104.43 | $103.22 | $104.43 | $104.43 | 7,183 |
2022-07-27 | $102.14 | $103.31 | $101.53 | $103.10 | $103.10 | 3,257 |
2022-07-26 | $101.64 | $101.64 | $101.37 | $101.62 | $101.62 | 3,139 |
2022-07-25 | $102.13 | $102.19 | $101.60 | $102.11 | $102.11 | 6,293 |
2022-07-22 | $102.27 | $102.43 | $101.26 | $101.86 | $101.86 | 14,762 |
2022-07-21 | $101.43 | $102.20 | $101.43 | $102.20 | $102.20 | 3,686 |
2022-07-20 | $101.13 | $101.61 | $101.06 | $101.49 | $101.49 | 3,421 |
2022-07-19 | $99.39 | $101.09 | $99.39 | $101.03 | $101.03 | 7,516 |
2022-07-18 | $99.21 | $99.48 | $98.23 | $98.33 | $98.33 | 5,403 |
2022-07-15 | $98.54 | $98.95 | $98.54 | $98.93 | $98.93 | 6,883 |
2022-07-14 | $97.21 | $97.54 | $96.46 | $97.53 | $97.53 | 6,994 |
2022-07-13 | $97.68 | $98.66 | $97.58 | $98.33 | $98.33 | 5,885 |
2022-07-12 | $99.84 | $99.90 | $98.55 | $98.73 | $98.73 | 5,452 |
2022-07-11 | $99.33 | $99.33 | $99.03 | $99.03 | $99.03 | 2,500 |
2022-07-08 | $99.88 | $100.24 | $99.66 | $99.66 | $99.66 | 9,238 |
2022-07-07 | $100.19 | $100.29 | $99.99 | $100.14 | $100.14 | 10,222 |
2022-07-06 | $98.63 | $99.51 | $98.30 | $98.97 | $98.97 | 5,063 |
2022-07-05 | $97.31 | $98.81 | $97.01 | $98.81 | $98.81 | 9,247 |
2022-07-01 | $97.58 | $99.24 | $97.58 | $99.20 | $99.20 | 6,573 |
2022-06-30 | $97.92 | $98.84 | $97.78 | $97.98 | $97.98 | 3,918 |
2022-06-29 | $98.27 | $98.70 | $98.25 | $98.64 | $98.64 | 11,886 |
2022-06-28 | $100.92 | $101.24 | $98.79 | $98.86 | $98.86 | 10,711 |
2022-06-27 | $100.66 | $100.86 | $99.95 | $100.37 | $100.37 | 16,446 |
2022-06-24 | $97.98 | $100.26 | $97.98 | $100.14 | $100.14 | 10,574 |
2022-06-23 | $97.01 | $97.45 | $96.44 | $97.45 | $97.45 | 5,489 |
2022-06-22 | $95.57 | $96.79 | $95.54 | $96.44 | $96.44 | 25,605 |
2022-06-21 | $95.88 | $96.47 | $95.70 | $96.24 | $96.24 | 21,413 |
2022-06-17 | $95.42 | $95.42 | $94.25 | $95.00 | $94.59 | 9,408 |
2022-06-16 | $95.96 | $95.96 | $94.35 | $94.73 | $94.32 | 13,578 |
2022-06-15 | $98.29 | $98.55 | $97.39 | $97.79 | $97.37 | 7,745 |
2022-06-14 | $97.66 | $97.66 | $96.35 | $97.04 | $96.62 | 4,558 |
2022-06-13 | $99.41 | $99.41 | $97.23 | $97.68 | $97.26 | 13,733 |
2022-06-10 | $101.31 | $102.00 | $100.90 | $101.12 | $100.68 | 8,434 |
2022-06-09 | $104.13 | $104.68 | $103.00 | $103.03 | $102.59 | 12,787 |
2022-06-08 | $106.25 | $106.25 | $104.78 | $104.78 | $104.33 | 3,473 |
2022-06-07 | $104.95 | $106.63 | $104.95 | $106.55 | $106.09 | 11,104 |
2022-06-06 | $106.09 | $106.09 | $105.46 | $105.74 | $105.28 | 13,387 |
2022-06-03 | $105.68 | $105.68 | $105.05 | $105.28 | $104.83 | 9,084 |
2022-06-02 | $105.27 | $106.19 | $105.27 | $106.18 | $105.72 | 11,412 |
2022-06-01 | $106.10 | $106.10 | $104.02 | $104.73 | $104.28 | 5,012 |
2022-05-31 | $106.00 | $106.16 | $105.22 | $105.50 | $105.04 | 10,320 |
2022-05-27 | $105.00 | $106.60 | $105.00 | $106.60 | $106.14 | 9,216 |
2022-05-26 | $103.60 | $104.75 | $103.60 | $104.45 | $104.00 | 6,348 |
2022-05-25 | $101.93 | $102.89 | $101.83 | $102.53 | $102.09 | 8,104 |
2022-05-24 | $101.04 | $101.94 | $100.30 | $101.71 | $101.27 | 6,921 |
2022-05-23 | $101.54 | $101.92 | $100.60 | $101.59 | $101.15 | 8,967 |
2022-05-20 | $101.38 | $101.54 | $98.61 | $100.48 | $100.05 | 9,063 |
2022-05-19 | $100.00 | $100.83 | $99.55 | $100.59 | $100.16 | 11,540 |
2022-05-18 | $104.08 | $104.08 | $100.60 | $100.67 | $100.23 | 8,428 |
2022-05-17 | $104.05 | $104.81 | $103.78 | $104.81 | $104.36 | 13,261 |
2022-05-16 | $103.21 | $103.57 | $102.54 | $103.06 | $102.62 | 17,219 |
2022-05-13 | $102.55 | $103.55 | $102.50 | $103.08 | $102.64 | 6,862 |
2022-05-12 | $100.63 | $101.76 | $100.21 | $101.53 | $101.09 | 7,558 |
2022-05-11 | $102.44 | $102.44 | $100.98 | $100.98 | $100.55 | 2,781 |
2022-05-10 | $103.42 | $103.55 | $101.10 | $102.06 | $101.62 | 13,425 |
2022-05-09 | $103.26 | $103.51 | $102.50 | $102.50 | $102.06 | 4,510 |
2022-05-06 | $103.05 | $104.47 | $103.05 | $104.26 | $103.81 | 15,365 |
2022-05-05 | $106.90 | $106.90 | $104.16 | $104.61 | $104.16 | 7,289 |
2022-05-04 | $105.05 | $107.70 | $104.98 | $107.70 | $107.24 | 4,760 |
2022-05-03 | $104.81 | $105.53 | $104.81 | $105.09 | $104.64 | 4,319 |
2022-05-02 | $104.21 | $105.02 | $102.52 | $104.05 | $103.61 | 13,832 |
2022-04-29 | $106.96 | $106.96 | $104.05 | $104.09 | $103.64 | 6,727 |
2022-04-28 | $106.11 | $107.66 | $106.11 | $107.46 | $107.00 | 6,274 |
2022-04-27 | $106.93 | $107.19 | $106.14 | $106.20 | $105.74 | 8,279 |
2022-04-26 | $107.99 | $107.99 | $106.10 | $106.10 | $105.64 | 7,207 |
2022-04-25 | $107.91 | $108.44 | $106.10 | $108.38 | $107.91 | 6,430 |
2022-04-22 | $110.85 | $110.85 | $108.00 | $108.00 | $107.53 | 10,472 |
2022-04-21 | $112.40 | $112.40 | $110.75 | $110.75 | $110.27 | 5,857 |
2022-04-20 | $110.66 | $111.93 | $110.66 | $111.73 | $111.24 | 18,417 |
2022-04-19 | $109.14 | $110.53 | $109.14 | $110.37 | $109.90 | 22,801 |
2022-04-18 | $108.96 | $109.36 | $108.41 | $108.75 | $108.28 | 14,066 |
2022-04-14 | $110.04 | $110.04 | $109.20 | $109.20 | $108.73 | 8,623 |
2022-04-13 | $109.28 | $109.83 | $108.97 | $109.72 | $109.25 | 7,736 |
2022-04-12 | $110.02 | $110.34 | $108.78 | $109.01 | $108.54 | 10,426 |
2022-04-11 | $110.10 | $110.28 | $109.28 | $109.29 | $108.82 | 9,592 |
2022-04-08 | $109.80 | $110.71 | $109.80 | $110.22 | $109.74 | 13,560 |
2022-04-07 | $109.59 | $110.37 | $108.93 | $109.99 | $109.52 | 12,482 |
2022-04-06 | $108.65 | $109.49 | $108.65 | $109.32 | $108.85 | 92,883 |
2022-04-05 | $109.50 | $110.33 | $109.01 | $109.09 | $108.62 | 10,855 |
2022-04-04 | $110.49 | $110.49 | $109.52 | $109.91 | $109.44 | 15,236 |
2022-04-01 | $110.41 | $110.41 | $109.38 | $110.24 | $109.76 | 15,233 |
2022-03-31 | $111.26 | $111.26 | $109.72 | $109.72 | $109.25 | 6,266 |
2022-03-30 | $111.50 | $111.50 | $110.81 | $110.95 | $110.47 | 6,947 |
2022-03-29 | $111.06 | $111.77 | $110.70 | $111.53 | $111.05 | 12,291 |
2022-03-28 | $110.04 | $110.15 | $109.36 | $110.15 | $109.67 | 15,940 |
2022-03-25 | $109.33 | $109.86 | $109.00 | $109.86 | $109.39 | 6,524 |
2022-03-24 | $108.53 | $108.98 | $108.23 | $108.98 | $108.51 | 7,972 |
2022-03-23 | $108.79 | $108.79 | $108.01 | $108.01 | $107.54 | 6,120 |
2022-03-22 | $109.56 | $109.56 | $109.07 | $109.24 | $108.77 | 10,279 |
2022-03-21 | $109.62 | $109.62 | $108.34 | $108.86 | $108.39 | 9,941 |
2022-03-18 | $108.24 | $109.34 | $108.10 | $109.34 | $108.49 | 4,459 |
2022-03-17 | $107.65 | $108.47 | $107.57 | $108.40 | $107.56 | 15,298 |
2022-03-16 | $106.92 | $107.36 | $106.34 | $107.28 | $106.45 | 10,681 |
2022-03-15 | $105.19 | $106.09 | $105.17 | $105.98 | $105.16 | 486,061 |
2022-03-14 | $105.02 | $105.54 | $104.13 | $104.39 | $103.58 | 13,673 |
2022-03-11 | $106.07 | $106.07 | $104.41 | $104.41 | $103.60 | 14,829 |
2022-03-10 | $104.58 | $105.31 | $104.13 | $105.23 | $104.41 | 22,386 |
2022-03-09 | $105.38 | $105.95 | $105.23 | $105.42 | $104.60 | 4,026 |
2022-03-08 | $105.35 | $105.62 | $103.68 | $103.69 | $102.89 | 10,407 |
2022-03-07 | $106.84 | $106.96 | $104.96 | $104.97 | $104.16 | 13,136 |
2022-03-04 | $106.94 | $107.31 | $106.28 | $107.31 | $106.48 | 10,659 |
2022-03-03 | $107.86 | $107.97 | $107.02 | $107.49 | $106.66 | 16,229 |
2022-03-02 | $105.64 | $107.41 | $105.64 | $107.07 | $106.24 | 6,485 |
2022-03-01 | $106.19 | $106.19 | $104.64 | $104.99 | $104.18 | 26,117 |
2022-02-28 | $105.86 | $106.56 | $105.03 | $106.22 | $105.40 | 7,514 |
2022-02-25 | $104.43 | $106.79 | $104.43 | $106.79 | $105.96 | 18,888 |
2022-02-24 | $101.57 | $104.01 | $100.69 | $104.01 | $103.20 | 31,217 |
2022-02-23 | $105.06 | $105.06 | $103.13 | $103.23 | $102.43 | 9,312 |
2022-02-22 | $105.34 | $105.79 | $104.29 | $104.66 | $103.85 | 15,354 |
2022-02-18 | $105.57 | $106.39 | $105.57 | $105.82 | $105.00 | 7,993 |
2022-02-17 | $106.20 | $106.58 | $105.73 | $105.89 | $105.07 | 6,804 |
2022-02-16 | $106.80 | $107.55 | $106.36 | $107.29 | $106.46 | 7,705 |
2022-02-15 | $107.01 | $107.39 | $106.85 | $107.19 | $106.36 | 11,211 |
2022-02-14 | $106.00 | $106.26 | $105.27 | $105.91 | $105.09 | 14,360 |
2022-02-11 | $107.40 | $108.01 | $106.33 | $106.55 | $105.72 | 28,280 |
2022-02-10 | $108.77 | $109.41 | $107.07 | $107.57 | $106.73 | 17,801 |
2022-02-09 | $109.29 | $109.59 | $109.29 | $109.49 | $108.64 | 12,098 |
2022-02-08 | $107.41 | $108.18 | $107.10 | $108.11 | $107.27 | 18,502 |
2022-02-07 | $107.65 | $107.65 | $106.94 | $107.06 | $106.23 | 27,331 |
2022-02-04 | $107.49 | $107.96 | $106.23 | $107.15 | $106.32 | 14,518 |
2022-02-03 | $108.45 | $108.67 | $107.65 | $107.66 | $106.82 | 8,277 |
2022-02-02 | $107.91 | $108.96 | $107.91 | $108.84 | $108.00 | 18,502 |
2022-02-01 | $107.97 | $108.00 | $107.12 | $107.97 | $107.13 | 11,365 |
2022-01-31 | $105.86 | $107.69 | $105.86 | $107.69 | $106.85 | 10,174 |
2022-01-28 | $104.47 | $106.17 | $103.48 | $106.17 | $105.35 | 21,275 |
2022-01-27 | $105.45 | $106.46 | $104.13 | $104.46 | $103.65 | 15,807 |
2022-01-26 | $106.94 | $106.98 | $104.56 | $105.11 | $104.29 | 16,495 |
2022-01-25 | $106.80 | $107.06 | $104.75 | $106.00 | $105.18 | 16,183 |
2022-01-24 | $106.16 | $107.81 | $104.43 | $107.81 | $106.97 | 22,260 |
2022-01-21 | $107.59 | $108.58 | $106.68 | $106.84 | $106.01 | 14,583 |
2022-01-20 | $109.86 | $110.42 | $107.74 | $107.84 | $107.00 | 10,567 |
2022-01-19 | $110.62 | $110.62 | $109.21 | $109.22 | $108.37 | 5,515 |
2022-01-18 | $111.06 | $111.06 | $109.75 | $110.06 | $109.21 | 51,972 |
2022-01-14 | $111.38 | $111.60 | $110.58 | $111.60 | $110.73 | 16,284 |
2022-01-13 | $112.81 | $112.85 | $111.81 | $112.00 | $111.13 | 20,432 |
2022-01-12 | $112.91 | $112.93 | $112.06 | $112.39 | $111.52 | 7,150 |
2022-01-11 | $112.14 | $112.32 | $111.03 | $112.29 | $111.42 | 11,251 |
2022-01-10 | $112.24 | $112.24 | $110.76 | $111.84 | $110.97 | 9,441 |
2022-01-07 | $112.69 | $112.78 | $112.04 | $112.19 | $111.32 | 14,371 |
2022-01-06 | $113.29 | $113.29 | $112.55 | $112.70 | $111.83 | 8,714 |
2022-01-05 | $114.50 | $114.67 | $112.68 | $112.69 | $111.82 | 13,246 |
2022-01-04 | $114.32 | $114.54 | $114.02 | $114.14 | $113.25 | 11,283 |
2022-01-03 | $114.66 | $114.66 | $112.73 | $113.49 | $112.61 | 13,793 |
2021-12-31 | $114.09 | $114.51 | $114.02 | $114.17 | $113.28 | 6,988 |
2021-12-30 | $114.71 | $114.80 | $113.89 | $113.98 | $113.10 | 7,416 |
2021-12-29 | $113.91 | $114.46 | $113.91 | $114.25 | $113.36 | 11,432 |
2021-12-28 | $113.47 | $113.71 | $113.40 | $113.55 | $112.67 | 6,020 |
2021-12-27 | $112.13 | $113.16 | $111.90 | $113.16 | $112.28 | 6,490 |
2021-12-23 | $111.43 | $111.87 | $111.43 | $111.55 | $110.68 | 12,004 |
2021-12-22 | $110.37 | $110.98 | $110.37 | $110.98 | $110.12 | 11,507 |
2021-12-21 | $109.71 | $110.42 | $109.63 | $110.25 | $109.39 | 41,452 |
2021-12-20 | $109.53 | $109.53 | $107.91 | $108.90 | $108.05 | 9,091 |
2021-12-17 | $110.88 | $111.85 | $110.63 | $110.65 | $109.29 | 6,894 |
2021-12-16 | $112.54 | $112.65 | $111.41 | $111.80 | $110.42 | 7,063 |
2021-12-15 | $110.93 | $111.80 | $110.40 | $111.80 | $110.43 | 4,591 |
2021-12-14 | $110.92 | $111.05 | $110.16 | $110.41 | $109.06 | 7,344 |
2021-12-13 | $111.21 | $111.48 | $110.64 | $111.00 | $109.64 | 6,024 |
2021-12-10 | $110.95 | $111.02 | $110.53 | $111.02 | $109.66 | 5,618 |
2021-12-09 | $110.61 | $110.81 | $110.24 | $110.26 | $108.91 | 7,499 |
2021-12-08 | $111.17 | $111.17 | $110.50 | $110.96 | $109.60 | 6,279 |
2021-12-07 | $110.59 | $111.10 | $110.50 | $110.66 | $109.30 | 5,577 |
2021-12-06 | $109.02 | $109.99 | $109.02 | $109.34 | $108.00 | 8,393 |
2021-12-03 | $108.74 | $108.74 | $107.32 | $108.01 | $106.69 | 88,762 |
2021-12-02 | $106.01 | $108.70 | $106.01 | $108.11 | $106.78 | 5,480 |
2021-12-01 | $108.02 | $108.31 | $105.99 | $105.99 | $104.69 | 7,027 |
2021-11-30 | $109.25 | $109.25 | $106.73 | $106.73 | $105.42 | 5,200 |
2021-11-29 | $109.57 | $109.86 | $109.06 | $109.56 | $108.22 | 3,800 |
2021-11-26 | $109.38 | $109.44 | $108.84 | $108.93 | $107.59 | 4,087 |
2021-11-24 | $110.95 | $111.09 | $110.77 | $111.04 | $109.68 | 2,048 |
2021-11-23 | $110.59 | $111.01 | $110.31 | $111.01 | $109.65 | 3,988 |
2021-11-22 | $110.82 | $111.47 | $110.70 | $110.70 | $109.34 | 9,591 |
2021-11-19 | $110.71 | $110.76 | $110.42 | $110.42 | $109.07 | 2,533 |
2021-11-18 | $110.83 | $110.83 | $110.33 | $110.64 | $109.28 | 2,390 |
2021-11-17 | $111.97 | $111.97 | $110.86 | $111.11 | $109.74 | 6,689 |
2021-11-16 | $111.51 | $112.06 | $111.51 | $111.68 | $110.31 | 2,840 |
2021-11-15 | $111.81 | $111.81 | $111.25 | $111.38 | $110.01 | 9,088 |
2021-11-12 | $111.17 | $111.17 | $111.13 | $111.13 | $109.76 | 856 |
2021-11-11 | $110.15 | $110.51 | $110.15 | $110.45 | $109.09 | 13,180 |
2021-11-10 | $110.47 | $110.47 | $109.96 | $110.18 | $108.83 | 2,434 |
2021-11-09 | $110.00 | $110.41 | $110.00 | $110.35 | $109.00 | 3,435 |
2021-11-08 | $110.77 | $110.77 | $109.79 | $110.24 | $108.89 | 8,515 |
2021-11-05 | $110.42 | $110.47 | $109.99 | $110.17 | $108.82 | 4,538 |
2021-11-04 | $110.36 | $110.36 | $109.72 | $109.87 | $108.52 | 3,154 |
2021-11-03 | $109.50 | $110.21 | $109.50 | $110.10 | $108.75 | 12,198 |
2021-11-02 | $109.79 | $109.79 | $109.55 | $109.58 | $108.24 | 2,310 |
2021-11-01 | $109.21 | $109.34 | $108.78 | $109.31 | $107.97 | 6,773 |
2021-10-29 | $108.99 | $109.00 | $108.39 | $108.75 | $107.41 | 4,693 |
2021-10-28 | $108.00 | $108.55 | $108.00 | $108.55 | $107.22 | 2,183 |
2021-10-27 | $108.19 | $108.27 | $107.51 | $107.52 | $106.20 | 6,071 |
2021-10-26 | $109.23 | $109.62 | $109.03 | $109.03 | $107.69 | 4,761 |
2021-10-25 | $109.98 | $109.98 | $109.39 | $109.39 | $108.05 | 5,372 |
2021-10-22 | $109.75 | $109.75 | $109.20 | $109.46 | $108.12 | 2,343 |
2021-10-21 | $108.54 | $108.98 | $108.42 | $108.98 | $107.64 | 3,774 |
2021-10-20 | $107.39 | $108.56 | $107.39 | $108.42 | $107.09 | 3,798 |
2021-10-19 | $107.34 | $107.57 | $107.34 | $107.50 | $106.18 | 1,960 |
2021-10-18 | $106.82 | $107.27 | $106.82 | $107.03 | $105.72 | 2,582 |
2021-10-15 | $107.44 | $107.44 | $106.95 | $106.95 | $105.63 | 2,524 |
