Invesco NASDAQ Internet ETF (PNQI) Exchange: NASDAQ
Data as of Aug. 21, 2025
$52.79 ($-0.21) -0.39%
Invesco NASDAQ Internet ETF - Daily Information
Click for more stock information on Invesco NASDAQ Internet ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $52.78 |
Previous Close | $52.79 |
High | $52.88 |
Low | $52.55 |
Adjusted Open | $52.78 |
Previous Adjusted Close | $52.79 |
Adjusted High | $52.88 |
Adjusted Low | $52.55 |
About Invesco NASDAQ Internet ETF (PNQI)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (“Nasdaq” or the “Index Provider”) compiles the Underlying Index, which is designed to track the performance of companies engaged in Internet-related businesses that are listed on the New York Stock Exchange (“NYSE”), NYSE American, Cboe Exchange (“Cboe”) or The Nasdaq Stock Market (“Nasdaq”). Companies in the Underlying Index include companies whose primary business includes Internet-related services including, but not limited to, Internet software, Internet search engines, web hosting, website design or Internet retail commerce as determined by the Consumer Technology Association (CTA). The Underlying Index may include common stocks, ordinary shares, American depositary receipts (“ADRs”), shares of beneficial interest or limited partnership interests and tracking stocks. As of June 30, 2020, the Underlying Index was comprised of 88 constituents with market capitalizations ranging from $262 million to $1.4 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the internet and direct marketing retail industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco NASDAQ Internet ETF (PNQI)
Historical Stock Data for Invesco NASDAQ Internet ETF (PNQI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $52.78 | $52.88 | $52.55 | $52.79 | $52.79 | 32,021 |
2025-08-20 | $53.23 | $53.25 | $52.48 | $53.00 | $53.00 | 45,657 |
2025-08-19 | $53.83 | $53.89 | $53.39 | $53.44 | $53.44 | 40,233 |
2025-08-18 | $53.76 | $53.98 | $53.67 | $53.96 | $53.96 | 37,850 |
2025-08-15 | $53.81 | $54.21 | $53.70 | $53.91 | $53.91 | 24,862 |
2025-08-14 | $53.53 | $53.93 | $53.53 | $53.74 | $53.74 | 45,855 |
2025-08-13 | $53.70 | $53.81 | $53.55 | $53.78 | $53.78 | 39,257 |
2025-08-12 | $52.87 | $53.53 | $52.85 | $53.51 | $53.51 | 46,498 |
2025-08-11 | $52.95 | $53.01 | $52.59 | $52.59 | $52.59 | 23,641 |
2025-08-08 | $52.81 | $52.95 | $52.71 | $52.95 | $52.95 | 26,007 |
2025-08-07 | $53.10 | $53.25 | $52.38 | $52.77 | $52.77 | 44,931 |
2025-08-06 | $52.26 | $52.87 | $52.20 | $52.86 | $52.86 | 56,015 |
2025-08-05 | $52.16 | $52.34 | $51.80 | $51.80 | $51.80 | 51,745 |
2025-08-04 | $51.76 | $52.23 | $51.76 | $52.22 | $52.22 | 24,794 |
2025-08-01 | $51.78 | $51.78 | $51.08 | $51.24 | $51.24 | 26,671 |
2025-07-31 | $53.48 | $53.48 | $52.68 | $52.70 | $52.70 | 28,373 |
2025-07-30 | $52.31 | $52.48 | $51.99 | $52.22 | $52.22 | 22,104 |
2025-07-29 | $52.92 | $52.92 | $52.23 | $52.23 | $52.23 | 29,842 |
2025-07-28 | $53.10 | $53.10 | $52.90 | $53.03 | $53.03 | 23,606 |
2025-07-25 | $52.94 | $53.14 | $52.94 | $53.00 | $53.00 | 26,463 |
2025-07-24 | $53.10 | $53.11 | $52.86 | $52.95 | $52.95 | 161,583 |
2025-07-23 | $52.85 | $52.85 | $52.51 | $52.74 | $52.74 | 34,347 |
2025-07-22 | $52.89 | $52.89 | $52.38 | $52.75 | $52.75 | 25,337 |
2025-07-21 | $52.64 | $53.01 | $52.64 | $52.83 | $52.83 | 27,622 |
2025-07-18 | $52.52 | $52.57 | $52.34 | $52.57 | $52.57 | 18,954 |
2025-07-17 | $51.93 | $52.50 | $51.93 | $52.43 | $52.43 | 42,584 |
2025-07-16 | $51.94 | $52.03 | $51.54 | $51.94 | $51.94 | 29,460 |
2025-07-15 | $52.25 | $52.25 | $51.88 | $51.92 | $51.92 | 70,387 |
2025-07-14 | $51.61 | $52.11 | $51.61 | $52.03 | $52.03 | 20,082 |
2025-07-11 | $51.73 | $51.90 | $51.60 | $51.65 | $51.65 | 38,800 |
2025-07-10 | $52.04 | $52.13 | $51.58 | $51.94 | $51.94 | 29,852 |
2025-07-09 | $51.95 | $52.24 | $51.89 | $52.13 | $52.13 | 23,671 |
2025-07-08 | $52.35 | $52.35 | $51.65 | $51.79 | $51.79 | 33,114 |
2025-07-07 | $52.00 | $52.27 | $51.97 | $52.13 | $52.13 | 20,536 |
2025-07-03 | $51.91 | $52.23 | $51.91 | $52.22 | $52.22 | 15,995 |
2025-07-02 | $51.65 | $51.86 | $51.56 | $51.76 | $51.76 | 28,116 |
2025-07-01 | $52.11 | $52.27 | $51.49 | $51.74 | $51.74 | 37,981 |
2025-06-30 | $52.40 | $52.40 | $52.03 | $52.21 | $52.21 | 29,589 |
2025-06-27 | $51.81 | $52.04 | $51.50 | $52.03 | $52.03 | 31,020 |
2025-06-26 | $51.10 | $51.74 | $51.01 | $51.68 | $51.68 | 23,414 |
2025-06-25 | $51.20 | $51.32 | $50.86 | $50.96 | $50.96 | 17,165 |
2025-06-24 | $50.44 | $51.16 | $50.44 | $51.05 | $51.05 | 31,264 |
2025-06-23 | $49.39 | $49.92 | $48.96 | $49.88 | $49.88 | 27,139 |
2025-06-20 | $49.95 | $50.12 | $49.38 | $49.50 | $49.50 | 29,598 |
2025-06-18 | $49.79 | $49.98 | $49.61 | $49.63 | $49.63 | 33,389 |
2025-06-17 | $49.94 | $50.21 | $49.72 | $49.72 | $49.72 | 27,596 |
2025-06-16 | $49.73 | $50.29 | $49.73 | $50.29 | $50.29 | 25,741 |
2025-06-13 | $49.31 | $49.74 | $49.24 | $49.33 | $49.33 | 39,024 |
2025-06-12 | $50.05 | $50.17 | $49.95 | $50.00 | $50.00 | 24,397 |
2025-06-11 | $50.50 | $50.60 | $50.13 | $50.24 | $50.24 | 38,901 |
2025-06-10 | $50.47 | $50.47 | $49.98 | $50.39 | $50.39 | 22,243 |
2025-06-09 | $50.48 | $50.59 | $50.28 | $50.38 | $50.38 | 33,759 |
2025-06-06 | $50.26 | $50.51 | $50.19 | $50.41 | $50.41 | 23,447 |
2025-06-05 | $49.96 | $50.30 | $49.71 | $49.83 | $49.83 | 41,638 |
2025-06-04 | $49.34 | $49.77 | $49.34 | $49.66 | $49.66 | 17,046 |
2025-06-03 | $49.09 | $49.38 | $49.00 | $49.21 | $49.21 | 18,474 |
2025-06-02 | $48.61 | $49.16 | $48.50 | $49.16 | $49.16 | 27,819 |
2025-05-30 | $48.68 | $48.99 | $48.16 | $48.90 | $48.90 | 58,498 |
2025-05-29 | $49.42 | $49.42 | $48.52 | $48.73 | $48.73 | 57,494 |
2025-05-28 | $49.14 | $49.34 | $48.97 | $48.98 | $48.98 | 87,636 |
2025-05-27 | $48.74 | $49.22 | $48.69 | $49.13 | $49.13 | 22,651 |
2025-05-23 | $47.92 | $48.55 | $47.92 | $48.30 | $48.30 | 28,732 |
2025-05-22 | $48.65 | $49.08 | $48.64 | $48.81 | $48.81 | 17,208 |
2025-05-21 | $48.81 | $49.39 | $48.51 | $48.67 | $48.67 | 31,383 |
2025-05-20 | $49.32 | $49.34 | $48.91 | $49.23 | $49.23 | 20,093 |
2025-05-19 | $48.80 | $49.57 | $48.80 | $49.54 | $49.54 | 100,085 |
2025-05-16 | $49.38 | $49.56 | $49.31 | $49.55 | $49.55 | 22,000 |
2025-05-15 | $49.11 | $49.37 | $48.85 | $49.12 | $49.12 | 27,824 |
2025-05-14 | $49.02 | $49.51 | $49.02 | $49.40 | $49.40 | 29,032 |
2025-05-13 | $48.53 | $49.23 | $48.47 | $49.05 | $49.05 | 53,743 |
2025-05-12 | $48.24 | $48.32 | $47.60 | $48.32 | $48.32 | 78,284 |
2025-05-09 | $46.78 | $46.86 | $46.18 | $46.37 | $46.37 | 16,832 |
2025-05-08 | $46.63 | $46.96 | $46.27 | $46.59 | $46.59 | 37,726 |
2025-05-07 | $46.21 | $46.50 | $45.71 | $46.07 | $46.07 | 46,075 |
2025-05-06 | $45.84 | $46.43 | $45.84 | $46.00 | $46.00 | 30,718 |
2025-05-05 | $45.93 | $46.66 | $45.93 | $46.42 | $46.42 | 103,517 |
2025-05-02 | $46.11 | $46.77 | $46.11 | $46.55 | $46.55 | 43,753 |
2025-05-01 | $45.98 | $46.18 | $45.64 | $45.70 | $45.70 | 48,525 |
2025-04-30 | $44.18 | $45.13 | $43.83 | $45.07 | $45.07 | 34,067 |
2025-04-29 | $44.48 | $45.16 | $44.48 | $45.08 | $45.08 | 107,992 |
2025-04-28 | $44.98 | $45.08 | $44.32 | $44.77 | $44.77 | 59,794 |
2025-04-25 | $44.49 | $44.85 | $44.38 | $44.80 | $44.80 | 51,251 |
2025-04-24 | $43.07 | $44.31 | $43.07 | $44.27 | $44.27 | 71,942 |
2025-04-23 | $43.51 | $43.89 | $42.84 | $42.98 | $42.98 | 151,723 |
2025-04-22 | $41.23 | $42.36 | $41.20 | $42.04 | $42.04 | 68,987 |
2025-04-21 | $41.15 | $41.21 | $40.33 | $40.68 | $40.68 | 82,244 |
2025-04-17 | $41.78 | $41.97 | $41.37 | $41.65 | $41.65 | 49,065 |
2025-04-16 | $41.80 | $42.13 | $40.99 | $41.51 | $41.51 | 37,440 |
2025-04-15 | $42.35 | $42.70 | $42.27 | $42.38 | $42.38 | 22,136 |
2025-04-14 | $43.24 | $43.24 | $42.08 | $42.35 | $42.35 | 56,915 |
2025-04-11 | $41.34 | $42.26 | $41.12 | $42.19 | $42.19 | 44,926 |
2025-04-10 | $42.32 | $42.35 | $40.59 | $41.54 | $41.54 | 56,086 |
2025-04-09 | $38.77 | $43.48 | $38.77 | $43.30 | $43.30 | 99,068 |
2025-04-08 | $41.25 | $41.40 | $38.45 | $39.02 | $39.02 | 137,222 |
2025-04-07 | $37.91 | $40.55 | $37.75 | $39.55 | $39.55 | 148,386 |
2025-04-04 | $40.38 | $40.84 | $39.46 | $39.72 | $39.72 | 307,534 |
2025-04-03 | $42.50 | $42.77 | $41.98 | $42.05 | $42.05 | 231,423 |
2025-04-02 | $43.80 | $45.25 | $43.80 | $44.78 | $44.78 | 75,069 |
2025-04-01 | $43.86 | $44.56 | $43.79 | $44.42 | $44.42 | 67,986 |
2025-03-31 | $43.45 | $44.17 | $42.88 | $44.13 | $44.13 | 73,120 |
2025-03-28 | $45.50 | $45.50 | $44.21 | $44.26 | $44.26 | 49,423 |
2025-03-27 | $45.73 | $46.25 | $45.54 | $45.91 | $45.91 | 37,576 |
2025-03-26 | $46.87 | $46.96 | $45.88 | $45.95 | $45.95 | 63,860 |
2025-03-25 | $46.73 | $47.12 | $46.72 | $46.94 | $46.94 | 92,190 |
2025-03-24 | $46.38 | $46.58 | $46.38 | $46.55 | $46.55 | 179,221 |
2025-03-21 | $44.70 | $45.71 | $44.70 | $45.71 | $45.71 | 166,219 |
2025-03-20 | $44.94 | $45.87 | $44.94 | $45.22 | $45.22 | 615,842 |
2025-03-19 | $44.85 | $45.70 | $44.85 | $45.41 | $45.41 | 35,510 |
2025-03-18 | $45.30 | $45.33 | $44.27 | $44.62 | $44.62 | 36,217 |
2025-03-17 | $44.99 | $45.84 | $44.99 | $45.62 | $45.62 | 49,249 |
2025-03-14 | $44.39 | $45.01 | $44.37 | $45.01 | $45.01 | 102,582 |
2025-03-13 | $44.85 | $44.85 | $43.69 | $43.72 | $43.72 | 102,584 |
2025-03-12 | $45.44 | $45.56 | $44.53 | $45.19 | $45.19 | 109,469 |
2025-03-11 | $44.43 | $45.21 | $44.16 | $44.60 | $44.60 | 123,818 |
2025-03-10 | $45.67 | $45.67 | $44.23 | $44.73 | $44.73 | 98,705 |
2025-03-07 | $46.38 | $46.93 | $45.36 | $46.56 | $46.56 | 135,404 |
2025-03-06 | $47.34 | $47.94 | $46.43 | $46.67 | $46.67 | 83,454 |
2025-03-05 | $47.23 | $48.14 | $46.97 | $48.03 | $48.03 | 119,898 |
2025-03-04 | $46.73 | $47.66 | $45.99 | $47.01 | $47.01 | 103,584 |
2025-03-03 | $48.43 | $48.75 | $46.97 | $47.24 | $47.24 | 72,956 |
2025-02-28 | $47.35 | $48.17 | $47.27 | $48.12 | $48.12 | 48,074 |
2025-02-27 | $48.76 | $48.90 | $47.51 | $47.51 | $47.51 | 237,089 |
2025-02-26 | $48.57 | $49.14 | $48.45 | $48.61 | $48.61 | 131,608 |
2025-02-25 | $48.78 | $48.78 | $47.68 | $48.31 | $48.31 | 264,849 |
2025-02-24 | $49.43 | $49.43 | $48.51 | $48.88 | $48.88 | 134,550 |
2025-02-21 | $50.87 | $50.87 | $49.42 | $49.50 | $49.50 | 73,856 |
2025-02-20 | $50.85 | $50.90 | $50.21 | $50.46 | $50.46 | 32,292 |
2025-02-19 | $50.84 | $50.88 | $50.37 | $50.82 | $50.82 | 58,056 |
2025-02-18 | $51.32 | $51.32 | $50.61 | $51.01 | $51.01 | 64,485 |
2025-02-14 | $51.01 | $51.23 | $50.83 | $51.15 | $51.15 | 80,410 |
2025-02-13 | $50.24 | $50.95 | $50.10 | $50.92 | $50.92 | 80,557 |
2025-02-12 | $49.50 | $50.34 | $49.41 | $50.28 | $50.28 | 257,016 |
2025-02-11 | $49.74 | $50.08 | $49.74 | $49.97 | $49.97 | 88,552 |
2025-02-10 | $50.09 | $50.25 | $50.00 | $50.10 | $50.10 | 92,493 |
2025-02-07 | $49.88 | $50.27 | $49.50 | $49.50 | $49.50 | 229,991 |
2025-02-06 | $49.51 | $49.83 | $49.51 | $49.75 | $49.75 | 44,521 |
2025-02-05 | $49.49 | $49.69 | $49.30 | $49.63 | $49.63 | 49,694 |
2025-02-04 | $49.71 | $50.19 | $49.71 | $50.19 | $50.19 | 39,709 |
2025-02-03 | $48.67 | $49.66 | $48.67 | $49.42 | $49.42 | 174,176 |
2025-01-31 | $50.28 | $50.38 | $49.57 | $49.72 | $49.72 | 78,956 |
2025-01-30 | $49.61 | $50.22 | $49.57 | $49.90 | $49.90 | 202,011 |
2025-01-29 | $49.82 | $49.88 | $49.42 | $49.66 | $49.66 | 53,954 |
2025-01-28 | $48.84 | $49.83 | $48.74 | $49.75 | $49.75 | 181,937 |
2025-01-27 | $47.52 | $48.77 | $47.52 | $48.74 | $48.74 | 103,206 |
2025-01-24 | $48.53 | $48.83 | $48.52 | $48.66 | $48.66 | 117,577 |
2025-01-23 | $48.01 | $48.50 | $47.97 | $48.50 | $48.50 | 320,094 |
2025-01-22 | $48.13 | $48.30 | $48.04 | $48.12 | $48.12 | 71,490 |
2025-01-21 | $47.72 | $47.90 | $47.25 | $47.58 | $47.58 | 396,794 |
2025-01-17 | $47.68 | $47.68 | $47.28 | $47.48 | $47.48 | 57,684 |
2025-01-16 | $47.20 | $47.36 | $46.96 | $47.01 | $47.01 | 61,609 |
2025-01-15 | $46.89 | $47.37 | $46.89 | $47.25 | $47.25 | 36,703 |
2025-01-14 | $46.36 | $46.55 | $45.85 | $46.07 | $46.07 | 26,006 |
2025-01-13 | $45.74 | $46.14 | $45.66 | $46.10 | $46.10 | 43,940 |
2025-01-10 | $46.77 | $46.78 | $45.98 | $46.33 | $46.33 | 50,145 |
2025-01-08 | $47.03 | $47.29 | $46.74 | $47.09 | $47.09 | 73,366 |
2025-01-07 | $48.06 | $48.06 | $47.01 | $47.11 | $47.11 | 75,140 |
2025-01-06 | $47.75 | $48.11 | $47.71 | $47.92 | $47.92 | 47,407 |
2025-01-03 | $47.00 | $47.36 | $46.87 | $47.26 | $47.26 | 47,856 |
2025-01-02 | $47.03 | $47.27 | $46.38 | $46.81 | $46.81 | 49,491 |
2024-12-31 | $47.06 | $47.11 | $46.58 | $46.69 | $46.69 | 43,036 |
2024-12-30 | $46.76 | $47.20 | $46.58 | $47.01 | $47.01 | 136,773 |
2024-12-27 | $47.87 | $47.87 | $47.07 | $47.53 | $47.53 | 28,257 |
2024-12-26 | $48.02 | $48.24 | $47.93 | $48.06 | $48.06 | 36,949 |
2024-12-24 | $47.89 | $48.24 | $47.89 | $48.24 | $48.24 | 31,762 |
2024-12-23 | $47.69 | $47.79 | $47.36 | $47.73 | $47.73 | 32,930 |
2024-12-20 | $46.69 | $47.96 | $46.52 | $47.57 | $47.57 | 67,654 |
2024-12-19 | $47.60 | $47.81 | $47.12 | $47.12 | $47.12 | 84,026 |
2024-12-18 | $49.01 | $49.07 | $47.01 | $47.02 | $47.02 | 88,302 |
2024-12-17 | $48.89 | $49.15 | $48.78 | $48.97 | $48.97 | 53,794 |
2024-12-16 | $48.76 | $49.12 | $48.76 | $48.99 | $48.99 | 37,892 |
2024-12-13 | $49.14 | $49.16 | $48.55 | $48.62 | $48.62 | 53,849 |
2024-12-12 | $49.30 | $49.54 | $49.15 | $49.15 | $49.15 | 30,434 |
2024-12-11 | $48.99 | $49.61 | $48.99 | $49.52 | $49.52 | 51,479 |
2024-12-10 | $49.00 | $49.28 | $48.68 | $48.83 | $48.83 | 55,928 |
2024-12-09 | $49.34 | $49.47 | $48.90 | $48.91 | $48.91 | 63,764 |
2024-12-06 | $48.83 | $49.35 | $48.83 | $49.30 | $49.30 | 100,387 |
2024-12-05 | $48.90 | $48.90 | $48.57 | $48.57 | $48.57 | 235,976 |
2024-12-04 | $48.30 | $48.91 | $48.30 | $48.83 | $48.83 | 89,105 |
2024-12-03 | $47.67 | $47.98 | $47.60 | $47.94 | $47.94 | 45,134 |
2024-12-02 | $47.45 | $47.81 | $47.45 | $47.74 | $47.74 | 43,603 |