2021-10-14 | $105.84 | $106.71 | $105.74 | $106.71 | $105.40 | 6,044 |
2021-10-13 | $104.58 | $105.07 | $104.10 | $104.91 | $103.62 | 5,055 |
2021-10-12 | $104.89 | $104.99 | $104.35 | $104.57 | $103.29 | 2,752 |
2021-10-11 | $105.35 | $105.36 | $104.55 | $104.55 | $103.27 | 5,021 |
2021-10-08 | $105.50 | $105.50 | $105.01 | $105.01 | $103.72 | 1,325 |
2021-10-07 | $105.34 | $105.95 | $105.34 | $105.37 | $104.08 | 5,267 |
2021-10-06 | $103.99 | $104.46 | $102.90 | $104.46 | $103.18 | 4,727 |
2021-10-05 | $103.67 | $104.50 | $103.65 | $104.23 | $102.95 | 2,829 |
2021-10-04 | $104.04 | $104.19 | $103.38 | $103.56 | $102.29 | 3,972 |
2021-10-01 | $103.96 | $104.70 | $102.77 | $103.98 | $102.70 | 5,246 |
2021-09-30 | $105.44 | $105.44 | $103.31 | $103.31 | $102.04 | 2,529 |
2021-09-29 | $104.87 | $105.07 | $104.44 | $104.86 | $103.57 | 2,215 |
2021-09-28 | $104.35 | $104.65 | $104.20 | $104.23 | $102.95 | 2,857 |
2021-09-27 | $106.07 | $106.27 | $105.67 | $105.67 | $104.37 | 2,663 |
2021-09-24 | $105.86 | $106.13 | $105.79 | $105.81 | $104.51 | 3,695 |
2021-09-23 | $105.68 | $106.29 | $105.55 | $105.78 | $104.48 | 2,836 |
2021-09-22 | $105.26 | $105.33 | $104.90 | $104.90 | $103.61 | 2,850 |
2021-09-21 | $105.11 | $105.13 | $103.96 | $104.07 | $102.79 | 5,767 |
2021-09-20 | $104.05 | $104.54 | $103.53 | $104.40 | $103.12 | 6,702 |
2021-09-17 | $106.99 | $106.99 | $105.93 | $105.98 | $104.28 | 4,204 |
2021-09-16 | $107.75 | $107.75 | $106.78 | $106.92 | $105.21 | 3,753 |
2021-09-15 | $107.03 | $107.50 | $107.03 | $107.34 | $105.62 | 2,846 |
2021-09-14 | $107.90 | $107.90 | $106.52 | $106.66 | $104.95 | 6,771 |
2021-09-13 | $107.69 | $107.89 | $107.20 | $107.37 | $105.65 | 5,180 |
2021-09-10 | $108.62 | $108.62 | $107.29 | $107.29 | $105.57 | 5,456 |
2021-09-09 | $108.78 | $108.86 | $108.08 | $108.08 | $106.35 | 5,338 |
2021-09-08 | $108.01 | $108.71 | $108.01 | $108.65 | $106.91 | 3,458 |
2021-09-07 | $109.85 | $109.85 | $108.14 | $108.14 | $106.40 | 5,088 |
2021-09-03 | $109.52 | $109.71 | $109.51 | $109.51 | $107.75 | 2,667 |
2021-09-02 | $109.16 | $109.80 | $109.16 | $109.80 | $108.04 | 3,275 |
2021-09-01 | $109.28 | $109.31 | $108.50 | $109.03 | $107.29 | 6,213 |
2021-08-31 | $108.73 | $109.01 | $108.70 | $108.84 | $107.09 | 5,374 |
2021-08-30 | $109.19 | $109.27 | $108.87 | $108.87 | $107.12 | 5,351 |
2021-08-27 | $108.22 | $108.85 | $108.22 | $108.77 | $107.03 | 1,088 |
2021-08-26 | $108.22 | $108.22 | $107.89 | $107.89 | $106.16 | 1,930 |
2021-08-25 | $108.39 | $108.79 | $108.24 | $108.61 | $106.87 | 3,485 |
2021-08-24 | $107.97 | $108.24 | $107.97 | $108.05 | $106.32 | 4,759 |
2021-08-23 | $108.50 | $108.50 | $108.00 | $108.00 | $106.27 | 4,674 |
2021-08-20 | $107.22 | $107.97 | $107.22 | $107.88 | $106.15 | 3,478 |
2021-08-19 | $106.61 | $107.23 | $106.59 | $106.99 | $105.27 | 6,982 |
2021-08-18 | $107.53 | $107.97 | $106.98 | $106.98 | $105.27 | 21,825 |
2021-08-17 | $108.59 | $108.59 | $107.56 | $108.03 | $106.30 | 5,011 |
2021-08-16 | $108.09 | $108.55 | $107.76 | $108.55 | $106.81 | 5,352 |
2021-08-13 | $108.26 | $108.26 | $107.93 | $108.09 | $106.36 | 5,597 |
2021-08-12 | $107.99 | $107.99 | $107.60 | $107.92 | $106.19 | 5,504 |
2021-08-11 | $107.17 | $107.85 | $107.17 | $107.85 | $106.12 | 3,755 |
2021-08-10 | $107.08 | $107.37 | $106.98 | $107.04 | $105.32 | 3,895 |
2021-08-09 | $106.86 | $106.86 | $106.61 | $106.81 | $105.10 | 6,073 |
2021-08-06 | $106.85 | $107.13 | $106.85 | $106.86 | $105.15 | 1,976 |
2021-08-05 | $106.69 | $106.69 | $106.06 | $106.42 | $104.71 | 3,433 |
2021-08-04 | $106.96 | $106.96 | $106.16 | $106.16 | $104.46 | 19,068 |
2021-08-03 | $106.01 | $106.95 | $106.01 | $106.95 | $105.23 | 6,133 |
2021-08-02 | $106.96 | $107.25 | $106.37 | $106.40 | $104.69 | 6,377 |
2021-07-30 | $106.72 | $106.74 | $106.34 | $106.34 | $104.63 | 5,575 |
2021-07-29 | $106.58 | $106.75 | $106.45 | $106.47 | $104.76 | 5,541 |
2021-07-28 | $105.73 | $105.97 | $105.48 | $105.64 | $103.94 | 3,013 |
2021-07-27 | $105.13 | $105.76 | $105.13 | $105.76 | $104.06 | 3,597 |
2021-07-26 | $105.43 | $105.75 | $105.43 | $105.64 | $103.95 | 5,877 |
2021-07-23 | $105.18 | $105.64 | $105.18 | $105.64 | $103.95 | 22,697 |
2021-07-22 | $104.80 | $104.80 | $104.36 | $104.54 | $102.86 | 3,035 |
2021-07-21 | $105.04 | $105.04 | $104.76 | $104.84 | $103.16 | 9,754 |
2021-07-20 | $103.51 | $104.96 | $103.51 | $104.51 | $102.84 | 2,739 |
2021-07-19 | $103.79 | $103.79 | $102.30 | $102.97 | $101.32 | 3,591 |
2021-07-16 | $105.16 | $105.16 | $104.36 | $104.41 | $102.74 | 11,541 |
2021-07-15 | $103.98 | $104.69 | $103.98 | $104.69 | $103.01 | 4,670 |
2021-07-14 | $104.95 | $104.95 | $104.55 | $104.60 | $102.93 | 3,605 |
2021-07-13 | $104.90 | $104.90 | $104.35 | $104.43 | $102.75 | 2,433 |
2021-07-12 | $105.02 | $105.48 | $105.02 | $105.48 | $103.79 | 8,023 |
2021-07-09 | $104.85 | $105.46 | $104.79 | $105.45 | $103.76 | 34,474 |
2021-07-08 | $104.00 | $104.66 | $103.71 | $104.12 | $102.45 | 4,114 |
2021-07-07 | $104.61 | $105.20 | $104.45 | $105.15 | $103.46 | 6,449 |
2021-07-06 | $104.96 | $104.96 | $103.56 | $104.37 | $102.70 | 5,260 |
2021-07-02 | $105.14 | $105.14 | $104.73 | $104.93 | $103.25 | 1,692 |
2021-07-01 | $104.34 | $104.84 | $104.34 | $104.67 | $102.99 | 6,565 |
2021-06-30 | $103.99 | $104.02 | $103.79 | $104.02 | $102.35 | 2,753 |
2021-06-29 | $104.30 | $104.53 | $103.98 | $104.04 | $102.37 | 5,701 |
2021-06-28 | $104.45 | $104.45 | $103.74 | $104.03 | $102.36 | 5,385 |
2021-06-25 | $103.77 | $104.19 | $103.77 | $104.19 | $102.52 | 1,628 |
2021-06-24 | $103.49 | $103.49 | $102.99 | $103.43 | $101.77 | 4,291 |
2021-06-23 | $102.91 | $103.24 | $102.84 | $102.84 | $101.19 | 2,072 |
2021-06-22 | $103.07 | $103.21 | $103.00 | $103.11 | $101.46 | 1,819 |
2021-06-21 | $101.58 | $103.06 | $101.58 | $103.06 | $101.40 | 6,200 |
2021-06-18 | $102.91 | $102.91 | $101.58 | $101.58 | $99.59 | 3,073 |
2021-06-17 | $104.17 | $104.17 | $102.74 | $103.26 | $101.23 | 5,060 |
2021-06-16 | $105.31 | $105.31 | $104.24 | $104.50 | $102.46 | 1,370 |
2021-06-15 | $105.24 | $105.47 | $105.03 | $105.43 | $103.37 | 4,269 |
2021-06-14 | $106.25 | $106.25 | $105.03 | $105.24 | $103.18 | 5,564 |
2021-06-11 | $105.95 | $105.95 | $105.61 | $105.94 | $103.87 | 2,135 |
2021-06-10 | $105.53 | $105.79 | $105.52 | $105.52 | $103.46 | 1,154 |
2021-06-09 | $106.14 | $106.14 | $105.43 | $105.43 | $103.37 | 3,573 |
2021-06-08 | $105.69 | $106.03 | $105.36 | $105.93 | $103.86 | 2,841 |
2021-06-07 | $106.07 | $106.09 | $105.40 | $105.49 | $103.43 | 4,094 |
2021-06-04 | $105.79 | $105.95 | $105.43 | $105.95 | $103.88 | 15,775 |
2021-06-03 | $105.23 | $105.42 | $105.20 | $105.40 | $103.33 | 3,507 |
2021-06-02 | $105.90 | $105.90 | $105.25 | $105.34 | $103.27 | 3,483 |
2021-06-01 | $105.93 | $105.93 | $105.17 | $105.48 | $103.42 | 3,919 |
2021-05-28 | $105.18 | $105.25 | $105.17 | $105.18 | $103.12 | 11,995 |
2021-05-27 | $105.34 | $105.41 | $105.15 | $105.18 | $103.11 | 14,269 |
2021-05-26 | $104.68 | $104.75 | $104.68 | $104.72 | $102.67 | 2,924 |
2021-05-25 | $105.09 | $105.09 | $104.30 | $104.30 | $102.26 | 12,867 |
2021-05-24 | $105.10 | $105.21 | $105.01 | $105.03 | $102.97 | 2,502 |
2021-05-21 | $104.59 | $104.59 | $104.59 | $104.59 | $102.54 | 364 |
2021-05-20 | $104.34 | $104.69 | $104.31 | $104.42 | $102.37 | 945 |
2021-05-19 | $103.66 | $103.66 | $103.66 | $103.66 | $101.63 | 252 |
2021-05-18 | $104.89 | $104.89 | $104.35 | $104.35 | $102.30 | 1,889 |
2021-05-17 | $105.32 | $105.32 | $105.27 | $105.27 | $103.21 | 703 |
2021-05-14 | $105.19 | $105.56 | $105.17 | $105.47 | $103.40 | 2,122 |
2021-05-13 | $103.66 | $104.35 | $103.65 | $104.31 | $102.27 | 1,950 |
2021-05-12 | $104.30 | $104.30 | $102.39 | $102.39 | $100.38 | 953 |
2021-05-11 | $105.05 | $105.05 | $104.72 | $104.77 | $102.72 | 2,014 |
2021-05-10 | $107.01 | $107.29 | $106.24 | $106.24 | $104.16 | 5,674 |
2021-05-07 | $105.47 | $106.35 | $105.47 | $106.35 | $104.27 | 4,922 |
2021-05-06 | $104.22 | $105.27 | $104.20 | $105.27 | $103.21 | 2,455 |
2021-05-05 | $104.55 | $104.79 | $104.55 | $104.68 | $102.63 | 1,677 |
2021-05-04 | $103.85 | $104.59 | $103.85 | $104.59 | $102.54 | 1,379 |
2021-05-03 | $104.19 | $105.00 | $104.18 | $104.40 | $102.35 | 4,271 |
2021-04-30 | $103.78 | $103.88 | $103.68 | $103.77 | $101.73 | 2,305 |
2021-04-29 | $104.56 | $104.62 | $104.56 | $104.57 | $102.52 | 705 |
2021-04-28 | $104.05 | $104.18 | $103.82 | $103.82 | $101.78 | 2,284 |
2021-04-27 | $104.07 | $104.18 | $103.95 | $104.17 | $102.13 | 4,372 |
2021-04-26 | $104.14 | $104.14 | $104.10 | $104.10 | $102.06 | 1,882 |
2021-04-23 | $104.04 | $104.08 | $104.04 | $104.08 | $102.04 | 1,365 |
2021-04-22 | $103.96 | $103.96 | $102.93 | $103.07 | $101.05 | 708 |
2021-04-21 | $102.29 | $103.60 | $102.29 | $103.60 | $101.57 | 2,901 |
2021-04-20 | $102.66 | $102.67 | $102.15 | $102.50 | $100.49 | 2,717 |
2021-04-19 | $102.91 | $102.95 | $102.76 | $102.95 | $100.94 | 887 |
2021-04-16 | $103.29 | $103.46 | $103.15 | $103.34 | $101.31 | 2,184 |
2021-04-15 | $102.20 | $102.69 | $102.20 | $102.65 | $100.64 | 8,016 |
2021-04-14 | $102.10 | $102.10 | $101.69 | $101.74 | $99.75 | 18,336 |
2021-04-13 | $101.29 | $101.58 | $101.28 | $101.58 | $99.59 | 834 |
2021-04-12 | $101.45 | $101.83 | $101.44 | $101.83 | $99.84 | 25,826 |
2021-04-09 | $101.26 | $101.48 | $101.00 | $101.48 | $99.49 | 6,348 |
2021-04-08 | $101.01 | $101.01 | $100.73 | $100.98 | $99.00 | 3,624 |
2021-04-07 | $100.76 | $100.87 | $100.76 | $100.87 | $98.89 | 781 |
2021-04-06 | $101.52 | $101.54 | $101.17 | $101.26 | $99.28 | 20,385 |
2021-04-05 | $100.77 | $101.36 | $100.77 | $101.34 | $99.35 | 3,765 |
2021-04-01 | $99.78 | $100.15 | $99.64 | $100.15 | $98.19 | 36,704 |
2021-03-31 | $99.86 | $99.86 | $99.32 | $99.33 | $97.38 | 2,491 |
2021-03-30 | $99.05 | $99.60 | $99.05 | $99.39 | $97.44 | 2,914 |
2021-03-29 | $99.50 | $99.61 | $99.28 | $99.30 | $97.35 | 1,525 |
2021-03-26 | $98.61 | $99.57 | $98.35 | $99.57 | $97.62 | 6,848 |
2021-03-25 | $96.25 | $98.02 | $96.21 | $98.02 | $96.10 | 2,467 |
2021-03-24 | $97.60 | $97.60 | $96.64 | $96.64 | $94.75 | 1,003 |
2021-03-23 | $97.37 | $97.37 | $96.59 | $96.59 | $94.70 | 1,638 |
2021-03-22 | $97.75 | $98.06 | $97.75 | $98.06 | $96.14 | 716 |
2021-03-19 | $98.85 | $98.85 | $98.57 | $98.57 | $96.27 | 350 |
2021-03-18 | $99.12 | $99.12 | $98.71 | $98.71 | $96.41 | 1,885 |
2021-03-17 | $98.34 | $99.18 | $98.34 | $99.18 | $96.86 | 554 |
2021-03-16 | $99.23 | $99.23 | $98.86 | $98.95 | $96.64 | 2,681 |
2021-03-15 | $98.89 | $99.63 | $98.89 | $99.63 | $97.30 | 522 |
2021-03-12 | $97.33 | $98.55 | $97.33 | $98.55 | $96.25 | 3,744 |
2021-03-11 | $98.02 | $98.02 | $97.57 | $97.57 | $95.29 | 2,993 |
2021-03-10 | $96.65 | $97.06 | $96.65 | $97.06 | $94.80 | 904 |
2021-03-09 | $96.41 | $96.84 | $96.00 | $96.00 | $93.76 | 4,176 |
2021-03-08 | $95.42 | $96.75 | $95.42 | $95.96 | $93.72 | 8,249 |
2021-03-05 | $93.54 | $95.06 | $92.15 | $94.90 | $92.69 | 5,657 |
2021-03-04 | $93.84 | $93.84 | $92.02 | $92.57 | $90.41 | 6,237 |
2021-03-03 | $95.12 | $95.12 | $94.36 | $94.36 | $92.16 | 501 |
2021-03-02 | $95.14 | $95.14 | $94.47 | $94.84 | $92.63 | 3,244 |
2021-03-01 | $95.36 | $95.58 | $95.20 | $95.20 | $92.98 | 6,908 |
2021-02-26 | $94.21 | $94.21 | $93.02 | $93.24 | $91.06 | 3,451 |
2021-02-25 | $95.82 | $95.82 | $93.77 | $93.77 | $91.58 | 3,956 |
2021-02-24 | $95.09 | $95.87 | $95.09 | $95.73 | $93.50 | 3,089 |
2021-02-23 | $93.86 | $94.78 | $93.86 | $94.58 | $92.37 | 4,217 |
2021-02-22 | $94.18 | $94.39 | $93.96 | $94.29 | $92.09 | 2,393 |
2021-02-19 | $94.49 | $94.56 | $94.35 | $94.35 | $92.15 | 1,375 |
2021-02-18 | $93.88 | $93.98 | $93.61 | $93.75 | $91.56 | 12,825 |
2021-02-17 | $93.69 | $94.18 | $93.69 | $94.14 | $91.95 | 706 |
2021-02-16 | $94.77 | $94.97 | $94.26 | $94.26 | $92.06 | 3,284 |
2021-02-12 | $94.32 | $94.55 | $94.11 | $94.55 | $92.35 | 27,874 |
2021-02-11 | $94.12 | $94.16 | $93.85 | $94.16 | $91.96 | 7,935 |
2021-02-10 | $93.98 | $94.00 | $93.91 | $93.91 | $91.72 | 871 |
2021-02-09 | $93.75 | $93.76 | $93.72 | $93.72 | $91.53 | 3,955 |
2021-02-08 | $92.94 | $93.44 | $92.94 | $93.44 | $91.26 | 1,899 |
2021-02-05 | $92.53 | $92.62 | $92.36 | $92.43 | $90.28 | 5,506 |
2021-02-04 | $91.65 | $91.96 | $91.65 | $91.86 | $89.71 | 2,396 |
2021-02-03 | $91.08 | $91.18 | $90.81 | $91.13 | $89.00 | 19,072 |
2021-02-02 | $91.04 | $91.13 | $90.92 | $91.02 | $88.89 | 1,108 |
2021-02-01 | $89.24 | $90.23 | $89.24 | $90.23 | $88.13 | 2,440 |
2021-01-29 | $90.39 | $90.52 | $88.46 | $88.98 | $86.90 | 3,770 |
2021-01-28 | $90.84 | $91.03 | $90.49 | $90.49 | $88.38 | 1,367 |
2021-01-27 | $90.95 | $90.95 | $89.83 | $90.13 | $88.02 | 3,905 |
2021-01-26 | $91.82 | $92.16 | $91.77 | $91.89 | $89.75 | 5,086 |
2021-01-25 | $92.39 | $92.39 | $91.95 | $92.26 | $90.11 | 6,308 |
2021-01-22 | $91.95 | $92.40 | $91.95 | $92.40 | $90.24 | 1,847 |
2021-01-21 | $92.85 | $92.85 | $92.60 | $92.60 | $90.43 | 1,214 |
2021-01-20 | $92.63 | $92.97 | $92.63 | $92.97 | $90.80 | 25,556 |
2021-01-19 | $92.03 | $92.38 | $92.03 | $92.23 | $90.08 | 4,938 |
2021-01-15 | $91.48 | $92.18 | $91.34 | $91.92 | $89.77 | 2,010 |
2021-01-14 | $92.43 | $92.61 | $92.25 | $92.25 | $90.10 | 1,386 |
2021-01-13 | $92.22 | $92.58 | $92.18 | $92.23 | $90.08 | 50,901 |
2021-01-12 | $92.69 | $92.73 | $92.39 | $92.71 | $90.55 | 2,979 |
2021-01-11 | $91.55 | $92.15 | $91.55 | $92.09 | $89.94 | 3,113 |
2021-01-08 | $92.11 | $92.45 | $91.92 | $92.15 | $90.00 | 4,955 |
2021-01-07 | $91.83 | $92.16 | $91.83 | $92.13 | $89.98 | 1,823 |
2021-01-06 | $91.77 | $91.77 | $91.26 | $91.38 | $89.25 | 1,838 |
2021-01-05 | $88.61 | $89.35 | $88.61 | $88.98 | $86.90 | 3,560 |
2021-01-04 | $89.00 | $89.00 | $88.28 | $88.38 | $86.32 | 1,692 |
2020-12-31 | $88.98 | $89.79 | $88.98 | $89.78 | $87.68 | 2,544 |
2020-12-30 | $89.46 | $89.46 | $89.17 | $89.25 | $87.17 | 2,817 |