2024-11-29 | $47.22 | $47.50 | $47.17 | $47.41 | $47.41 | 34,084 |
2024-11-27 | $47.44 | $47.44 | $47.11 | $47.27 | $47.27 | 42,012 |
2024-11-26 | $47.08 | $47.54 | $47.08 | $47.41 | $47.41 | 81,088 |
2024-11-25 | $47.06 | $47.28 | $46.80 | $47.13 | $47.13 | 65,134 |
2024-11-22 | $46.23 | $46.64 | $46.23 | $46.64 | $46.64 | 41,851 |
2024-11-21 | $46.40 | $46.51 | $45.88 | $46.34 | $46.34 | 91,767 |
2024-11-20 | $46.27 | $46.38 | $45.85 | $46.35 | $46.35 | 58,658 |
2024-11-19 | $45.47 | $46.21 | $45.47 | $46.21 | $46.21 | 280,070 |
2024-11-18 | $45.80 | $45.96 | $45.62 | $45.94 | $45.94 | 19,433 |
2024-11-15 | $46.13 | $46.19 | $45.57 | $45.81 | $45.81 | 43,176 |
2024-11-14 | $46.89 | $46.89 | $46.50 | $46.52 | $46.52 | 37,631 |
2024-11-13 | $46.67 | $47.08 | $46.67 | $46.84 | $46.84 | 33,826 |
2024-11-12 | $46.41 | $46.77 | $46.41 | $46.64 | $46.64 | 43,604 |
2024-11-11 | $45.75 | $46.19 | $45.75 | $46.19 | $46.19 | 39,844 |
2024-11-08 | $45.45 | $45.53 | $45.33 | $45.48 | $45.48 | 71,054 |
2024-11-07 | $45.37 | $45.83 | $45.37 | $45.69 | $45.69 | 57,145 |
2024-11-06 | $44.71 | $45.27 | $44.56 | $45.23 | $45.23 | 96,688 |
2024-11-05 | $43.75 | $44.29 | $43.75 | $44.27 | $44.27 | 33,268 |
2024-11-04 | $43.60 | $43.84 | $43.50 | $43.67 | $43.67 | 36,889 |
2024-11-01 | $43.64 | $43.98 | $43.49 | $43.71 | $43.71 | 33,439 |
2024-10-31 | $44.02 | $44.15 | $43.35 | $43.44 | $43.44 | 76,417 |
2024-10-30 | $44.54 | $44.74 | $44.32 | $44.40 | $44.40 | 37,203 |
2024-10-29 | $44.02 | $44.42 | $43.86 | $44.30 | $44.30 | 24,944 |
2024-10-28 | $44.06 | $44.14 | $43.97 | $44.02 | $44.02 | 340,526 |
2024-10-25 | $43.75 | $44.09 | $43.60 | $43.62 | $43.62 | 26,308 |
2024-10-24 | $43.53 | $43.53 | $43.34 | $43.50 | $43.50 | 18,900 |
2024-10-23 | $43.98 | $44.00 | $43.20 | $43.45 | $43.45 | 24,397 |
2024-10-22 | $43.85 | $44.20 | $43.85 | $44.15 | $44.15 | 29,891 |
2024-10-21 | $43.98 | $44.14 | $43.75 | $44.14 | $44.14 | 18,980 |
2024-10-18 | $44.03 | $44.17 | $43.98 | $44.09 | $44.09 | 24,474 |
2024-10-17 | $43.97 | $43.97 | $43.58 | $43.68 | $43.68 | 18,434 |
2024-10-16 | $43.83 | $43.88 | $43.72 | $43.88 | $43.88 | 22,564 |
2024-10-15 | $44.10 | $44.17 | $43.70 | $43.85 | $43.85 | 53,895 |
2024-10-14 | $44.13 | $44.30 | $44.10 | $44.15 | $44.15 | 28,519 |
2024-10-11 | $43.62 | $44.14 | $43.62 | $44.06 | $44.06 | 55,014 |
2024-10-10 | $43.51 | $43.73 | $43.48 | $43.59 | $43.59 | 20,026 |
2024-10-09 | $43.44 | $43.66 | $43.33 | $43.65 | $43.65 | 31,487 |
2024-10-08 | $42.95 | $43.45 | $42.95 | $43.39 | $43.39 | 25,762 |
2024-10-07 | $43.56 | $43.56 | $42.92 | $43.03 | $43.03 | 21,176 |
2024-10-04 | $43.46 | $43.65 | $43.15 | $43.61 | $43.61 | 28,236 |
2024-10-03 | $42.78 | $42.98 | $42.71 | $42.93 | $42.93 | 36,598 |
2024-10-02 | $43.08 | $43.19 | $42.87 | $43.14 | $43.14 | 55,560 |
2024-10-01 | $43.39 | $43.45 | $42.73 | $43.13 | $43.13 | 45,457 |
2024-09-30 | $43.36 | $43.50 | $43.10 | $43.45 | $43.45 | 30,592 |
2024-09-27 | $43.61 | $43.61 | $43.37 | $43.40 | $43.40 | 56,424 |
2024-09-26 | $43.71 | $43.71 | $43.14 | $43.48 | $43.48 | 68,207 |
2024-09-25 | $43.19 | $43.35 | $43.11 | $43.15 | $43.15 | 100,274 |
2024-09-24 | $43.09 | $43.32 | $42.73 | $43.32 | $43.32 | 55,506 |
2024-09-23 | $42.77 | $42.90 | $42.68 | $42.77 | $42.77 | 48,599 |
2024-09-20 | $42.57 | $42.71 | $42.26 | $42.63 | $42.63 | 52,771 |
2024-09-19 | $42.40 | $42.77 | $42.30 | $42.61 | $42.61 | 45,372 |
2024-09-18 | $41.47 | $41.87 | $41.29 | $41.45 | $41.45 | 46,545 |
2024-09-17 | $41.52 | $41.67 | $41.27 | $41.48 | $41.48 | 43,435 |
2024-09-16 | $41.13 | $41.22 | $40.98 | $41.20 | $41.20 | 18,030 |
2024-09-13 | $41.05 | $41.36 | $41.05 | $41.27 | $41.27 | 20,319 |
2024-09-12 | $40.76 | $41.13 | $40.68 | $41.10 | $41.10 | 35,873 |
2024-09-11 | $40.10 | $40.69 | $39.50 | $40.68 | $40.68 | 24,282 |
2024-09-10 | $40.02 | $40.17 | $39.63 | $40.05 | $40.05 | 28,132 |
2024-09-09 | $39.82 | $40.04 | $39.61 | $39.88 | $39.88 | 25,347 |
2024-09-06 | $40.48 | $40.52 | $39.40 | $39.48 | $39.48 | 92,150 |
2024-09-05 | $40.22 | $40.73 | $40.22 | $40.44 | $40.44 | 54,185 |
2024-09-04 | $40.16 | $40.54 | $40.15 | $40.27 | $40.27 | 38,116 |
2024-09-03 | $41.00 | $41.18 | $40.24 | $40.31 | $40.31 | 96,660 |
2024-08-30 | $41.21 | $41.31 | $40.99 | $41.25 | $41.25 | 18,759 |
2024-08-29 | $41.14 | $41.47 | $40.91 | $40.96 | $40.96 | 42,300 |
2024-08-28 | $41.18 | $41.18 | $40.53 | $40.72 | $40.72 | 47,745 |
2024-08-27 | $41.03 | $41.40 | $41.03 | $41.25 | $41.25 | 45,203 |
2024-08-26 | $41.37 | $41.42 | $41.09 | $41.21 | $41.21 | 29,513 |
2024-08-23 | $41.31 | $41.59 | $41.19 | $41.45 | $41.45 | 60,998 |
2024-08-22 | $41.60 | $41.70 | $41.01 | $41.07 | $41.07 | 41,880 |
2024-08-21 | $41.22 | $41.53 | $41.22 | $41.51 | $41.51 | 31,450 |
2024-08-20 | $41.34 | $41.45 | $41.11 | $41.22 | $41.22 | 71,323 |
2024-08-19 | $40.89 | $41.41 | $40.85 | $41.41 | $41.41 | 39,746 |
2024-08-16 | $40.66 | $41.00 | $40.66 | $40.83 | $40.83 | 264,549 |
2024-08-15 | $40.35 | $40.78 | $40.35 | $40.74 | $40.74 | 49,710 |
2024-08-14 | $40.00 | $40.06 | $39.68 | $39.95 | $39.95 | 26,479 |
2024-08-13 | $39.44 | $39.94 | $39.44 | $39.91 | $39.91 | 43,686 |
2024-08-12 | $39.37 | $39.40 | $39.06 | $39.20 | $39.20 | 104,864 |
2024-08-09 | $38.89 | $39.35 | $38.89 | $39.31 | $39.31 | 83,245 |
2024-08-08 | $38.36 | $39.00 | $38.18 | $38.93 | $38.93 | 35,824 |
2024-08-07 | $38.44 | $38.96 | $37.89 | $37.90 | $37.90 | 67,016 |
2024-08-06 | $37.59 | $38.47 | $37.38 | $38.01 | $38.01 | 115,315 |
2024-08-05 | $36.12 | $37.85 | $36.00 | $37.37 | $37.37 | 165,949 |
2024-08-02 | $38.63 | $38.87 | $38.12 | $38.47 | $38.47 | 132,033 |
2024-08-01 | $40.51 | $40.83 | $39.28 | $39.59 | $39.59 | 81,599 |
2024-07-31 | $40.07 | $40.36 | $39.93 | $40.09 | $40.09 | 73,080 |
2024-07-30 | $39.83 | $40.14 | $39.31 | $39.71 | $39.71 | 27,997 |
2024-07-29 | $39.86 | $40.02 | $39.70 | $39.72 | $39.72 | 47,712 |
2024-07-26 | $39.61 | $39.86 | $39.42 | $39.61 | $39.61 | 116,377 |
2024-07-25 | $39.66 | $40.05 | $38.88 | $39.21 | $39.21 | 60,220 |
2024-07-24 | $40.39 | $40.39 | $39.58 | $39.63 | $39.63 | 44,747 |
2024-07-23 | $40.89 | $41.18 | $40.85 | $40.87 | $40.87 | 22,176 |
2024-07-22 | $40.79 | $40.93 | $40.59 | $40.80 | $40.80 | 23,163 |
2024-07-19 | $40.28 | $40.66 | $40.28 | $40.41 | $40.41 | 60,925 |
2024-07-18 | $41.14 | $41.16 | $40.29 | $40.33 | $40.33 | 43,709 |
2024-07-17 | $41.51 | $41.51 | $40.83 | $40.99 | $40.99 | 56,879 |
2024-07-16 | $41.99 | $42.16 | $41.83 | $42.05 | $42.05 | 71,193 |
2024-07-15 | $41.77 | $42.07 | $41.63 | $41.80 | $41.80 | 77,233 |
2024-07-12 | $41.59 | $41.92 | $41.57 | $41.71 | $41.71 | 58,065 |
2024-07-11 | $42.02 | $42.20 | $41.40 | $41.60 | $41.60 | 75,521 |
2024-07-10 | $42.02 | $42.06 | $41.66 | $41.99 | $41.99 | 73,019 |
2024-07-09 | $42.13 | $42.17 | $41.97 | $41.97 | $41.97 | 44,901 |
2024-07-08 | $42.23 | $42.23 | $41.91 | $42.04 | $42.04 | 33,170 |
2024-07-05 | $41.54 | $42.22 | $41.54 | $42.22 | $42.22 | 60,447 |
2024-07-03 | $41.39 | $41.63 | $41.39 | $41.58 | $41.58 | 67,258 |
2024-07-02 | $41.11 | $41.49 | $41.06 | $41.49 | $41.49 | 22,032 |
2024-07-01 | $41.16 | $41.17 | $40.74 | $41.17 | $41.17 | 44,472 |
2024-06-28 | $41.45 | $41.59 | $41.06 | $41.06 | $41.06 | 55,442 |
2024-06-27 | $41.16 | $41.52 | $41.16 | $41.46 | $41.46 | 46,528 |
2024-06-26 | $40.75 | $41.15 | $40.75 | $41.09 | $41.09 | 92,707 |
2024-06-25 | $40.56 | $40.90 | $40.56 | $40.90 | $40.90 | 43,719 |
2024-06-24 | $40.71 | $40.92 | $40.44 | $40.45 | $40.45 | 186,854 |
2024-06-21 | $40.56 | $40.78 | $40.56 | $40.72 | $40.72 | 51,058 |
2024-06-20 | $40.47 | $40.66 | $40.34 | $40.53 | $40.53 | 141,101 |
2024-06-18 | $40.60 | $40.64 | $40.42 | $40.50 | $40.50 | 35,330 |
2024-06-17 | $40.33 | $40.85 | $40.25 | $40.73 | $40.73 | 75,820 |
2024-06-14 | $40.27 | $40.48 | $40.27 | $40.45 | $40.45 | 32,480 |
2024-06-13 | $40.68 | $40.68 | $40.16 | $40.26 | $40.26 | 25,789 |
2024-06-12 | $40.72 | $40.94 | $40.69 | $40.76 | $40.76 | 28,163 |
2024-06-11 | $39.99 | $40.31 | $39.85 | $40.30 | $40.30 | 29,640 |
2024-06-10 | $39.77 | $40.03 | $39.77 | $40.01 | $40.01 | 20,817 |
2024-06-07 | $39.95 | $40.13 | $39.84 | $39.88 | $39.88 | 64,545 |
2024-06-06 | $39.72 | $40.13 | $39.72 | $40.02 | $40.02 | 72,426 |
2024-06-05 | $39.53 | $39.73 | $39.38 | $39.72 | $39.72 | 29,602 |
2024-06-04 | $39.10 | $39.31 | $39.04 | $39.31 | $39.31 | 17,302 |
2024-06-03 | $39.21 | $39.31 | $38.79 | $39.15 | $39.15 | 39,400 |
2024-05-31 | $38.94 | $39.03 | $38.34 | $38.99 | $38.99 | 41,325 |
2024-05-30 | $39.31 | $39.31 | $38.84 | $38.95 | $38.95 | 54,070 |
2024-05-29 | $39.44 | $39.83 | $39.44 | $39.65 | $39.65 | 26,740 |
2024-05-28 | $39.71 | $39.82 | $39.58 | $39.82 | $39.82 | 42,333 |
2024-05-24 | $39.58 | $39.92 | $39.52 | $39.75 | $39.75 | 34,266 |
2024-05-23 | $40.25 | $40.25 | $39.34 | $39.43 | $39.43 | 47,373 |
2024-05-22 | $40.23 | $40.35 | $39.95 | $40.13 | $40.13 | 33,673 |
2024-05-21 | $40.19 | $40.30 | $40.09 | $40.24 | $40.24 | 340,858 |
2024-05-20 | $40.13 | $40.39 | $40.13 | $40.39 | $40.39 | 51,774 |
2024-05-17 | $40.08 | $40.25 | $40.02 | $40.20 | $40.20 | 40,081 |
2024-05-16 | $40.10 | $40.31 | $40.01 | $40.01 | $40.01 | 101,454 |
2024-05-15 | $39.90 | $40.09 | $39.68 | $40.07 | $40.07 | 78,122 |
2024-05-14 | $39.37 | $39.63 | $39.37 | $39.60 | $39.60 | 113,813 |
2024-05-13 | $39.55 | $39.57 | $39.38 | $39.54 | $39.54 | 59,618 |
2024-05-10 | $39.79 | $39.79 | $39.40 | $39.48 | $39.48 | 28,165 |
2024-05-09 | $39.51 | $39.76 | $39.37 | $39.71 | $39.71 | 34,909 |
2024-05-08 | $39.37 | $39.71 | $39.37 | $39.60 | $39.60 | 111,912 |
2024-05-07 | $40.11 | $40.23 | $40.04 | $40.08 | $40.08 | 24,116 |
2024-05-06 | $39.87 | $40.28 | $39.87 | $40.28 | $40.28 | 87,234 |
2024-05-03 | $39.81 | $39.89 | $39.58 | $39.68 | $39.68 | 129,572 |
2024-05-02 | $38.73 | $39.06 | $38.29 | $39.05 | $39.05 | 26,953 |
2024-05-01 | $38.22 | $39.15 | $38.20 | $38.42 | $38.42 | 112,328 |
2024-04-30 | $38.74 | $38.94 | $38.10 | $38.10 | $38.10 | 55,945 |
2024-04-29 | $39.12 | $39.13 | $38.73 | $38.87 | $38.87 | 46,694 |
2024-04-26 | $38.99 | $39.09 | $38.83 | $39.01 | $39.01 | 42,928 |
2024-04-25 | $37.52 | $38.25 | $37.52 | $38.24 | $38.24 | 49,626 |
2024-04-24 | $39.06 | $39.20 | $38.55 | $38.77 | $38.77 | 49,019 |
2024-04-23 | $38.46 | $39.04 | $38.41 | $38.93 | $38.93 | 67,882 |
2024-04-22 | $38.09 | $38.41 | $37.69 | $38.16 | $38.16 | 107,567 |
2024-04-19 | $38.33 | $38.33 | $37.63 | $37.76 | $37.76 | 69,569 |
2024-04-18 | $38.77 | $39.01 | $38.47 | $38.49 | $38.49 | 41,774 |
2024-04-17 | $39.11 | $39.12 | $38.52 | $38.67 | $38.67 | 43,245 |
2024-04-16 | $38.73 | $39.07 | $38.70 | $38.89 | $38.89 | 45,424 |
2024-04-15 | $40.04 | $40.04 | $38.83 | $38.87 | $38.87 | 61,494 |
2024-04-12 | $40.13 | $40.24 | $39.67 | $39.76 | $39.76 | 46,821 |
2024-04-11 | $40.04 | $40.57 | $39.93 | $40.47 | $40.47 | 49,937 |
2024-04-10 | $39.70 | $40.02 | $39.70 | $39.95 | $39.95 | 51,931 |
2024-04-09 | $40.21 | $40.27 | $39.84 | $40.22 | $40.22 | 64,804 |
2024-04-08 | $40.24 | $40.26 | $40.03 | $40.07 | $40.07 | 75,290 |
2024-04-05 | $39.66 | $40.32 | $39.66 | $40.14 | $40.14 | 89,825 |
2024-04-04 | $40.37 | $40.55 | $39.51 | $39.51 | $39.51 | 138,586 |
2024-04-03 | $39.77 | $40.19 | $39.77 | $40.01 | $40.01 | 94,990 |
2024-04-02 | $39.46 | $39.90 | $39.35 | $39.89 | $39.89 | 97,346 |
2024-04-01 | $39.95 | $40.19 | $39.84 | $39.94 | $39.94 | 72,414 |
2024-03-28 | $40.04 | $40.13 | $39.89 | $39.89 | $39.89 | 47,489 |
2024-03-27 | $40.29 | $40.29 | $39.79 | $40.07 | $40.07 | 64,201 |
2024-03-26 | $40.27 | $40.36 | $40.02 | $40.06 | $40.06 | 46,468 |
2024-03-25 | $40.05 | $40.24 | $39.94 | $40.13 | $40.13 | 35,166 |
2024-03-22 | $40.14 | $40.25 | $40.04 | $40.12 | $40.12 | 58,256 |
2024-03-21 | $40.50 | $40.53 | $40.21 | $40.21 | $40.21 | 75,655 |
2024-03-20 | $39.56 | $40.28 | $39.54 | $40.26 | $40.26 | 93,381 |
2024-03-19 | $39.23 | $39.54 | $39.01 | $39.52 | $39.52 | 66,485 |
2024-03-18 | $39.32 | $39.59 | $39.28 | $39.40 | $39.40 | 83,029 |
2024-03-15 | $39.37 | $39.40 | $38.92 | $38.94 | $38.94 | 121,819 |
2024-03-14 | $40.02 | $40.06 | $39.65 | $39.86 | $39.86 | 51,716 |
2024-03-13 | $39.74 | $40.15 | $39.70 | $39.90 | $39.90 | 57,057 |
2024-03-12 | $39.46 | $39.85 | $39.28 | $39.77 | $39.77 | 131,821 |
2024-03-11 | $39.26 | $39.44 | $39.06 | $39.24 | $39.24 | 130,606 |
2024-03-08 | $39.53 | $40.05 | $39.21 | $39.36 | $39.36 | 212,218 |
2024-03-07 | $39.17 | $39.53 | $38.93 | $39.43 | $39.43 | 150,620 |
2024-03-06 | $39.11 | $39.26 | $38.77 | $38.90 | $38.90 | 301,298 |
2024-03-05 | $39.18 | $39.19 | $38.52 | $38.72 | $38.72 | 141,165 |
2024-03-04 | $39.71 | $39.77 | $39.50 | $39.52 | $39.52 | 67,436 |
2024-03-01 | $39.27 | $39.79 | $39.27 | $39.77 | $39.77 | 96,296 |
2024-02-29 | $38.98 | $39.30 | $38.84 | $39.19 | $39.19 | 34,822 |
2024-02-28 | $38.73 | $38.92 | $38.67 | $38.74 | $38.74 | 43,007 |
2024-02-27 | $38.87 | $38.92 | $38.61 | $38.92 | $38.92 | 950,911 |
2024-02-26 | $38.71 | $38.89 | $38.66 | $38.72 | $38.72 | 36,838 |
2024-02-23 | $38.86 | $38.97 | $38.48 | $38.72 | $38.72 | 184,435 |
2024-02-22 | $38.96 | $39.03 | $38.72 | $38.89 | $38.89 | 780,777 |
2024-02-21 | $38.02 | $38.21 | $37.76 | $38.12 | $38.12 | 1,869,021 |
2024-02-20 | $38.44 | $38.61 | $37.98 | $38.30 | $38.30 | 308,416 |
2024-02-16 | $39.32 | $39.32 | $38.72 | $38.75 | $38.75 | 78,875 |
2024-02-15 | $39.18 | $39.55 | $39.11 | $39.55 | $39.55 | 488,488 |
2024-02-14 | $38.69 | $39.22 | $38.63 | $39.20 | $39.20 | 77,849 |
2024-02-13 | $38.03 | $38.63 | $37.92 | $38.25 | $38.25 | 96,968 |
2024-02-12 | $39.26 | $39.56 | $39.12 | $39.13 | $39.13 | 70,374 |
2024-02-09 | $39.03 | $39.38 | $38.95 | $39.29 | $39.29 | 91,565 |
2024-02-08 | $38.86 | $39.07 | $38.78 | $38.98 | $38.98 | 94,164 |
2024-02-07 | $38.38 | $38.82 | $38.35 | $38.73 | $38.73 | 88,273 |