2020-12-29 | $89.49 | $89.49 | $88.59 | $88.70 | $86.63 | 3,187 |
2020-12-28 | $89.61 | $89.77 | $89.23 | $89.34 | $87.25 | 9,648 |
2020-12-24 | $89.19 | $89.19 | $88.73 | $89.10 | $87.02 | 11,200 |
2020-12-23 | $89.21 | $89.21 | $88.87 | $88.97 | $86.89 | 1,237 |
2020-12-22 | $88.51 | $88.57 | $88.47 | $88.47 | $86.40 | 663 |
2020-12-21 | $87.31 | $88.43 | $87.31 | $88.43 | $86.37 | 1,915 |
2020-12-18 | $89.74 | $89.88 | $89.56 | $89.77 | $87.10 | 2,208 |
2020-12-17 | $89.79 | $89.94 | $89.70 | $89.94 | $87.26 | 2,821 |
2020-12-16 | $89.50 | $89.51 | $89.21 | $89.38 | $86.72 | 2,248 |
2020-12-15 | $88.53 | $89.51 | $88.44 | $89.44 | $86.77 | 4,222 |
2020-12-14 | $89.01 | $89.01 | $88.07 | $88.13 | $85.51 | 1,689 |
2020-12-11 | $88.12 | $88.40 | $88.12 | $88.40 | $85.77 | 547 |
2020-12-10 | $88.50 | $88.75 | $88.38 | $88.75 | $86.10 | 1,405 |
2020-12-09 | $88.85 | $88.93 | $88.75 | $88.93 | $86.28 | 1,427 |
2020-12-08 | $88.17 | $88.99 | $88.17 | $88.98 | $86.33 | 1,634 |
2020-12-07 | $88.73 | $88.82 | $88.60 | $88.68 | $86.04 | 942 |
2020-12-04 | $88.34 | $89.02 | $88.34 | $89.02 | $86.36 | 7,988 |
2020-12-03 | $86.97 | $88.35 | $86.72 | $87.79 | $85.17 | 2,402 |
2020-12-02 | $87.37 | $87.78 | $87.37 | $87.65 | $85.04 | 6,557 |
2020-12-01 | $87.73 | $88.07 | $87.71 | $87.76 | $85.15 | 3,528 |
2020-11-30 | $86.97 | $86.98 | $86.76 | $86.76 | $84.17 | 3,772 |
2020-11-27 | $87.72 | $87.72 | $87.56 | $87.56 | $84.95 | 329 |
2020-11-25 | $87.70 | $87.70 | $87.66 | $87.66 | $85.04 | 411 |
2020-11-24 | $87.45 | $88.35 | $87.45 | $88.25 | $85.62 | 12,923 |
2020-11-23 | $86.44 | $86.87 | $86.44 | $86.80 | $84.22 | 1,543 |
2020-11-20 | $86.10 | $86.10 | $85.98 | $85.98 | $83.42 | 453 |
2020-11-19 | $85.95 | $86.29 | $85.67 | $86.29 | $83.72 | 1,700 |
2020-11-18 | $87.44 | $87.52 | $86.32 | $86.32 | $83.74 | 22,751 |
2020-11-17 | $86.82 | $87.46 | $86.64 | $87.23 | $84.63 | 2,505 |
2020-11-16 | $87.36 | $87.60 | $87.36 | $87.60 | $84.99 | 1,056 |
2020-11-13 | $86.16 | $86.31 | $86.16 | $86.24 | $83.66 | 1,125 |
2020-11-12 | $85.26 | $85.27 | $83.99 | $84.42 | $81.90 | 2,394 |
2020-11-11 | $86.19 | $86.19 | $85.44 | $85.64 | $83.08 | 3,755 |
2020-11-10 | $85.73 | $85.85 | $85.73 | $85.84 | $83.28 | 2,356 |
2020-11-09 | $84.50 | $87.90 | $84.50 | $84.97 | $82.44 | 12,127 |
2020-11-06 | $83.22 | $83.22 | $82.64 | $82.89 | $80.42 | 6,390 |
2020-11-05 | $82.50 | $83.40 | $82.50 | $83.00 | $80.52 | 3,618 |
2020-11-04 | $81.69 | $82.58 | $81.38 | $81.38 | $78.95 | 1,690 |
2020-11-03 | $80.76 | $81.69 | $80.76 | $81.69 | $79.26 | 4,067 |
2020-11-02 | $79.00 | $79.91 | $79.00 | $79.85 | $77.46 | 4,053 |
2020-10-30 | $78.63 | $78.63 | $77.41 | $77.97 | $75.65 | 2,696 |
2020-10-29 | $78.20 | $78.84 | $77.80 | $78.55 | $76.21 | 3,695 |
2020-10-28 | $78.50 | $78.62 | $77.74 | $77.74 | $75.42 | 4,068 |
2020-10-27 | $81.02 | $81.02 | $80.10 | $80.10 | $77.71 | 691 |
2020-10-26 | $81.86 | $81.86 | $80.51 | $80.90 | $78.49 | 2,871 |
2020-10-23 | $82.18 | $82.52 | $82.13 | $82.52 | $80.06 | 1,590 |
2020-10-22 | $81.60 | $82.05 | $81.60 | $82.05 | $79.61 | 1,684 |
2020-10-21 | $81.59 | $81.75 | $81.41 | $81.51 | $79.08 | 1,197 |
2020-10-20 | $81.76 | $82.17 | $81.51 | $81.51 | $79.08 | 3,059 |
2020-10-19 | $82.56 | $82.61 | $81.01 | $81.01 | $78.59 | 8,035 |
2020-10-16 | $82.37 | $82.37 | $82.20 | $82.20 | $79.75 | 1,237 |
2020-10-15 | $81.36 | $82.27 | $81.36 | $82.16 | $79.71 | 2,554 |
2020-10-14 | $82.17 | $82.27 | $81.85 | $81.85 | $79.41 | 3,621 |
2020-10-13 | $82.02 | $82.02 | $81.91 | $81.91 | $79.47 | 3,557 |
2020-10-12 | $82.04 | $82.59 | $82.04 | $82.53 | $80.07 | 6,571 |
2020-10-09 | $82.13 | $82.13 | $81.78 | $81.78 | $79.35 | 1,338 |
2020-10-08 | $81.47 | $81.56 | $81.47 | $81.56 | $79.13 | 2,065 |
2020-10-07 | $80.26 | $80.52 | $80.26 | $80.52 | $78.12 | 1,416 |
2020-10-06 | $80.39 | $80.39 | $79.37 | $79.37 | $77.00 | 2,021 |
2020-10-05 | $78.82 | $79.88 | $78.82 | $79.78 | $77.40 | 2,150 |
2020-10-02 | $77.39 | $78.67 | $77.39 | $78.52 | $76.18 | 19,512 |
2020-10-01 | $77.92 | $78.11 | $77.72 | $77.95 | $75.63 | 3,013 |
2020-09-30 | $78.08 | $78.36 | $77.33 | $77.81 | $75.49 | 2,857 |
2020-09-29 | $77.85 | $77.85 | $77.08 | $77.31 | $75.01 | 1,203 |
2020-09-28 | $77.90 | $77.97 | $77.77 | $77.77 | $75.45 | 2,102 |
2020-09-25 | $75.49 | $76.66 | $75.49 | $76.46 | $74.18 | 3,548 |
2020-09-24 | $74.92 | $76.00 | $74.60 | $75.52 | $73.27 | 5,541 |
2020-09-23 | $76.50 | $76.50 | $75.24 | $75.24 | $72.99 | 5,636 |
2020-09-22 | $76.83 | $76.83 | $76.24 | $76.79 | $74.50 | 5,082 |
2020-09-21 | $76.45 | $76.45 | $75.81 | $76.33 | $74.05 | 3,076 |
2020-09-18 | $79.29 | $79.33 | $78.02 | $78.35 | $75.70 | 3,278 |
2020-09-17 | $79.17 | $79.17 | $78.68 | $79.17 | $76.49 | 1,199,333 |
2020-09-16 | $80.10 | $80.10 | $79.57 | $79.57 | $76.88 | 1,463 |
2020-09-15 | $79.40 | $79.58 | $79.20 | $79.20 | $76.52 | 985 |
2020-09-14 | $79.05 | $79.29 | $79.04 | $79.20 | $76.52 | 3,110 |
2020-09-11 | $77.95 | $78.08 | $77.95 | $77.97 | $75.34 | 804 |
2020-09-10 | $79.20 | $79.20 | $77.72 | $77.82 | $75.19 | 4,151 |
2020-09-09 | $78.75 | $79.04 | $78.40 | $78.87 | $76.20 | 2,680 |
2020-09-08 | $77.81 | $78.31 | $77.71 | $77.80 | $75.17 | 10,194 |
2020-09-04 | $80.03 | $80.03 | $78.40 | $79.31 | $76.63 | 7,294 |
2020-09-03 | $80.84 | $80.84 | $79.23 | $79.51 | $76.82 | 8,068 |
2020-09-02 | $80.08 | $81.57 | $80.08 | $81.57 | $78.81 | 5,089 |
2020-09-01 | $79.84 | $79.92 | $79.77 | $79.92 | $77.21 | 1,523 |
2020-08-31 | $79.92 | $79.96 | $79.91 | $79.96 | $77.26 | 1,914 |
2020-08-28 | $80.25 | $80.36 | $79.96 | $80.36 | $77.64 | 14,394 |
2020-08-27 | $80.13 | $80.18 | $79.93 | $79.99 | $77.28 | 6,894 |
2020-08-26 | $79.33 | $79.68 | $79.27 | $79.52 | $76.83 | 1,987 |
2020-08-25 | $79.81 | $79.81 | $79.35 | $79.68 | $76.99 | 6,814 |
2020-08-24 | $79.12 | $79.81 | $79.12 | $79.81 | $77.11 | 6,558 |
2020-08-21 | $78.52 | $78.75 | $78.46 | $78.75 | $76.08 | 1,481 |
2020-08-20 | $78.81 | $79.02 | $78.80 | $78.84 | $76.17 | 1,850 |
2020-08-19 | $79.40 | $79.78 | $79.14 | $79.18 | $76.50 | 7,724 |
2020-08-18 | $79.61 | $79.77 | $79.49 | $79.49 | $76.80 | 5,722 |
2020-08-17 | $80.03 | $80.10 | $79.79 | $79.79 | $77.10 | 2,657 |
2020-08-14 | $79.47 | $80.19 | $79.47 | $79.90 | $77.20 | 6,581 |
2020-08-13 | $79.96 | $79.96 | $79.84 | $79.84 | $77.13 | 950 |
2020-08-12 | $80.39 | $80.55 | $80.12 | $80.19 | $77.48 | 5,093 |
2020-08-11 | $80.55 | $80.68 | $79.75 | $79.76 | $77.06 | 5,518 |
2020-08-10 | $79.58 | $80.08 | $79.58 | $79.99 | $77.29 | 4,362 |
2020-08-07 | $78.54 | $79.30 | $78.54 | $79.30 | $76.61 | 1,245 |
2020-08-06 | $78.14 | $78.41 | $78.14 | $78.40 | $75.75 | 659 |
2020-08-05 | $78.73 | $78.73 | $78.31 | $78.42 | $75.76 | 4,773 |
2020-08-04 | $77.79 | $78.16 | $77.79 | $78.05 | $75.41 | 2,682 |
2020-08-03 | $77.45 | $77.95 | $77.45 | $77.90 | $75.26 | 2,022 |
2020-07-31 | $77.25 | $77.28 | $77.25 | $77.28 | $74.67 | 868 |
2020-07-30 | $76.70 | $77.55 | $76.60 | $77.44 | $74.82 | 5,894 |
2020-07-29 | $76.98 | $78.04 | $76.98 | $77.82 | $75.19 | 1,932 |
2020-07-28 | $76.94 | $76.97 | $76.60 | $76.60 | $74.01 | 919 |
2020-07-27 | $76.92 | $77.28 | $76.53 | $77.28 | $74.67 | 10,522 |
2020-07-24 | $77.11 | $77.16 | $76.72 | $76.81 | $74.21 | 17,204 |
2020-07-23 | $77.67 | $78.01 | $77.12 | $77.36 | $74.74 | 2,793 |
2020-07-22 | $76.83 | $77.32 | $76.82 | $77.32 | $74.71 | 8,338 |
2020-07-21 | $76.37 | $76.96 | $76.37 | $76.52 | $73.93 | 2,798 |
2020-07-20 | $76.00 | $76.11 | $75.79 | $76.11 | $73.53 | 9,640 |
2020-07-17 | $76.36 | $76.63 | $76.36 | $76.53 | $73.94 | 1,243 |
2020-07-16 | $76.19 | $76.19 | $76.14 | $76.14 | $73.56 | 1,126 |
2020-07-15 | $75.48 | $76.05 | $75.44 | $75.96 | $73.39 | 8,208 |
2020-07-14 | $72.95 | $74.41 | $72.95 | $74.40 | $71.88 | 2,688 |
2020-07-13 | $73.76 | $74.53 | $73.15 | $73.21 | $70.73 | 3,800 |
2020-07-10 | $72.39 | $73.31 | $72.39 | $73.31 | $70.83 | 2,155 |
2020-07-09 | $72.45 | $72.53 | $71.67 | $72.25 | $69.81 | 4,241 |
2020-07-08 | $73.37 | $73.37 | $72.70 | $73.23 | $70.75 | 7,018 |
2020-07-07 | $73.82 | $73.82 | $73.14 | $73.23 | $70.76 | 21,070 |
2020-07-06 | $74.98 | $74.98 | $74.20 | $74.34 | $71.83 | 1,874 |
2020-07-02 | $73.77 | $74.17 | $73.52 | $73.54 | $71.05 | 4,953 |
2020-07-01 | $73.91 | $73.92 | $73.28 | $73.28 | $70.80 | 8,544 |
2020-06-30 | $72.84 | $73.72 | $72.84 | $73.56 | $71.07 | 2,867 |
2020-06-29 | $71.67 | $72.56 | $71.40 | $72.37 | $69.92 | 3,989 |
2020-06-26 | $72.16 | $72.16 | $71.16 | $71.16 | $68.75 | 13,845 |
2020-06-25 | $71.62 | $72.25 | $71.52 | $72.25 | $69.81 | 3,524 |
2020-06-24 | $73.04 | $73.07 | $71.50 | $71.71 | $69.28 | 11,419 |
2020-06-23 | $74.11 | $74.32 | $73.88 | $73.91 | $71.41 | 4,464 |
2020-06-22 | $73.10 | $74.05 | $73.10 | $73.80 | $71.30 | 26,531 |
2020-06-19 | $75.91 | $75.91 | $73.87 | $74.26 | $71.40 | 6,299 |
2020-06-18 | $74.81 | $75.13 | $74.58 | $74.77 | $71.89 | 128,021 |
2020-06-17 | $75.39 | $75.64 | $74.91 | $75.00 | $72.11 | 124,325 |
2020-06-16 | $76.59 | $76.59 | $74.65 | $75.37 | $72.46 | 7,975 |
2020-06-15 | $71.53 | $74.12 | $71.53 | $74.12 | $71.26 | 4,219 |
2020-06-12 | $74.40 | $74.40 | $72.57 | $73.34 | $70.52 | 4,037 |
2020-06-11 | $74.52 | $74.52 | $72.17 | $72.20 | $69.41 | 12,904 |
2020-06-10 | $78.76 | $78.76 | $77.05 | $77.10 | $74.13 | 4,237 |
2020-06-09 | $78.44 | $78.86 | $78.44 | $78.70 | $75.67 | 3,154 |
2020-06-08 | $79.99 | $80.52 | $79.95 | $80.52 | $77.42 | 9,683 |
2020-06-05 | $79.37 | $80.00 | $78.85 | $78.96 | $75.91 | 39,995 |
2020-06-04 | $76.16 | $76.92 | $75.99 | $76.92 | $73.95 | 8,882 |
2020-06-03 | $74.95 | $76.89 | $74.95 | $76.72 | $73.76 | 175,088 |
2020-06-02 | $74.48 | $74.81 | $74.38 | $74.81 | $71.92 | 8,417 |
2020-06-01 | $73.31 | $74.17 | $73.31 | $74.00 | $71.15 | 26,456 |
2020-05-29 | $72.87 | $73.45 | $72.45 | $73.45 | $70.61 | 9,949 |
2020-05-28 | $74.50 | $74.50 | $73.37 | $73.37 | $70.54 | 5,726 |
2020-05-27 | $73.34 | $73.87 | $72.79 | $73.82 | $70.97 | 15,488 |
2020-05-26 | $71.51 | $72.48 | $71.51 | $72.05 | $69.27 | 7,667 |
2020-05-22 | $70.07 | $70.07 | $69.64 | $69.99 | $67.29 | 6,270 |
2020-05-21 | $70.08 | $70.14 | $69.60 | $69.87 | $67.18 | 15,227 |
2020-05-20 | $70.04 | $70.50 | $70.04 | $70.06 | $67.36 | 5,710 |
2020-05-19 | $69.21 | $70.09 | $69.13 | $69.13 | $66.46 | 4,335 |
2020-05-18 | $69.11 | $70.00 | $69.11 | $69.77 | $67.08 | 5,493 |
2020-05-15 | $66.25 | $66.31 | $65.79 | $66.31 | $63.75 | 1,468 |
2020-05-14 | $64.31 | $66.10 | $63.28 | $66.03 | $63.49 | 10,243 |
2020-05-13 | $67.10 | $67.10 | $64.71 | $65.21 | $62.70 | 11,545 |
2020-05-12 | $68.86 | $68.86 | $67.31 | $67.31 | $64.72 | 1,748 |
2020-05-11 | $68.83 | $69.49 | $68.73 | $69.25 | $66.58 | 10,526 |
2020-05-08 | $68.91 | $69.69 | $68.82 | $69.66 | $66.98 | 7,779 |
2020-05-07 | $68.44 | $68.44 | $67.68 | $67.68 | $65.07 | 1,889 |
2020-05-06 | $67.43 | $67.43 | $66.97 | $66.97 | $64.39 | 2,773 |
2020-05-05 | $68.50 | $68.55 | $67.66 | $67.67 | $65.06 | 46,054 |
2020-05-04 | $66.50 | $67.29 | $66.50 | $67.21 | $64.62 | 5,548 |
2020-05-01 | $67.50 | $67.65 | $66.94 | $67.12 | $64.53 | 4,544 |
2020-04-30 | $71.03 | $71.03 | $69.37 | $69.50 | $66.82 | 11,906 |
2020-04-29 | $71.00 | $71.75 | $70.81 | $71.38 | $68.63 | 9,336 |
2020-04-28 | $70.05 | $70.19 | $69.35 | $69.46 | $66.78 | 7,252 |
2020-04-27 | $67.17 | $68.71 | $67.07 | $68.63 | $65.98 | 9,292 |
2020-04-24 | $65.61 | $66.60 | $65.40 | $66.43 | $63.87 | 10,170 |
2020-04-23 | $66.26 | $66.32 | $65.51 | $65.53 | $63.00 | 6,528 |
2020-04-22 | $65.42 | $65.66 | $65.18 | $65.46 | $62.93 | 3,170 |
2020-04-21 | $64.33 | $64.92 | $64.00 | $64.34 | $61.86 | 14,044 |
2020-04-20 | $66.51 | $67.20 | $66.11 | $66.17 | $63.61 | 6,724 |
2020-04-17 | $67.64 | $67.72 | $66.83 | $67.64 | $65.03 | 7,908 |
2020-04-16 | $64.89 | $65.31 | $64.45 | $65.30 | $62.78 | 2,937 |
2020-04-15 | $65.46 | $65.59 | $64.78 | $65.19 | $62.68 | 6,686 |
2020-04-14 | $67.26 | $67.99 | $66.85 | $67.58 | $64.97 | 10,465 |
2020-04-13 | $67.76 | $67.76 | $65.58 | $66.03 | $63.48 | 8,522 |
2020-04-09 | $67.41 | $68.72 | $67.26 | $67.83 | $65.21 | 15,877 |
2020-04-08 | $64.64 | $66.27 | $64.15 | $66.23 | $63.68 | 10,090 |
2020-04-07 | $65.15 | $65.65 | $63.67 | $63.78 | $61.32 | 14,299 |
2020-04-06 | $60.88 | $62.99 | $60.88 | $62.98 | $60.55 | 27,033 |
2020-04-03 | $58.95 | $58.95 | $57.73 | $58.23 | $55.99 | 14,421 |
2020-04-02 | $58.56 | $60.50 | $58.47 | $59.66 | $57.36 | 25,251 |
2020-04-01 | $59.99 | $59.99 | $58.50 | $59.00 | $56.72 | 8,904 |
2020-03-31 | $63.38 | $63.38 | $62.08 | $62.23 | $59.83 | 8,564 |
2020-03-30 | $61.75 | $63.52 | $61.46 | $63.40 | $60.96 | 211,511 |
2020-03-27 | $61.73 | $63.24 | $61.21 | $61.68 | $59.30 | 39,158 |
2020-03-26 | $60.07 | $63.67 | $60.07 | $63.67 | $61.21 | 17,351 |
2020-03-25 | $58.70 | $61.41 | $57.24 | $59.53 | $57.23 | 23,030 |
2020-03-24 | $54.64 | $57.72 | $54.64 | $57.72 | $55.49 | 34,633 |
2020-03-23 | $54.66 | $54.66 | $51.77 | $52.69 | $50.66 | 10,806 |
2020-03-20 | $58.72 | $58.78 | $55.01 | $55.08 | $52.55 | 7,934 |
2020-03-19 | $57.15 | $58.67 | $55.60 | $58.04 | $55.38 | 10,749 |
2020-03-18 | $58.69 | $59.56 | $54.68 | $56.80 | $54.19 | 109,389 |
2020-03-17 | $60.30 | $62.53 | $59.26 | $62.12 | $59.27 | 19,198 |
2020-03-16 | $60.57 | $63.52 | $58.96 | $58.96 | $56.25 | 17,776 |
2020-03-13 | $66.57 | $67.44 | $62.51 | $67.30 | $64.21 | 29,146 |
2020-03-12 | $65.08 | $66.20 | $63.19 | $63.28 | $60.38 | 33,983 |
2020-03-11 | $71.65 | $71.82 | $69.23 | $69.90 | $66.69 | 7,115 |
2020-03-10 | $72.66 | $73.77 | $70.46 | $73.76 | $70.37 | 36,473 |
2020-03-09 | $71.06 | $73.14 | $70.42 | $71.32 | $68.05 | 16,231 |
2020-03-06 | $75.52 | $77.00 | $75.30 | $76.97 | $73.44 | 41,139 |
2020-03-05 | $79.09 | $79.26 | $77.80 | $78.08 | $74.50 | 2,597 |
2020-03-04 | $79.21 | $80.70 | $78.72 | $80.70 | $77.00 | 12,605 |
2020-03-03 | $79.54 | $80.56 | $77.20 | $77.86 | $74.29 | 7,000 |
2020-03-02 | $76.66 | $79.43 | $76.48 | $79.43 | $75.79 | 21,836 |
2020-02-28 | $76.71 | $76.71 | $75.01 | $76.45 | $72.94 | 30,850 |
2020-02-27 | $80.25 | $80.81 | $78.13 | $78.13 | $74.54 | 49,517 |
2020-02-26 | $82.48 | $83.15 | $81.24 | $81.24 | $77.51 | 6,289 |
2020-02-25 | $85.18 | $85.18 | $82.17 | $82.35 | $78.57 | 13,921 |
2020-02-24 | $85.93 | $85.93 | $84.60 | $84.96 | $81.06 | 24,066 |
2020-02-21 | $87.72 | $87.72 | $87.10 | $87.29 | $83.28 | 5,344 |
2020-02-20 | $87.64 | $88.01 | $87.42 | $87.92 | $83.88 | 7,443 |
2020-02-19 | $87.98 | $88.03 | $87.83 | $87.83 | $83.80 | 8,630 |
2020-02-18 | $87.93 | $87.93 | $87.39 | $87.77 | $83.74 | 5,414 |
2020-02-14 | $88.10 | $88.10 | $87.72 | $87.91 | $83.87 | 9,351 |
2020-02-13 | $87.70 | $88.02 | $87.70 | $87.94 | $83.90 | 385,027 |
2020-02-12 | $87.90 | $87.91 | $87.74 | $87.91 | $83.87 | 3,208 |
2020-02-11 | $87.27 | $87.61 | $87.27 | $87.45 | $83.44 | 3,063 |
2020-02-10 | $86.54 | $86.94 | $86.53 | $86.94 | $82.95 | 5,507 |
2020-02-07 | $86.73 | $86.75 | $86.47 | $86.56 | $82.59 | 5,700 |
2020-02-06 | $87.65 | $87.65 | $87.14 | $87.14 | $83.14 | 6,195 |
2020-02-05 | $87.04 | $87.49 | $87.02 | $87.42 | $83.41 | 13,046 |
2020-02-04 | $85.73 | $86.59 | $85.73 | $86.27 | $82.31 | 9,230 |
2020-02-03 | $85.06 | $85.86 | $85.06 | $85.34 | $81.42 | 5,184 |
2020-01-31 | $85.63 | $85.63 | $84.76 | $84.80 | $80.91 | 7,391 |
2020-01-30 | $85.79 | $86.45 | $85.56 | $86.44 | $82.48 | 6,267 |
2020-01-29 | $86.98 | $86.98 | $86.38 | $86.38 | $82.41 | 2,741 |
2020-01-28 | $86.29 | $86.66 | $86.20 | $86.57 | $82.60 | 4,807 |
2020-01-27 | $86.40 | $86.40 | $85.83 | $85.92 | $81.98 | 69,625 |
2020-01-24 | $87.63 | $87.63 | $86.69 | $87.08 | $83.08 | 7,620 |
2020-01-23 | $87.33 | $87.95 | $87.33 | $87.95 | $83.91 | 6,359 |
2020-01-22 | $88.07 | $88.08 | $87.55 | $87.65 | $83.63 | 3,575 |
2020-01-21 | $87.92 | $87.92 | $87.65 | $87.76 | $83.73 | 4,206 |
2020-01-17 | $87.90 | $88.10 | $87.90 | $88.05 | $84.01 | 5,373 |
2020-01-16 | $87.79 | $87.93 | $87.72 | $87.93 | $83.90 | 4,910 |
2020-01-15 | $87.28 | $87.32 | $87.05 | $87.19 | $83.19 | 2,592 |
2020-01-14 | $86.78 | $87.07 | $86.73 | $86.91 | $82.92 | 7,068 |
2020-01-13 | $86.15 | $86.78 | $86.15 | $86.78 | $82.80 | 21,104 |
2020-01-10 | $86.47 | $86.47 | $86.04 | $86.16 | $82.20 | 38,034 |
2020-01-09 | $86.21 | $86.38 | $86.18 | $86.28 | $82.32 | 4,182 |
2020-01-08 | $85.95 | $86.25 | $85.83 | $85.97 | $82.02 | 6,879 |
2020-01-07 | $85.90 | $85.90 | $85.51 | $85.79 | $81.85 | 13,377 |
2020-01-06 | $85.46 | $85.92 | $85.44 | $85.92 | $81.98 | 7,679 |
2020-01-03 | $85.90 | $86.15 | $85.74 | $86.01 | $82.06 | 124,534 |
2020-01-02 | $86.69 | $86.69 | $85.92 | $86.49 | $82.52 | 98,426 |
2019-12-31 | $86.21 | $86.40 | $86.13 | $86.13 | $82.18 | 13,628 |
2019-12-30 | $86.52 | $86.52 | $85.92 | $86.21 | $82.25 | 8,148 |
2019-12-27 | $86.30 | $86.39 | $86.25 | $86.29 | $82.33 | 2,572 |
2019-12-26 | $86.27 | $86.37 | $86.13 | $86.31 | $82.35 | 7,525 |
2019-12-24 | $86.39 | $86.39 | $86.16 | $86.20 | $82.24 | 2,361 |
2019-12-23 | $86.60 | $86.60 | $86.19 | $86.20 | $82.24 | 4,399 |
2019-12-20 | $86.84 | $87.09 | $86.84 | $87.09 | $82.46 | 4,151 |
2019-12-19 | $86.52 | $86.57 | $86.36 | $86.57 | $81.97 | 8,623 |
2019-12-18 | $86.21 | $86.39 | $86.21 | $86.36 | $81.77 | 3,869 |
2019-12-17 | $86.25 | $86.43 | $86.25 | $86.35 | $81.76 | 11,951 |
2019-12-16 | $86.14 | $86.47 | $86.14 | $86.26 | $81.67 | 2,944 |
2019-12-13 | $86.16 | $86.16 | $85.67 | $85.74 | $81.18 | 5,445 |
2019-12-12 | $86.12 | $86.15 | $85.75 | $86.09 | $81.51 | 5,178 |
2019-12-11 | $85.41 | $85.46 | $85.17 | $85.41 | $80.87 | 9,542 |
2019-12-10 | $85.53 | $85.53 | $85.07 | $85.12 | $80.59 | 7,986 |
2019-12-09 | $85.52 | $85.55 | $85.35 | $85.37 | $80.83 | 24,627 |
2019-12-06 | $85.63 | $85.75 | $85.51 | $85.52 | $80.97 | 3,243 |
2019-12-05 | $84.67 | $84.93 | $84.67 | $84.87 | $80.36 | 4,163 |
2019-12-04 | $84.81 | $84.86 | $84.64 | $84.64 | $80.13 | 3,051 |
2019-12-03 | $84.03 | $84.16 | $83.85 | $84.16 | $79.69 | 6,856 |
2019-12-02 | $85.46 | $85.46 | $84.75 | $84.75 | $80.24 | 8,905 |
2019-11-29 | $85.92 | $85.92 | $85.28 | $85.28 | $80.75 | 1,980 |
2019-11-27 | $85.83 | $85.83 | $85.52 | $85.79 | $81.23 | 2,478 |
2019-11-26 | $85.33 | $85.55 | $85.33 | $85.54 | $80.99 | 3,601 |
2019-11-25 | $84.90 | $85.19 | $84.77 | $85.19 | $80.66 | 8,106 |
2019-11-22 | $84.65 | $84.65 | $84.30 | $84.48 | $79.98 | 2,732 |
2019-11-21 | $84.58 | $84.58 | $84.25 | $84.28 | $79.80 | 3,287 |
2019-11-20 | $84.81 | $85.00 | $84.57 | $84.69 | $80.19 | 4,125 |
2019-11-19 | $85.16 | $85.16 | $84.82 | $84.96 | $80.45 | 5,397 |
2019-11-18 | $84.90 | $84.93 | $84.75 | $84.86 | $80.35 | 6,524 |
2019-11-15 | $84.79 | $84.88 | $84.56 | $84.87 | $80.35 | 33,296 |
2019-11-14 | $84.33 | $84.50 | $84.33 | $84.49 | $80.00 | 7,918 |
2019-11-13 | $84.30 | $84.40 | $84.25 | $84.28 | $79.80 | 17,031 |
2019-11-12 | $84.49 | $84.65 | $84.27 | $84.34 | $79.85 | 4,586 |
2019-11-11 | $84.06 | $84.44 | $84.06 | $84.35 | $79.86 | 3,630 |
2019-11-08 | $84.18 | $84.44 | $84.18 | $84.44 | $79.95 | 14,315 |
2019-11-07 | $84.62 | $84.67 | $84.25 | $84.25 | $79.77 | 7,021 |
2019-11-06 | $84.23 | $84.25 | $84.01 | $84.24 | $79.76 | 7,554 |
2019-11-05 | $84.22 | $84.34 | $84.01 | $84.09 | $79.62 | 34,588 |
2019-11-04 | $84.15 | $84.15 | $83.78 | $83.90 | $79.44 | 13,998 |
2019-11-01 | $83.13 | $83.51 | $83.13 | $83.51 | $79.07 | 6,516 |
2019-10-31 | $83.14 | $83.14 | $82.23 | $82.50 | $78.12 | 5,367 |
2019-10-30 | $83.06 | $83.09 | $82.65 | $83.06 | $78.64 | 3,053 |
2019-10-29 | $83.28 | $83.37 | $83.15 | $83.25 | $78.82 | 6,448 |
2019-10-28 | $83.20 | $83.22 | $82.90 | $82.90 | $78.49 | 5,318 |
2019-10-25 | $82.51 | $82.86 | $82.51 | $82.68 | $78.29 | 102,083 |
2019-10-24 | $82.49 | $82.57 | $82.21 | $82.51 | $78.12 | 10,014 |
2019-10-23 | $82.11 | $82.23 | $82.06 | $82.23 | $77.85 | 7,854 |
2019-10-22 | $81.95 | $82.40 | $81.92 | $82.05 | $77.68 | 25,361 |
2019-10-21 | $82.12 | $82.14 | $81.96 | $82.02 | $77.66 | 4,664 |
2019-10-18 | $81.46 | $81.78 | $81.42 | $81.66 | $77.32 | 9,694 |
2019-10-17 | $81.53 | $81.63 | $81.29 | $81.47 | $77.13 | 3,575 |
2019-10-16 | $81.02 | $81.19 | $80.91 | $81.02 | $76.71 | 17,193 |
2019-10-15 | $80.74 | $81.25 | $80.74 | $81.08 | $76.77 | 6,383 |
2019-10-14 | $80.49 | $80.65 | $80.44 | $80.47 | $76.19 | 9,129 |
2019-10-11 | $80.34 | $81.29 | $80.34 | $80.81 | $76.51 | 4,202 |
2019-10-10 | $79.64 | $79.88 | $79.53 | $79.65 | $75.41 | 3,780 |
2019-10-09 | $79.23 | $79.23 | $79.03 | $79.22 | $75.00 | 1,646 |
2019-10-08 | $79.61 | $79.61 | $78.65 | $78.65 | $74.47 | 3,683 |
2019-10-07 | $80.06 | $80.32 | $79.95 | $79.95 | $75.70 | 5,311 |
2019-10-04 | $79.79 | $80.22 | $79.76 | $80.22 | $75.95 | 1,381 |
2019-10-03 | $78.93 | $79.34 | $78.66 | $79.32 | $75.10 | 6,152 |
2019-10-02 | $80.41 | $80.41 | $78.98 | $79.07 | $74.87 | 6,168 |
2019-10-01 | $81.84 | $82.00 | $80.43 | $80.43 | $76.15 | 3,695 |
2019-09-30 | $81.35 | $81.71 | $81.34 | $81.55 | $77.21 | 13,721 |
2019-09-27 | $81.46 | $81.47 | $81.06 | $81.06 | $76.75 | 1,501 |
2019-09-26 | $81.73 | $81.73 | $81.15 | $81.38 | $77.05 | 3,397 |
2019-09-25 | $81.13 | $81.60 | $81.13 | $81.56 | $77.22 | 1,876 |
2019-09-24 | $81.86 | $81.86 | $80.70 | $80.91 | $76.60 | 4,442 |
2019-09-23 | $81.41 | $81.63 | $81.34 | $81.42 | $77.09 | 7,938 |
2019-09-20 | $82.11 | $82.33 | $81.82 | $81.84 | $77.11 | 6,505 |
2019-09-19 | $82.45 | $82.56 | $82.04 | $82.04 | $77.29 | 10,951 |
2019-09-18 | $82.11 | $82.17 | $81.58 | $82.14 | $77.39 | 8,778 |
2019-09-17 | $82.11 | $82.24 | $82.02 | $82.23 | $77.48 | 3,267 |
2019-09-16 | $82.06 | $82.17 | $81.96 | $82.11 | $77.36 | 6,603 |
2019-09-13 | $82.61 | $82.72 | $82.30 | $82.30 | $77.54 | 9,284 |
2019-09-12 | $82.61 | $82.63 | $82.24 | $82.36 | $77.59 | 13,175 |
2019-09-11 | $81.84 | $82.32 | $81.84 | $82.32 | $77.56 | 3,127 |
2019-09-10 | $81.23 | $81.63 | $81.00 | $81.63 | $76.91 | 11,856 |
2019-09-09 | $81.08 | $81.31 | $81.02 | $81.31 | $76.61 | 7,517 |
2019-09-06 | $80.97 | $81.12 | $80.80 | $80.87 | $76.19 | 34,165 |
2019-09-05 | $80.26 | $80.85 | $80.26 | $80.65 | $75.98 | 5,224 |
2019-09-04 | $79.53 | $79.56 | $79.32 | $79.55 | $74.94 | 3,567 |
2019-09-03 | $78.89 | $78.89 | $78.50 | $78.73 | $74.18 | 2,410 |
2019-08-30 | $79.36 | $79.52 | $79.21 | $79.30 | $74.71 | 5,111 |
2019-08-29 | $78.75 | $79.17 | $78.75 | $78.99 | $74.42 | 6,399 |
2019-08-28 | $77.16 | $77.97 | $77.15 | $77.93 | $73.42 | 5,153 |
2019-08-27 | $78.13 | $78.16 | $77.37 | $77.41 | $72.93 | 3,630 |
2019-08-26 | $77.86 | $77.86 | $77.62 | $77.78 | $73.28 | 1,886 |
2019-08-23 | $78.94 | $78.94 | $77.20 | $77.20 | $72.73 | 5,910 |
2019-08-22 | $79.18 | $79.41 | $79.18 | $79.31 | $74.72 | 3,286 |
2019-08-21 | $79.20 | $79.23 | $79.07 | $79.19 | $74.61 | 10,440 |
2019-08-20 | $79.19 | $79.19 | $78.54 | $78.54 | $74.00 | 10,115 |
2019-08-19 | $79.00 | $79.31 | $79.00 | $79.19 | $74.61 | 10,602 |
2019-08-16 | $77.50 | $78.41 | $77.50 | $78.37 | $73.84 | 6,295 |
2019-08-15 | $77.37 | $77.37 | $76.91 | $77.20 | $72.73 | 19,567 |
2019-08-14 | $78.08 | $78.08 | $76.96 | $77.12 | $72.66 | 12,690 |
2019-08-13 | $78.47 | $79.51 | $78.47 | $79.11 | $74.53 | 4,695 |
2019-08-12 | $78.78 | $78.78 | $78.17 | $78.32 | $73.79 | 4,005 |
2019-08-09 | $79.67 | $79.81 | $79.20 | $79.34 | $74.75 | 180,980 |
2019-08-08 | $79.25 | $80.02 | $79.18 | $79.90 | $75.28 | 44,544 |
2019-08-07 | $77.61 | $78.77 | $77.61 | $78.62 | $74.07 | 81,416 |
2019-08-06 | $78.19 | $78.44 | $77.58 | $78.39 | $73.85 | 13,176 |
2019-08-05 | $78.59 | $78.73 | $76.87 | $77.51 | $73.02 | 5,190 |
2019-08-02 | $80.00 | $80.00 | $79.19 | $79.53 | $74.93 | 14,580 |
2019-08-01 | $81.23 | $81.23 | $80.21 | $80.21 | $75.57 | 1,547 |
2019-07-31 | $81.76 | $81.87 | $81.08 | $81.08 | $76.39 | 4,890 |
2019-07-30 | $81.45 | $81.71 | $81.45 | $81.71 | $76.98 | 3,906 |
2019-07-29 | $82.26 | $82.26 | $81.71 | $81.75 | $77.02 | 2,917 |
2019-07-26 | $81.82 | $81.98 | $81.77 | $81.98 | $77.24 | 23,921 |
2019-07-25 | $81.80 | $81.80 | $81.43 | $81.58 | $76.86 | 2,568 |
2019-07-24 | $81.41 | $81.89 | $81.41 | $81.87 | $77.13 | 4,854 |
2019-07-23 | $80.77 | $81.29 | $80.77 | $81.29 | $76.58 | 72,026 |
2019-07-22 | $80.69 | $80.80 | $80.59 | $80.59 | $75.93 | 2,450 |
2019-07-19 | $81.39 | $81.39 | $80.80 | $80.80 | $76.13 | 12,484 |
2019-07-18 | $80.68 | $81.01 | $80.68 | $81.01 | $76.32 | 2,935 |
2019-07-17 | $81.16 | $81.18 | $80.79 | $80.84 | $76.16 | 6,197 |
2019-07-16 | $81.44 | $81.68 | $81.43 | $81.55 | $76.83 | 6,223 |
2019-07-15 | $81.36 | $81.40 | $81.33 | $81.36 | $76.65 | 3,936 |
2019-07-12 | $80.84 | $81.57 | $80.84 | $81.52 | $76.80 | 1,793 |
2019-07-11 | $80.68 | $80.68 | $80.29 | $80.68 | $76.02 | 6,124 |
2019-07-10 | $80.70 | $80.80 | $80.63 | $80.63 | $75.96 | 7,479 |
2019-07-09 | $81.27 | $81.27 | $80.37 | $80.68 | $76.01 | 5,421 |
2019-07-08 | $81.05 | $81.11 | $80.70 | $80.94 | $76.26 | 20,673 |
2019-07-05 | $81.52 | $81.52 | $80.75 | $81.21 | $76.51 | 4,721 |
2019-07-03 | $81.04 | $81.43 | $81.04 | $81.37 | $76.66 | 6,920 |
2019-07-02 | $80.66 | $80.74 | $80.54 | $80.65 | $75.98 | 3,523 |
2019-07-01 | $81.38 | $81.38 | $80.34 | $80.64 | $75.97 | 5,048 |
2019-06-28 | $80.07 | $80.18 | $79.78 | $80.18 | $75.54 | 6,380 |
2019-06-27 | $79.28 | $79.49 | $79.21 | $79.47 | $74.88 | 2,469 |
2019-06-26 | $79.74 | $79.74 | $78.91 | $78.92 | $74.35 | 35,958 |
2019-06-25 | $79.84 | $79.84 | $79.49 | $79.49 | $74.89 | 4,714 |
2019-06-24 | $80.35 | $80.35 | $79.87 | $79.88 | $75.26 | 21,693 |
2019-06-21 | $80.84 | $80.84 | $80.53 | $80.53 | $75.51 | 6,149 |
2019-06-20 | $80.92 | $80.92 | $80.37 | $80.89 | $75.85 | 27,638 |
2019-06-19 | $79.95 | $80.30 | $79.82 | $80.30 | $75.29 | 2,740 |
2019-06-18 | $79.87 | $80.25 | $79.82 | $79.84 | $74.86 | 21,197 |
2019-06-17 | $79.55 | $79.66 | $79.37 | $79.37 | $74.42 | 6,774 |
2019-06-14 | $79.78 | $79.78 | $79.45 | $79.75 | $74.78 | 6,864 |
2019-06-13 | $79.65 | $79.78 | $79.45 | $79.63 | $74.66 | 3,617 |
2019-06-12 | $79.50 | $79.50 | $79.27 | $79.42 | $74.47 | 12,494 |
2019-06-11 | $79.65 | $79.65 | $79.20 | $79.23 | $74.29 | 1,659 |
2019-06-10 | $79.59 | $79.62 | $79.30 | $79.33 | $74.38 | 14,156 |
2019-06-07 | $79.21 | $79.60 | $79.21 | $79.22 | $74.28 | 14,567 |
2019-06-06 | $78.42 | $78.97 | $78.28 | $78.74 | $73.83 | 6,625 |
2019-06-05 | $77.82 | $78.37 | $77.65 | $78.37 | $73.48 | 2,075 |
2019-06-04 | $76.92 | $77.53 | $76.77 | $77.53 | $72.69 | 7,877 |
2019-06-03 | $76.12 | $76.14 | $75.81 | $76.12 | $71.37 | 2,728 |
2019-05-31 | $75.49 | $75.61 | $75.37 | $75.43 | $70.73 | 1,766 |
2019-05-30 | $76.11 | $76.30 | $75.89 | $75.96 | $71.22 | 8,776 |
2019-05-29 | $75.93 | $75.98 | $75.74 | $75.76 | $71.03 | 13,293 |
2019-05-28 | $77.25 | $77.25 | $76.27 | $76.32 | $71.56 | 13,184 |
2019-05-24 | $77.40 | $77.40 | $76.85 | $77.03 | $72.23 | 21,424 |
2019-05-23 | $77.10 | $77.10 | $76.61 | $76.81 | $72.02 | 807 |
2019-05-22 | $77.59 | $77.60 | $77.49 | $77.55 | $72.71 | 1,385 |
2019-05-21 | $77.45 | $77.78 | $77.45 | $77.73 | $72.88 | 14,610 |
2019-05-20 | $77.59 | $77.59 | $76.88 | $76.96 | $72.16 | 2,847 |
2019-05-17 | $77.50 | $77.58 | $77.26 | $77.34 | $72.52 | 1,368 |
2019-05-16 | $77.50 | $78.02 | $77.50 | $77.67 | $72.82 | 7,567 |
2019-05-15 | $76.71 | $77.45 | $76.71 | $77.32 | $72.49 | 979 |
2019-05-14 | $76.81 | $77.33 | $76.81 | $77.00 | $72.20 | 7,311 |
2019-05-13 | $77.93 | $77.93 | $76.42 | $76.59 | $71.81 | 3,809 |
2019-05-10 | $77.51 | $78.05 | $76.90 | $78.05 | $73.18 | 2,112 |
2019-05-09 | $77.05 | $77.70 | $77.05 | $77.70 | $72.85 | 487 |
2019-05-08 | $78.24 | $78.24 | $77.74 | $77.74 | $72.89 | 1,093 |
2019-05-07 | $78.50 | $78.50 | $77.72 | $77.91 | $73.05 | 26,154 |
2019-05-06 | $79.07 | $79.08 | $78.40 | $78.92 | $74.00 | 3,093 |
2019-05-03 | $78.83 | $79.16 | $78.83 | $79.16 | $74.22 | 2,376 |
2019-05-02 | $78.48 | $78.48 | $78.22 | $78.45 | $73.56 | 1,881 |