2024-02-06 | $38.48 | $38.52 | $38.17 | $38.40 | $38.40 | 81,350 |
2024-02-05 | $38.43 | $38.44 | $38.00 | $38.30 | $38.30 | 98,091 |
2024-02-02 | $38.09 | $38.66 | $37.74 | $38.57 | $38.57 | 217,479 |
2024-02-01 | $37.21 | $37.42 | $37.02 | $37.30 | $37.30 | 105,261 |
2024-01-31 | $37.21 | $37.56 | $36.84 | $36.84 | $36.84 | 149,120 |
2024-01-30 | $38.11 | $38.11 | $37.74 | $37.80 | $37.80 | 66,677 |
2024-01-29 | $37.69 | $38.22 | $37.69 | $38.17 | $38.17 | 75,370 |
2024-01-26 | $37.39 | $37.80 | $37.39 | $37.57 | $37.57 | 84,618 |
2024-01-25 | $37.40 | $37.58 | $37.18 | $37.42 | $37.42 | 69,112 |
2024-01-24 | $37.34 | $37.52 | $37.12 | $37.14 | $37.14 | 108,648 |
2024-01-23 | $36.85 | $36.92 | $36.65 | $36.85 | $36.85 | 46,877 |
2024-01-22 | $36.87 | $37.04 | $36.59 | $36.63 | $36.63 | 198,581 |
2024-01-19 | $36.22 | $36.67 | $36.08 | $36.63 | $36.63 | 72,304 |
2024-01-18 | $35.89 | $36.09 | $35.71 | $36.04 | $36.04 | 55,692 |
2024-01-17 | $35.47 | $35.70 | $35.06 | $35.65 | $35.65 | 55,963 |
2024-01-16 | $35.95 | $36.06 | $35.74 | $35.90 | $35.90 | 80,990 |
2024-01-12 | $36.26 | $36.41 | $36.12 | $36.13 | $36.13 | 81,020 |
2024-01-11 | $36.22 | $36.33 | $35.64 | $36.19 | $36.19 | 59,844 |
2024-01-10 | $35.61 | $36.13 | $35.61 | $35.99 | $35.99 | 170,160 |
2024-01-09 | $35.27 | $35.73 | $35.27 | $35.62 | $35.62 | 85,248 |
2024-01-08 | $34.88 | $35.55 | $34.88 | $35.53 | $35.53 | 204,773 |
2024-01-05 | $34.59 | $34.99 | $34.59 | $34.72 | $34.72 | 139,606 |
2024-01-04 | $34.66 | $35.01 | $34.58 | $34.70 | $34.70 | 91,017 |
2024-01-03 | $34.78 | $35.05 | $34.75 | $34.81 | $34.81 | 132,526 |
2024-01-02 | $35.77 | $35.77 | $34.95 | $35.17 | $35.17 | 103,418 |
2023-12-29 | $36.34 | $36.41 | $35.91 | $36.07 | $36.07 | 57,455 |
2023-12-28 | $36.39 | $36.43 | $36.30 | $36.38 | $36.38 | 82,382 |
2023-12-27 | $36.26 | $36.34 | $36.16 | $36.30 | $36.30 | 58,012 |
2023-12-26 | $36.17 | $36.29 | $36.14 | $36.21 | $36.21 | 46,515 |
2023-12-22 | $36.17 | $36.23 | $35.97 | $36.12 | $36.12 | 57,739 |
2023-12-21 | $36.06 | $36.20 | $35.85 | $36.20 | $36.20 | 135,216 |
2023-12-20 | $36.08 | $36.42 | $35.65 | $35.65 | $35.65 | 93,375 |
2023-12-19 | $35.96 | $36.24 | $35.96 | $36.20 | $36.20 | 90,822 |
2023-12-18 | $35.41 | $35.95 | $35.41 | $35.81 | $35.81 | 135,515 |
2023-12-15 | $35.32 | $35.58 | $35.25 | $35.43 | $35.43 | 69,421 |
2023-12-14 | $35.50 | $35.57 | $34.97 | $35.30 | $35.30 | 101,327 |
2023-12-13 | $35.14 | $35.49 | $34.88 | $35.40 | $35.40 | 374,930 |
2023-12-12 | $34.83 | $35.11 | $34.71 | $35.11 | $35.11 | 668,579 |
2023-12-11 | $34.69 | $34.97 | $34.61 | $34.92 | $34.92 | 1,123,459 |
2023-12-08 | $34.38 | $34.87 | $34.32 | $34.85 | $34.85 | 36,951 |
2023-12-07 | $34.27 | $34.65 | $34.27 | $34.58 | $34.58 | 75,070 |
2023-12-06 | $34.52 | $34.52 | $34.07 | $34.07 | $34.07 | 159,985 |
2023-12-05 | $34.02 | $34.32 | $34.00 | $34.31 | $34.31 | 59,586 |
2023-12-04 | $34.38 | $34.43 | $34.04 | $34.26 | $34.26 | 123,075 |
2023-12-01 | $34.17 | $34.65 | $34.14 | $34.60 | $34.60 | 65,225 |
2023-11-30 | $34.39 | $34.45 | $33.99 | $34.32 | $34.32 | 156,941 |
2023-11-29 | $34.60 | $34.73 | $34.28 | $34.28 | $34.28 | 65,004 |
2023-11-28 | $34.28 | $34.52 | $34.21 | $34.50 | $34.50 | 85,452 |
2023-11-27 | $34.20 | $34.53 | $34.19 | $34.39 | $34.39 | 67,318 |
2023-11-24 | $34.15 | $34.24 | $34.12 | $34.18 | $34.18 | 23,260 |
2023-11-22 | $34.02 | $34.37 | $34.02 | $34.25 | $34.25 | 88,639 |
2023-11-21 | $33.82 | $33.92 | $33.69 | $33.84 | $33.84 | 50,343 |
2023-11-20 | $33.63 | $34.15 | $33.63 | $34.10 | $34.10 | 58,459 |
2023-11-17 | $33.58 | $33.68 | $33.49 | $33.65 | $33.65 | 35,157 |
2023-11-16 | $33.41 | $33.66 | $33.28 | $33.66 | $33.66 | 45,224 |
2023-11-15 | $33.67 | $33.88 | $33.48 | $33.68 | $33.68 | 55,392 |
2023-11-14 | $33.21 | $33.57 | $33.21 | $33.48 | $33.48 | 67,591 |
2023-11-13 | $32.49 | $32.79 | $32.41 | $32.71 | $32.71 | 117,089 |
2023-11-10 | $32.10 | $32.69 | $32.09 | $32.69 | $32.69 | 63,461 |
2023-11-09 | $32.40 | $32.54 | $32.05 | $32.09 | $32.09 | 79,575 |
2023-11-08 | $32.33 | $32.39 | $32.12 | $32.32 | $32.32 | 30,733 |
2023-11-07 | $31.89 | $32.38 | $31.83 | $32.27 | $32.27 | 60,733 |
2023-11-06 | $31.92 | $32.00 | $31.60 | $31.80 | $31.80 | 69,211 |
2023-11-03 | $31.35 | $31.95 | $31.35 | $31.87 | $31.87 | 59,338 |
2023-11-02 | $31.05 | $31.18 | $30.96 | $31.18 | $31.18 | 91,386 |
2023-11-01 | $30.00 | $30.38 | $29.92 | $30.33 | $30.33 | 44,922 |
2023-10-31 | $29.86 | $29.97 | $29.57 | $29.91 | $29.91 | 39,060 |
2023-10-30 | $29.51 | $29.90 | $29.48 | $29.81 | $29.81 | 110,340 |
2023-10-27 | $29.40 | $29.45 | $29.08 | $29.18 | $29.18 | 20,655 |
2023-10-26 | $29.52 | $29.53 | $28.84 | $29.04 | $29.04 | 38,349 |
2023-10-25 | $30.26 | $30.26 | $29.52 | $29.57 | $29.57 | 132,707 |
2023-10-24 | $30.51 | $30.79 | $30.39 | $30.63 | $30.63 | 33,410 |
2023-10-23 | $29.85 | $30.52 | $29.76 | $30.19 | $30.19 | 37,197 |
2023-10-20 | $30.43 | $30.43 | $29.94 | $30.04 | $30.04 | 30,645 |
2023-10-19 | $30.88 | $31.03 | $30.45 | $30.54 | $30.54 | 45,796 |
2023-10-18 | $31.03 | $31.15 | $30.55 | $30.59 | $30.59 | 23,858 |
2023-10-17 | $30.84 | $31.36 | $30.84 | $31.25 | $31.25 | 33,124 |
2023-10-16 | $30.83 | $31.27 | $30.78 | $31.17 | $31.17 | 77,753 |
2023-10-13 | $31.25 | $31.30 | $30.55 | $30.65 | $30.65 | 37,910 |
2023-10-12 | $31.68 | $31.70 | $31.06 | $31.28 | $31.28 | 56,374 |
2023-10-11 | $31.51 | $31.72 | $31.34 | $31.61 | $31.61 | 17,556 |
2023-10-10 | $31.14 | $31.61 | $31.14 | $31.38 | $31.38 | 38,632 |
2023-10-09 | $30.69 | $31.15 | $30.53 | $31.07 | $31.07 | 37,595 |
2023-10-06 | $30.05 | $31.07 | $30.05 | $30.96 | $30.96 | 36,434 |
2023-10-05 | $30.43 | $30.43 | $29.94 | $30.34 | $30.34 | 30,606 |
2023-10-04 | $30.16 | $30.51 | $30.11 | $30.42 | $30.42 | 36,200 |
2023-10-03 | $30.58 | $30.72 | $29.97 | $30.10 | $30.10 | 78,820 |
2023-10-02 | $30.65 | $31.02 | $30.61 | $30.87 | $30.87 | 61,020 |
2023-09-29 | $30.91 | $31.05 | $30.56 | $30.68 | $30.68 | 35,195 |
2023-09-28 | $30.08 | $30.65 | $30.05 | $30.54 | $30.54 | 29,762 |
2023-09-27 | $30.27 | $30.39 | $29.98 | $30.25 | $30.25 | 33,359 |
2023-09-26 | $30.38 | $30.52 | $30.08 | $30.16 | $30.16 | 27,876 |
2023-09-25 | $30.32 | $30.65 | $30.32 | $30.64 | $30.64 | 40,735 |
2023-09-22 | $30.77 | $30.87 | $30.47 | $30.48 | $30.48 | 26,141 |
2023-09-21 | $30.81 | $30.83 | $30.49 | $30.50 | $30.50 | 43,938 |
2023-09-20 | $31.84 | $31.92 | $31.24 | $31.24 | $31.24 | 40,383 |
2023-09-19 | $31.72 | $31.79 | $31.43 | $31.79 | $31.79 | 25,624 |
2023-09-18 | $31.85 | $32.08 | $31.84 | $31.88 | $31.88 | 76,128 |
2023-09-15 | $32.36 | $32.46 | $31.96 | $32.06 | $32.06 | 24,857 |
2023-09-14 | $32.59 | $32.66 | $32.25 | $32.58 | $32.58 | 24,611 |
2023-09-13 | $32.37 | $32.49 | $32.29 | $32.38 | $32.38 | 25,088 |
2023-09-12 | $32.56 | $32.82 | $32.39 | $32.39 | $32.39 | 32,148 |
2023-09-11 | $32.58 | $32.85 | $32.54 | $32.79 | $32.79 | 24,056 |
2023-09-08 | $32.35 | $32.53 | $32.34 | $32.42 | $32.42 | 57,452 |
2023-09-07 | $32.08 | $32.43 | $32.07 | $32.36 | $32.36 | 33,812 |
2023-09-06 | $32.50 | $32.77 | $32.31 | $32.48 | $32.48 | 24,968 |
2023-09-05 | $32.40 | $32.72 | $32.40 | $32.61 | $32.61 | 40,197 |
2023-09-01 | $32.65 | $32.75 | $32.44 | $32.57 | $32.57 | 25,318 |
2023-08-31 | $32.26 | $32.55 | $32.26 | $32.40 | $32.40 | 51,394 |
2023-08-30 | $31.74 | $32.09 | $31.74 | $32.07 | $32.07 | 83,189 |
2023-08-29 | $31.11 | $31.88 | $31.11 | $31.88 | $31.88 | 32,803 |
2023-08-28 | $31.14 | $31.24 | $31.00 | $31.22 | $31.22 | 49,731 |
2023-08-25 | $30.71 | $30.99 | $30.36 | $30.91 | $30.91 | 31,827 |
2023-08-24 | $31.59 | $31.60 | $30.67 | $30.68 | $30.68 | 52,729 |
2023-08-23 | $30.97 | $31.51 | $30.97 | $31.39 | $31.39 | 31,303 |
2023-08-22 | $30.95 | $31.00 | $30.77 | $30.85 | $30.85 | 38,727 |
2023-08-21 | $30.58 | $30.83 | $30.41 | $30.80 | $30.80 | 21,031 |
2023-08-18 | $30.09 | $30.59 | $30.08 | $30.50 | $30.50 | 60,656 |
2023-08-17 | $31.21 | $31.21 | $30.65 | $30.65 | $30.65 | 106,418 |
2023-08-16 | $31.26 | $31.45 | $31.04 | $31.04 | $31.04 | 46,765 |
2023-08-15 | $31.84 | $31.87 | $31.39 | $31.46 | $31.46 | 59,231 |
2023-08-14 | $31.61 | $32.05 | $31.52 | $32.04 | $32.04 | 44,036 |
2023-08-11 | $31.76 | $31.92 | $31.65 | $31.76 | $31.76 | 32,938 |
2023-08-10 | $32.22 | $32.51 | $31.95 | $32.15 | $32.15 | 48,288 |
2023-08-09 | $32.39 | $32.39 | $31.80 | $31.85 | $31.85 | 65,258 |
2023-08-08 | $32.38 | $32.40 | $32.06 | $32.37 | $32.37 | 41,208 |
2023-08-07 | $32.56 | $32.75 | $32.31 | $32.75 | $32.75 | 55,324 |
2023-08-04 | $32.75 | $32.83 | $32.29 | $32.29 | $32.29 | 137,613 |
2023-08-03 | $32.18 | $32.41 | $32.10 | $32.20 | $32.20 | 71,029 |
2023-08-02 | $32.92 | $32.92 | $32.21 | $32.45 | $32.45 | 51,017 |
2023-08-01 | $33.41 | $33.46 | $33.26 | $33.38 | $33.38 | 70,334 |
2023-07-31 | $33.49 | $33.75 | $33.49 | $33.70 | $33.70 | 58,272 |
2023-07-28 | $32.80 | $33.39 | $32.80 | $33.34 | $33.34 | 51,618 |
2023-07-27 | $33.27 | $33.29 | $32.30 | $32.41 | $32.41 | 54,548 |
2023-07-26 | $32.52 | $32.69 | $32.34 | $32.66 | $32.66 | 94,890 |
2023-07-25 | $32.68 | $32.75 | $32.56 | $32.57 | $32.57 | 30,835 |
2023-07-24 | $32.60 | $32.68 | $32.28 | $32.57 | $32.57 | 120,019 |
2023-07-21 | $32.82 | $32.95 | $32.50 | $32.57 | $32.57 | 39,772 |
2023-07-20 | $33.10 | $33.30 | $32.54 | $32.60 | $32.60 | 127,477 |
2023-07-19 | $33.61 | $33.80 | $33.41 | $33.50 | $33.50 | 64,808 |
2023-07-18 | $33.10 | $33.46 | $32.90 | $33.43 | $33.43 | 70,331 |
2023-07-17 | $32.92 | $33.22 | $32.84 | $33.14 | $33.14 | 46,084 |
2023-07-14 | $166.04 | $166.47 | $164.24 | $164.53 | $32.91 | 126,005 |
2023-07-13 | $163.60 | $166.26 | $163.60 | $165.83 | $33.17 | 173,270 |
2023-07-12 | $161.44 | $162.07 | $160.45 | $162.07 | $32.41 | 38,685 |
2023-07-11 | $157.13 | $159.60 | $156.79 | $159.45 | $31.89 | 78,860 |
2023-07-10 | $155.28 | $156.30 | $155.04 | $156.30 | $31.26 | 51,395 |
2023-07-07 | $154.96 | $157.01 | $154.96 | $155.76 | $31.15 | 47,530 |
2023-07-06 | $155.64 | $155.65 | $153.70 | $154.73 | $30.95 | 62,135 |
2023-07-05 | $156.61 | $158.11 | $156.50 | $157.85 | $31.57 | 56,670 |
2023-07-03 | $156.39 | $157.29 | $156.39 | $157.03 | $31.41 | 123,810 |
2023-06-30 | $155.73 | $157.14 | $155.73 | $156.35 | $31.27 | 43,310 |
2023-06-29 | $155.40 | $155.66 | $153.99 | $154.44 | $30.89 | 120,295 |
2023-06-28 | $154.74 | $156.86 | $154.73 | $155.95 | $31.19 | 71,180 |
2023-06-27 | $153.99 | $155.69 | $153.91 | $155.18 | $31.04 | 181,435 |
2023-06-26 | $154.13 | $155.60 | $152.75 | $152.75 | $30.55 | 32,225 |
2023-06-23 | $153.59 | $154.60 | $153.45 | $154.51 | $30.90 | 14,905 |
2023-06-22 | $153.03 | $155.56 | $153.03 | $155.56 | $31.11 | 41,235 |
2023-06-21 | $155.28 | $155.70 | $152.87 | $153.82 | $30.76 | 46,130 |
2023-06-20 | $155.13 | $157.07 | $154.52 | $155.70 | $31.14 | 45,115 |
2023-06-16 | $159.06 | $159.06 | $156.53 | $156.53 | $31.31 | 53,710 |
2023-06-15 | $154.28 | $158.17 | $154.28 | $157.69 | $31.54 | 77,915 |
2023-06-14 | $154.66 | $155.67 | $153.28 | $155.10 | $31.02 | 71,870 |
2023-06-13 | $155.67 | $155.73 | $153.94 | $154.66 | $30.93 | 91,485 |
2023-06-12 | $152.31 | $153.96 | $152.00 | $153.82 | $30.76 | 37,565 |
2023-06-09 | $151.64 | $153.02 | $151.25 | $151.51 | $30.30 | 37,645 |
2023-06-08 | $149.09 | $151.24 | $149.09 | $150.76 | $30.15 | 99,550 |
2023-06-07 | $153.48 | $154.11 | $149.09 | $149.09 | $29.82 | 103,745 |
2023-06-06 | $151.57 | $153.51 | $151.57 | $153.16 | $30.63 | 64,185 |
2023-06-05 | $150.25 | $152.39 | $150.25 | $151.86 | $30.37 | 122,845 |
2023-06-02 | $150.61 | $151.53 | $149.92 | $151.11 | $30.22 | 71,095 |
2023-06-01 | $146.56 | $149.90 | $146.56 | $149.23 | $29.85 | 91,655 |
2023-05-31 | $146.37 | $147.33 | $145.65 | $147.14 | $29.43 | 97,705 |
2023-05-30 | $149.22 | $149.25 | $146.42 | $146.96 | $29.39 | 104,280 |
2023-05-26 | $144.71 | $147.58 | $144.71 | $147.27 | $147.27 | 14,143 |
2023-05-25 | $145.40 | $145.40 | $143.47 | $143.97 | $143.97 | 10,178 |
2023-05-24 | $142.94 | $144.11 | $142.61 | $143.76 | $143.76 | 6,482 |
2023-05-23 | $145.54 | $146.52 | $144.00 | $144.00 | $144.00 | 13,432 |
2023-05-22 | $145.57 | $147.52 | $145.57 | $146.75 | $146.75 | 9,172 |
2023-05-19 | $146.62 | $146.62 | $145.01 | $145.43 | $145.43 | 20,655 |
2023-05-18 | $144.83 | $146.79 | $144.83 | $146.65 | $146.65 | 119,513 |
2023-05-17 | $142.44 | $144.85 | $142.44 | $144.66 | $144.66 | 12,993 |
2023-05-16 | $141.62 | $142.69 | $141.62 | $142.23 | $142.23 | 8,291 |
2023-05-15 | $141.35 | $142.72 | $141.12 | $142.72 | $142.72 | 14,579 |
2023-05-12 | $142.85 | $142.85 | $140.35 | $141.01 | $141.01 | 5,387 |
2023-05-11 | $142.41 | $143.30 | $142.41 | $142.94 | $142.94 | 6,216 |
2023-05-10 | $142.32 | $142.88 | $141.85 | $142.47 | $142.47 | 15,644 |
2023-05-09 | $140.86 | $141.62 | $140.86 | $141.09 | $141.09 | 5,419 |
2023-05-08 | $140.73 | $142.37 | $140.73 | $142.35 | $142.35 | 6,747 |
2023-05-05 | $138.83 | $140.71 | $138.72 | $140.43 | $140.43 | 93,632 |
2023-05-04 | $138.69 | $138.89 | $137.86 | $137.95 | $137.95 | 12,323 |
2023-05-03 | $138.81 | $139.52 | $137.92 | $137.92 | $137.92 | 10,964 |
2023-05-02 | $140.04 | $140.04 | $137.71 | $138.81 | $138.81 | 22,735 |
2023-05-01 | $140.19 | $140.64 | $139.44 | $140.16 | $140.16 | 17,713 |
2023-04-28 | $138.55 | $140.58 | $137.99 | $140.58 | $140.58 | 76,836 |
2023-04-27 | $137.69 | $139.80 | $137.25 | $139.53 | $139.53 | 31,628 |
2023-04-26 | $135.82 | $136.13 | $134.22 | $134.59 | $134.59 | 29,383 |
2023-04-25 | $136.44 | $136.44 | $133.85 | $133.85 | $133.85 | 11,520 |
2023-04-24 | $138.15 | $138.79 | $136.29 | $137.40 | $137.40 | 13,544 |
2023-04-21 | $137.47 | $138.36 | $136.58 | $138.14 | $138.14 | 78,852 |
2023-04-20 | $138.10 | $139.11 | $137.49 | $137.93 | $137.93 | 9,067 |
2023-04-19 | $138.33 | $139.60 | $138.33 | $139.25 | $139.25 | 7,349 |