2019-05-01 | $79.30 | $79.30 | $78.38 | $78.38 | $73.49 | 6,075 |
2019-04-30 | $78.76 | $79.18 | $78.54 | $79.18 | $74.24 | 2,522 |
2019-04-29 | $79.00 | $79.00 | $78.80 | $78.80 | $73.89 | 2,440 |
2019-04-26 | $78.61 | $78.82 | $78.37 | $78.82 | $73.90 | 741 |
2019-04-25 | $78.26 | $78.51 | $78.20 | $78.35 | $73.46 | 1,701 |
2019-04-24 | $78.78 | $79.05 | $78.78 | $78.88 | $73.96 | 3,860 |
2019-04-23 | $78.16 | $78.69 | $78.16 | $78.67 | $73.76 | 2,741 |
2019-04-22 | $77.88 | $77.92 | $77.83 | $77.92 | $73.06 | 1,927 |
2019-04-18 | $78.24 | $78.41 | $78.13 | $78.20 | $73.32 | 3,424 |
2019-04-17 | $77.94 | $78.07 | $77.90 | $77.95 | $73.09 | 2,264 |
2019-04-16 | $78.35 | $78.38 | $78.29 | $78.29 | $73.41 | 1,069 |
2019-04-15 | $78.61 | $78.61 | $78.40 | $78.44 | $73.55 | 1,634 |
2019-04-12 | $78.34 | $78.49 | $78.19 | $78.49 | $73.59 | 1,084 |
2019-04-11 | $77.99 | $77.99 | $77.80 | $77.97 | $73.10 | 1,157 |
2019-04-10 | $77.40 | $77.70 | $77.34 | $77.62 | $72.78 | 1,840 |
2019-04-09 | $77.53 | $77.53 | $77.22 | $77.22 | $72.40 | 4,422 |
2019-04-08 | $77.95 | $77.95 | $77.55 | $77.74 | $72.89 | 1,469 |
2019-04-05 | $77.71 | $77.77 | $77.63 | $77.77 | $72.92 | 3,314 |
2019-04-04 | $77.32 | $77.34 | $77.26 | $77.31 | $72.48 | 2,203 |
2019-04-03 | $77.29 | $77.35 | $77.05 | $77.12 | $72.30 | 4,780 |
2019-04-02 | $77.18 | $77.18 | $76.76 | $76.86 | $72.07 | 2,691 |
2019-04-01 | $76.60 | $77.05 | $76.60 | $77.05 | $72.24 | 1,714 |
2019-03-29 | $76.02 | $76.28 | $76.02 | $76.27 | $71.51 | 1,503 |
2019-03-28 | $75.75 | $75.89 | $75.75 | $75.89 | $71.16 | 767 |
2019-03-27 | $75.84 | $75.84 | $75.56 | $75.56 | $70.85 | 1,842 |
2019-03-26 | $75.60 | $75.75 | $75.30 | $75.66 | $70.94 | 4,202 |
2019-03-25 | $74.97 | $75.22 | $74.97 | $75.12 | $70.43 | 2,339 |
2019-03-22 | $75.42 | $75.42 | $75.10 | $75.10 | $70.42 | 381 |
2019-03-21 | $75.99 | $76.30 | $75.99 | $76.22 | $71.46 | 1,912 |
2019-03-20 | $75.79 | $75.79 | $75.12 | $75.12 | $70.44 | 2,237 |
2019-03-19 | $76.07 | $76.14 | $75.51 | $75.62 | $70.91 | 4,382 |
2019-03-18 | $75.80 | $75.92 | $75.57 | $75.89 | $71.16 | 1,790 |
2019-03-15 | $75.96 | $76.33 | $75.89 | $75.89 | $70.84 | 4,449 |
2019-03-14 | $75.72 | $75.87 | $75.62 | $75.72 | $70.68 | 14,384 |
2019-03-13 | $76.12 | $76.14 | $75.90 | $75.91 | $70.86 | 5,634 |
2019-03-12 | $75.71 | $75.71 | $75.54 | $75.54 | $70.52 | 392 |
2019-03-11 | $75.02 | $75.42 | $75.02 | $75.42 | $70.41 | 2,547 |
2019-03-08 | $74.56 | $74.62 | $74.35 | $74.62 | $69.66 | 1,600 |
2019-03-07 | $74.75 | $75.04 | $74.71 | $74.78 | $69.80 | 733 |
2019-03-06 | $75.71 | $75.71 | $75.29 | $75.29 | $70.29 | 4,001 |
2019-03-05 | $75.95 | $75.95 | $75.84 | $75.84 | $70.80 | 2,805 |
2019-03-04 | $76.79 | $76.79 | $75.85 | $75.91 | $70.87 | 10,925 |
2019-03-01 | $76.49 | $76.49 | $76.09 | $76.34 | $71.26 | 2,974 |
2019-02-28 | $75.96 | $75.97 | $75.96 | $75.97 | $70.92 | 257 |
2019-02-27 | $76.03 | $76.03 | $75.98 | $75.99 | $70.94 | 408 |
2019-02-26 | $76.31 | $76.31 | $76.00 | $76.00 | $70.95 | 5,317 |
2019-02-25 | $76.55 | $76.58 | $76.12 | $76.18 | $71.12 | 6,832 |
2019-02-22 | $77.34 | $77.34 | $76.09 | $76.36 | $71.29 | 6,179 |
2019-02-21 | $75.65 | $76.01 | $75.65 | $75.98 | $70.93 | 3,311 |
2019-02-20 | $75.75 | $76.09 | $75.75 | $75.96 | $70.91 | 1,364 |
2019-02-19 | $75.80 | $75.93 | $75.50 | $75.84 | $70.80 | 6,070 |
2019-02-15 | $75.39 | $75.61 | $75.39 | $75.61 | $70.58 | 1,585 |
2019-02-14 | $75.07 | $75.15 | $74.82 | $74.95 | $69.96 | 3,189 |
2019-02-13 | $74.88 | $75.29 | $74.88 | $75.10 | $70.11 | 7,225 |
2019-02-12 | $75.94 | $75.94 | $74.79 | $74.85 | $69.87 | 2,366 |
2019-02-11 | $75.58 | $75.58 | $73.90 | $74.02 | $69.10 | 6,625 |
2019-02-08 | $73.51 | $73.69 | $73.49 | $73.68 | $68.78 | 10,344 |
2019-02-07 | $73.72 | $73.78 | $73.51 | $73.78 | $68.87 | 885 |
2019-02-06 | $74.00 | $74.04 | $73.91 | $73.95 | $69.03 | 1,201 |
2019-02-05 | $74.83 | $74.83 | $73.86 | $74.05 | $69.12 | 2,796 |
2019-02-04 | $73.56 | $73.78 | $73.25 | $73.78 | $68.88 | 2,993 |
2019-02-01 | $73.62 | $73.62 | $73.22 | $73.44 | $68.56 | 4,698 |
2019-01-31 | $72.99 | $73.28 | $72.51 | $73.28 | $68.41 | 3,533 |
2019-01-30 | $74.09 | $74.09 | $72.26 | $72.67 | $67.84 | 3,248 |
2019-01-29 | $72.01 | $72.21 | $72.01 | $72.19 | $67.39 | 1,839 |
2019-01-28 | $71.84 | $71.94 | $71.80 | $71.89 | $67.11 | 1,838 |
2019-01-25 | $72.34 | $72.34 | $72.01 | $72.01 | $67.22 | 1,612 |
2019-01-24 | $71.38 | $71.64 | $71.29 | $71.59 | $66.83 | 2,374 |
2019-01-23 | $71.50 | $71.57 | $71.14 | $71.22 | $66.49 | 4,366 |
2019-01-22 | $71.75 | $71.75 | $70.97 | $71.12 | $66.39 | 2,632 |
2019-01-18 | $71.65 | $72.04 | $71.45 | $71.99 | $67.20 | 6,339 |
2019-01-17 | $70.99 | $71.25 | $70.62 | $70.94 | $66.22 | 5,383 |
2019-01-16 | $70.64 | $70.64 | $70.38 | $70.51 | $65.82 | 7,711 |
2019-01-15 | $70.13 | $70.29 | $70.13 | $70.29 | $65.61 | 2,009 |
2019-01-14 | $70.20 | $70.20 | $69.90 | $69.91 | $65.26 | 1,966 |
2019-01-11 | $69.68 | $70.29 | $69.68 | $70.29 | $65.61 | 3,162 |
2019-01-10 | $69.41 | $70.30 | $69.41 | $70.06 | $65.40 | 4,045 |
2019-01-09 | $69.64 | $69.64 | $69.34 | $69.58 | $64.95 | 2,411 |
2019-01-08 | $69.00 | $69.22 | $68.78 | $69.12 | $64.52 | 938 |
2019-01-07 | $68.20 | $68.86 | $68.20 | $68.25 | $63.71 | 2,617 |
2019-01-04 | $67.81 | $68.14 | $67.70 | $67.85 | $63.34 | 1,639 |
2019-01-03 | $66.79 | $66.79 | $66.22 | $66.22 | $61.81 | 257 |
2019-01-02 | $67.00 | $67.00 | $67.00 | $67.00 | $62.54 | 134 |
2018-12-31 | $66.98 | $67.45 | $66.98 | $67.37 | $62.89 | 1,638 |
2018-12-28 | $67.25 | $67.60 | $66.89 | $67.11 | $62.65 | 17,358 |
2018-12-27 | $65.17 | $66.99 | $64.92 | $66.99 | $62.54 | 12,735 |
2018-12-26 | $64.29 | $66.34 | $64.29 | $66.34 | $61.93 | 85,426 |
2018-12-24 | $64.82 | $65.02 | $64.13 | $64.20 | $59.93 | 3,931 |
2018-12-21 | $67.44 | $67.44 | $66.24 | $66.24 | $61.43 | 4,531 |
2018-12-20 | $67.95 | $68.06 | $66.71 | $66.84 | $61.99 | 32,375 |
2018-12-19 | $69.56 | $69.65 | $68.24 | $68.24 | $63.29 | 1,601 |
2018-12-18 | $69.38 | $69.53 | $68.67 | $69.07 | $64.06 | 3,077 |
2018-12-17 | $69.97 | $69.97 | $69.11 | $69.11 | $64.09 | 742 |
2018-12-14 | $70.81 | $70.81 | $70.49 | $70.49 | $65.37 | 3,368 |
2018-12-13 | $71.39 | $71.39 | $71.39 | $71.39 | $66.21 | 146 |
2018-12-12 | $72.12 | $72.12 | $71.68 | $71.68 | $66.48 | 394 |
2018-12-11 | $71.72 | $71.72 | $71.24 | $71.24 | $66.07 | 173 |
2018-12-10 | $70.21 | $71.51 | $70.21 | $71.51 | $66.31 | 286 |
2018-12-07 | $72.78 | $72.78 | $71.84 | $71.84 | $66.62 | 610 |
2018-12-06 | $72.98 | $72.98 | $71.37 | $72.00 | $66.77 | 1,987 |
2018-12-04 | $74.59 | $74.95 | $73.01 | $73.01 | $67.71 | 4,119 |
2018-12-03 | $76.85 | $76.85 | $74.39 | $75.00 | $69.56 | 19,287 |
2018-11-30 | $74.24 | $74.24 | $74.24 | $74.24 | $68.85 | 114 |
2018-11-29 | $74.13 | $74.24 | $74.13 | $74.24 | $68.85 | 445 |
2018-11-28 | $73.59 | $74.16 | $73.59 | $74.16 | $68.77 | 6,505 |
2018-11-27 | $72.98 | $73.10 | $72.84 | $73.07 | $67.77 | 23,432 |
2018-11-26 | $73.16 | $73.25 | $73.16 | $73.25 | $67.93 | 1,296 |
2018-11-23 | $72.63 | $72.63 | $72.63 | $72.63 | $67.36 | 14 |
2018-11-21 | $72.79 | $72.92 | $72.11 | $72.63 | $67.36 | 6,284 |
2018-11-20 | $72.64 | $72.66 | $72.11 | $72.11 | $66.88 | 3,848 |
2018-11-19 | $73.45 | $73.45 | $73.45 | $73.45 | $68.12 | 1,668 |
2018-11-16 | $73.43 | $73.57 | $73.43 | $73.57 | $68.23 | 2,874 |
2018-11-15 | $72.78 | $73.51 | $72.63 | $73.50 | $68.16 | 2,068 |
2018-11-14 | $73.72 | $73.72 | $73.15 | $73.16 | $67.85 | 2,518 |
2018-11-13 | $73.97 | $74.21 | $73.53 | $73.53 | $68.19 | 11,114 |
2018-11-12 | $73.64 | $73.64 | $73.64 | $73.64 | $68.30 | 184 |
2018-11-09 | $75.23 | $75.23 | $74.55 | $74.68 | $69.26 | 1,192 |
2018-11-08 | $74.22 | $74.96 | $74.22 | $74.70 | $69.27 | 950 |
2018-11-07 | $74.55 | $74.62 | $74.35 | $74.62 | $69.20 | 1,293 |
2018-11-06 | $73.27 | $73.58 | $73.27 | $73.58 | $68.24 | 8,311 |
2018-11-05 | $72.89 | $73.27 | $72.89 | $73.13 | $67.82 | 657 |
2018-11-02 | $72.88 | $73.12 | $72.50 | $72.84 | $67.55 | 10,137 |
2018-11-01 | $72.51 | $72.79 | $72.33 | $72.79 | $67.51 | 2,712 |
2018-10-31 | $72.27 | $72.68 | $72.19 | $72.63 | $67.36 | 5,508 |
2018-10-30 | $71.28 | $71.84 | $71.12 | $71.84 | $66.62 | 9,346 |
2018-10-29 | $71.19 | $71.19 | $70.00 | $70.38 | $65.27 | 12,675 |
2018-10-26 | $70.02 | $70.89 | $70.01 | $70.54 | $65.42 | 1,677 |
2018-10-25 | $70.71 | $71.19 | $70.71 | $71.19 | $66.02 | 1,963 |
2018-10-24 | $72.03 | $72.03 | $70.62 | $70.62 | $65.49 | 723 |
2018-10-23 | $71.70 | $72.23 | $71.07 | $72.23 | $66.99 | 8,727 |
2018-10-22 | $72.88 | $72.88 | $72.68 | $72.72 | $67.44 | 1,432 |
2018-10-19 | $72.96 | $73.21 | $72.90 | $72.96 | $67.66 | 4,455 |
2018-10-18 | $73.41 | $73.41 | $72.83 | $73.10 | $67.79 | 7,999 |
2018-10-17 | $73.70 | $73.70 | $73.02 | $73.53 | $68.19 | 6,810 |
2018-10-16 | $72.63 | $72.63 | $72.63 | $72.63 | $67.36 | 260 |
2018-10-15 | $72.29 | $72.29 | $72.29 | $72.29 | $67.04 | 15 |
2018-10-12 | $72.42 | $72.47 | $71.53 | $72.29 | $67.04 | 6,551 |
2018-10-11 | $72.76 | $72.76 | $72.19 | $72.19 | $66.95 | 4,286 |
2018-10-10 | $74.53 | $74.62 | $74.53 | $74.62 | $69.20 | 519 |
2018-10-09 | $75.24 | $75.24 | $75.24 | $75.24 | $69.78 | 137 |
2018-10-08 | $75.46 | $75.50 | $75.46 | $75.50 | $70.02 | 400 |
2018-10-05 | $75.91 | $75.95 | $75.82 | $75.82 | $70.32 | 1,552 |
2018-10-04 | $76.21 | $76.21 | $76.21 | $76.21 | $70.68 | 56 |
2018-10-03 | $76.45 | $76.45 | $76.21 | $76.21 | $70.68 | 674 |
2018-10-02 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 1 |
2018-10-01 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 300 |
2018-09-28 | $76.53 | $76.79 | $76.53 | $76.66 | $71.09 | 1,567 |
2018-09-27 | $76.78 | $76.78 | $76.78 | $76.78 | $71.21 | 7 |
2018-09-26 | $76.78 | $76.78 | $76.78 | $76.78 | $71.21 | 1,200 |
2018-09-25 | $77.31 | $77.31 | $76.79 | $76.88 | $71.30 | 3,472 |
2018-09-24 | $77.62 | $77.62 | $76.92 | $77.09 | $71.49 | 3,540 |
2018-09-21 | $78.09 | $78.13 | $77.94 | $78.06 | $72.04 | 1,746 |
2018-09-20 | $77.83 | $77.98 | $77.83 | $77.98 | $71.96 | 5,539 |
2018-09-19 | $77.92 | $77.93 | $77.68 | $77.73 | $71.74 | 2,370 |
2018-09-18 | $77.91 | $77.91 | $77.67 | $77.67 | $71.68 | 502 |
2018-09-17 | $77.77 | $77.77 | $77.77 | $77.77 | $71.77 | 16 |
2018-09-14 | $77.74 | $77.77 | $77.74 | $77.77 | $71.77 | 2,874 |
2018-09-13 | $77.40 | $77.40 | $77.40 | $77.40 | $71.43 | 242 |
2018-09-12 | $77.40 | $77.40 | $77.31 | $77.40 | $71.43 | 795 |
2018-09-11 | $77.65 | $77.65 | $77.27 | $77.47 | $71.50 | 1,116 |
2018-09-10 | $77.50 | $77.50 | $77.50 | $77.50 | $71.52 | 257 |
2018-09-07 | $77.40 | $77.48 | $77.32 | $77.32 | $71.36 | 1,445 |
2018-09-06 | $77.44 | $77.49 | $77.44 | $77.49 | $71.52 | 314 |
2018-09-05 | $77.08 | $77.44 | $77.08 | $77.44 | $71.47 | 1,717 |
2018-09-04 | $76.91 | $76.91 | $76.91 | $76.91 | $70.98 | 935 |
2018-08-31 | $77.18 | $77.18 | $76.91 | $76.93 | $70.99 | 4,698 |
2018-08-30 | $77.18 | $77.18 | $77.12 | $77.12 | $71.17 | 609 |
2018-08-29 | $77.05 | $77.34 | $77.05 | $77.34 | $71.38 | 508 |
2018-08-28 | $77.48 | $77.48 | $77.37 | $77.37 | $71.40 | 795 |
2018-08-27 | $77.30 | $77.30 | $77.24 | $77.28 | $71.32 | 717 |
2018-08-24 | $76.73 | $76.94 | $76.70 | $76.86 | $70.93 | 3,025 |
2018-08-23 | $77.04 | $77.04 | $76.65 | $76.65 | $70.74 | 17,909 |
2018-08-22 | $76.97 | $76.97 | $76.85 | $76.89 | $70.97 | 847 |
2018-08-21 | $77.12 | $77.24 | $77.12 | $77.21 | $71.26 | 655 |
2018-08-20 | $76.99 | $77.06 | $76.88 | $77.05 | $71.11 | 914 |
2018-08-17 | $76.27 | $76.64 | $76.27 | $76.64 | $70.73 | 3,145 |
2018-08-16 | $75.27 | $76.24 | $75.27 | $76.23 | $70.35 | 1,042 |
2018-08-15 | $75.40 | $75.40 | $75.28 | $75.28 | $69.48 | 611 |
2018-08-14 | $75.19 | $75.19 | $75.19 | $75.19 | $69.39 | 7 |
2018-08-13 | $75.34 | $75.34 | $75.19 | $75.19 | $69.39 | 811 |
2018-08-10 | $75.55 | $75.58 | $75.31 | $75.31 | $69.50 | 17,355 |
2018-08-09 | $75.99 | $76.00 | $75.99 | $76.00 | $70.14 | 432 |
2018-08-08 | $75.95 | $75.95 | $75.95 | $75.95 | $70.09 | 333 |
2018-08-07 | $76.01 | $76.04 | $76.01 | $76.04 | $70.18 | 533 |
2018-08-06 | $75.66 | $75.92 | $75.66 | $75.88 | $70.03 | 957 |
2018-08-03 | $75.41 | $75.51 | $75.41 | $75.43 | $69.61 | 560 |
2018-08-02 | $74.57 | $74.57 | $74.57 | $74.57 | $68.82 | 518 |
2018-08-01 | $75.12 | $75.17 | $75.12 | $75.17 | $69.37 | 600 |
2018-07-31 | $74.97 | $74.97 | $74.97 | $74.97 | $69.19 | 25 |
2018-07-30 | $74.96 | $74.97 | $74.96 | $74.97 | $69.19 | 400 |
2018-07-27 | $75.36 | $75.36 | $75.02 | $75.03 | $69.25 | 979 |
2018-07-26 | $74.91 | $75.27 | $74.91 | $75.26 | $69.46 | 7,986 |
2018-07-25 | $74.26 | $74.31 | $74.26 | $74.29 | $68.56 | 828 |
2018-07-24 | $74.41 | $74.68 | $74.30 | $74.30 | $68.57 | 716 |
2018-07-23 | $74.50 | $74.73 | $74.50 | $74.73 | $68.97 | 424 |
2018-07-20 | $74.68 | $74.78 | $74.68 | $74.78 | $69.01 | 556 |
2018-07-19 | $74.48 | $74.48 | $74.48 | $74.48 | $68.74 | 246 |
2018-07-18 | $74.70 | $74.70 | $74.56 | $74.56 | $68.81 | 5,416 |
2018-07-17 | $74.20 | $74.60 | $74.20 | $74.60 | $68.85 | 934 |
2018-07-16 | $74.61 | $74.61 | $74.44 | $74.44 | $68.70 | 1,722 |
2018-07-13 | $74.52 | $74.71 | $74.52 | $74.71 | $68.95 | 777 |
2018-07-12 | $74.73 | $74.73 | $74.36 | $74.36 | $68.63 | 775 |
2018-07-11 | $74.41 | $74.45 | $74.27 | $74.32 | $68.59 | 758 |
2018-07-10 | $74.41 | $74.41 | $74.41 | $74.41 | $68.67 | 1,183 |
2018-07-09 | $74.41 | $74.55 | $74.35 | $74.54 | $68.79 | 5,432 |
2018-07-06 | $73.68 | $73.96 | $73.68 | $73.96 | $68.26 | 1,055 |
2018-07-05 | $73.20 | $73.20 | $73.15 | $73.19 | $67.55 | 330 |
2018-07-03 | $73.28 | $73.34 | $73.28 | $73.34 | $67.68 | 1,620 |
2018-07-02 | $72.55 | $72.77 | $72.55 | $72.77 | $67.16 | 1,340 |
2018-06-29 | $73.36 | $73.42 | $73.11 | $73.11 | $67.47 | 1,634 |
2018-06-28 | $72.57 | $72.57 | $72.50 | $72.50 | $66.91 | 553 |
2018-06-27 | $73.38 | $73.38 | $73.04 | $73.12 | $67.48 | 1,727 |
2018-06-26 | $73.29 | $73.34 | $73.29 | $73.34 | $67.69 | 602 |
2018-06-25 | $73.45 | $73.45 | $73.24 | $73.26 | $67.61 | 1,676 |
2018-06-22 | $73.86 | $73.86 | $73.71 | $73.86 | $68.17 | 2,593 |
2018-06-21 | $73.86 | $73.86 | $73.86 | $73.86 | $68.16 | 169 |
2018-06-20 | $73.86 | $73.86 | $73.86 | $73.86 | $68.16 | 300 |
2018-06-19 | $73.63 | $73.63 | $73.63 | $73.63 | $67.95 | 216 |
2018-06-18 | $73.83 | $74.14 | $73.83 | $74.06 | $68.35 | 1,623 |
2018-06-15 | $74.16 | $74.41 | $74.16 | $74.41 | $68.34 | 6,570 |
2018-06-14 | $74.11 | $74.24 | $74.11 | $74.24 | $68.18 | 412 |
2018-06-13 | $74.38 | $74.38 | $74.38 | $74.38 | $68.31 | 450 |
2018-06-12 | $74.32 | $74.40 | $74.32 | $74.40 | $68.33 | 389 |
2018-06-11 | $74.25 | $74.34 | $74.25 | $74.34 | $68.27 | 366 |
2018-06-08 | $73.42 | $73.42 | $73.42 | $73.42 | $67.43 | 107 |
2018-06-07 | $73.42 | $73.42 | $73.42 | $73.42 | $67.43 | 29 |
2018-06-06 | $73.42 | $73.42 | $73.42 | $73.42 | $67.43 | 300 |
2018-06-05 | $72.68 | $72.68 | $72.68 | $72.68 | $66.75 | 32 |
2018-06-04 | $72.68 | $72.68 | $72.68 | $72.68 | $66.75 | 64 |
2018-06-01 | $72.30 | $72.71 | $72.28 | $72.68 | $66.75 | 4,690 |
2018-05-31 | $72.43 | $72.46 | $72.15 | $72.15 | $66.27 | 2,593 |
2018-05-30 | $72.97 | $72.97 | $72.86 | $72.86 | $66.92 | 2,213 |
2018-05-29 | $72.11 | $72.11 | $72.11 | $72.11 | $66.23 | 141 |
2018-05-25 | $72.11 | $72.11 | $72.11 | $72.11 | $66.23 | 32 |
2018-05-24 | $72.14 | $72.14 | $72.11 | $72.11 | $66.23 | 400 |
2018-05-23 | $72.15 | $72.15 | $72.13 | $72.13 | $66.25 | 928 |
2018-05-22 | $72.40 | $72.49 | $72.40 | $72.49 | $66.58 | 216 |
2018-05-21 | $72.75 | $72.75 | $72.48 | $72.48 | $66.57 | 3,795 |
2018-05-18 | $72.02 | $72.02 | $72.02 | $72.02 | $66.15 | 44 |
2018-05-17 | $72.02 | $72.02 | $72.02 | $72.02 | $66.15 | 200 |
2018-05-16 | $72.02 | $72.15 | $72.02 | $72.15 | $66.27 | 618 |
2018-05-15 | $71.99 | $71.99 | $71.99 | $71.99 | $66.12 | 117 |
2018-05-14 | $72.20 | $72.20 | $71.99 | $71.99 | $66.12 | 919 |
2018-05-11 | $72.12 | $72.12 | $72.11 | $72.11 | $66.23 | 202 |
2018-05-10 | $71.10 | $71.10 | $71.10 | $71.10 | $65.30 | 14 |
2018-05-09 | $71.10 | $71.10 | $71.10 | $71.10 | $65.30 | 300 |
2018-05-08 | $69.57 | $69.57 | $69.57 | $69.57 | $63.90 | 6 |
2018-05-07 | $69.57 | $69.57 | $69.57 | $69.57 | $63.90 | 1 |
2018-05-04 | $69.57 | $69.57 | $69.57 | $69.57 | $63.90 | 4 |
2018-05-03 | $70.16 | $70.16 | $69.56 | $69.57 | $63.90 | 1,502 |
2018-05-02 | $70.87 | $70.95 | $70.64 | $70.64 | $64.88 | 1,818 |
2018-05-01 | $71.24 | $71.24 | $71.24 | $71.24 | $65.43 | 15 |
2018-04-30 | $71.80 | $71.85 | $71.24 | $71.24 | $65.43 | 6,728 |
2018-04-27 | $71.47 | $71.47 | $71.47 | $71.47 | $65.64 | 168 |
2018-04-26 | $71.05 | $71.05 | $71.05 | $71.05 | $65.26 | 0 |
2018-04-25 | $71.05 | $71.05 | $71.05 | $71.05 | $65.26 | 27 |
2018-04-24 | $71.77 | $71.85 | $70.72 | $71.05 | $65.26 | 4,583 |
2018-04-23 | $71.59 | $71.80 | $71.44 | $71.45 | $65.62 | 678 |
2018-04-20 | $71.80 | $71.80 | $71.80 | $71.80 | $65.94 | 124 |
2018-04-19 | $72.25 | $72.25 | $71.94 | $71.94 | $66.07 | 1,213 |
2018-04-18 | $72.74 | $72.74 | $72.74 | $72.74 | $66.80 | 168 |
2018-04-17 | $71.99 | $71.99 | $71.99 | $71.99 | $66.12 | 0 |
2018-04-16 | $72.70 | $72.70 | $71.85 | $71.99 | $66.12 | 876 |
2018-04-13 | $71.53 | $71.53 | $71.53 | $71.53 | $65.70 | 0 |
2018-04-12 | $71.53 | $71.53 | $71.53 | $71.53 | $65.70 | 200 |
2018-04-11 | $71.15 | $71.42 | $71.05 | $71.16 | $65.36 | 1,550 |
2018-04-10 | $71.27 | $71.27 | $71.27 | $71.27 | $65.46 | 671 |
2018-04-09 | $71.05 | $71.05 | $71.05 | $71.05 | $65.26 | 413 |
2018-04-06 | $71.60 | $71.73 | $70.82 | $70.82 | $65.04 | 2,950 |
2018-04-05 | $71.68 | $71.68 | $71.68 | $71.68 | $65.83 | 211 |
2018-04-04 | $70.38 | $70.38 | $70.38 | $70.38 | $64.64 | 481 |
2018-04-03 | $70.29 | $70.62 | $70.25 | $70.62 | $64.86 | 973 |
2018-04-02 | $71.26 | $71.26 | $69.62 | $70.02 | $64.31 | 3,559 |
2018-03-29 | $71.14 | $71.66 | $71.14 | $71.66 | $65.82 | 1,031 |
2018-03-28 | $70.73 | $70.82 | $70.73 | $70.82 | $65.04 | 492 |
2018-03-27 | $71.17 | $71.27 | $70.62 | $70.62 | $64.86 | 2,466 |
2018-03-26 | $70.32 | $70.90 | $70.32 | $70.78 | $65.01 | 928 |
2018-03-23 | $71.02 | $71.02 | $69.94 | $69.94 | $64.24 | 1,425 |
2018-03-22 | $71.97 | $71.97 | $70.80 | $70.94 | $65.15 | 5,293 |
2018-03-21 | $72.67 | $72.82 | $72.65 | $72.82 | $66.88 | 1,300 |
2018-03-20 | $72.47 | $72.54 | $72.47 | $72.54 | $66.62 | 1,315 |
2018-03-19 | $72.95 | $72.95 | $72.95 | $72.95 | $67.00 | 12 |
2018-03-16 | $72.95 | $72.95 | $72.95 | $72.95 | $67.00 | 193 |
2018-03-15 | $73.08 | $73.08 | $73.08 | $73.08 | $66.86 | 0 |
2018-03-14 | $73.08 | $73.08 | $73.08 | $73.08 | $66.86 | 500 |
2018-03-13 | $73.83 | $73.83 | $73.25 | $73.25 | $67.02 | 1,672 |
2018-03-12 | $73.64 | $73.64 | $73.64 | $73.64 | $67.37 | 2,636 |
2018-03-09 | $72.94 | $73.09 | $72.93 | $73.09 | $66.87 | 4,926 |
2018-03-08 | $72.54 | $72.54 | $72.33 | $72.33 | $66.17 | 1,754 |
2018-03-07 | $72.50 | $72.50 | $72.50 | $72.50 | $66.33 | 2,210 |
2018-03-06 | $72.22 | $72.62 | $72.22 | $72.60 | $66.42 | 1,492 |
2018-03-05 | $71.31 | $72.33 | $71.30 | $72.31 | $66.16 | 3,401 |
2018-03-02 | $71.00 | $71.36 | $70.80 | $71.36 | $65.29 | 1,240 |
2018-03-01 | $71.80 | $72.09 | $71.13 | $71.13 | $65.08 | 1,802 |
2018-02-28 | $72.51 | $72.51 | $72.51 | $72.51 | $66.34 | 41 |
2018-02-27 | $73.05 | $73.10 | $72.51 | $72.51 | $66.34 | 2,455 |
2018-02-26 | $72.91 | $73.07 | $72.91 | $73.07 | $66.85 | 1,793 |
2018-02-23 | $72.34 | $72.38 | $72.34 | $72.38 | $66.22 | 415 |
2018-02-22 | $72.54 | $72.54 | $72.09 | $72.24 | $66.09 | 2,710 |
2018-02-21 | $72.78 | $72.96 | $72.55 | $72.68 | $66.49 | 6,022 |
2018-02-20 | $72.78 | $72.78 | $72.78 | $72.78 | $66.59 | 344 |
2018-02-16 | $72.94 | $73.18 | $72.94 | $73.13 | $66.90 | 968 |
2018-02-15 | $72.42 | $72.93 | $72.42 | $72.93 | $66.72 | 1,557 |
2018-02-14 | $71.65 | $71.65 | $71.65 | $71.65 | $65.55 | 121 |
2018-02-13 | $70.72 | $71.27 | $70.72 | $71.27 | $65.20 | 1,144 |
2018-02-12 | $69.98 | $69.98 | $69.98 | $69.98 | $64.02 | 58 |
2018-02-09 | $70.43 | $70.43 | $68.57 | $69.98 | $64.02 | 6,811 |
2018-02-08 | $71.39 | $71.39 | $70.66 | $70.66 | $64.64 | 1,085 |
2018-02-07 | $71.63 | $72.50 | $71.63 | $71.95 | $65.83 | 2,876 |
2018-02-06 | $69.70 | $71.45 | $69.70 | $70.78 | $64.76 | 1,615 |
2018-02-05 | $73.06 | $73.06 | $71.38 | $71.86 | $65.74 | 563 |
2018-02-02 | $74.02 | $74.21 | $73.63 | $73.63 | $67.36 | 4,910 |
2018-02-01 | $74.90 | $74.90 | $74.68 | $74.79 | $68.43 | 1,600 |
2018-01-31 | $75.52 | $75.52 | $75.03 | $75.03 | $68.65 | 2,636 |
2018-01-30 | $75.26 | $75.26 | $75.26 | $75.26 | $68.86 | 581 |
2018-01-29 | $76.79 | $76.79 | $75.92 | $75.92 | $69.46 | 1,142 |
2018-01-26 | $75.98 | $76.37 | $75.98 | $76.37 | $69.87 | 1,662 |
2018-01-25 | $75.79 | $75.85 | $75.75 | $75.85 | $69.39 | 1,001 |
2018-01-24 | $75.90 | $75.90 | $75.88 | $75.88 | $69.42 | 228 |
2018-01-23 | $75.35 | $75.65 | $75.01 | $75.65 | $69.21 | 1,354 |
2018-01-22 | $75.21 | $75.40 | $75.18 | $75.40 | $68.98 | 2,162 |
2018-01-19 | $74.85 | $74.89 | $74.85 | $74.85 | $68.48 | 1,269 |
2018-01-18 | $74.31 | $74.52 | $74.31 | $74.40 | $68.07 | 4,282 |
2018-01-17 | $74.16 | $74.64 | $74.16 | $74.57 | $68.22 | 1,856 |
2018-01-16 | $74.04 | $74.55 | $73.90 | $73.90 | $67.61 | 2,400 |
2018-01-12 | $74.29 | $74.36 | $74.19 | $74.36 | $68.03 | 2,435 |
2018-01-11 | $73.58 | $73.58 | $73.58 | $73.58 | $67.32 | 323 |
2018-01-10 | $73.34 | $73.43 | $73.32 | $73.43 | $67.18 | 455 |
2018-01-09 | $73.85 | $73.90 | $73.72 | $73.72 | $67.45 | 1,126 |
2018-01-08 | $73.13 | $73.13 | $73.13 | $73.13 | $66.91 | 141 |
2018-01-05 | $73.13 | $73.13 | $73.13 | $73.13 | $66.91 | 14 |
2018-01-04 | $73.17 | $73.17 | $73.12 | $73.13 | $66.91 | 2,187 |
2018-01-03 | $72.79 | $72.91 | $72.79 | $72.91 | $66.71 | 2,785 |
2018-01-02 | $72.60 | $72.72 | $72.60 | $72.64 | $66.46 | 2,627 |
2017-12-29 | $72.75 | $72.75 | $72.57 | $72.57 | $66.40 | 399 |
2017-12-28 | $72.51 | $72.80 | $72.51 | $72.80 | $66.61 | 835 |
2017-12-27 | $72.59 | $72.64 | $72.50 | $72.50 | $66.33 | 1,431 |
2017-12-26 | $72.72 | $72.72 | $72.51 | $72.55 | $66.38 | 2,694 |
2017-12-22 | $72.37 | $72.37 | $72.37 | $72.37 | $66.21 | 102 |
2017-12-21 | $72.43 | $72.45 | $72.36 | $72.37 | $66.21 | 3,467 |
2017-12-20 | $72.48 | $72.54 | $72.48 | $72.54 | $66.37 | 306 |
2017-12-19 | $72.76 | $72.76 | $72.76 | $72.76 | $66.57 | 106 |
2017-12-18 | $72.79 | $72.79 | $72.75 | $72.76 | $66.57 | 454 |
2017-12-15 | $72.35 | $72.43 | $72.35 | $72.43 | $66.27 | 322 |
2017-12-14 | $75.79 | $75.85 | $75.79 | $75.85 | $65.67 | 1,383 |
2017-12-13 | $76.27 | $76.30 | $76.27 | $76.30 | $66.06 | 666 |
2017-12-12 | $76.41 | $76.41 | $76.30 | $76.30 | $66.06 | 1,269 |
2017-12-11 | $76.38 | $76.38 | $76.34 | $76.34 | $66.09 | 429 |
2017-12-08 | $76.42 | $76.42 | $76.42 | $76.42 | $66.16 | 1,362 |
2017-12-07 | $75.94 | $76.07 | $75.90 | $75.91 | $65.72 | 3,801 |
2017-12-06 | $75.94 | $75.94 | $75.77 | $75.77 | $65.60 | 2,726 |
2017-12-05 | $76.21 | $76.21 | $76.00 | $76.00 | $65.80 | 502 |
2017-12-04 | $76.57 | $76.75 | $76.42 | $76.42 | $66.16 | 879 |
2017-12-01 | $75.98 | $75.98 | $74.87 | $75.83 | $65.65 | 6,819 |
2017-11-30 | $76.47 | $76.47 | $76.04 | $76.32 | $66.08 | 4,133 |
2017-11-29 | $75.61 | $75.61 | $75.61 | $75.61 | $65.46 | 258 |
2017-11-28 | $74.45 | $74.45 | $74.44 | $74.44 | $64.45 | 458 |
2017-11-27 | $74.27 | $74.27 | $74.27 | $74.27 | $64.31 | 188 |
2017-11-24 | $73.87 | $74.21 | $73.87 | $74.21 | $64.25 | 299 |
2017-11-22 | $73.78 | $73.78 | $73.78 | $73.78 | $63.88 | 27 |
2017-11-21 | $73.78 | $73.78 | $73.78 | $73.78 | $63.88 | 15 |
2017-11-20 | $73.79 | $73.81 | $73.78 | $73.78 | $63.88 | 3,222 |
2017-11-17 | $73.69 | $73.69 | $73.69 | $73.69 | $63.80 | 18 |
2017-11-16 | $73.44 | $73.69 | $73.44 | $73.69 | $63.80 | 435 |
2017-11-15 | $73.12 | $73.12 | $73.00 | $73.00 | $63.20 | 457 |
2017-11-14 | $73.38 | $73.38 | $73.31 | $73.37 | $63.52 | 743 |
2017-11-13 | $73.00 | $73.00 | $73.00 | $73.00 | $63.20 | 44 |
2017-11-10 | $73.00 | $73.00 | $73.00 | $73.00 | $63.20 | 119 |
2017-11-09 | $72.90 | $73.00 | $72.77 | $73.00 | $63.20 | 3,667 |
2017-11-08 | $73.09 | $73.09 | $73.09 | $73.09 | $63.28 | 214 |
2017-11-07 | $73.05 | $73.05 | $72.81 | $72.81 | $63.04 | 3,693 |
2017-11-06 | $73.07 | $73.08 | $73.07 | $73.08 | $63.27 | 605 |
2017-11-03 | $72.99 | $73.02 | $72.99 | $73.02 | $63.22 | 1,453 |
2017-11-02 | $72.79 | $72.79 | $72.79 | $72.79 | $63.02 | 155 |
2017-11-01 | $72.88 | $72.88 | $72.79 | $72.79 | $63.02 | 2,752 |
2017-10-31 | $72.72 | $72.76 | $72.72 | $72.76 | $62.99 | 394 |
2017-10-30 | $73.08 | $73.08 | $73.08 | $73.08 | $63.27 | 53 |
2017-10-27 | $72.89 | $73.08 | $72.62 | $73.08 | $63.27 | 751 |
2017-10-26 | $72.95 | $72.95 | $72.94 | $72.94 | $63.15 | 2,601 |
2017-10-25 | $72.62 | $72.81 | $72.39 | $72.81 | $63.04 | 1,531 |
2017-10-24 | $73.17 | $73.17 | $73.17 | $73.17 | $63.35 | 345 |
2017-10-23 | $73.03 | $73.04 | $72.98 | $73.04 | $63.23 | 1,116 |
2017-10-20 | $73.00 | $73.00 | $73.00 | $73.00 | $63.20 | 100 |
2017-10-19 | $72.73 | $72.73 | $72.73 | $72.73 | $62.97 | 761 |
2017-10-18 | $72.58 | $72.60 | $72.58 | $72.60 | $62.86 | 321 |
2017-10-17 | $72.35 | $72.35 | $72.30 | $72.35 | $62.64 | 5,471 |
2017-10-16 | $72.33 | $72.33 | $72.33 | $72.33 | $62.62 | 157 |
2017-10-13 | $72.22 | $72.54 | $72.22 | $72.54 | $62.80 | 4,054 |
2017-10-12 | $72.27 | $72.27 | $72.27 | $72.27 | $62.57 | 730 |
2017-10-11 | $72.18 | $72.21 | $72.11 | $72.15 | $62.46 | 2,643 |
2017-10-10 | $71.99 | $72.05 | $71.97 | $72.04 | $62.37 | 5,576 |
2017-10-09 | $72.10 | $72.10 | $72.00 | $72.00 | $62.34 | 564 |
2017-10-06 | $72.34 | $72.34 | $72.24 | $72.27 | $62.57 | 1,112 |
2017-10-05 | $72.42 | $72.42 | $72.41 | $72.41 | $62.69 | 1,285 |
2017-10-04 | $72.09 | $72.38 | $72.09 | $72.38 | $62.67 | 1,113 |
2017-10-03 | $72.64 | $72.64 | $71.88 | $71.98 | $62.32 | 861 |
2017-10-02 | $72.00 | $74.82 | $71.75 | $71.82 | $62.18 | 5,980 |
2017-09-29 | $71.53 | $71.53 | $71.53 | $71.53 | $61.93 | 150 |
2017-09-28 | $71.34 | $71.45 | $71.34 | $71.45 | $61.86 | 385 |
2017-09-27 | $71.86 | $71.86 | $71.86 | $71.86 | $62.22 | 280 |
2017-09-26 | $71.22 | $71.25 | $71.18 | $71.18 | $61.63 | 6,506 |
2017-09-25 | $70.76 | $70.76 | $70.76 | $70.76 | $61.27 | 170 |
2017-09-22 | $70.71 | $70.79 | $70.71 | $70.76 | $61.27 | 4,966 |
2017-09-21 | $70.76 | $70.76 | $70.76 | $70.76 | $61.26 | 167,605 |
2017-09-20 | $71.11 | $71.12 | $70.61 | $71.11 | $61.57 | 4,072 |
2017-09-19 | $70.95 | $70.95 | $70.95 | $70.95 | $61.43 | 2,601 |
2017-09-18 | $70.96 | $71.12 | $70.96 | $71.07 | $61.53 | 507 |
2017-09-15 | $70.98 | $70.98 | $70.74 | $70.80 | $61.30 | 5,179 |
2017-09-14 | $71.32 | $71.32 | $71.32 | $71.32 | $61.47 | 161 |
2017-09-13 | $71.32 | $71.32 | $71.32 | $71.32 | $61.47 | 0 |
2017-09-12 | $71.29 | $71.32 | $71.28 | $71.32 | $61.47 | 1,127 |
2017-09-11 | $71.09 | $71.21 | $71.09 | $71.21 | $61.37 | 454 |
2017-09-08 | $70.10 | $70.10 | $70.10 | $70.10 | $60.42 | 789 |
2017-09-07 | $69.90 | $69.90 | $69.84 | $69.84 | $60.19 | 945 |
2017-09-06 | $70.21 | $70.21 | $70.21 | $70.21 | $60.52 | 207 |
2017-09-05 | $70.99 | $70.99 | $69.86 | $69.98 | $60.32 | 4,444 |
2017-09-01 | $70.58 | $70.74 | $70.42 | $70.74 | $60.97 | 3,791 |
2017-08-31 | $70.27 | $70.42 | $70.22 | $70.42 | $60.69 | 465 |
2017-08-30 | $70.39 | $70.39 | $70.39 | $70.39 | $60.67 | 20 |
2017-08-29 | $70.39 | $70.39 | $70.39 | $70.39 | $60.67 | 258 |
2017-08-28 | $69.62 | $69.94 | $69.62 | $69.94 | $60.28 | 3,785 |
2017-08-25 | $70.16 | $70.25 | $70.15 | $70.17 | $60.47 | 1,172 |
2017-08-24 | $70.21 | $70.21 | $69.75 | $69.84 | $60.19 | 1,043 |
2017-08-23 | $70.00 | $70.10 | $69.71 | $69.71 | $60.08 | 1,939 |
2017-08-22 | $69.99 | $70.04 | $69.97 | $69.97 | $60.31 | 437 |
2017-08-21 | $69.37 | $69.37 | $69.37 | $69.37 | $59.79 | 207 |
2017-08-18 | $69.45 | $69.67 | $69.40 | $69.40 | $59.81 | 2,573 |
2017-08-17 | $70.56 | $70.56 | $70.56 | $70.56 | $60.81 | 17 |