2023-04-18 | $141.02 | $141.12 | $139.57 | $140.01 | $140.01 | 6,923 |
2023-04-17 | $139.45 | $139.98 | $139.11 | $139.98 | $139.98 | 10,032 |
2023-04-14 | $139.14 | $140.29 | $138.60 | $139.80 | $139.80 | 9,491 |
2023-04-13 | $137.51 | $139.99 | $137.51 | $139.99 | $139.99 | 11,163 |
2023-04-12 | $139.19 | $139.19 | $136.18 | $136.34 | $136.34 | 10,896 |
2023-04-11 | $139.03 | $139.03 | $137.96 | $138.19 | $138.19 | 5,406 |
2023-04-10 | $137.78 | $138.94 | $137.40 | $138.94 | $138.94 | 9,006 |
2023-04-06 | $137.34 | $139.63 | $136.38 | $139.46 | $139.46 | 6,137 |
2023-04-05 | $140.28 | $140.28 | $137.62 | $138.21 | $138.21 | 11,638 |
2023-04-04 | $140.80 | $141.12 | $139.90 | $140.69 | $140.69 | 8,241 |
2023-04-03 | $139.80 | $140.50 | $139.34 | $140.50 | $140.50 | 10,927 |
2023-03-31 | $139.15 | $140.89 | $139.15 | $140.89 | $140.89 | 30,206 |
2023-03-30 | $138.43 | $138.75 | $137.77 | $138.59 | $138.59 | 19,440 |
2023-03-29 | $135.78 | $137.24 | $135.78 | $136.99 | $136.99 | 9,375 |
2023-03-28 | $134.19 | $134.49 | $133.99 | $134.49 | $134.49 | 7,584 |
2023-03-27 | $135.55 | $135.79 | $134.06 | $134.60 | $134.60 | 5,874 |
2023-03-24 | $134.43 | $135.24 | $134.03 | $135.04 | $135.04 | 17,292 |
2023-03-23 | $135.27 | $137.37 | $133.79 | $135.06 | $135.06 | 30,499 |
2023-03-22 | $136.10 | $137.54 | $133.43 | $133.61 | $133.61 | 17,656 |
2023-03-21 | $133.56 | $136.36 | $133.56 | $136.17 | $136.17 | 21,327 |
2023-03-20 | $132.40 | $132.86 | $131.10 | $132.50 | $132.50 | 18,030 |
2023-03-17 | $133.43 | $133.43 | $131.99 | $132.68 | $132.68 | 25,736 |
2023-03-16 | $129.69 | $133.90 | $129.69 | $133.86 | $133.86 | 49,816 |
2023-03-15 | $127.75 | $130.18 | $127.34 | $130.18 | $130.18 | 21,373 |
2023-03-14 | $128.80 | $129.82 | $128.23 | $129.80 | $129.80 | 61,444 |
2023-03-13 | $124.43 | $127.64 | $123.18 | $126.28 | $126.28 | 22,564 |
2023-03-10 | $128.09 | $128.69 | $125.42 | $125.91 | $125.91 | 15,648 |
2023-03-09 | $132.55 | $133.58 | $128.67 | $128.85 | $128.85 | 23,199 |
2023-03-08 | $131.80 | $132.64 | $131.30 | $132.35 | $132.35 | 10,001 |
2023-03-07 | $133.42 | $134.22 | $132.17 | $132.37 | $132.37 | 11,740 |
2023-03-06 | $133.81 | $135.44 | $133.13 | $133.20 | $133.20 | 13,405 |
2023-03-03 | $131.01 | $133.31 | $131.01 | $133.24 | $133.24 | 8,818 |
2023-03-02 | $127.74 | $130.17 | $127.74 | $130.17 | $130.17 | 8,451 |
2023-03-01 | $129.25 | $129.67 | $128.01 | $128.17 | $128.17 | 9,205 |
2023-02-28 | $128.05 | $129.41 | $128.05 | $128.83 | $128.83 | 10,292 |
2023-02-27 | $128.69 | $128.97 | $127.79 | $128.07 | $128.07 | 19,905 |
2023-02-24 | $127.12 | $127.98 | $126.41 | $127.32 | $127.32 | 13,693 |
2023-02-23 | $131.78 | $131.78 | $128.03 | $130.30 | $130.30 | 21,443 |
2023-02-22 | $130.63 | $131.70 | $130.08 | $130.45 | $130.45 | 20,066 |
2023-02-21 | $131.32 | $132.36 | $130.30 | $130.39 | $130.39 | 145,761 |
2023-02-17 | $134.92 | $134.93 | $132.41 | $133.58 | $133.58 | 31,391 |
2023-02-16 | $136.50 | $138.07 | $135.82 | $135.82 | $135.82 | 18,978 |
2023-02-15 | $136.50 | $139.20 | $136.50 | $139.20 | $139.20 | 93,244 |
2023-02-14 | $135.48 | $137.67 | $134.83 | $137.18 | $137.18 | 34,872 |
2023-02-13 | $135.23 | $136.70 | $135.14 | $136.36 | $136.36 | 13,748 |
2023-02-10 | $135.50 | $135.93 | $133.47 | $134.24 | $134.24 | 29,597 |
2023-02-09 | $142.17 | $142.17 | $136.95 | $137.33 | $137.33 | 14,751 |
2023-02-08 | $141.97 | $141.97 | $138.74 | $139.33 | $139.33 | 27,899 |
2023-02-07 | $139.39 | $142.25 | $138.47 | $142.16 | $142.16 | 43,823 |
2023-02-06 | $139.12 | $140.33 | $138.81 | $139.42 | $139.42 | 29,888 |
2023-02-03 | $140.47 | $144.35 | $140.34 | $140.82 | $140.82 | 29,012 |
2023-02-02 | $142.58 | $145.82 | $142.28 | $144.61 | $144.61 | 106,639 |
2023-02-01 | $133.82 | $137.77 | $133.00 | $137.05 | $137.05 | 30,732 |
2023-01-31 | $132.20 | $134.03 | $132.19 | $134.03 | $134.03 | 24,444 |
2023-01-30 | $133.42 | $133.97 | $131.70 | $131.72 | $131.72 | 27,700 |
2023-01-27 | $133.42 | $136.06 | $133.42 | $135.33 | $135.33 | 19,109 |
2023-01-26 | $132.63 | $133.47 | $131.16 | $133.42 | $133.42 | 21,768 |
2023-01-25 | $128.09 | $130.63 | $126.95 | $130.49 | $130.49 | 25,832 |
2023-01-24 | $130.42 | $130.87 | $130.02 | $130.14 | $130.14 | 13,711 |
2023-01-23 | $129.22 | $131.08 | $128.94 | $130.99 | $130.99 | 24,853 |
2023-01-20 | $125.07 | $128.44 | $125.07 | $128.44 | $128.44 | 34,375 |
2023-01-19 | $122.99 | $124.55 | $122.86 | $123.82 | $123.82 | 20,866 |
2023-01-18 | $126.49 | $126.93 | $123.83 | $123.88 | $123.88 | 15,309 |
2023-01-17 | $126.02 | $126.06 | $124.75 | $125.51 | $125.51 | 16,861 |
2023-01-13 | $123.35 | $126.17 | $123.35 | $126.17 | $126.17 | 13,143 |
2023-01-12 | $123.44 | $124.69 | $121.81 | $124.46 | $124.46 | 13,530 |
2023-01-11 | $121.68 | $122.61 | $121.23 | $122.59 | $122.59 | 9,953 |
2023-01-10 | $118.08 | $120.57 | $118.08 | $120.55 | $120.55 | 18,590 |
2023-01-09 | $119.00 | $120.63 | $118.78 | $118.85 | $118.85 | 34,790 |
2023-01-06 | $116.01 | $117.86 | $114.05 | $117.37 | $117.37 | 18,324 |
2023-01-05 | $115.57 | $116.09 | $114.68 | $115.30 | $115.30 | 15,337 |
2023-01-04 | $115.98 | $117.29 | $114.60 | $117.05 | $117.05 | 45,420 |
2023-01-03 | $114.37 | $115.73 | $112.87 | $114.12 | $114.12 | 15,874 |
2022-12-30 | $110.52 | $112.25 | $110.52 | $112.24 | $112.24 | 19,941 |
2022-12-29 | $109.83 | $112.86 | $109.83 | $112.54 | $112.54 | 23,227 |
2022-12-28 | $110.06 | $111.31 | $108.83 | $108.83 | $108.83 | 31,951 |
2022-12-27 | $111.17 | $111.54 | $110.14 | $110.80 | $110.80 | 21,578 |
2022-12-23 | $110.57 | $111.58 | $109.86 | $111.55 | $111.55 | 26,493 |
2022-12-22 | $112.05 | $112.05 | $109.25 | $111.38 | $111.38 | 30,368 |
2022-12-21 | $112.14 | $114.01 | $112.14 | $113.29 | $113.29 | 25,833 |
2022-12-20 | $110.13 | $112.34 | $110.13 | $111.66 | $111.66 | 39,656 |
2022-12-19 | $113.23 | $113.23 | $110.70 | $111.16 | $111.16 | 34,212 |
2022-12-16 | $113.90 | $114.80 | $112.83 | $113.43 | $113.43 | 26,001 |
2022-12-15 | $116.53 | $116.53 | $113.37 | $114.05 | $114.05 | 28,604 |
2022-12-14 | $119.03 | $120.34 | $117.45 | $118.90 | $118.90 | 27,729 |
2022-12-13 | $122.78 | $123.68 | $118.46 | $118.95 | $118.95 | 25,590 |
2022-12-12 | $116.43 | $117.61 | $115.91 | $117.58 | $117.58 | 25,253 |
2022-12-09 | $116.50 | $117.83 | $116.50 | $116.57 | $116.57 | 10,158 |
2022-12-08 | $115.70 | $117.28 | $115.70 | $116.81 | $116.81 | 18,666 |
2022-12-07 | $114.80 | $115.57 | $114.19 | $114.78 | $114.78 | 25,832 |
2022-12-06 | $118.53 | $118.53 | $115.42 | $116.12 | $116.12 | 62,673 |
2022-12-05 | $121.08 | $121.60 | $118.37 | $118.89 | $118.89 | 26,913 |
2022-12-02 | $119.22 | $122.11 | $119.22 | $122.02 | $122.02 | 10,744 |
2022-12-01 | $120.87 | $122.44 | $120.50 | $121.63 | $121.63 | 16,969 |
2022-11-30 | $115.20 | $121.33 | $115.20 | $121.33 | $121.33 | 21,886 |
2022-11-29 | $115.41 | $115.94 | $114.42 | $114.75 | $114.75 | 25,245 |
2022-11-28 | $115.77 | $116.87 | $114.65 | $114.96 | $114.96 | 20,989 |
2022-11-25 | $116.43 | $116.68 | $115.99 | $116.24 | $116.24 | 7,945 |
2022-11-23 | $115.40 | $117.40 | $115.26 | $117.29 | $117.29 | 15,275 |
2022-11-22 | $114.29 | $115.18 | $112.62 | $115.14 | $115.14 | 12,556 |
2022-11-21 | $116.24 | $116.57 | $113.91 | $114.64 | $114.64 | 15,128 |
2022-11-18 | $117.18 | $117.40 | $115.42 | $116.26 | $116.26 | 12,814 |
2022-11-17 | $116.03 | $118.09 | $115.70 | $117.34 | $117.34 | 16,746 |
2022-11-16 | $121.15 | $121.15 | $118.76 | $119.18 | $119.18 | 23,815 |
2022-11-15 | $122.38 | $123.33 | $120.52 | $121.90 | $121.90 | 42,927 |
2022-11-14 | $118.43 | $119.96 | $117.87 | $118.24 | $118.24 | 23,219 |
2022-11-11 | $115.53 | $119.93 | $115.53 | $119.31 | $119.31 | 38,506 |
2022-11-10 | $111.96 | $115.10 | $111.28 | $114.96 | $114.96 | 84,529 |
2022-11-09 | $107.84 | $107.84 | $105.61 | $105.68 | $105.68 | 41,502 |
2022-11-08 | $109.25 | $111.33 | $108.23 | $109.67 | $109.67 | 79,531 |
2022-11-07 | $109.02 | $109.33 | $107.71 | $109.14 | $109.14 | 40,572 |
2022-11-04 | $109.30 | $109.30 | $105.76 | $107.72 | $107.72 | 41,093 |
2022-11-03 | $107.97 | $108.85 | $106.87 | $107.07 | $107.07 | 27,100 |
2022-11-02 | $113.71 | $113.71 | $108.83 | $108.83 | $108.83 | 23,407 |
2022-11-01 | $116.91 | $117.50 | $113.95 | $113.96 | $113.96 | 19,915 |
2022-10-31 | $115.25 | $115.30 | $113.79 | $114.30 | $114.30 | 23,559 |
2022-10-28 | $113.40 | $116.00 | $112.74 | $115.85 | $115.85 | 16,500 |
2022-10-27 | $116.31 | $117.50 | $114.98 | $114.98 | $114.98 | 21,816 |
2022-10-26 | $117.97 | $121.20 | $117.89 | $117.89 | $117.89 | 24,524 |
2022-10-25 | $117.55 | $120.74 | $117.55 | $120.62 | $120.62 | 24,739 |
2022-10-24 | $116.80 | $117.23 | $114.02 | $116.84 | $116.84 | 38,567 |
2022-10-21 | $114.57 | $117.85 | $114.52 | $117.74 | $117.74 | 60,380 |
2022-10-20 | $115.85 | $118.79 | $115.85 | $116.08 | $116.08 | 18,648 |
2022-10-19 | $116.40 | $117.23 | $115.26 | $115.80 | $115.80 | 27,681 |
2022-10-18 | $118.98 | $118.98 | $115.47 | $116.63 | $116.63 | 28,570 |
2022-10-17 | $113.22 | $115.75 | $113.22 | $115.22 | $115.22 | 31,259 |
2022-10-14 | $114.75 | $115.02 | $110.07 | $110.34 | $110.34 | 49,258 |
2022-10-13 | $108.14 | $114.06 | $107.47 | $113.52 | $113.52 | 75,274 |
2022-10-12 | $111.43 | $112.74 | $110.68 | $112.23 | $112.23 | 18,015 |
2022-10-11 | $112.54 | $113.61 | $110.10 | $111.40 | $111.40 | 319,825 |
2022-10-10 | $116.31 | $116.31 | $113.72 | $114.56 | $114.56 | 60,370 |
2022-10-07 | $118.89 | $118.89 | $115.98 | $116.43 | $116.43 | 104,080 |
2022-10-06 | $121.00 | $122.63 | $120.55 | $121.27 | $121.27 | 21,841 |
2022-10-05 | $119.94 | $122.15 | $118.94 | $121.58 | $121.58 | 22,791 |
2022-10-04 | $119.07 | $121.94 | $119.07 | $121.94 | $121.94 | 78,485 |
2022-10-03 | $114.64 | $116.87 | $114.09 | $116.18 | $116.18 | 17,753 |
2022-09-30 | $114.53 | $117.22 | $113.75 | $113.76 | $113.76 | 76,186 |
2022-09-29 | $116.69 | $116.69 | $113.97 | $115.22 | $115.22 | 13,922 |
2022-09-28 | $114.32 | $118.93 | $114.32 | $118.68 | $118.68 | 43,168 |
2022-09-27 | $116.51 | $117.54 | $113.67 | $114.49 | $114.49 | 28,869 |
2022-09-26 | $115.23 | $117.57 | $114.47 | $114.62 | $114.62 | 27,312 |
2022-09-23 | $116.25 | $116.55 | $113.89 | $115.38 | $115.38 | 91,924 |
2022-09-22 | $119.19 | $119.74 | $117.52 | $117.78 | $117.78 | 19,630 |
2022-09-21 | $122.98 | $124.05 | $119.89 | $119.89 | $119.89 | 16,188 |
2022-09-20 | $123.52 | $124.66 | $122.47 | $122.88 | $122.88 | 12,479 |
2022-09-19 | $122.82 | $124.92 | $122.82 | $124.87 | $124.87 | 19,040 |
2022-09-16 | $124.37 | $124.37 | $122.74 | $124.10 | $124.10 | 23,620 |
2022-09-15 | $129.12 | $129.69 | $126.47 | $127.07 | $127.07 | 13,842 |
2022-09-14 | $127.73 | $128.94 | $126.50 | $128.67 | $128.67 | 12,738 |
2022-09-13 | $129.77 | $129.96 | $127.28 | $127.56 | $127.56 | 13,223 |
2022-09-12 | $133.62 | $135.37 | $133.62 | $134.98 | $134.98 | 16,766 |
2022-09-09 | $130.81 | $133.51 | $130.63 | $133.43 | $133.43 | 86,935 |
2022-09-08 | $126.43 | $129.50 | $126.39 | $129.25 | $129.25 | 25,116 |
2022-09-07 | $125.81 | $128.61 | $124.75 | $128.25 | $128.25 | 8,440 |
2022-09-06 | $126.26 | $126.26 | $123.64 | $124.74 | $124.74 | 15,052 |
2022-09-02 | $128.94 | $129.42 | $125.83 | $126.47 | $126.47 | 5,795 |
2022-09-01 | $126.78 | $128.06 | $124.64 | $127.86 | $127.86 | 6,725 |
2022-08-31 | $130.54 | $130.54 | $128.30 | $128.38 | $128.38 | 12,482 |
2022-08-30 | $130.13 | $130.18 | $126.65 | $127.87 | $127.87 | 28,195 |
2022-08-29 | $129.38 | $131.17 | $129.23 | $129.37 | $129.37 | 7,009 |
2022-08-26 | $135.85 | $135.85 | $130.59 | $130.59 | $130.59 | 15,349 |
2022-08-25 | $134.08 | $136.23 | $133.68 | $136.15 | $136.15 | 12,904 |
2022-08-24 | $131.15 | $134.50 | $131.15 | $133.26 | $133.26 | 18,693 |
2022-08-23 | $131.86 | $133.86 | $131.74 | $131.87 | $131.87 | 61,492 |
2022-08-22 | $134.10 | $134.25 | $132.51 | $132.83 | $132.83 | 12,927 |
2022-08-19 | $138.89 | $138.89 | $136.54 | $136.86 | $136.86 | 76,673 |
2022-08-18 | $141.16 | $141.49 | $139.43 | $141.13 | $141.13 | 29,730 |
2022-08-17 | $142.38 | $142.62 | $140.88 | $141.30 | $141.30 | 13,245 |
2022-08-16 | $144.34 | $145.56 | $143.20 | $144.80 | $144.80 | 36,191 |
2022-08-15 | $143.82 | $145.72 | $143.82 | $145.23 | $145.23 | 22,265 |
2022-08-12 | $142.45 | $144.55 | $142.01 | $144.37 | $144.37 | 15,864 |
2022-08-11 | $144.51 | $146.20 | $141.29 | $141.60 | $141.60 | 9,792 |
2022-08-10 | $140.63 | $141.89 | $140.29 | $141.63 | $141.63 | 11,314 |
2022-08-09 | $137.93 | $137.93 | $135.67 | $136.52 | $136.52 | 12,748 |
2022-08-08 | $139.47 | $141.54 | $138.52 | $138.87 | $138.87 | 15,756 |
2022-08-05 | $136.58 | $139.40 | $136.58 | $138.38 | $138.38 | 9,752 |
2022-08-04 | $138.65 | $139.46 | $137.11 | $139.00 | $139.00 | 19,936 |
2022-08-03 | $134.08 | $137.95 | $133.97 | $137.72 | $137.72 | 19,781 |
2022-08-02 | $130.33 | $133.67 | $130.28 | $132.65 | $132.65 | 17,897 |
2022-08-01 | $129.83 | $132.25 | $129.83 | $131.13 | $131.13 | 9,918 |
2022-07-29 | $129.91 | $131.17 | $129.46 | $130.83 | $130.83 | 34,013 |
2022-07-28 | $128.69 | $130.00 | $126.35 | $129.94 | $129.94 | 14,784 |
2022-07-27 | $125.76 | $129.66 | $125.76 | $129.45 | $129.45 | 9,551 |
2022-07-26 | $125.50 | $125.50 | $122.27 | $122.55 | $122.55 | 16,150 |
2022-07-25 | $128.07 | $128.07 | $126.41 | $127.08 | $127.08 | 10,124 |
2022-07-22 | $131.72 | $131.72 | $127.45 | $127.98 | $127.98 | 11,168 |
2022-07-21 | $130.57 | $132.91 | $129.66 | $132.91 | $132.91 | 15,057 |
2022-07-20 | $127.30 | $131.16 | $127.30 | $131.06 | $131.06 | 18,902 |
2022-07-19 | $124.07 | $126.77 | $123.40 | $126.77 | $126.77 | 24,004 |
2022-07-18 | $123.60 | $125.32 | $121.69 | $122.27 | $122.27 | 11,977 |
2022-07-15 | $120.42 | $121.57 | $119.80 | $121.47 | $121.47 | 10,921 |
2022-07-14 | $119.13 | $119.13 | $117.13 | $118.31 | $118.31 | 14,312 |
2022-07-13 | $118.22 | $121.31 | $117.93 | $120.59 | $120.59 | 13,848 |