2017-08-16 | $70.69 | $70.75 | $70.56 | $70.56 | $60.81 | 1,687 |
2017-08-15 | $70.92 | $70.92 | $70.27 | $70.43 | $60.70 | 1,917 |
2017-08-14 | $70.27 | $70.27 | $70.27 | $70.27 | $60.56 | 309 |
2017-08-11 | $69.98 | $69.98 | $69.95 | $69.95 | $60.29 | 510 |
2017-08-10 | $70.20 | $70.20 | $69.87 | $70.01 | $60.34 | 1,705 |
2017-08-09 | $70.60 | $70.60 | $70.58 | $70.58 | $60.84 | 584 |
2017-08-08 | $71.11 | $71.11 | $71.00 | $71.00 | $61.19 | 607 |
2017-08-07 | $70.76 | $70.76 | $70.76 | $70.76 | $60.98 | 47 |
2017-08-04 | $70.76 | $70.76 | $70.76 | $70.76 | $60.98 | 400 |
2017-08-03 | $70.99 | $70.99 | $70.65 | $70.65 | $60.89 | 4,215 |
2017-08-02 | $70.98 | $70.98 | $70.79 | $70.96 | $61.16 | 3,338 |
2017-08-01 | $70.90 | $71.18 | $70.90 | $71.18 | $61.35 | 6,604 |
2017-07-31 | $71.11 | $71.15 | $71.11 | $71.15 | $61.32 | 682 |
2017-07-28 | $70.66 | $71.04 | $70.66 | $71.04 | $61.23 | 1,605 |
2017-07-27 | $71.08 | $71.13 | $70.77 | $71.13 | $61.31 | 4,901 |
2017-07-26 | $71.08 | $71.29 | $71.06 | $71.20 | $61.36 | 682 |
2017-07-25 | $71.43 | $71.51 | $71.29 | $71.33 | $61.48 | 234,294 |
2017-07-24 | $71.11 | $71.11 | $71.11 | $71.11 | $61.29 | 9 |
2017-07-21 | $70.96 | $71.11 | $70.96 | $71.11 | $61.29 | 362 |
2017-07-20 | $70.86 | $71.04 | $70.86 | $70.87 | $61.08 | 3,584 |
2017-07-19 | $70.90 | $70.95 | $70.79 | $70.94 | $61.14 | 5,339 |
2017-07-18 | $70.53 | $70.53 | $70.53 | $70.53 | $60.79 | 160 |
2017-07-17 | $70.17 | $70.98 | $70.17 | $70.98 | $61.17 | 324 |
2017-07-14 | $70.33 | $70.62 | $70.33 | $70.62 | $60.87 | 1,674 |
2017-07-13 | $70.42 | $70.42 | $70.42 | $70.42 | $60.69 | 146 |
2017-07-12 | $70.28 | $70.28 | $70.28 | $70.28 | $60.58 | 557 |
2017-07-11 | $69.75 | $69.75 | $69.75 | $69.75 | $60.12 | 2,322 |
2017-07-10 | $69.80 | $70.02 | $69.80 | $70.02 | $60.35 | 5,065 |
2017-07-07 | $70.17 | $70.17 | $70.07 | $70.07 | $60.39 | 369 |
2017-07-06 | $70.44 | $70.44 | $70.44 | $70.44 | $60.71 | 109 |
2017-07-05 | $70.51 | $70.56 | $70.44 | $70.44 | $60.71 | 1,562 |
2017-07-03 | $70.26 | $70.72 | $70.26 | $70.72 | $60.95 | 366 |
2017-06-30 | $69.91 | $70.52 | $69.91 | $70.51 | $60.77 | 1,644 |
2017-06-29 | $70.42 | $70.42 | $70.42 | $70.42 | $60.69 | 2,539 |
2017-06-28 | $70.95 | $70.95 | $70.67 | $70.67 | $60.91 | 249 |
2017-06-27 | $70.45 | $70.45 | $70.45 | $70.45 | $60.72 | 214 |
2017-06-26 | $70.54 | $70.54 | $70.54 | $70.54 | $60.80 | 247 |
2017-06-23 | $70.46 | $70.61 | $70.35 | $70.41 | $60.69 | 2,395 |
2017-06-22 | $70.29 | $70.52 | $70.14 | $70.14 | $60.45 | 8,625 |
2017-06-21 | $70.47 | $70.47 | $70.47 | $70.47 | $60.73 | 122 |
2017-06-20 | $71.50 | $71.50 | $70.79 | $70.79 | $61.01 | 4,357 |
2017-06-19 | $70.62 | $71.29 | $70.62 | $71.29 | $61.44 | 291 |
2017-06-16 | $71.36 | $71.36 | $70.70 | $70.74 | $60.97 | 768 |
2017-06-15 | $70.98 | $71.23 | $70.90 | $71.23 | $61.13 | 3,670 |
2017-06-14 | $71.21 | $71.21 | $71.21 | $71.21 | $61.11 | 56 |
2017-06-13 | $71.15 | $71.28 | $71.02 | $71.21 | $61.11 | 1,800 |
2017-06-12 | $70.70 | $70.70 | $70.70 | $70.70 | $60.67 | 2,500 |
2017-06-09 | $70.71 | $70.71 | $70.71 | $70.71 | $60.68 | 1,275 |
2017-06-08 | $70.66 | $70.66 | $70.45 | $70.45 | $60.46 | 511 |
2017-06-07 | $70.38 | $70.50 | $70.38 | $70.50 | $60.50 | 1,182 |
2017-06-06 | $70.35 | $70.35 | $70.35 | $70.35 | $60.37 | 238 |
2017-06-05 | $70.83 | $70.83 | $70.83 | $70.83 | $60.78 | 248 |
2017-06-02 | $70.98 | $71.21 | $70.98 | $71.17 | $61.07 | 563 |
2017-06-01 | $70.79 | $70.79 | $70.79 | $70.79 | $60.75 | 500 |
2017-05-31 | $69.98 | $70.07 | $69.94 | $69.94 | $60.01 | 1,569 |
2017-05-30 | $70.07 | $70.07 | $70.07 | $70.07 | $60.13 | 431 |
2017-05-26 | $69.80 | $69.80 | $69.80 | $69.80 | $59.90 | 83 |
2017-05-25 | $70.05 | $70.05 | $69.80 | $69.80 | $59.90 | 1,746 |
2017-05-24 | $69.42 | $69.66 | $69.42 | $69.66 | $59.78 | 908 |
2017-05-23 | $68.92 | $68.92 | $68.92 | $68.92 | $59.14 | 57 |
2017-05-22 | $68.92 | $68.92 | $68.92 | $68.92 | $59.14 | 138 |
2017-05-19 | $68.92 | $68.92 | $68.92 | $68.92 | $59.14 | 203 |
2017-05-18 | $68.74 | $68.74 | $68.62 | $68.62 | $58.89 | 13,988 |
2017-05-17 | $68.77 | $68.77 | $68.46 | $68.46 | $58.75 | 304 |
2017-05-16 | $69.34 | $69.34 | $69.34 | $69.34 | $59.50 | 23 |
2017-05-15 | $69.51 | $69.55 | $69.34 | $69.34 | $59.50 | 897 |
2017-05-12 | $69.24 | $69.34 | $69.24 | $69.34 | $59.50 | 295 |
2017-05-11 | $69.90 | $69.90 | $69.18 | $69.39 | $59.55 | 1,786 |
2017-05-10 | $70.03 | $70.07 | $69.91 | $69.91 | $59.99 | 3,007 |
2017-05-09 | $69.64 | $69.64 | $69.64 | $69.64 | $59.76 | 449 |
2017-05-08 | $69.89 | $69.89 | $69.89 | $69.89 | $59.97 | 117 |
2017-05-05 | $69.84 | $69.84 | $69.84 | $69.84 | $59.93 | 17 |
2017-05-04 | $69.84 | $69.84 | $69.84 | $69.84 | $59.93 | 252 |
2017-05-03 | $69.84 | $69.84 | $69.84 | $69.84 | $59.93 | 162 |
2017-05-02 | $69.64 | $69.84 | $69.55 | $69.84 | $59.93 | 985 |
2017-05-01 | $69.91 | $69.91 | $69.65 | $69.65 | $59.77 | 9,140 |
2017-04-28 | $69.80 | $69.80 | $69.80 | $69.80 | $59.90 | 1,545 |
2017-04-27 | $70.30 | $70.30 | $70.30 | $70.30 | $60.33 | 1,428 |
2017-04-26 | $70.56 | $70.56 | $70.27 | $70.27 | $60.30 | 369 |
2017-04-25 | $70.31 | $70.34 | $70.18 | $70.34 | $60.36 | 1,315 |
2017-04-24 | $69.93 | $69.93 | $69.55 | $69.90 | $59.98 | 5,665 |
2017-04-21 | $69.34 | $69.34 | $69.18 | $69.30 | $59.47 | 2,254 |
2017-04-20 | $68.95 | $69.51 | $68.95 | $69.20 | $59.38 | 1,855 |
2017-04-19 | $68.67 | $68.67 | $68.67 | $68.67 | $58.93 | 159 |
2017-04-18 | $68.87 | $68.87 | $68.50 | $68.76 | $59.00 | 2,096 |
2017-04-17 | $68.45 | $68.46 | $68.38 | $68.44 | $58.73 | 2,026 |
2017-04-13 | $68.21 | $68.21 | $68.18 | $68.18 | $58.51 | 244 |
2017-04-12 | $69.06 | $69.06 | $69.06 | $69.06 | $59.26 | 180 |
2017-04-11 | $68.78 | $69.09 | $68.78 | $69.06 | $59.26 | 1,146 |
2017-04-10 | $68.86 | $69.22 | $68.84 | $68.94 | $59.16 | 2,236 |
2017-04-07 | $68.90 | $68.90 | $68.83 | $68.83 | $59.07 | 444 |
2017-04-06 | $68.97 | $69.10 | $68.73 | $68.89 | $59.12 | 2,876 |
2017-04-05 | $69.07 | $69.07 | $68.96 | $68.96 | $59.18 | 635 |
2017-04-04 | $68.76 | $68.76 | $68.60 | $68.60 | $58.87 | 6,847 |
2017-04-03 | $69.00 | $69.02 | $68.88 | $68.90 | $59.13 | 1,294 |
2017-03-31 | $69.42 | $69.55 | $69.41 | $69.47 | $59.61 | 1,582 |
2017-03-30 | $68.95 | $69.45 | $68.95 | $69.45 | $59.59 | 1,709 |
2017-03-29 | $68.96 | $68.96 | $68.96 | $68.96 | $59.18 | 191 |
2017-03-28 | $68.54 | $68.54 | $68.54 | $68.54 | $58.82 | 254 |
2017-03-27 | $68.38 | $68.39 | $68.24 | $68.24 | $58.56 | 1,670 |
2017-03-24 | $68.88 | $69.03 | $68.77 | $68.77 | $59.01 | 1,157 |
2017-03-23 | $69.09 | $69.09 | $68.64 | $68.64 | $58.90 | 4,923 |
2017-03-22 | $68.75 | $68.86 | $68.75 | $68.86 | $59.09 | 829 |
2017-03-21 | $68.88 | $68.88 | $68.88 | $68.88 | $59.11 | 395 |
2017-03-20 | $69.50 | $69.60 | $69.50 | $69.60 | $59.73 | 1,378 |
2017-03-17 | $69.48 | $69.48 | $69.45 | $69.45 | $59.60 | 1,000 |
2017-03-16 | $70.06 | $70.06 | $69.78 | $69.78 | $59.64 | 4,895 |
2017-03-15 | $70.10 | $70.10 | $70.10 | $70.10 | $59.92 | 460 |
2017-03-14 | $69.45 | $69.45 | $69.45 | $69.45 | $59.36 | 53 |
2017-03-13 | $69.45 | $69.45 | $69.45 | $69.45 | $59.36 | 85 |
2017-03-10 | $69.45 | $69.45 | $69.45 | $69.45 | $59.36 | 564 |
2017-03-09 | $68.99 | $68.99 | $68.82 | $68.82 | $58.82 | 1,872 |
2017-03-08 | $69.16 | $69.16 | $69.16 | $69.16 | $59.11 | 173 |
2017-03-07 | $69.75 | $69.75 | $69.75 | $69.75 | $59.62 | 90 |
2017-03-06 | $69.75 | $69.75 | $69.75 | $69.75 | $59.62 | 0 |
2017-03-03 | $69.45 | $69.87 | $69.45 | $69.75 | $59.62 | 1,199 |
2017-03-02 | $69.91 | $69.96 | $69.77 | $69.77 | $59.63 | 899 |
2017-03-01 | $69.91 | $69.91 | $69.91 | $69.91 | $59.75 | 91 |
2017-02-28 | $69.91 | $69.91 | $69.91 | $69.91 | $59.75 | 348 |
2017-02-27 | $69.92 | $69.99 | $69.76 | $69.91 | $59.75 | 932 |
2017-02-24 | $69.48 | $69.79 | $69.47 | $69.79 | $59.65 | 3,839 |
2017-02-23 | $69.45 | $69.45 | $69.40 | $69.40 | $59.32 | 663 |
2017-02-22 | $69.47 | $69.59 | $69.45 | $69.59 | $59.48 | 2,825 |
2017-02-21 | $69.45 | $69.76 | $69.45 | $69.61 | $59.50 | 1,694 |
2017-02-17 | $69.14 | $69.14 | $69.09 | $69.10 | $59.06 | 427 |
2017-02-16 | $69.07 | $69.15 | $69.07 | $69.15 | $59.10 | 742 |
2017-02-15 | $68.74 | $69.00 | $68.74 | $68.95 | $58.93 | 2,834 |
2017-02-14 | $68.44 | $68.44 | $68.44 | $68.44 | $58.50 | 67 |
2017-02-13 | $68.44 | $68.44 | $68.44 | $68.44 | $58.50 | 6 |
2017-02-10 | $68.22 | $68.44 | $68.20 | $68.44 | $58.50 | 7,323 |
2017-02-09 | $67.88 | $68.02 | $67.88 | $68.02 | $58.14 | 1,006 |
2017-02-08 | $67.50 | $67.50 | $67.50 | $67.50 | $57.69 | 744 |
2017-02-07 | $67.45 | $67.50 | $67.45 | $67.49 | $57.68 | 2,343 |
2017-02-06 | $66.90 | $66.90 | $66.90 | $66.90 | $57.18 | 65 |
2017-02-03 | $66.90 | $66.90 | $66.90 | $66.90 | $57.18 | 36 |
2017-02-02 | $67.20 | $67.20 | $66.90 | $66.90 | $57.18 | 2,522 |
2017-02-01 | $67.06 | $67.10 | $66.77 | $66.90 | $57.18 | 1,269 |
2017-01-31 | $66.82 | $67.21 | $66.82 | $67.21 | $57.45 | 629 |
2017-01-30 | $66.81 | $66.81 | $66.38 | $66.70 | $57.01 | 6,377 |
2017-01-27 | $67.46 | $67.46 | $67.46 | $67.46 | $57.66 | 7 |
2017-01-26 | $67.41 | $67.50 | $67.41 | $67.46 | $57.66 | 3,639 |
2017-01-25 | $67.33 | $67.33 | $67.33 | $67.33 | $57.54 | 801 |
2017-01-24 | $67.10 | $67.18 | $67.09 | $67.10 | $57.35 | 6,723 |
2017-01-23 | $67.07 | $67.07 | $66.33 | $66.47 | $56.81 | 1,871 |
2017-01-20 | $66.27 | $66.78 | $66.27 | $66.78 | $57.08 | 2,298 |
2017-01-19 | $66.40 | $66.56 | $66.40 | $66.56 | $56.89 | 14,113 |
2017-01-18 | $67.07 | $67.07 | $66.76 | $66.76 | $57.06 | 737 |
2017-01-17 | $66.93 | $66.93 | $66.93 | $66.93 | $57.21 | 232 |
2017-01-13 | $66.95 | $67.09 | $66.80 | $66.93 | $57.21 | 3,368 |
2017-01-12 | $66.30 | $66.50 | $66.30 | $66.50 | $56.84 | 440 |
2017-01-11 | $66.65 | $66.65 | $66.43 | $66.43 | $56.78 | 923 |
2017-01-10 | $66.32 | $66.32 | $66.32 | $66.32 | $56.68 | 82 |
2017-01-09 | $66.55 | $66.55 | $66.31 | $66.32 | $56.68 | 981 |
2017-01-06 | $66.75 | $66.81 | $66.75 | $66.81 | $57.10 | 1,223 |
2017-01-05 | $66.61 | $66.64 | $66.61 | $66.64 | $56.96 | 894 |
2017-01-04 | $66.79 | $67.14 | $66.75 | $67.14 | $57.39 | 3,886 |
2017-01-03 | $66.39 | $66.40 | $66.06 | $66.30 | $56.67 | 1,200 |
2016-12-30 | $65.80 | $65.80 | $65.80 | $65.80 | $56.24 | 167 |
2016-12-29 | $66.15 | $66.21 | $65.96 | $66.21 | $56.59 | 4,065 |
2016-12-28 | $66.65 | $66.65 | $65.96 | $65.96 | $56.38 | 5,095 |
2016-12-27 | $65.96 | $65.96 | $65.96 | $65.96 | $56.38 | 308 |
2016-12-23 | $66.46 | $66.46 | $66.35 | $66.45 | $56.80 | 1,778 |
2016-12-22 | $66.29 | $66.29 | $66.17 | $66.17 | $56.56 | 22,609 |
2016-12-21 | $66.94 | $67.01 | $66.94 | $67.01 | $57.27 | 356 |
2016-12-20 | $67.01 | $67.12 | $66.70 | $66.93 | $57.21 | 3,388 |
2016-12-19 | $66.30 | $66.30 | $66.30 | $66.30 | $56.67 | 53 |
2016-12-16 | $66.41 | $66.53 | $66.30 | $66.30 | $56.67 | 3,850 |
2016-12-15 | $68.23 | $68.24 | $67.91 | $68.17 | $56.97 | 8,776 |
2016-12-14 | $68.89 | $68.89 | $68.50 | $68.50 | $57.24 | 1,080 |
2016-12-13 | $69.04 | $69.04 | $68.49 | $68.49 | $57.24 | 3,495 |
2016-12-12 | $69.23 | $69.23 | $69.23 | $69.23 | $57.85 | 380 |
2016-12-09 | $68.66 | $68.66 | $68.66 | $68.66 | $57.38 | 0 |
2016-12-08 | $68.72 | $68.72 | $68.66 | $68.66 | $57.38 | 627 |
2016-12-07 | $67.30 | $68.44 | $67.30 | $68.20 | $56.99 | 1,871 |
2016-12-06 | $66.94 | $66.94 | $66.94 | $66.94 | $55.94 | 272 |
2016-12-05 | $66.91 | $67.06 | $66.86 | $67.05 | $56.03 | 6,591 |
2016-12-02 | $66.47 | $66.59 | $66.39 | $66.59 | $55.65 | 5,290 |
2016-12-01 | $66.76 | $66.76 | $66.41 | $66.58 | $55.64 | 777 |
2016-11-30 | $67.08 | $67.08 | $66.62 | $66.62 | $55.67 | 1,078 |
2016-11-29 | $67.41 | $67.41 | $67.41 | $67.41 | $56.33 | 26 |
2016-11-28 | $67.41 | $67.41 | $67.41 | $67.41 | $56.33 | 98 |
2016-11-25 | $67.36 | $67.42 | $67.36 | $67.41 | $56.33 | 395 |
2016-11-23 | $66.82 | $66.83 | $66.80 | $66.80 | $55.82 | 546 |
2016-11-22 | $66.59 | $66.85 | $66.59 | $66.85 | $55.86 | 6,834 |
2016-11-21 | $66.20 | $66.46 | $65.82 | $66.42 | $55.51 | 74,920 |
2016-11-18 | $66.10 | $66.13 | $65.87 | $65.98 | $55.14 | 72,227 |
2016-11-17 | $66.14 | $66.15 | $66.09 | $66.09 | $55.23 | 27,512 |
2016-11-16 | $66.02 | $66.02 | $65.80 | $65.80 | $54.98 | 685 |
2016-11-15 | $65.64 | $65.97 | $65.60 | $65.97 | $55.13 | 2,235 |
2016-11-14 | $65.55 | $65.55 | $65.45 | $65.45 | $54.69 | 2,234 |
2016-11-11 | $64.93 | $65.04 | $64.92 | $65.04 | $54.35 | 495 |
2016-11-10 | $64.10 | $64.10 | $64.10 | $64.10 | $53.57 | 109 |
2016-11-09 | $63.40 | $64.10 | $63.40 | $64.10 | $53.57 | 1,326 |
2016-11-08 | $63.90 | $63.90 | $63.75 | $63.75 | $53.27 | 1,246 |
2016-11-07 | $62.26 | $62.26 | $62.26 | $62.26 | $52.03 | 51 |
2016-11-04 | $62.66 | $62.66 | $62.26 | $62.26 | $52.03 | 338 |
2016-11-03 | $62.45 | $62.45 | $62.42 | $62.42 | $52.16 | 362 |
2016-11-02 | $62.73 | $62.76 | $62.60 | $62.69 | $52.39 | 1,965 |
2016-11-01 | $62.78 | $62.78 | $62.62 | $62.67 | $52.37 | 768 |
2016-10-31 | $63.39 | $63.39 | $63.39 | $63.39 | $52.97 | 261 |
2016-10-28 | $63.37 | $63.37 | $63.32 | $63.34 | $52.93 | 597 |
2016-10-27 | $63.05 | $63.05 | $62.93 | $62.93 | $52.58 | 578 |
2016-10-26 | $63.47 | $63.53 | $63.47 | $63.53 | $53.09 | 694 |
2016-10-25 | $63.63 | $63.66 | $63.63 | $63.66 | $53.20 | 286 |
2016-10-24 | $64.01 | $64.01 | $63.94 | $63.94 | $53.43 | 451 |
2016-10-21 | $63.64 | $63.85 | $63.58 | $63.85 | $53.36 | 1,098 |
2016-10-20 | $63.71 | $63.78 | $63.71 | $63.78 | $53.30 | 24,334 |
2016-10-19 | $63.86 | $63.86 | $63.76 | $63.79 | $53.31 | 727 |
2016-10-18 | $63.73 | $63.73 | $63.73 | $63.73 | $53.26 | 103 |
2016-10-17 | $63.93 | $64.00 | $63.73 | $63.73 | $53.26 | 2,753 |
2016-10-14 | $63.62 | $63.62 | $63.62 | $63.62 | $53.17 | 1 |
2016-10-13 | $63.62 | $63.62 | $63.62 | $63.62 | $53.17 | 108 |
2016-10-12 | $63.62 | $63.62 | $63.62 | $63.62 | $53.17 | 75 |
2016-10-11 | $64.15 | $64.15 | $63.62 | $63.62 | $53.17 | 1,166 |