2022-07-12 | $122.25 | $123.45 | $120.54 | $121.03 | $121.03 | 11,353 |
2022-07-11 | $125.15 | $125.15 | $121.82 | $122.07 | $122.07 | 29,694 |
2022-07-08 | $126.71 | $128.60 | $126.05 | $127.30 | $127.30 | 15,408 |
2022-07-07 | $125.48 | $128.40 | $125.48 | $128.22 | $128.22 | 16,359 |
2022-07-06 | $125.83 | $125.98 | $124.06 | $125.01 | $125.01 | 13,033 |
2022-07-05 | $119.72 | $125.92 | $118.59 | $125.82 | $125.82 | 22,678 |
2022-07-01 | $119.21 | $121.62 | $119.02 | $121.58 | $121.58 | 20,265 |
2022-06-30 | $120.65 | $121.19 | $117.14 | $119.48 | $119.48 | 55,276 |
2022-06-29 | $122.73 | $123.29 | $121.11 | $122.28 | $122.28 | 31,053 |
2022-06-28 | $128.14 | $129.07 | $122.64 | $122.82 | $122.82 | 19,679 |
2022-06-27 | $130.44 | $130.44 | $127.01 | $127.47 | $127.47 | 38,974 |
2022-06-24 | $125.16 | $129.39 | $125.16 | $129.35 | $129.35 | 21,318 |
2022-06-23 | $121.68 | $123.90 | $120.51 | $123.55 | $123.55 | 31,911 |
2022-06-22 | $118.75 | $122.44 | $118.75 | $120.55 | $120.55 | 15,462 |
2022-06-21 | $120.81 | $122.50 | $120.28 | $120.43 | $120.43 | 35,147 |
2022-06-17 | $117.53 | $119.87 | $116.65 | $118.95 | $118.95 | 30,717 |
2022-06-16 | $118.73 | $118.73 | $115.93 | $116.55 | $116.55 | 49,836 |
2022-06-15 | $120.03 | $123.26 | $119.66 | $122.23 | $122.23 | 34,973 |
2022-06-14 | $119.06 | $119.76 | $117.49 | $118.11 | $118.11 | 55,913 |
2022-06-13 | $120.60 | $122.00 | $117.68 | $118.06 | $118.06 | 75,657 |
2022-06-10 | $129.13 | $129.39 | $125.64 | $125.83 | $125.83 | 88,376 |
2022-06-09 | $135.95 | $136.32 | $131.77 | $131.88 | $131.88 | 28,378 |
2022-06-08 | $136.03 | $138.32 | $135.78 | $137.39 | $137.39 | 35,863 |
2022-06-07 | $132.58 | $136.02 | $132.58 | $135.97 | $135.97 | 32,038 |
2022-06-06 | $135.52 | $136.74 | $133.62 | $134.29 | $134.29 | 41,757 |
2022-06-03 | $134.00 | $134.40 | $132.57 | $133.06 | $133.06 | 57,951 |
2022-06-02 | $130.83 | $136.88 | $130.83 | $136.64 | $136.64 | 38,031 |
2022-06-01 | $133.92 | $135.02 | $129.94 | $131.06 | $131.06 | 17,506 |
2022-05-31 | $132.66 | $133.57 | $130.93 | $132.15 | $132.15 | 22,940 |
2022-05-27 | $129.32 | $132.05 | $129.32 | $132.05 | $132.05 | 25,214 |
2022-05-26 | $124.26 | $128.73 | $124.26 | $127.98 | $127.98 | 11,788 |
2022-05-25 | $120.25 | $124.46 | $120.25 | $123.55 | $123.55 | 11,141 |
2022-05-24 | $123.07 | $123.07 | $119.27 | $120.81 | $120.81 | 22,258 |
2022-05-23 | $127.02 | $127.15 | $124.04 | $127.15 | $127.15 | 41,333 |
2022-05-20 | $128.42 | $128.50 | $122.40 | $125.88 | $125.88 | 35,311 |
2022-05-19 | $123.93 | $128.11 | $123.93 | $126.09 | $126.09 | 36,154 |
2022-05-18 | $129.18 | $129.18 | $124.25 | $124.44 | $124.44 | 40,148 |
2022-05-17 | $130.22 | $131.20 | $127.55 | $130.59 | $130.59 | 56,569 |
2022-05-16 | $128.94 | $129.08 | $126.81 | $127.03 | $127.03 | 77,475 |
2022-05-13 | $125.94 | $129.76 | $125.94 | $129.54 | $129.54 | 14,556 |
2022-05-12 | $120.26 | $125.82 | $120.05 | $123.50 | $123.50 | 41,225 |
2022-05-11 | $126.00 | $128.79 | $122.29 | $122.69 | $122.69 | 31,743 |
2022-05-10 | $129.30 | $130.03 | $124.68 | $126.94 | $126.94 | 91,233 |
2022-05-09 | $130.57 | $131.40 | $125.88 | $126.08 | $126.08 | 78,021 |
2022-05-06 | $135.00 | $135.98 | $131.90 | $133.50 | $133.50 | 35,507 |
2022-05-05 | $142.82 | $142.82 | $135.90 | $137.03 | $137.03 | 48,562 |
2022-05-04 | $141.30 | $146.20 | $137.83 | $145.90 | $145.90 | 24,807 |
2022-05-03 | $142.94 | $143.61 | $141.45 | $142.32 | $142.32 | 11,007 |
2022-05-02 | $139.59 | $143.36 | $139.24 | $143.27 | $143.27 | 32,287 |
2022-04-29 | $144.33 | $146.62 | $139.77 | $139.77 | $139.77 | 27,649 |
2022-04-28 | $142.65 | $146.53 | $140.47 | $145.73 | $145.73 | 18,991 |
2022-04-27 | $139.45 | $142.12 | $138.45 | $139.27 | $139.27 | 26,852 |
2022-04-26 | $144.38 | $144.38 | $139.78 | $139.78 | $139.78 | 36,427 |
2022-04-25 | $141.28 | $145.30 | $141.28 | $145.30 | $145.30 | 14,839 |
2022-04-22 | $145.97 | $147.19 | $142.51 | $142.73 | $142.73 | 9,877 |
2022-04-21 | $153.00 | $153.75 | $145.37 | $145.66 | $145.66 | 29,511 |
2022-04-20 | $156.93 | $156.93 | $151.48 | $151.49 | $151.49 | 15,472 |
2022-04-19 | $154.88 | $159.82 | $154.88 | $159.37 | $159.37 | 22,939 |
2022-04-18 | $155.69 | $156.36 | $153.64 | $155.28 | $155.28 | 20,458 |
2022-04-14 | $160.68 | $160.68 | $156.32 | $156.36 | $156.36 | 17,120 |
2022-04-13 | $156.81 | $160.87 | $156.81 | $160.44 | $160.44 | 16,304 |
2022-04-12 | $161.70 | $162.60 | $156.95 | $157.26 | $157.26 | 29,310 |
2022-04-11 | $159.46 | $161.43 | $158.28 | $159.12 | $159.12 | 15,208 |
2022-04-08 | $162.05 | $163.76 | $161.44 | $161.65 | $161.65 | 11,453 |
2022-04-07 | $164.72 | $165.33 | $161.44 | $163.95 | $163.95 | 11,876 |
2022-04-06 | $167.95 | $168.18 | $163.54 | $165.40 | $165.40 | 24,114 |
2022-04-05 | $175.65 | $175.65 | $170.61 | $171.26 | $171.26 | 6,544 |
2022-04-04 | $171.74 | $176.05 | $171.74 | $176.00 | $176.00 | 11,434 |
2022-04-01 | $170.94 | $171.75 | $169.28 | $170.11 | $170.11 | 9,558 |
2022-03-31 | $172.82 | $172.82 | $168.81 | $169.00 | $169.00 | 11,602 |
2022-03-30 | $174.44 | $175.46 | $171.63 | $172.62 | $172.62 | 8,586 |
2022-03-29 | $173.90 | $176.37 | $172.78 | $175.82 | $175.82 | 7,968 |
2022-03-28 | $168.29 | $170.66 | $167.15 | $170.66 | $170.66 | 10,995 |
2022-03-25 | $169.67 | $169.67 | $166.24 | $167.75 | $167.75 | 13,124 |
2022-03-24 | $168.28 | $169.63 | $166.54 | $169.58 | $169.58 | 9,379 |
2022-03-23 | $167.73 | $170.52 | $167.38 | $167.50 | $167.50 | 7,830 |
2022-03-22 | $166.05 | $171.33 | $166.05 | $170.35 | $170.35 | 24,541 |
2022-03-21 | $166.86 | $166.86 | $163.11 | $165.29 | $165.29 | 9,062 |
2022-03-18 | $161.13 | $168.20 | $161.13 | $168.13 | $168.13 | 17,109 |
2022-03-17 | $158.37 | $162.35 | $157.33 | $162.27 | $162.27 | 11,251 |
2022-03-16 | $152.95 | $160.21 | $152.79 | $159.88 | $159.88 | 21,357 |
2022-03-15 | $143.40 | $147.54 | $143.40 | $147.35 | $147.35 | 13,319 |
2022-03-14 | $145.41 | $147.35 | $142.29 | $142.93 | $142.93 | 30,633 |
2022-03-11 | $154.00 | $154.00 | $147.39 | $147.39 | $147.39 | 10,704 |
2022-03-10 | $153.88 | $153.88 | $151.08 | $153.02 | $153.02 | 54,408 |
2022-03-09 | $153.90 | $156.77 | $153.75 | $156.51 | $156.51 | 20,476 |
2022-03-08 | $148.50 | $154.19 | $147.04 | $149.13 | $149.13 | 34,789 |
2022-03-07 | $157.33 | $157.33 | $149.46 | $149.46 | $149.46 | 83,623 |
2022-03-04 | $160.20 | $161.74 | $156.27 | $156.95 | $156.95 | 34,210 |
2022-03-03 | $168.71 | $168.71 | $160.86 | $161.48 | $161.48 | 19,457 |
2022-03-02 | $167.57 | $168.02 | $164.17 | $167.46 | $167.46 | 45,746 |
2022-03-01 | $169.25 | $171.62 | $166.32 | $167.29 | $167.29 | 35,980 |
2022-02-28 | $167.70 | $171.63 | $167.37 | $170.15 | $170.15 | 56,645 |
2022-02-25 | $167.81 | $169.62 | $164.78 | $169.62 | $169.62 | 41,834 |
2022-02-24 | $152.66 | $167.00 | $152.40 | $166.86 | $166.86 | 46,017 |
2022-02-23 | $166.44 | $167.05 | $160.51 | $160.58 | $160.58 | 54,452 |
2022-02-22 | $165.50 | $168.62 | $162.97 | $164.26 | $164.26 | 53,814 |
2022-02-18 | $171.73 | $172.73 | $167.74 | $168.21 | $168.21 | 22,890 |
2022-02-17 | $177.73 | $178.76 | $172.53 | $172.66 | $172.66 | 15,633 |
2022-02-16 | $179.74 | $179.79 | $177.08 | $179.20 | $179.20 | 26,281 |
2022-02-15 | $179.37 | $182.23 | $179.37 | $182.02 | $182.02 | 16,319 |
2022-02-14 | $175.46 | $178.93 | $175.34 | $176.54 | $176.54 | 23,015 |
2022-02-11 | $183.86 | $185.00 | $176.41 | $177.32 | $177.32 | 27,871 |
2022-02-10 | $184.24 | $188.54 | $182.90 | $183.30 | $183.30 | 72,028 |
2022-02-09 | $184.42 | $187.37 | $183.53 | $187.33 | $187.33 | 19,178 |
2022-02-08 | $178.59 | $181.86 | $178.10 | $181.69 | $181.69 | 26,322 |
2022-02-07 | $181.97 | $183.55 | $179.00 | $179.17 | $179.17 | 19,402 |
2022-02-04 | $178.67 | $183.89 | $178.00 | $182.23 | $182.23 | 43,716 |
2022-02-03 | $179.46 | $180.15 | $174.97 | $175.32 | $175.32 | 44,652 |
2022-02-02 | $195.24 | $195.24 | $187.66 | $188.27 | $188.27 | 35,278 |
2022-02-01 | $192.25 | $194.00 | $188.98 | $193.70 | $193.70 | 51,164 |
2022-01-31 | $181.71 | $190.40 | $181.71 | $190.30 | $190.30 | 48,764 |
2022-01-28 | $174.34 | $180.00 | $172.16 | $179.83 | $179.83 | 30,959 |
2022-01-27 | $178.83 | $180.10 | $174.07 | $174.34 | $174.34 | 45,214 |
2022-01-26 | $182.51 | $183.20 | $174.17 | $175.12 | $175.12 | 69,465 |
2022-01-25 | $179.40 | $181.70 | $176.57 | $178.19 | $178.19 | 25,140 |
2022-01-24 | $176.92 | $183.52 | $170.69 | $183.09 | $183.09 | 61,237 |
2022-01-21 | $188.92 | $189.93 | $181.79 | $182.10 | $182.10 | 64,286 |
2022-01-20 | $197.44 | $200.62 | $193.15 | $193.55 | $193.55 | 36,958 |
2022-01-19 | $195.36 | $198.04 | $193.93 | $194.22 | $194.22 | 50,963 |
2022-01-18 | $196.51 | $198.30 | $194.89 | $195.08 | $195.08 | 71,059 |
2022-01-14 | $198.51 | $201.38 | $197.29 | $200.45 | $200.45 | 49,573 |
2022-01-13 | $207.56 | $207.56 | $200.06 | $200.36 | $200.36 | 58,564 |
2022-01-12 | $210.17 | $210.17 | $206.51 | $207.49 | $207.49 | 12,874 |
2022-01-11 | $201.80 | $208.22 | $201.80 | $207.64 | $207.64 | 65,029 |
2022-01-10 | $199.80 | $202.44 | $195.24 | $202.30 | $202.30 | 99,698 |
2022-01-07 | $204.31 | $206.48 | $201.33 | $202.26 | $202.26 | 48,039 |
2022-01-06 | $201.73 | $206.66 | $200.15 | $204.03 | $204.03 | 189,471 |
2022-01-05 | $208.88 | $210.93 | $202.74 | $202.74 | $202.74 | 98,959 |
2022-01-04 | $216.49 | $216.49 | $208.72 | $211.52 | $211.52 | 84,864 |
2022-01-03 | $216.12 | $217.06 | $213.03 | $216.60 | $216.60 | 30,898 |
2021-12-31 | $217.90 | $218.31 | $215.42 | $215.50 | $215.50 | 16,721 |
2021-12-30 | $214.58 | $219.98 | $214.58 | $218.37 | $218.37 | 24,081 |
2021-12-29 | $215.48 | $215.48 | $213.18 | $214.64 | $214.64 | 20,827 |
2021-12-28 | $217.66 | $218.50 | $215.59 | $215.91 | $215.91 | 26,947 |
2021-12-27 | $217.43 | $218.76 | $217.29 | $217.69 | $217.69 | 17,514 |
2021-12-23 | $216.10 | $218.02 | $214.83 | $217.52 | $217.52 | 18,885 |
2021-12-22 | $213.66 | $216.14 | $213.66 | $215.90 | $215.90 | 25,948 |
2021-12-21 | $210.16 | $215.51 | $209.50 | $215.26 | $215.26 | 27,241 |
2021-12-20 | $207.66 | $209.53 | $206.72 | $207.94 | $207.94 | 31,041 |
2021-12-17 | $207.86 | $212.32 | $205.41 | $211.49 | $211.49 | 32,824 |
2021-12-16 | $215.54 | $216.46 | $208.97 | $210.47 | $210.47 | 28,378 |
2021-12-15 | $213.40 | $216.30 | $208.02 | $216.30 | $216.30 | 26,255 |
2021-12-14 | $213.73 | $215.21 | $211.74 | $214.21 | $214.21 | 26,370 |
2021-12-13 | $218.74 | $220.22 | $215.48 | $217.10 | $217.10 | 27,310 |
2021-12-10 | $222.12 | $222.12 | $218.36 | $219.70 | $219.70 | 18,014 |
2021-12-09 | $225.00 | $225.49 | $221.00 | $221.13 | $221.13 | 38,514 |
2021-12-08 | $222.33 | $225.77 | $221.81 | $225.65 | $225.65 | 16,756 |
2021-12-07 | $221.03 | $223.56 | $221.03 | $222.17 | $222.17 | 37,450 |
2021-12-06 | $211.57 | $216.66 | $209.55 | $216.29 | $216.29 | 21,492 |
2021-12-03 | $218.60 | $218.60 | $208.98 | $212.01 | $212.01 | 82,344 |
2021-12-02 | $218.21 | $221.52 | $217.69 | $220.36 | $220.36 | 17,121 |
2021-12-01 | $228.79 | $228.82 | $217.70 | $217.70 | $217.70 | 21,994 |
2021-11-30 | $232.18 | $232.69 | $225.04 | $225.94 | $225.94 | 21,858 |
2021-11-29 | $233.43 | $233.43 | $229.62 | $232.14 | $232.14 | 84,554 |
2021-11-26 | $232.65 | $232.65 | $230.47 | $230.81 | $230.81 | 8,231 |
2021-11-24 | $232.66 | $234.04 | $232.60 | $233.82 | $233.82 | 7,281 |
2021-11-23 | $234.00 | $234.84 | $230.00 | $232.57 | $232.57 | 12,312 |
2021-11-22 | $242.71 | $242.71 | $234.07 | $235.23 | $235.23 | 17,643 |
2021-11-19 | $244.17 | $245.02 | $241.90 | $241.90 | $241.90 | 6,525 |
2021-11-18 | $244.78 | $244.78 | $241.97 | $243.07 | $243.07 | 10,847 |
2021-11-17 | $248.59 | $248.59 | $244.87 | $245.32 | $245.32 | 11,219 |
2021-11-16 | $248.29 | $249.13 | $248.03 | $249.03 | $249.03 | 10,741 |
2021-11-15 | $249.00 | $249.33 | $247.91 | $248.24 | $248.24 | 11,368 |
2021-11-12 | $243.17 | $247.88 | $242.97 | $247.88 | $247.88 | 10,434 |
2021-11-11 | $244.16 | $244.40 | $242.18 | $242.18 | $242.18 | 11,867 |
2021-11-10 | $244.99 | $246.78 | $240.34 | $241.62 | $241.62 | 9,687 |
2021-11-09 | $247.76 | $248.36 | $246.60 | $247.48 | $247.48 | 7,358 |
2021-11-08 | $249.47 | $249.74 | $248.46 | $248.61 | $248.61 | 13,090 |
2021-11-05 | $250.69 | $250.69 | $247.76 | $247.79 | $247.79 | 8,838 |
2021-11-04 | $248.82 | $250.13 | $247.78 | $248.15 | $248.15 | 16,403 |
2021-11-03 | $245.26 | $247.51 | $244.41 | $247.50 | $247.50 | 5,714 |
2021-11-02 | $246.96 | $246.96 | $244.22 | $244.56 | $244.56 | 12,591 |
2021-11-01 | $246.26 | $247.19 | $245.81 | $247.15 | $247.15 | 9,946 |
2021-10-29 | $245.14 | $245.83 | $244.26 | $245.43 | $245.43 | 4,880 |
2021-10-28 | $243.94 | $246.31 | $242.80 | $245.75 | $245.75 | 8,834 |
2021-10-27 | $245.21 | $246.16 | $243.19 | $243.19 | $243.19 | 15,820 |
2021-10-26 | $248.46 | $248.46 | $244.53 | $245.30 | $245.30 | 15,389 |
2021-10-25 | $247.63 | $247.67 | $245.00 | $247.42 | $247.42 | 7,192 |
2021-10-22 | $248.61 | $249.69 | $245.55 | $246.35 | $246.35 | 11,655 |
2021-10-21 | $251.55 | $252.62 | $251.52 | $251.75 | $251.75 | 9,311 |
2021-10-20 | $255.04 | $255.04 | $250.87 | $251.70 | $251.70 | 6,344 |
2021-10-19 | $252.35 | $254.71 | $252.16 | $254.12 | $254.12 | 11,138 |
2021-10-18 | $248.64 | $251.21 | $248.64 | $251.20 | $251.20 | 12,202 |
2021-10-15 | $248.41 | $248.80 | $247.32 | $248.53 | $248.53 | 5,851 |
2021-10-14 | $247.32 | $247.77 | $246.00 | $246.95 | $246.95 | 11,497 |
2021-10-13 | $241.45 | $243.80 | $241.45 | $243.80 | $243.80 | 13,643 |
2021-10-12 | $240.11 | $240.92 | $239.14 | $239.73 | $239.73 | 4,998 |
2021-10-11 | $241.65 | $242.91 | $239.59 | $239.59 | $239.59 | 9,674 |
2021-10-08 | $243.38 | $244.55 | $241.99 | $241.99 | $241.99 | 7,603 |
2021-10-07 | $242.12 | $244.52 | $242.12 | $242.31 | $242.31 | 36,239 |
2021-10-06 | $233.64 | $239.09 | $233.64 | $238.76 | $238.76 | 9,101 |
2021-10-05 | $234.23 | $237.72 | $234.23 | $236.43 | $236.43 | 5,514 |
2021-10-04 | $238.09 | $238.09 | $231.28 | $233.11 | $233.11 | 20,863 |
2021-10-01 | $238.92 | $240.80 | $238.13 | $240.51 | $240.51 | 8,624 |
2021-09-30 | $238.38 | $240.11 | $237.63 | $238.54 | $238.54 | 9,509 |
2021-09-29 | $241.88 | $241.88 | $237.08 | $237.13 | $237.13 | 13,767 |
2021-09-28 | $245.17 | $245.17 | $239.68 | $240.36 | $240.36 | 31,928 |
2021-09-27 | $248.29 | $248.87 | $247.37 | $248.44 | $248.44 | 5,644 |
2021-09-24 | $248.94 | $250.13 | $248.02 | $250.13 | $250.13 | 20,412 |
2021-09-23 | $249.85 | $250.96 | $248.68 | $250.83 | $250.83 | 11,763 |
2021-09-22 | $245.33 | $248.35 | $245.33 | $247.78 | $247.78 | 6,057 |
2021-09-21 | $246.45 | $247.04 | $244.70 | $246.29 | $246.29 | 9,795 |
2021-09-20 | $246.33 | $246.33 | $241.70 | $244.93 | $244.93 | 12,205 |
2021-09-17 | $251.91 | $251.91 | $249.95 | $250.81 | $250.81 | 4,409 |
2021-09-16 | $250.41 | $251.70 | $249.09 | $251.70 | $251.70 | 8,159 |
2021-09-15 | $249.93 | $251.44 | $247.96 | $251.44 | $251.44 | 7,100 |
2021-09-14 | $251.77 | $251.77 | $249.30 | $249.66 | $249.66 | 8,030 |
2021-09-13 | $253.91 | $253.91 | $248.71 | $251.17 | $251.17 | 6,631 |
2021-09-10 | $257.26 | $257.26 | $253.26 | $253.37 | $253.37 | 11,370 |
2021-09-09 | $255.55 | $256.79 | $255.01 | $255.05 | $255.05 | 20,641 |
2021-09-08 | $256.29 | $256.61 | $255.01 | $255.78 | $255.78 | 5,988 |
2021-09-07 | $259.50 | $260.46 | $258.85 | $259.93 | $259.93 | 7,637 |
2021-09-03 | $257.32 | $258.43 | $257.20 | $258.03 | $258.03 | 5,453 |
2021-09-02 | $259.25 | $259.25 | $256.75 | $256.95 | $256.95 | 13,166 |
2021-09-01 | $256.31 | $259.65 | $256.31 | $257.78 | $257.78 | 8,580 |
2021-08-31 | $255.10 | $255.77 | $254.24 | $255.21 | $255.21 | 7,526 |
2021-08-30 | $252.02 | $255.68 | $252.02 | $255.59 | $255.59 | 7,187 |
2021-08-27 | $250.80 | $252.68 | $250.80 | $252.58 | $252.58 | 8,677 |
2021-08-26 | $252.60 | $252.66 | $250.27 | $250.27 | $250.27 | 9,599 |
2021-08-25 | $251.17 | $252.21 | $251.09 | $252.19 | $252.19 | 3,941 |
2021-08-24 | $249.39 | $251.58 | $249.39 | $251.13 | $251.13 | 6,607 |
2021-08-23 | $244.14 | $247.25 | $244.14 | $247.21 | $247.21 | 6,365 |
2021-08-20 | $240.90 | $243.57 | $240.90 | $242.46 | $242.46 | 6,090 |
2021-08-19 | $240.36 | $242.41 | $240.00 | $241.58 | $241.58 | 12,626 |
2021-08-18 | $243.23 | $244.95 | $242.19 | $242.19 | $242.19 | 11,470 |
2021-08-17 | $243.48 | $244.63 | $241.72 | $243.04 | $243.04 | 11,728 |
2021-08-16 | $248.42 | $248.42 | $243.75 | $246.37 | $246.37 | 15,660 |
2021-08-13 | $249.59 | $249.59 | $248.82 | $248.93 | $248.93 | 8,344 |
2021-08-12 | $249.25 | $249.91 | $247.40 | $249.91 | $249.91 | 23,796 |
2021-08-11 | $250.82 | $250.82 | $248.38 | $249.59 | $249.59 | 7,638 |
2021-08-10 | $253.06 | $254.28 | $250.46 | $250.56 | $250.56 | 5,471 |
2021-08-09 | $252.16 | $252.61 | $250.63 | $252.27 | $252.27 | 11,554 |
2021-08-06 | $253.25 | $253.25 | $250.48 | $251.58 | $251.58 | 8,830 |
2021-08-05 | $251.07 | $253.91 | $250.01 | $253.66 | $253.66 | 12,103 |
2021-08-04 | $248.31 | $251.00 | $248.31 | $250.72 | $250.72 | 5,363 |
2021-08-03 | $249.45 | $249.47 | $246.23 | $248.23 | $248.23 | 11,510 |
2021-08-02 | $251.53 | $251.59 | $249.10 | $249.71 | $249.71 | 25,530 |
2021-07-30 | $250.50 | $251.91 | $249.36 | $249.74 | $249.74 | 7,766 |
2021-07-29 | $256.32 | $256.49 | $254.67 | $254.67 | $254.67 | 10,669 |
2021-07-28 | $255.47 | $257.65 | $255.47 | $257.25 | $257.25 | 6,656 |
2021-07-27 | $256.01 | $256.06 | $250.35 | $253.68 | $253.68 | 11,127 |
2021-07-26 | $260.19 | $260.19 | $258.03 | $258.35 | $258.35 | 14,945 |
2021-07-23 | $258.89 | $261.71 | $258.14 | $261.31 | $261.31 | 10,755 |
2021-07-22 | $256.38 | $257.60 | $256.38 | $257.44 | $257.44 | 10,475 |
2021-07-21 | $252.47 | $255.77 | $252.47 | $255.77 | $255.77 | 6,915 |
2021-07-20 | $249.87 | $254.47 | $248.17 | $253.43 | $253.43 | 10,857 |
2021-07-19 | $247.34 | $249.25 | $245.62 | $249.03 | $249.03 | 17,574 |
2021-07-16 | $252.99 | $252.99 | $250.01 | $250.17 | $250.17 | 6,691 |
2021-07-15 | $255.20 | $255.42 | $250.78 | $252.15 | $252.15 | 11,853 |
2021-07-14 | $258.72 | $258.84 | $254.21 | $254.21 | $254.21 | 22,788 |
2021-07-13 | $256.34 | $259.75 | $256.34 | $256.72 | $256.72 | 9,415 |
2021-07-12 | $258.11 | $258.11 | $255.10 | $256.47 | $256.47 | 10,281 |
2021-07-09 | $253.12 | $257.08 | $253.12 | $256.80 | $256.80 | 24,040 |
2021-07-08 | $250.52 | $254.42 | $250.26 | $253.04 | $253.04 | 63,994 |
2021-07-07 | $259.84 | $259.84 | $256.43 | $256.43 | $256.43 | 13,450 |
2021-07-06 | $257.34 | $258.70 | $256.62 | $258.53 | $258.53 | 13,298 |
2021-07-02 | $257.13 | $257.60 | $256.05 | $257.08 | $257.08 | 6,733 |
2021-07-01 | $257.39 | $257.80 | $254.17 | $255.80 | $255.80 | 22,138 |
2021-06-30 | $257.72 | $257.93 | $256.63 | $256.65 | $256.65 | 15,655 |
2021-06-29 | $258.74 | $258.74 | $256.40 | $258.66 | $258.66 | 17,761 |
2021-06-28 | $257.22 | $258.51 | $256.61 | $258.31 | $258.31 | 13,757 |
2021-06-25 | $255.98 | $256.22 | $254.00 | $256.22 | $256.22 | 14,570 |
2021-06-24 | $255.20 | $256.92 | $254.56 | $255.14 | $255.14 | 17,727 |
2021-06-23 | $251.30 | $253.72 | $251.30 | $252.98 | $252.98 | 14,983 |
2021-06-22 | $247.83 | $251.48 | $247.83 | $251.23 | $251.23 | 7,226 |
2021-06-21 | $248.61 | $249.17 | $245.94 | $248.25 | $248.25 | 14,297 |
2021-06-18 | $247.42 | $249.43 | $247.42 | $248.38 | $248.38 | 7,922 |
2021-06-17 | $242.91 | $248.66 | $242.91 | $248.33 | $248.33 | 13,607 |
2021-06-16 | $244.48 | $245.56 | $241.65 | $243.35 | $243.35 | 13,957 |
2021-06-15 | $246.41 | $246.41 | $243.67 | $243.78 | $243.78 | 8,151 |
2021-06-14 | $243.72 | $246.78 | $243.72 | $246.39 | $246.39 | 11,231 |
2021-06-11 | $242.47 | $243.47 | $242.44 | $243.34 | $243.34 | 11,973 |
2021-06-10 | $239.87 | $242.69 | $239.87 | $242.68 | $242.68 | 12,921 |
2021-06-09 | $240.30 | $240.96 | $239.11 | $239.11 | $239.11 | 5,579 |
2021-06-08 | $239.95 | $241.65 | $239.07 | $239.84 | $239.84 | 8,337 |
2021-06-07 | $237.61 | $239.83 | $237.57 | $239.65 | $239.65 | 30,695 |
2021-06-04 | $235.62 | $238.39 | $235.62 | $238.31 | $238.31 | 7,117 |
2021-06-03 | $236.80 | $236.80 | $234.31 | $234.31 | $234.31 | 34,673 |
2021-06-02 | $239.26 | $239.26 | $237.73 | $238.34 | $238.34 | 9,051 |
2021-06-01 | $240.00 | $240.44 | $238.00 | $238.97 | $238.97 | 7,010 |
2021-05-28 | $238.91 | $239.94 | $238.01 | $238.01 | $238.01 | 12,820 |
2021-05-27 | $237.22 | $237.87 | $235.78 | $237.32 | $237.32 | 9,173 |
2021-05-26 | $236.75 | $238.32 | $236.75 | $237.63 | $237.63 | 8,037 |
2021-05-25 | $236.65 | $237.19 | $235.66 | $235.96 | $235.96 | 10,686 |
2021-05-24 | $233.00 | $236.12 | $232.36 | $235.27 | $235.27 | 38,500 |
2021-05-21 | $233.90 | $233.90 | $230.86 | $230.86 | $230.86 | 17,309 |
2021-05-20 | $229.22 | $233.12 | $229.22 | $232.72 | $232.72 | 13,477 |
2021-05-19 | $222.53 | $227.41 | $222.42 | $227.41 | $227.41 | 14,035 |
2021-05-18 | $226.71 | $229.47 | $226.63 | $226.63 | $226.63 | 14,602 |
2021-05-17 | $224.89 | $226.30 | $223.54 | $225.89 | $225.89 | 14,747 |
2021-05-14 | $222.98 | $226.44 | $221.92 | $226.05 | $226.05 | 15,297 |
2021-05-13 | $223.91 | $224.27 | $217.34 | $219.30 | $219.30 | 38,466 |
2021-05-12 | $224.91 | $225.10 | $220.27 | $221.64 | $221.64 | 66,951 |
2021-05-11 | $220.00 | $228.55 | $218.57 | $228.00 | $228.00 | 25,914 |
2021-05-10 | $231.76 | $231.76 | $225.73 | $225.73 | $225.73 | 40,872 |
2021-05-07 | $235.51 | $236.18 | $232.52 | $233.23 | $233.23 | 22,683 |
2021-05-06 | $233.58 | $233.58 | $228.97 | $231.58 | $231.58 | 19,471 |
2021-05-05 | $237.21 | $237.21 | $232.62 | $232.83 | $232.83 | 20,728 |
2021-05-04 | $238.54 | $239.00 | $232.25 | $235.55 | $235.55 | 14,426 |
2021-05-03 | $245.89 | $245.89 | $240.65 | $240.81 | $240.81 | 9,644 |
2021-04-30 | $246.24 | $247.21 | $244.09 | $244.29 | $244.29 | 12,975 |
2021-04-29 | $251.60 | $251.60 | $246.94 | $247.88 | $247.88 | 9,523 |
2021-04-28 | $247.64 | $250.17 | $247.47 | $248.87 | $248.87 | 20,460 |
2021-04-27 | $248.04 | $248.50 | $246.25 | $246.47 | $246.47 | 22,541 |
2021-04-26 | $243.54 | $246.63 | $243.54 | $246.63 | $246.63 | 10,098 |
2021-04-23 | $240.65 | $243.93 | $240.65 | $243.61 | $243.61 | 9,079 |
2021-04-22 | $241.87 | $242.93 | $238.49 | $239.32 | $239.32 | 19,870 |
2021-04-21 | $237.83 | $240.78 | $237.83 | $240.78 | $240.78 | 13,345 |
2021-04-20 | $243.82 | $243.82 | $238.10 | $240.01 | $240.01 | 16,911 |
2021-04-19 | $245.30 | $247.13 | $242.59 | $243.71 | $243.71 | 20,836 |
2021-04-16 | $248.10 | $248.10 | $245.58 | $247.04 | $247.04 | 24,513 |
2021-04-15 | $247.04 | $248.59 | $246.94 | $247.78 | $247.78 | 26,991 |
2021-04-14 | $248.77 | $248.99 | $244.04 | $244.04 | $244.04 | 47,105 |
2021-04-13 | $246.03 | $248.63 | $246.03 | $248.16 | $248.16 | 14,700 |
2021-04-12 | $245.57 | $245.57 | $243.22 | $245.36 | $245.36 | 33,177 |
2021-04-09 | $243.42 | $244.81 | $241.98 | $244.81 | $244.81 | 28,050 |
2021-04-08 | $242.60 | $244.68 | $242.57 | $244.41 | $244.41 | 44,592 |
2021-04-07 | $240.33 | $241.58 | $239.11 | $240.17 | $240.17 | 18,730 |
2021-04-06 | $238.19 | $242.03 | $238.19 | $240.38 | $240.38 | 16,731 |
2021-04-05 | $236.99 | $238.43 | $235.75 | $238.19 | $238.19 | 15,741 |
2021-04-01 | $234.89 | $236.78 | $234.45 | $235.59 | $235.59 | 20,977 |
2021-03-31 | $228.14 | $232.11 | $228.14 | $230.71 | $230.71 | 24,804 |
2021-03-30 | $225.69 | $227.59 | $223.89 | $226.45 | $226.45 | 19,389 |
2021-03-29 | $226.20 | $227.65 | $223.97 | $225.91 | $225.91 | 16,513 |
2021-03-26 | $223.39 | $226.76 | $220.80 | $226.51 | $226.51 | 36,365 |
2021-03-25 | $223.17 | $226.38 | $221.53 | $223.61 | $223.61 | 22,503 |
2021-03-24 | $235.22 | $235.22 | $226.02 | $226.02 | $226.02 | 24,019 |
2021-03-23 | $235.97 | $236.83 | $234.16 | $234.19 | $234.19 | 33,821 |
2021-03-22 | $234.87 | $236.84 | $234.20 | $235.35 | $235.35 | 26,288 |
2021-03-19 | $231.66 | $234.25 | $229.89 | $233.48 | $233.48 | 22,030 |
2021-03-18 | $236.12 | $236.12 | $231.03 | $231.03 | $231.03 | 24,936 |
2021-03-17 | $234.35 | $239.85 | $233.06 | $238.52 | $238.52 | 20,174 |
2021-03-16 | $239.32 | $240.96 | $235.83 | $237.39 | $237.39 | 27,166 |
2021-03-15 | $235.83 | $237.86 | $234.25 | $237.86 | $237.86 | 31,149 |
2021-03-12 | $234.78 | $236.20 | $232.00 | $235.96 | $235.96 | 22,895 |
2021-03-11 | $236.11 | $239.93 | $234.63 | $239.22 | $239.22 | 36,758 |
2021-03-10 | $236.09 | $236.09 | $229.85 | $230.37 | $230.37 | 36,926 |
2021-03-09 | $229.88 | $233.34 | $228.91 | $232.28 | $232.28 | 59,975 |
2021-03-08 | $230.27 | $231.86 | $222.04 | $222.09 | $222.09 | 26,884 |
2021-03-05 | $232.05 | $232.05 | $219.83 | $231.38 | $231.38 | 49,967 |
2021-03-04 | $234.63 | $236.34 | $225.77 | $229.17 | $229.17 | 69,029 |
2021-03-03 | $244.25 | $244.25 | $234.73 | $235.39 | $235.39 | 25,360 |
2021-03-02 | $249.15 | $249.15 | $243.51 | $243.51 | $243.51 | 20,906 |
2021-03-01 | $246.33 | $247.89 | $243.58 | $247.75 | $247.75 | 27,545 |
2021-02-26 | $240.99 | $244.12 | $236.80 | $240.42 | $240.42 | 33,917 |
2021-02-25 | $248.88 | $250.19 | $238.20 | $239.22 | $239.22 | 29,747 |
2021-02-24 | $247.90 | $249.88 | $245.31 | $249.77 | $249.77 | 24,832 |
2021-02-23 | $244.47 | $251.27 | $237.64 | $250.81 | $250.81 | 39,318 |
2021-02-22 | $255.36 | $256.53 | $250.91 | $250.92 | $250.92 | 22,792 |
2021-02-19 | $259.48 | $261.05 | $258.60 | $259.69 | $259.69 | 13,228 |
2021-02-18 | $256.73 | $259.11 | $255.16 | $258.14 | $258.14 | 18,670 |
2021-02-17 | $260.77 | $260.77 | $256.24 | $260.22 | $260.22 | 33,289 |
2021-02-16 | $262.53 | $264.71 | $261.18 | $262.24 | $262.24 | 41,036 |
2021-02-12 | $258.66 | $260.56 | $258.66 | $260.56 | $260.56 | 9,811 |
2021-02-11 | $260.90 | $260.92 | $258.36 | $259.20 | $259.20 | 16,347 |
2021-02-10 | $258.75 | $260.03 | $254.52 | $258.59 | $258.59 | 21,168 |
2021-02-09 | $253.22 | $257.00 | $253.11 | $256.12 | $256.12 | 20,419 |
2021-02-08 | $254.01 | $254.09 | $251.36 | $253.13 | $253.13 | 26,061 |
2021-02-05 | $249.00 | $252.06 | $248.80 | $252.06 | $252.06 | 14,786 |
2021-02-04 | $247.32 | $248.30 | $246.21 | $248.23 | $248.23 | 35,268 |
2021-02-03 | $246.78 | $247.58 | $245.18 | $245.28 | $245.28 | 21,404 |
2021-02-02 | $242.01 | $244.85 | $241.57 | $244.20 | $244.20 | 22,023 |
2021-02-01 | $234.27 | $238.73 | $233.56 | $238.73 | $238.73 | 12,013 |
2021-01-29 | $234.78 | $234.78 | $229.19 | $231.53 | $231.53 | 33,689 |
2021-01-28 | $233.33 | $237.92 | $233.33 | $235.63 | $235.63 | 19,665 |
2021-01-27 | $236.71 | $237.93 | $230.47 | $231.78 | $231.78 | 32,067 |
2021-01-26 | $242.60 | $242.60 | $240.03 | $240.39 | $240.39 | 20,959 |
2021-01-25 | $244.87 | $245.64 | $237.69 | $241.71 | $241.71 | 22,146 |
2021-01-22 | $240.50 | $242.12 | $240.50 | $241.59 | $241.59 | 16,557 |
2021-01-21 | $243.22 | $243.22 | $240.73 | $241.78 | $241.78 | 17,850 |
2021-01-20 | $239.73 | $242.81 | $239.73 | $241.97 | $241.97 | 23,961 |
2021-01-19 | $233.21 | $234.83 | $231.62 | $234.63 | $234.63 | 40,238 |
2021-01-15 | $232.48 | $232.76 | $229.72 | $229.79 | $229.79 | 21,502 |
2021-01-14 | $235.18 | $235.83 | $231.90 | $231.90 | $231.90 | 27,956 |
2021-01-13 | $231.94 | $234.70 | $231.02 | $233.11 | $233.11 | 35,343 |
2021-01-12 | $230.17 | $232.22 | $229.71 | $231.76 | $231.76 | 36,387 |
2021-01-11 | $230.59 | $232.25 | $229.20 | $229.54 | $229.54 | 128,937 |
2021-01-08 | $231.00 | $233.79 | $229.90 | $233.79 | $233.79 | 26,429 |
2021-01-07 | $225.72 | $229.47 | $225.72 | $229.19 | $229.19 | 27,551 |
2021-01-06 | $225.47 | $227.35 | $223.16 | $223.54 | $223.54 | 25,259 |
2021-01-05 | $225.05 | $229.09 | $225.05 | $229.09 | $229.09 | 14,654 |
2021-01-04 | $229.47 | $229.47 | $222.25 | $225.32 | $225.32 | 36,225 |
2020-12-31 | $230.09 | $230.09 | $227.58 | $228.20 | $228.20 | 25,368 |
2020-12-30 | $230.34 | $230.71 | $229.00 | $229.77 | $229.77 | 24,176 |