2016-10-10 | $64.36 | $64.36 | $64.36 | $64.36 | $53.79 | 0 |
2016-10-07 | $64.18 | $64.36 | $64.18 | $64.36 | $53.79 | 965 |
2016-10-06 | $64.54 | $64.54 | $64.54 | $64.54 | $53.93 | 210 |
2016-10-05 | $64.32 | $64.32 | $64.32 | $64.32 | $53.75 | 59 |
2016-10-04 | $65.42 | $65.42 | $64.32 | $64.32 | $53.75 | 2,312 |
2016-10-03 | $64.69 | $64.82 | $64.56 | $64.57 | $53.96 | 4,170 |
2016-09-30 | $65.05 | $65.05 | $65.05 | $65.05 | $54.36 | 165 |
2016-09-29 | $65.11 | $65.12 | $64.67 | $64.67 | $54.04 | 3,392 |
2016-09-28 | $64.99 | $64.99 | $64.84 | $64.84 | $54.18 | 1,027 |
2016-09-27 | $64.90 | $64.93 | $64.71 | $64.93 | $54.26 | 1,023 |
2016-09-26 | $64.83 | $64.84 | $64.69 | $64.69 | $54.06 | 1,988 |
2016-09-23 | $65.45 | $65.45 | $65.45 | $65.45 | $54.69 | 12 |
2016-09-22 | $65.33 | $65.46 | $65.27 | $65.45 | $54.69 | 40,413 |
2016-09-21 | $64.51 | $64.51 | $64.51 | $64.51 | $53.91 | 350 |
2016-09-20 | $64.61 | $64.61 | $64.19 | $64.20 | $53.65 | 941 |
2016-09-19 | $64.22 | $64.31 | $64.22 | $64.30 | $53.73 | 496 |
2016-09-16 | $63.94 | $63.94 | $63.94 | $63.94 | $53.43 | 40 |
2016-09-15 | $64.27 | $64.27 | $64.27 | $64.27 | $53.44 | 169 |
2016-09-14 | $64.33 | $64.33 | $64.27 | $64.27 | $53.44 | 403 |
2016-09-13 | $65.15 | $65.15 | $65.15 | $65.15 | $54.17 | 45 |
2016-09-12 | $65.15 | $65.15 | $65.15 | $65.15 | $54.17 | 323 |
2016-09-09 | $65.19 | $65.19 | $64.46 | $64.46 | $53.60 | 3,600 |
2016-09-08 | $66.21 | $66.21 | $66.21 | $66.21 | $55.05 | 0 |
2016-09-07 | $66.21 | $66.21 | $66.21 | $66.21 | $55.05 | 156 |
2016-09-06 | $66.27 | $66.27 | $66.01 | $66.19 | $55.04 | 38,474 |
2016-09-02 | $66.32 | $66.32 | $66.08 | $66.28 | $55.11 | 63,255 |
2016-09-01 | $65.94 | $65.94 | $65.94 | $65.94 | $54.83 | 87 |
2016-08-31 | $65.74 | $65.94 | $65.74 | $65.94 | $54.83 | 869 |
2016-08-30 | $65.82 | $66.14 | $65.82 | $66.13 | $54.99 | 40,107 |
2016-08-29 | $65.88 | $65.88 | $65.88 | $65.88 | $54.78 | 30 |
2016-08-26 | $66.16 | $66.45 | $65.88 | $65.88 | $54.78 | 6,048 |
2016-08-25 | $66.14 | $66.14 | $66.14 | $66.14 | $54.99 | 0 |
2016-08-24 | $66.14 | $66.14 | $66.14 | $66.14 | $54.99 | 378 |
2016-08-23 | $66.43 | $66.87 | $66.43 | $66.59 | $55.37 | 45,171 |
2016-08-22 | $66.04 | $66.16 | $66.04 | $66.16 | $55.01 | 3,099 |
2016-08-19 | $66.17 | $66.21 | $66.17 | $66.21 | $55.05 | 108,209 |
2016-08-18 | $66.06 | $66.06 | $65.79 | $65.79 | $54.70 | 201 |
2016-08-17 | $65.56 | $65.62 | $65.56 | $65.62 | $54.56 | 337 |
2016-08-16 | $66.02 | $66.02 | $65.77 | $65.77 | $54.69 | 250 |
2016-08-15 | $66.21 | $66.21 | $66.21 | $66.21 | $55.05 | 304 |
2016-08-12 | $65.90 | $65.90 | $65.87 | $65.87 | $54.77 | 2,403 |
2016-08-11 | $65.57 | $65.57 | $65.57 | $65.57 | $54.52 | 0 |
2016-08-10 | $65.57 | $65.57 | $65.57 | $65.57 | $54.52 | 0 |
2016-08-09 | $65.57 | $65.57 | $65.57 | $65.57 | $54.52 | 200 |
2016-08-08 | $65.77 | $65.77 | $65.77 | $65.77 | $54.69 | 250 |
2016-08-05 | $65.26 | $65.26 | $65.26 | $65.26 | $54.26 | 50 |
2016-08-04 | $65.26 | $65.26 | $65.26 | $65.26 | $54.26 | 0 |
2016-08-03 | $65.29 | $65.29 | $65.26 | $65.26 | $54.26 | 385 |
2016-08-02 | $65.61 | $65.61 | $65.61 | $65.61 | $54.55 | 100 |
2016-08-01 | $65.90 | $65.90 | $65.90 | $65.90 | $54.79 | 100 |
2016-07-29 | $66.01 | $66.01 | $65.98 | $65.98 | $54.86 | 1,206 |
2016-07-28 | $65.63 | $65.63 | $65.57 | $65.63 | $54.57 | 1,033 |
2016-07-27 | $65.87 | $65.87 | $65.71 | $65.71 | $54.64 | 306 |
2016-07-26 | $65.12 | $65.12 | $65.12 | $65.12 | $54.14 | 0 |
2016-07-25 | $65.12 | $65.12 | $65.12 | $65.12 | $54.14 | 68 |
2016-07-22 | $65.12 | $65.12 | $65.12 | $65.12 | $54.14 | 7 |
2016-07-21 | $65.12 | $65.12 | $65.12 | $65.12 | $54.14 | 0 |
2016-07-20 | $65.12 | $65.12 | $65.12 | $65.12 | $54.14 | 1 |
2016-07-19 | $65.07 | $65.12 | $65.07 | $65.12 | $54.14 | 400 |
2016-07-18 | $65.28 | $65.28 | $65.28 | $65.28 | $54.28 | 0 |
2016-07-15 | $65.28 | $65.28 | $65.28 | $65.28 | $54.28 | 0 |
2016-07-14 | $65.28 | $65.28 | $65.28 | $65.28 | $54.28 | 0 |
2016-07-13 | $65.27 | $65.28 | $65.27 | $65.28 | $54.28 | 14,843 |
2016-07-12 | $64.72 | $64.72 | $64.72 | $64.72 | $53.81 | 0 |
2016-07-11 | $64.72 | $64.72 | $64.72 | $64.72 | $53.81 | 35 |
2016-07-08 | $64.56 | $64.72 | $64.56 | $64.72 | $53.81 | 480 |
2016-07-07 | $63.39 | $63.39 | $63.39 | $63.39 | $52.71 | 2 |
2016-07-06 | $63.39 | $63.39 | $63.39 | $63.39 | $52.71 | 0 |
2016-07-05 | $63.39 | $63.39 | $63.39 | $63.39 | $52.71 | 113 |
2016-07-01 | $62.49 | $62.49 | $62.49 | $62.49 | $51.96 | 0 |
2016-06-30 | $62.49 | $62.49 | $62.49 | $62.49 | $51.96 | 0 |
2016-06-29 | $62.54 | $62.54 | $62.49 | $62.49 | $51.96 | 6,451 |
2016-06-28 | $60.63 | $60.63 | $60.63 | $60.63 | $50.41 | 2 |
2016-06-27 | $60.63 | $60.63 | $60.63 | $60.63 | $50.41 | 100 |
2016-06-24 | $62.25 | $62.27 | $61.80 | $62.03 | $51.58 | 1,547 |
2016-06-23 | $62.52 | $62.52 | $62.52 | $62.52 | $51.98 | 0 |
2016-06-22 | $62.52 | $62.52 | $62.52 | $62.52 | $51.98 | 116 |
2016-06-21 | $62.52 | $62.52 | $62.52 | $62.52 | $51.98 | 30 |
2016-06-20 | $62.52 | $62.52 | $62.52 | $62.52 | $51.98 | 0 |
2016-06-17 | $62.52 | $62.52 | $62.52 | $62.52 | $51.98 | 400 |
2016-06-16 | $62.29 | $62.29 | $62.28 | $62.28 | $51.53 | 1,567 |
2016-06-15 | $63.04 | $63.04 | $62.79 | $62.79 | $51.95 | 603 |
2016-06-14 | $62.75 | $62.77 | $62.48 | $62.71 | $51.89 | 4,454 |
2016-06-13 | $63.76 | $63.76 | $63.76 | $63.76 | $52.76 | 212 |
2016-06-10 | $63.76 | $63.76 | $63.76 | $63.76 | $52.76 | 119 |
2016-06-09 | $63.76 | $63.76 | $63.76 | $63.76 | $52.76 | 83 |
2016-06-08 | $63.76 | $63.76 | $63.76 | $63.76 | $52.76 | 0 |
2016-06-07 | $63.73 | $63.88 | $63.73 | $63.76 | $52.76 | 883 |
2016-06-06 | $63.65 | $63.65 | $63.64 | $63.65 | $52.66 | 1,643 |
2016-06-03 | $63.34 | $63.34 | $63.34 | $63.34 | $52.41 | 271 |
2016-06-02 | $63.03 | $63.03 | $63.03 | $63.03 | $52.15 | 0 |
2016-06-01 | $63.03 | $63.03 | $63.03 | $63.03 | $52.15 | 0 |
2016-05-31 | $61.05 | $63.03 | $61.05 | $63.03 | $52.15 | 315 |
2016-05-27 | $62.91 | $62.93 | $62.91 | $62.93 | $52.07 | 2,189 |
2016-05-26 | $62.61 | $62.61 | $62.60 | $62.60 | $51.80 | 13,297 |
2016-05-25 | $62.48 | $62.48 | $62.48 | $62.48 | $51.70 | 200 |
2016-05-24 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-23 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-20 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-19 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-18 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 50 |
2016-05-17 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-16 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-13 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-12 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-11 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 96 |
2016-05-10 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-09 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 0 |
2016-05-06 | $62.01 | $62.01 | $62.01 | $62.01 | $51.31 | 150 |
2016-05-05 | $61.72 | $61.72 | $61.68 | $61.68 | $51.03 | 200 |
2016-05-04 | $61.94 | $61.94 | $61.94 | $61.94 | $51.25 | 0 |
2016-05-03 | $61.94 | $61.94 | $61.94 | $61.94 | $51.25 | 1,100 |
2016-05-02 | $62.38 | $62.38 | $62.38 | $62.38 | $51.61 | 0 |
2016-04-29 | $62.38 | $62.38 | $62.38 | $62.38 | $51.61 | 0 |
2016-04-28 | $62.38 | $62.38 | $62.38 | $62.38 | $51.61 | 0 |
2016-04-27 | $62.38 | $62.38 | $62.38 | $62.38 | $51.61 | 0 |
2016-04-26 | $62.38 | $62.38 | $62.38 | $62.38 | $51.61 | 2,780 |
2016-04-25 | $61.98 | $61.98 | $61.98 | $61.98 | $51.28 | 0 |
2016-04-22 | $61.98 | $61.98 | $61.98 | $61.98 | $51.28 | 0 |
2016-04-21 | $61.98 | $61.98 | $61.98 | $61.98 | $51.28 | 108 |
2016-04-20 | $62.53 | $62.53 | $62.53 | $62.53 | $51.74 | 0 |
2016-04-19 | $62.53 | $62.53 | $62.53 | $62.53 | $51.74 | 6 |
2016-04-18 | $62.50 | $62.53 | $62.21 | $62.53 | $51.74 | 426,224 |
2016-04-15 | $62.09 | $62.09 | $62.09 | $62.09 | $51.37 | 0 |
2016-04-14 | $62.09 | $62.09 | $62.09 | $62.09 | $51.37 | 200 |
2016-04-13 | $62.02 | $62.02 | $61.97 | $61.97 | $51.28 | 750 |
2016-04-12 | $61.68 | $61.68 | $61.68 | $61.68 | $51.04 | 0 |
2016-04-11 | $61.68 | $61.68 | $61.68 | $61.68 | $51.04 | 0 |
2016-04-08 | $61.68 | $61.68 | $61.68 | $61.68 | $51.04 | 132 |
2016-04-07 | $61.35 | $61.35 | $61.35 | $61.35 | $50.76 | 0 |
2016-04-06 | $61.35 | $61.35 | $61.35 | $61.35 | $50.76 | 100 |
2016-04-05 | $62.40 | $62.40 | $62.40 | $62.40 | $51.63 | 0 |
2016-04-04 | $62.40 | $62.40 | $62.40 | $62.40 | $51.63 | 0 |
2016-04-01 | $61.99 | $62.40 | $61.99 | $62.40 | $51.63 | 424 |
2016-03-31 | $62.22 | $62.22 | $62.22 | $62.22 | $51.48 | 18 |
2016-03-30 | $62.22 | $62.22 | $62.22 | $62.22 | $51.48 | 100 |
2016-03-29 | $61.24 | $61.24 | $61.24 | $61.24 | $50.67 | 2 |
2016-03-28 | $61.24 | $61.24 | $61.24 | $61.24 | $50.67 | 0 |
2016-03-24 | $61.24 | $61.24 | $61.24 | $61.24 | $50.67 | 50 |
2016-03-23 | $61.24 | $61.24 | $61.24 | $61.24 | $50.67 | 326 |
2016-03-22 | $60.69 | $60.69 | $60.69 | $60.69 | $50.22 | 0 |
2016-03-21 | $60.69 | $60.69 | $60.69 | $60.69 | $50.22 | 0 |
2016-03-18 | $60.69 | $60.69 | $60.69 | $60.69 | $50.22 | 0 |
2016-03-17 | $60.69 | $60.69 | $60.69 | $60.69 | $49.96 | 0 |
2016-03-16 | $60.66 | $60.69 | $60.66 | $60.69 | $49.96 | 350 |
2016-03-15 | $60.03 | $60.03 | $60.03 | $60.03 | $49.42 | 0 |
2016-03-14 | $60.03 | $60.03 | $60.03 | $60.03 | $49.42 | 0 |
2016-03-11 | $60.03 | $60.03 | $60.03 | $60.03 | $49.42 | 0 |
2016-03-10 | $60.03 | $60.03 | $60.03 | $60.03 | $49.42 | 0 |
2016-03-09 | $60.03 | $60.03 | $60.03 | $60.03 | $49.42 | 0 |
2016-03-08 | $60.03 | $60.03 | $60.03 | $60.03 | $49.42 | 250 |
2016-03-07 | $59.33 | $59.33 | $59.33 | $59.33 | $48.84 | 0 |
2016-03-04 | $59.33 | $59.33 | $59.33 | $59.33 | $48.84 | 0 |
2016-03-03 | $59.33 | $59.33 | $59.33 | $59.33 | $48.84 | 0 |
2016-03-02 | $59.33 | $59.33 | $59.33 | $59.33 | $48.84 | 189 |
2016-03-01 | $57.91 | $57.91 | $57.91 | $57.91 | $47.67 | 0 |
2016-02-29 | $57.91 | $57.91 | $57.91 | $57.91 | $47.67 | 1 |
2016-02-26 | $57.91 | $57.91 | $57.91 | $57.91 | $47.67 | 0 |
2016-02-25 | $57.91 | $57.91 | $57.91 | $57.91 | $47.67 | 0 |
2016-02-24 | $57.91 | $57.91 | $57.91 | $57.91 | $47.67 | 0 |
2016-02-23 | $58.23 | $58.24 | $57.90 | $57.91 | $47.67 | 7,760 |
2016-02-22 | $58.12 | $58.15 | $58.03 | $58.15 | $47.87 | 626 |
2016-02-19 | $57.40 | $57.55 | $57.40 | $57.55 | $47.37 | 500 |
2016-02-18 | $57.37 | $57.68 | $57.37 | $57.62 | $47.43 | 501 |
2016-02-17 | $57.51 | $57.60 | $57.37 | $57.60 | $47.41 | 600 |
2016-02-16 | $56.55 | $56.86 | $56.55 | $56.86 | $46.80 | 750 |
2016-02-12 | $55.45 | $55.94 | $55.45 | $55.91 | $46.02 | 1,300 |
2016-02-11 | $54.81 | $55.01 | $54.77 | $55.01 | $45.28 | 500 |
2016-02-10 | $56.05 | $56.09 | $55.74 | $55.74 | $45.88 | 500 |
2016-02-09 | $55.45 | $55.71 | $55.42 | $55.62 | $45.78 | 600 |
2016-02-08 | $55.36 | $55.36 | $55.21 | $55.21 | $45.45 | 251 |
2016-02-05 | $56.76 | $56.76 | $56.35 | $56.35 | $46.38 | 950 |
2016-02-04 | $56.85 | $56.99 | $56.85 | $56.99 | $46.91 | 201 |
2016-02-03 | $56.51 | $56.51 | $56.51 | $56.51 | $46.52 | 0 |
2016-02-02 | $56.65 | $56.65 | $56.45 | $56.51 | $46.52 | 701 |
2016-02-01 | $57.00 | $57.44 | $57.00 | $57.37 | $47.22 | 1,417 |
2016-01-29 | $56.34 | $56.96 | $56.34 | $56.96 | $46.89 | 1,050 |
2016-01-28 | $55.36 | $55.36 | $55.36 | $55.36 | $45.57 | 100 |
2016-01-27 | $55.76 | $55.76 | $55.76 | $55.76 | $45.90 | 153 |
2016-01-26 | $55.47 | $55.47 | $55.47 | $55.47 | $45.66 | 100 |
2016-01-25 | $55.00 | $55.00 | $55.00 | $55.00 | $45.27 | 101 |
2016-01-22 | $55.36 | $55.68 | $55.36 | $55.68 | $45.83 | 241 |
2016-01-21 | $55.14 | $55.14 | $55.14 | $55.14 | $45.39 | 100 |
2016-01-20 | $53.61 | $53.61 | $53.59 | $53.59 | $44.11 | 406 |
2016-01-19 | $54.68 | $54.68 | $54.68 | $54.68 | $45.01 | 350 |
2016-01-15 | $55.08 | $55.08 | $55.08 | $55.08 | $45.34 | 400 |
2016-01-14 | $56.03 | $56.03 | $56.03 | $56.03 | $46.12 | 100 |
2016-01-13 | $55.87 | $55.87 | $55.87 | $55.87 | $45.99 | 100 |
2016-01-12 | $55.87 | $55.87 | $55.87 | $55.87 | $45.99 | 400 |
2016-01-11 | $56.11 | $56.11 | $55.76 | $55.76 | $45.90 | 1,608 |
2016-01-08 | $56.50 | $56.50 | $56.15 | $56.15 | $46.22 | 900 |
2016-01-07 | $56.71 | $56.71 | $56.71 | $56.71 | $46.68 | 400 |
2016-01-06 | $59.44 | $59.44 | $59.44 | $59.44 | $48.93 | 0 |
2016-01-05 | $59.44 | $59.44 | $59.44 | $59.44 | $48.93 | 0 |
2016-01-04 | $59.44 | $59.44 | $59.44 | $59.44 | $48.93 | 0 |
2015-12-31 | $59.44 | $59.44 | $59.44 | $59.44 | $48.93 | 261 |
2015-12-30 | $59.71 | $59.71 | $59.71 | $59.71 | $49.15 | 400 |
2015-12-29 | $59.43 | $59.43 | $59.43 | $59.43 | $48.92 | 26 |
2015-12-28 | $59.20 | $59.43 | $59.20 | $59.43 | $48.92 | 361 |
2015-12-24 | $59.53 | $59.63 | $59.50 | $59.50 | $48.98 | 850 |
2015-12-23 | $59.16 | $59.43 | $59.16 | $59.36 | $48.87 | 1,510 |
2015-12-22 | $57.99 | $57.99 | $57.99 | $57.99 | $47.74 | 0 |
2015-12-21 | $57.95 | $58.11 | $57.95 | $57.99 | $47.74 | 2,600 |
2015-12-18 | $58.35 | $58.44 | $58.09 | $58.09 | $47.81 | 6,380 |
2015-12-17 | $59.43 | $59.43 | $59.43 | $59.43 | $48.81 | 0 |
2015-12-16 | $59.10 | $59.43 | $59.10 | $59.43 | $48.81 | 200 |
2015-12-15 | $59.19 | $59.19 | $59.19 | $59.19 | $48.62 | 15,000 |
2015-12-14 | $59.19 | $59.19 | $59.19 | $59.19 | $48.62 | 10,000 |
2015-12-11 | $59.19 | $59.19 | $59.19 | $59.19 | $48.62 | 0 |
2015-12-10 | $59.27 | $59.27 | $59.19 | $59.19 | $48.62 | 578 |
2015-12-09 | $59.47 | $59.47 | $59.19 | $59.19 | $48.62 | 619 |
2015-12-08 | $59.54 | $59.54 | $59.54 | $59.54 | $48.91 | 100 |
2015-12-07 | $60.24 | $60.24 | $60.24 | $60.24 | $49.48 | 0 |
2015-12-04 | $59.75 | $60.24 | $59.75 | $60.24 | $49.48 | 1,100 |
2015-12-03 | $60.00 | $60.22 | $60.00 | $60.00 | $49.28 | 5,716,674 |
SPDR Russell 1000 Low Volatility Focus ETF (ONEV) News Headlines
Recent SPDR Russell 1000 Low Volatility Focus ETF (ONEV) News
Similar Companies to SPDR Russell 1000 Low Volatility Focus ETF (ONEV) 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 | -- | -- | -- |