2020-12-29 | $229.38 | $230.61 | $227.62 | $229.07 | $229.07 | 38,451 |
2020-12-28 | $229.74 | $229.74 | $224.99 | $226.91 | $226.91 | 18,897 |
2020-12-24 | $230.00 | $230.57 | $227.71 | $228.55 | $228.55 | 10,860 |
2020-12-23 | $233.87 | $233.87 | $231.50 | $231.50 | $231.50 | 14,379 |
2020-12-22 | $233.12 | $233.76 | $231.54 | $233.76 | $233.76 | 12,866 |
2020-12-21 | $229.78 | $232.53 | $229.03 | $232.17 | $232.17 | 23,688 |
2020-12-18 | $232.15 | $232.96 | $231.23 | $232.64 | $232.64 | 18,742 |
2020-12-17 | $231.39 | $232.55 | $231.29 | $232.34 | $232.34 | 16,683 |
2020-12-16 | $227.99 | $230.06 | $227.49 | $229.95 | $229.95 | 13,462 |
2020-12-15 | $226.76 | $227.09 | $225.44 | $226.96 | $226.96 | 17,284 |
2020-12-14 | $226.07 | $227.13 | $225.21 | $225.21 | $225.21 | 17,365 |
2020-12-11 | $225.50 | $226.25 | $223.39 | $225.99 | $225.99 | 59,373 |
2020-12-10 | $220.71 | $226.30 | $220.70 | $226.09 | $226.09 | 12,721 |
2020-12-09 | $228.32 | $228.32 | $222.21 | $222.88 | $222.88 | 19,617 |
2020-12-08 | $226.53 | $227.81 | $226.29 | $227.41 | $227.41 | 11,664 |
2020-12-07 | $225.57 | $227.50 | $225.57 | $226.82 | $226.82 | 19,271 |
2020-12-04 | $224.86 | $226.16 | $224.86 | $225.62 | $225.62 | 19,377 |
2020-12-03 | $223.99 | $226.17 | $223.99 | $224.02 | $224.02 | 20,586 |
2020-12-02 | $219.93 | $223.56 | $218.61 | $223.04 | $223.04 | 22,389 |
2020-12-01 | $224.37 | $224.61 | $221.99 | $223.11 | $223.11 | 22,667 |
2020-11-30 | $224.31 | $224.94 | $219.15 | $224.00 | $224.00 | 21,376 |
2020-11-27 | $223.83 | $225.26 | $223.45 | $224.88 | $224.88 | 17,819 |
2020-11-25 | $222.06 | $222.82 | $221.12 | $222.34 | $222.34 | 13,825 |
2020-11-24 | $220.10 | $221.61 | $220.09 | $221.42 | $221.42 | 20,487 |
2020-11-23 | $220.60 | $220.60 | $217.76 | $219.41 | $219.41 | 14,192 |
2020-11-20 | $218.92 | $220.78 | $217.80 | $219.56 | $219.56 | 12,523 |
2020-11-19 | $213.82 | $218.09 | $213.82 | $217.49 | $217.49 | 13,331 |
2020-11-18 | $214.99 | $215.98 | $213.77 | $214.15 | $214.15 | 24,184 |
2020-11-17 | $214.91 | $215.83 | $214.53 | $214.98 | $214.98 | 22,513 |
2020-11-16 | $214.38 | $215.67 | $213.87 | $214.33 | $214.33 | 21,356 |
2020-11-13 | $216.41 | $216.41 | $212.85 | $215.37 | $215.37 | 18,650 |
2020-11-12 | $216.00 | $217.32 | $213.91 | $213.91 | $213.91 | 16,896 |
2020-11-11 | $211.69 | $214.69 | $211.69 | $214.61 | $214.61 | 16,453 |
2020-11-10 | $215.52 | $215.52 | $205.98 | $209.16 | $209.16 | 94,260 |
2020-11-09 | $224.93 | $225.12 | $217.42 | $217.43 | $217.43 | 22,942 |
2020-11-06 | $222.58 | $226.59 | $221.06 | $226.24 | $226.24 | 29,128 |
2020-11-05 | $222.36 | $224.39 | $221.13 | $223.70 | $223.70 | 43,502 |
2020-11-04 | $214.42 | $218.98 | $213.37 | $218.40 | $218.40 | 23,320 |
2020-11-03 | $204.66 | $207.77 | $204.57 | $207.04 | $207.04 | 14,783 |
2020-11-02 | $206.37 | $207.73 | $202.12 | $204.66 | $204.66 | 19,898 |
2020-10-30 | $210.40 | $210.40 | $203.00 | $204.80 | $204.80 | 32,915 |
2020-10-29 | $213.01 | $213.49 | $210.87 | $212.22 | $212.22 | 15,294 |
2020-10-28 | $214.56 | $214.56 | $209.88 | $211.13 | $211.13 | 25,110 |
2020-10-27 | $215.99 | $218.24 | $215.35 | $218.11 | $218.11 | 11,439 |
2020-10-26 | $215.96 | $218.60 | $212.00 | $214.53 | $214.53 | 23,232 |
2020-10-23 | $215.54 | $217.79 | $214.93 | $217.79 | $217.79 | 12,596 |
2020-10-22 | $216.29 | $216.29 | $212.15 | $215.37 | $215.37 | 8,117 |
2020-10-21 | $216.35 | $218.77 | $215.05 | $215.29 | $215.29 | 13,820 |
2020-10-20 | $216.18 | $217.69 | $214.74 | $215.57 | $215.57 | 15,005 |
2020-10-19 | $218.52 | $219.21 | $214.51 | $214.54 | $214.54 | 10,647 |
2020-10-16 | $217.79 | $219.58 | $216.05 | $216.46 | $216.46 | 13,537 |
2020-10-15 | $214.40 | $216.67 | $213.42 | $216.67 | $216.67 | 11,535 |
2020-10-14 | $221.37 | $221.93 | $216.59 | $217.61 | $217.61 | 244,359 |
2020-10-13 | $219.25 | $221.53 | $219.25 | $221.24 | $221.24 | 14,959 |
2020-10-12 | $218.35 | $221.56 | $217.63 | $219.33 | $219.33 | 26,511 |
2020-10-09 | $213.36 | $215.78 | $213.36 | $215.78 | $215.78 | 16,880 |
2020-10-08 | $212.06 | $213.01 | $211.56 | $212.42 | $212.42 | 26,580 |
2020-10-07 | $209.73 | $211.63 | $209.05 | $211.25 | $211.25 | 17,634 |
2020-10-06 | $209.87 | $211.06 | $206.55 | $207.43 | $207.43 | 13,376 |
2020-10-05 | $207.53 | $209.62 | $207.53 | $209.56 | $209.56 | 9,313 |
2020-10-02 | $205.65 | $209.75 | $204.89 | $206.47 | $206.47 | 19,654 |
2020-10-01 | $208.05 | $210.77 | $208.05 | $210.69 | $210.69 | 14,964 |
2020-09-30 | $205.40 | $208.58 | $205.10 | $206.31 | $206.31 | 24,220 |
2020-09-29 | $204.75 | $204.92 | $203.67 | $204.21 | $204.21 | 14,810 |
2020-09-28 | $205.56 | $205.56 | $202.37 | $204.32 | $204.32 | 19,728 |
2020-09-25 | $197.87 | $201.88 | $196.57 | $201.44 | $201.44 | 15,917 |
2020-09-24 | $195.64 | $198.60 | $194.74 | $196.93 | $196.93 | 16,787 |
2020-09-23 | $203.42 | $203.53 | $197.78 | $198.24 | $198.24 | 23,607 |
2020-09-22 | $200.96 | $203.21 | $197.90 | $203.07 | $203.07 | 26,810 |
2020-09-21 | $192.97 | $198.56 | $192.97 | $198.56 | $198.56 | 19,822 |
2020-09-18 | $199.23 | $199.23 | $193.47 | $197.00 | $197.00 | 18,826 |
2020-09-17 | $195.84 | $197.61 | $194.94 | $197.46 | $197.46 | 24,179 |
2020-09-16 | $203.80 | $203.80 | $200.33 | $200.33 | $200.33 | 31,982 |
2020-09-15 | $203.78 | $204.02 | $201.87 | $203.22 | $203.22 | 17,990 |
2020-09-14 | $201.59 | $202.42 | $200.00 | $200.58 | $200.58 | 24,982 |
2020-09-11 | $201.20 | $202.31 | $195.62 | $198.12 | $198.12 | 26,198 |
2020-09-10 | $205.66 | $207.27 | $198.95 | $199.51 | $199.51 | 31,686 |
2020-09-09 | $202.54 | $204.04 | $200.14 | $202.64 | $202.64 | 30,188 |
2020-09-08 | $198.66 | $203.53 | $196.93 | $198.46 | $198.46 | 46,673 |
2020-09-04 | $208.75 | $210.89 | $197.01 | $205.84 | $205.84 | 70,610 |
2020-09-03 | $218.45 | $218.45 | $208.39 | $211.32 | $211.32 | 97,312 |
2020-09-02 | $223.74 | $224.07 | $218.21 | $222.12 | $222.12 | 42,695 |
2020-09-01 | $217.44 | $222.35 | $217.28 | $222.35 | $222.35 | 32,373 |
2020-08-31 | $214.85 | $214.85 | $212.15 | $214.05 | $214.05 | 36,911 |
2020-08-28 | $214.17 | $214.98 | $212.97 | $213.89 | $213.89 | 28,664 |
2020-08-27 | $216.17 | $216.17 | $211.40 | $212.97 | $212.97 | 52,280 |
2020-08-26 | $210.14 | $216.27 | $209.81 | $216.02 | $216.02 | 39,530 |
2020-08-25 | $203.21 | $206.73 | $202.70 | $206.65 | $206.65 | 33,872 |
2020-08-24 | $203.96 | $204.89 | $201.77 | $203.01 | $203.01 | 23,737 |
2020-08-21 | $203.15 | $203.15 | $201.13 | $201.80 | $201.80 | 18,153 |
2020-08-20 | $198.01 | $202.48 | $197.91 | $202.40 | $202.40 | 9,817 |
2020-08-19 | $200.07 | $200.82 | $198.06 | $199.04 | $199.04 | 24,397 |
2020-08-18 | $197.58 | $200.06 | $196.70 | $199.48 | $199.48 | 27,299 |
2020-08-17 | $193.73 | $195.98 | $193.73 | $195.63 | $195.63 | 12,380 |
2020-08-14 | $194.85 | $194.85 | $191.57 | $192.64 | $192.64 | 23,914 |
2020-08-13 | $193.69 | $195.72 | $193.37 | $193.95 | $193.95 | 36,888 |
2020-08-12 | $190.58 | $193.59 | $190.58 | $192.37 | $192.37 | 18,960 |
2020-08-11 | $192.39 | $193.77 | $189.50 | $189.52 | $189.52 | 26,500 |
2020-08-10 | $196.68 | $196.92 | $190.61 | $192.71 | $192.71 | 21,935 |
2020-08-07 | $199.66 | $199.66 | $193.84 | $195.78 | $195.78 | 20,714 |
2020-08-06 | $198.48 | $200.67 | $196.99 | $200.53 | $200.53 | 26,689 |
2020-08-05 | $197.16 | $198.79 | $196.53 | $198.27 | $198.27 | 16,139 |
2020-08-04 | $195.18 | $196.39 | $194.60 | $195.86 | $195.86 | 19,637 |
2020-08-03 | $193.34 | $195.50 | $193.34 | $194.82 | $194.82 | 36,516 |
2020-07-31 | $193.35 | $194.02 | $189.83 | $192.11 | $192.11 | 25,029 |
2020-07-30 | $187.47 | $190.79 | $186.88 | $190.15 | $190.15 | 49,345 |
2020-07-29 | $188.27 | $190.44 | $188.20 | $189.51 | $189.51 | 25,546 |
2020-07-28 | $188.51 | $188.58 | $185.94 | $186.00 | $186.00 | 28,583 |
2020-07-27 | $186.21 | $188.47 | $184.99 | $188.25 | $188.25 | 40,603 |
2020-07-24 | $182.55 | $185.05 | $181.14 | $184.63 | $184.63 | 22,517 |
2020-07-23 | $190.05 | $191.33 | $184.52 | $185.62 | $185.62 | 32,015 |
2020-07-22 | $191.30 | $191.87 | $188.96 | $190.43 | $190.43 | 22,015 |
2020-07-21 | $196.21 | $196.21 | $190.52 | $191.05 | $191.05 | 41,555 |
2020-07-20 | $187.71 | $193.86 | $187.30 | $193.51 | $193.51 | 24,581 |
2020-07-17 | $186.86 | $186.86 | $184.19 | $186.25 | $186.25 | 15,600 |
2020-07-16 | $185.76 | $186.87 | $183.38 | $186.20 | $186.20 | 38,700 |
2020-07-15 | $188.76 | $189.06 | $185.24 | $188.11 | $188.11 | 45,400 |
2020-07-14 | $185.65 | $187.62 | $181.03 | $187.43 | $187.43 | 69,300 |
2020-07-13 | $198.06 | $198.09 | $187.58 | $187.77 | $187.77 | 79,300 |
2020-07-10 | $195.13 | $195.78 | $193.14 | $195.73 | $195.73 | 22,700 |
2020-07-09 | $195.32 | $195.43 | $190.80 | $194.87 | $194.87 | 33,700 |
2020-07-08 | $189.37 | $192.44 | $189.37 | $192.42 | $192.42 | 46,600 |
2020-07-07 | $187.81 | $190.61 | $187.17 | $187.17 | $187.17 | 38,500 |
2020-07-06 | $187.55 | $189.89 | $186.99 | $188.10 | $188.10 | 24,900 |
2020-07-02 | $184.29 | $184.94 | $183.30 | $183.66 | $183.66 | 28,800 |
2020-07-01 | $177.71 | $182.14 | $177.21 | $181.77 | $181.77 | 40,700 |
2020-06-30 | $174.80 | $177.41 | $174.61 | $177.37 | $177.37 | 24,600 |
2020-06-29 | $172.95 | $174.71 | $170.20 | $174.71 | $174.71 | 28,600 |
2020-06-26 | $178.01 | $178.19 | $173.71 | $173.92 | $173.92 | 25,194 |
2020-06-25 | $176.27 | $178.73 | $174.72 | $178.63 | $178.63 | 18,434 |
2020-06-24 | $180.81 | $181.46 | $174.82 | $176.56 | $176.56 | 60,196 |
2020-06-23 | $181.08 | $182.22 | $179.96 | $180.56 | $180.56 | 38,626 |
2020-06-22 | $177.04 | $178.99 | $176.87 | $178.99 | $178.99 | 23,740 |
2020-06-19 | $177.37 | $177.70 | $175.51 | $176.27 | $176.27 | 20,109 |
2020-06-18 | $174.38 | $175.51 | $174.22 | $175.51 | $175.51 | 12,572 |
2020-06-17 | $173.56 | $174.37 | $172.73 | $173.84 | $173.84 | 26,812 |
2020-06-16 | $173.38 | $173.38 | $171.11 | $172.27 | $172.27 | 31,385 |
2020-06-15 | $163.65 | $169.40 | $163.55 | $169.18 | $169.18 | 21,878 |
2020-06-12 | $167.06 | $168.49 | $163.42 | $166.09 | $166.09 | 30,150 |
2020-06-11 | $166.49 | $169.23 | $163.28 | $163.67 | $163.67 | 35,430 |
2020-06-10 | $171.58 | $172.07 | $170.11 | $171.41 | $171.41 | 17,298 |
2020-06-09 | $168.88 | $170.68 | $168.70 | $169.80 | $169.80 | 48,664 |
2020-06-08 | $168.32 | $169.18 | $166.49 | $169.12 | $169.12 | 49,755 |
2020-06-05 | $166.08 | $168.00 | $164.87 | $167.51 | $167.51 | 25,697 |
2020-06-04 | $166.87 | $167.86 | $163.91 | $164.92 | $164.92 | 19,276 |
2020-06-03 | $167.10 | $167.74 | $166.29 | $167.48 | $167.48 | 11,062 |
2020-06-02 | $165.56 | $166.34 | $163.82 | $166.34 | $166.34 | 14,585 |
2020-06-01 | $161.73 | $164.79 | $161.73 | $164.70 | $164.70 | 25,552 |
2020-05-29 | $158.74 | $162.60 | $158.74 | $162.60 | $162.60 | 14,876 |
2020-05-28 | $158.02 | $162.01 | $158.02 | $159.09 | $159.09 | 24,438 |
2020-05-27 | $159.95 | $159.95 | $154.65 | $159.94 | $159.94 | 21,678 |
2020-05-26 | $164.41 | $164.50 | $160.98 | $160.98 | $160.98 | 19,269 |
2020-05-22 | $161.29 | $161.58 | $159.38 | $161.34 | $161.34 | 17,817 |
2020-05-21 | $162.27 | $163.32 | $160.10 | $161.48 | $161.48 | 27,493 |
2020-05-20 | $161.67 | $162.87 | $160.85 | $162.39 | $162.39 | 52,192 |
2020-05-19 | $158.49 | $160.91 | $158.44 | $159.01 | $159.01 | 20,518 |
2020-05-18 | $157.66 | $158.99 | $156.86 | $157.87 | $157.87 | 34,353 |
2020-05-15 | $151.95 | $154.96 | $151.55 | $154.96 | $154.96 | 23,328 |
2020-05-14 | $149.65 | $152.56 | $148.14 | $152.56 | $152.56 | 24,938 |
2020-05-13 | $153.07 | $154.70 | $148.79 | $151.64 | $151.64 | 39,813 |
2020-05-12 | $156.72 | $157.22 | $153.05 | $153.22 | $153.22 | 35,865 |
2020-05-11 | $153.66 | $156.49 | $153.34 | $155.69 | $155.69 | 34,638 |
2020-05-08 | $153.34 | $154.51 | $152.69 | $153.68 | $153.68 | 29,641 |
2020-05-07 | $151.23 | $152.11 | $150.31 | $151.75 | $151.75 | 54,817 |
2020-05-06 | $147.71 | $149.72 | $147.31 | $148.55 | $148.55 | 33,547 |
2020-05-05 | $145.02 | $147.63 | $145.02 | $146.10 | $146.10 | 14,215 |
2020-05-04 | $140.33 | $143.48 | $140.33 | $143.48 | $143.48 | 29,826 |
2020-05-01 | $142.39 | $144.10 | $140.79 | $142.05 | $142.05 | 22,830 |
2020-04-30 | $146.07 | $147.88 | $145.52 | $146.71 | $146.71 | 22,021 |
2020-04-29 | $144.95 | $147.57 | $143.73 | $146.77 | $146.77 | 27,228 |
2020-04-28 | $146.65 | $146.65 | $141.68 | $141.74 | $141.74 | 19,593 |
2020-04-27 | $146.00 | $146.00 | $144.52 | $144.79 | $144.79 | 67,775 |
2020-04-24 | $142.54 | $144.17 | $141.49 | $143.71 | $143.71 | 37,466 |
2020-04-23 | $143.25 | $144.18 | $141.82 | $142.33 | $142.33 | 29,701 |
2020-04-22 | $140.98 | $143.04 | $140.76 | $142.44 | $142.44 | 15,892 |
2020-04-21 | $142.23 | $142.23 | $137.00 | $138.57 | $138.57 | 34,961 |
2020-04-20 | $141.26 | $144.72 | $141.26 | $142.92 | $142.92 | 49,282 |
2020-04-17 | $144.44 | $144.44 | $140.99 | $142.42 | $142.42 | 43,319 |
2020-04-16 | $141.32 | $143.03 | $140.40 | $142.40 | $142.40 | 42,530 |
2020-04-15 | $136.21 | $140.36 | $136.21 | $139.51 | $139.51 | 27,560 |
2020-04-14 | $137.09 | $139.95 | $137.00 | $138.69 | $138.69 | 70,572 |
2020-04-13 | $131.28 | $134.37 | $131.28 | $134.24 | $134.24 | 56,855 |
2020-04-09 | $132.68 | $133.64 | $131.22 | $132.19 | $132.19 | 44,865 |
2020-04-08 | $129.54 | $131.46 | $129.54 | $131.15 | $131.15 | 19,134 |
2020-04-07 | $132.37 | $132.37 | $128.75 | $128.95 | $128.95 | 28,297 |
2020-04-06 | $124.93 | $128.59 | $124.21 | $128.39 | $128.39 | 35,732 |
2020-04-03 | $121.25 | $122.12 | $118.65 | $120.25 | $120.25 | 64,568 |
2020-04-02 | $120.73 | $123.00 | $119.92 | $121.52 | $121.52 | 82,512 |
2020-04-01 | $122.90 | $123.89 | $120.06 | $121.01 | $121.01 | 29,052 |
2020-03-31 | $124.99 | $128.50 | $124.99 | $125.75 | $125.75 | 52,375 |
2020-03-30 | $123.01 | $125.83 | $122.34 | $125.83 | $125.83 | 110,865 |
2020-03-27 | $123.82 | $125.18 | $122.01 | $122.52 | $122.52 | 32,315 |
2020-03-26 | $123.10 | $126.87 | $123.00 | $126.87 | $126.87 | 45,594 |
2020-03-25 | $123.26 | $126.58 | $120.48 | $121.85 | $121.85 | 54,405 |
2020-03-24 | $121.40 | $122.42 | $119.34 | $121.85 | $121.85 | 38,906 |
2020-03-23 | $113.46 | $116.17 | $110.99 | $115.32 | $115.32 | 117,171 |
2020-03-20 | $118.92 | $120.00 | $113.32 | $113.67 | $113.67 | 38,107 |
2020-03-19 | $112.38 | $118.79 | $110.64 | $115.59 | $115.59 | 43,204 |
2020-03-18 | $111.17 | $114.93 | $108.12 | $112.95 | $112.95 | 30,920 |
2020-03-17 | $114.32 | $119.56 | $109.94 | $117.16 | $117.16 | 45,423 |
2020-03-16 | $114.21 | $119.62 | $111.62 | $111.99 | $111.99 | 61,263 |
2020-03-13 | $123.42 | $124.88 | $118.06 | $124.75 | $124.75 | 38,937 |
2020-03-12 | $119.63 | $123.10 | $115.00 | $117.95 | $117.95 | 79,698 |
2020-03-11 | $131.77 | $133.34 | $127.85 | $129.58 | $129.58 | 42,741 |
2020-03-10 | $133.74 | $135.74 | $130.33 | $135.74 | $135.74 | 38,244 |
2020-03-09 | $128.01 | $134.11 | $128.00 | $130.32 | $130.32 | 64,413 |
2020-03-06 | $137.15 | $139.56 | $135.67 | $138.71 | $138.71 | 21,580 |
2020-03-05 | $141.58 | $144.33 | $140.97 | $142.09 | $142.09 | 12,670 |
2020-03-04 | $142.54 | $145.06 | $141.90 | $145.02 | $145.02 | 13,003 |
2020-03-03 | $144.83 | $145.45 | $138.51 | $140.27 | $140.27 | 28,082 |
2020-03-02 | $140.75 | $143.94 | $138.69 | $143.94 | $143.94 | 27,172 |
2020-02-28 | $133.65 | $139.06 | $133.65 | $138.83 | $138.83 | 44,133 |
2020-02-27 | $140.38 | $144.23 | $139.21 | $139.43 | $139.43 | 43,277 |
2020-02-26 | $144.55 | $147.24 | $143.56 | $144.54 | $144.54 | 16,023 |
2020-02-25 | $149.12 | $149.12 | $143.44 | $143.87 | $143.87 | 22,143 |
2020-02-24 | $146.13 | $148.17 | $145.97 | $147.40 | $147.40 | 37,414 |
2020-02-21 | $154.03 | $154.35 | $153.04 | $153.32 | $153.32 | 17,365 |
2020-02-20 | $157.50 | $157.80 | $155.19 | $156.33 | $156.33 | 8,770 |
2020-02-19 | $156.95 | $157.84 | $156.95 | $157.43 | $157.43 | 5,280 |
2020-02-18 | $155.75 | $156.76 | $155.70 | $156.46 | $156.46 | 7,300 |
2020-02-14 | $155.79 | $156.35 | $155.64 | $155.97 | $155.97 | 4,078 |
2020-02-13 | $154.50 | $156.09 | $154.50 | $155.36 | $155.36 | 6,909 |
2020-02-12 | $153.45 | $155.72 | $153.45 | $155.64 | $155.64 | 14,898 |
2020-02-11 | $153.23 | $153.98 | $152.37 | $152.64 | $152.64 | 9,379 |
2020-02-10 | $150.40 | $152.04 | $150.40 | $152.00 | $152.00 | 3,814 |
2020-02-07 | $151.90 | $152.01 | $151.13 | $151.40 | $151.40 | 5,694 |
2020-02-06 | $153.00 | $153.33 | $152.48 | $152.73 | $152.73 | 9,169 |
2020-02-05 | $153.81 | $153.81 | $150.29 | $150.86 | $150.86 | 15,050 |
2020-02-04 | $150.25 | $152.66 | $150.25 | $152.66 | $152.66 | 14,314 |
2020-02-03 | $147.04 | $149.00 | $147.04 | $149.00 | $149.00 | 31,419 |
2020-01-31 | $147.93 | $147.93 | $145.42 | $145.81 | $145.81 | 15,405 |
2020-01-30 | $146.26 | $147.80 | $145.90 | $147.80 | $147.80 | 7,628 |
2020-01-29 | $149.25 | $149.86 | $148.10 | $148.90 | $148.90 | 12,259 |
2020-01-28 | $147.68 | $149.11 | $147.68 | $148.90 | $148.90 | 16,187 |
2020-01-27 | $145.26 | $147.25 | $144.14 | $146.50 | $146.50 | 15,592 |
2020-01-24 | $151.59 | $152.20 | $148.59 | $149.60 | $149.60 | 11,271 |
2020-01-23 | $150.37 | $151.23 | $149.75 | $151.23 | $151.23 | 7,143 |
2020-01-22 | $151.90 | $152.37 | $151.00 | $151.00 | $151.00 | 6,050 |
2020-01-21 | $151.47 | $151.54 | $150.53 | $151.33 | $151.33 | 29,377 |
2020-01-17 | $152.86 | $152.86 | $151.87 | $152.60 | $152.60 | 15,865 |
2020-01-16 | $152.60 | $152.60 | $151.26 | $152.00 | $152.00 | 14,247 |
2020-01-15 | $150.78 | $152.05 | $150.75 | $151.12 | $151.12 | 13,185 |
2020-01-14 | $152.13 | $152.13 | $150.46 | $150.92 | $150.92 | 11,760 |
2020-01-13 | $150.92 | $152.26 | $150.49 | $152.05 | $152.05 | 60,673 |
2020-01-10 | $149.61 | $150.28 | $149.16 | $149.59 | $149.59 | 43,706 |
2020-01-09 | $149.05 | $149.56 | $148.68 | $149.35 | $149.35 | 19,105 |
2020-01-08 | $146.09 | $148.70 | $146.09 | $147.92 | $147.92 | 21,899 |
2020-01-07 | $146.31 | $147.14 | $145.80 | $146.81 | $146.81 | 20,561 |
2020-01-06 | $143.29 | $146.14 | $143.29 | $146.11 | $146.11 | 39,281 |
2020-01-03 | $143.31 | $145.45 | $143.03 | $144.79 | $144.79 | 99,485 |
2020-01-02 | $142.82 | $145.78 | $142.82 | $145.78 | $145.78 | 35,905 |
2019-12-31 | $140.58 | $141.55 | $140.58 | $141.42 | $141.42 | 28,417 |
2019-12-30 | $143.34 | $143.34 | $141.29 | $141.35 | $141.35 | 20,211 |
2019-12-27 | $144.00 | $144.29 | $142.91 | $143.22 | $143.22 | 23,473 |
2019-12-26 | $142.41 | $143.69 | $142.41 | $143.52 | $143.52 | 20,898 |
2019-12-24 | $142.37 | $142.50 | $142.16 | $142.21 | $142.21 | 9,205 |
2019-12-23 | $142.69 | $142.69 | $142.18 | $142.40 | $142.40 | 25,942 |
2019-12-20 | $141.83 | $142.19 | $141.10 | $141.99 | $141.99 | 31,308 |
2019-12-19 | $139.49 | $141.20 | $139.49 | $141.11 | $141.11 | 25,311 |
2019-12-18 | $138.92 | $140.03 | $138.92 | $139.62 | $139.62 | 16,667 |
2019-12-17 | $138.53 | $138.96 | $138.42 | $138.89 | $138.89 | 45,285 |
2019-12-16 | $138.21 | $138.83 | $137.96 | $138.49 | $138.49 | 148,103 |
2019-12-13 | $136.39 | $137.50 | $136.39 | $136.80 | $136.80 | 31,424 |
2019-12-12 | $135.99 | $137.52 | $135.90 | $136.53 | $136.53 | 36,164 |
2019-12-11 | $135.70 | $136.44 | $135.66 | $136.41 | $136.41 | 21,587 |
2019-12-10 | $136.04 | $136.14 | $135.44 | $135.44 | $135.44 | 31,466 |
2019-12-09 | $136.57 | $137.29 | $136.00 | $136.00 | $136.00 | 19,682 |
2019-12-06 | $136.53 | $136.97 | $136.53 | $136.76 | $136.76 | 20,008 |
2019-12-05 | $135.94 | $136.03 | $135.42 | $135.88 | $135.88 | 15,779 |
2019-12-04 | $136.04 | $136.16 | $135.22 | $135.23 | $135.23 | 16,227 |
2019-12-03 | $133.20 | $135.16 | $133.02 | $135.16 | $135.16 | 22,780 |
2019-12-02 | $137.65 | $137.65 | $134.50 | $135.56 | $135.56 | 26,650 |
2019-11-29 | $138.01 | $138.18 | $137.61 | $137.77 | $137.77 | 5,753 |
2019-11-27 | $137.43 | $138.45 | $137.43 | $138.45 | $138.45 | 12,886 |
2019-11-26 | $136.46 | $137.32 | $136.46 | $137.24 | $137.24 | 23,249 |
2019-11-25 | $135.42 | $136.55 | $135.42 | $136.41 | $136.41 | 41,044 |
2019-11-22 | $134.22 | $134.70 | $133.57 | $134.69 | $134.69 | 29,436 |
2019-11-21 | $133.47 | $134.14 | $133.40 | $133.77 | $133.77 | 65,829 |
2019-11-20 | $133.47 | $134.21 | $132.50 | $133.20 | $133.20 | 15,706 |
2019-11-19 | $134.33 | $134.33 | $133.34 | $134.01 | $134.01 | 19,246 |
2019-11-18 | $133.30 | $134.29 | $133.30 | $133.77 | $133.77 | 16,498 |
2019-11-15 | $132.62 | $133.40 | $132.62 | $133.06 | $133.06 | 10,743 |
2019-11-14 | $131.03 | $131.99 | $131.03 | $131.99 | $131.99 | 21,202 |
2019-11-13 | $132.00 | $132.23 | $131.21 | $131.51 | $131.51 | 7,126 |
2019-11-12 | $132.74 | $132.94 | $132.32 | $132.69 | $132.69 | 7,593 |
2019-11-11 | $131.33 | $132.43 | $131.33 | $132.43 | $132.43 | 8,805 |
2019-11-08 | $132.00 | $132.76 | $131.99 | $132.37 | $132.37 | 19,367 |
2019-11-07 | $132.58 | $133.06 | $131.63 | $131.88 | $131.88 | 6,355 |
2019-11-06 | $132.69 | $132.69 | $131.64 | $131.97 | $131.97 | 10,147 |
2019-11-05 | $133.40 | $133.56 | $132.46 | $132.62 | $132.62 | 11,564 |
2019-11-04 | $132.30 | $133.65 | $132.30 | $133.33 | $133.33 | 20,715 |
2019-11-01 | $131.75 | $132.00 | $131.01 | $131.47 | $131.47 | 9,018 |
2019-10-31 | $132.93 | $132.93 | $131.29 | $131.61 | $131.61 | 10,046 |
2019-10-30 | $131.91 | $132.86 | $131.72 | $132.62 | $132.62 | 9,427 |
2019-10-29 | $132.86 | $133.00 | $131.64 | $131.90 | $131.90 | 6,693 |
2019-10-28 | $132.44 | $133.68 | $132.44 | $133.60 | $133.60 | 15,228 |
2019-10-25 | $130.36 | $132.26 | $130.33 | $131.98 | $131.98 | 12,450 |
2019-10-24 | $130.37 | $130.86 | $130.06 | $130.86 | $130.86 | 15,588 |
2019-10-23 | $130.00 | $131.14 | $129.73 | $131.14 | $131.14 | 5,787 |
2019-10-22 | $132.63 | $132.63 | $131.03 | $131.06 | $131.06 | 4,870 |
2019-10-21 | $131.09 | $132.69 | $131.09 | $132.69 | $132.69 | 9,084 |
2019-10-18 | $133.96 | $133.96 | $130.26 | $130.70 | $130.70 | 6,224 |
2019-10-17 | $135.14 | $135.16 | $133.86 | $134.06 | $134.06 | 4,197 |
2019-10-16 | $133.50 | $133.84 | $133.23 | $133.69 | $133.69 | 14,963 |
2019-10-15 | $132.02 | $134.07 | $132.02 | $133.87 | $133.87 | 20,070 |
2019-10-14 | $131.99 | $132.11 | $131.53 | $131.71 | $131.71 | 6,865 |
2019-10-11 | $131.20 | $133.18 | $131.20 | $132.19 | $132.19 | 8,751 |
2019-10-10 | $128.59 | $130.20 | $128.59 | $129.60 | $129.60 | 5,062 |
2019-10-09 | $128.85 | $129.25 | $127.98 | $128.79 | $128.79 | 6,346 |
2019-10-08 | $129.45 | $129.45 | $127.74 | $127.74 | $127.74 | 26,255 |
2019-10-07 | $130.00 | $131.30 | $129.91 | $130.45 | $130.45 | 13,474 |
2019-10-04 | $130.08 | $130.88 | $129.69 | $130.79 | $130.79 | 7,740 |
2019-10-03 | $127.23 | $129.55 | $126.43 | $129.40 | $129.40 | 21,990 |
2019-10-02 | $128.01 | $128.01 | $127.02 | $127.69 | $127.69 | 14,487 |
2019-10-01 | $130.65 | $130.91 | $129.00 | $129.30 | $129.30 | 10,178 |
2019-09-30 | $129.66 | $130.26 | $129.29 | $130.06 | $130.06 | 10,680 |
2019-09-27 | $132.35 | $132.35 | $127.86 | $129.04 | $129.04 | 11,395 |
2019-09-26 | $132.62 | $132.62 | $131.23 | $132.14 | $132.14 | 5,535 |
2019-09-25 | $130.37 | $133.06 | $129.80 | $132.91 | $132.91 | 29,567 |
2019-09-24 | $134.17 | $134.17 | $130.48 | $130.65 | $130.65 | 12,620 |
2019-09-23 | $134.61 | $134.90 | $133.72 | $134.01 | $134.01 | 9,080 |
2019-09-20 | $136.86 | $136.97 | $134.60 | $135.41 | $135.41 | 7,798 |
2019-09-19 | $136.37 | $137.37 | $136.26 | $136.34 | $136.34 | 12,588 |
2019-09-18 | $136.65 | $136.65 | $134.97 | $136.38 | $136.38 | 6,821 |
2019-09-17 | $135.40 | $136.94 | $135.40 | $136.94 | $136.94 | 6,032 |
2019-09-16 | $134.86 | $136.02 | $134.86 | $135.87 | $135.87 | 11,458 |
2019-09-13 | $137.07 | $137.07 | $136.35 | $136.38 | $136.38 | 13,491 |
2019-09-12 | $136.98 | $137.12 | $136.51 | $136.54 | $136.54 | 12,518 |
2019-09-11 | $134.69 | $136.01 | $134.69 | $135.82 | $135.82 | 4,650 |
2019-09-10 | $134.37 | $134.69 | $133.51 | $134.60 | $134.60 | 9,420 |
2019-09-09 | $136.75 | $136.75 | $134.98 | $135.78 | $135.78 | 4,440 |
2019-09-06 | $136.51 | $136.85 | $136.14 | $136.16 | $136.16 | 10,302 |
2019-09-05 | $135.40 | $136.92 | $135.40 | $136.87 | $136.87 | 44,077 |
2019-09-04 | $134.19 | $134.45 | $133.95 | $134.31 | $134.31 | 6,678 |
2019-09-03 | $133.19 | $134.00 | $132.25 | $132.62 | $132.62 | 7,531 |
2019-08-30 | $134.82 | $135.18 | $133.67 | $134.42 | $134.42 | 51,705 |
2019-08-29 | $133.96 | $134.78 | $133.96 | $134.41 | $134.41 | 8,800 |
2019-08-28 | $131.22 | $132.68 | $130.81 | $132.44 | $132.44 | 7,311 |
2019-08-27 | $133.02 | $133.47 | $131.29 | $132.10 | $132.10 | 14,085 |
2019-08-26 | $132.15 | $132.37 | $131.30 | $132.21 | $132.21 | 8,803 |
2019-08-23 | $133.15 | $134.32 | $130.60 | $130.82 | $130.82 | 13,135 |
2019-08-22 | $135.77 | $135.77 | $133.49 | $134.48 | $134.48 | 5,916 |
2019-08-21 | $135.99 | $136.46 | $135.60 | $135.79 | $135.79 | 14,044 |
2019-08-20 | $135.67 | $135.83 | $135.14 | $135.18 | $135.18 | 6,164 |
2019-08-19 | $135.46 | $136.28 | $135.45 | $135.92 | $135.92 | 28,498 |
2019-08-16 | $132.71 | $133.96 | $132.47 | $133.73 | $133.73 | 11,630 |
2019-08-15 | $131.88 | $131.91 | $130.25 | $131.34 | $131.34 | 42,834 |
2019-08-14 | $132.41 | $132.41 | $130.30 | $130.57 | $130.57 | 21,786 |
2019-08-13 | $131.73 | $135.83 | $131.73 | $134.98 | $134.98 | 13,694 |
2019-08-12 | $132.28 | $132.90 | $132.00 | $132.00 | $132.00 | 4,519 |
2019-08-09 | $134.90 | $135.05 | $133.51 | $134.08 | $134.08 | 8,885 |
2019-08-08 | $133.74 | $135.93 | $133.34 | $135.93 | $135.93 | 20,119 |
2019-08-07 | $129.85 | $132.10 | $129.44 | $132.10 | $132.10 | 8,934 |
2019-08-06 | $130.99 | $131.65 | $130.40 | $131.25 | $131.25 | 19,852 |
2019-08-05 | $131.14 | $131.49 | $128.31 | $129.44 | $129.44 | 46,060 |
2019-08-02 | $136.15 | $136.39 | $134.87 | $135.41 | $135.41 | 14,462 |
2019-08-01 | $139.86 | $141.70 | $137.20 | $137.75 | $137.75 | 22,629 |
2019-07-31 | $141.00 | $141.00 | $137.93 | $139.32 | $139.32 | 10,392 |
2019-07-30 | $140.31 | $141.06 | $140.31 | $140.47 | $140.47 | 5,310 |
2019-07-29 | $142.83 | $143.00 | $141.15 | $141.97 | $141.97 | 12,209 |
2019-07-26 | $142.97 | $143.54 | $142.95 | $143.33 | $143.33 | 14,625 |
2019-07-25 | $142.50 | $142.50 | $140.85 | $141.11 | $141.11 | 8,766 |
2019-07-24 | $139.63 | $142.37 | $139.63 | $142.35 | $142.35 | 9,077 |
2019-07-23 | $139.82 | $140.30 | $139.00 | $140.29 | $140.29 | 7,014 |
2019-07-22 | $138.84 | $139.62 | $138.57 | $139.35 | $139.35 | 4,614 |
2019-07-19 | $140.90 | $140.90 | $138.57 | $138.61 | $138.61 | 8,569 |
2019-07-18 | $139.13 | $140.06 | $138.57 | $139.49 | $139.49 | 9,491 |
2019-07-17 | $141.53 | $141.65 | $140.81 | $140.81 | $140.81 | 33,223 |
2019-07-16 | $141.58 | $142.32 | $141.19 | $141.59 | $141.59 | 20,456 |
2019-07-15 | $141.90 | $142.30 | $141.69 | $142.14 | $142.14 | 7,538 |
2019-07-12 | $141.58 | $141.82 | $141.07 | $141.76 | $141.76 | 12,666 |
2019-07-11 | $141.88 | $141.91 | $140.50 | $140.92 | $140.92 | 9,393 |
2019-07-10 | $141.35 | $142.00 | $140.49 | $141.23 | $141.23 | 14,683 |
2019-07-09 | $138.62 | $140.78 | $138.62 | $140.71 | $140.71 | 19,198 |
2019-07-08 | $139.61 | $139.61 | $138.94 | $139.03 | $139.03 | 12,936 |
2019-07-05 | $139.54 | $140.89 | $139.28 | $140.65 | $140.65 | 11,720 |
2019-07-03 | $140.49 | $140.83 | $140.15 | $140.83 | $140.83 | 55,036 |
2019-07-02 | $139.15 | $139.95 | $138.80 | $139.95 | $139.95 | 18,414 |
2019-07-01 | $139.57 | $140.06 | $138.70 | $138.93 | $138.93 | 27,689 |
2019-06-28 | $136.98 | $137.00 | $136.19 | $136.86 | $136.86 | 9,648 |
2019-06-27 | $135.84 | $137.02 | $135.84 | $136.71 | $136.71 | 9,219 |
2019-06-26 | $135.12 | $135.98 | $135.07 | $135.39 | $135.39 | 6,534 |
2019-06-25 | $137.52 | $137.52 | $134.26 | $134.45 | $134.45 | 24,374 |
2019-06-24 | $137.89 | $138.19 | $137.45 | $137.58 | $137.58 | 8,431 |
2019-06-21 | $137.30 | $138.64 | $137.30 | $137.70 | $137.70 | 14,082 |
2019-06-20 | $139.03 | $139.43 | $137.13 | $138.06 | $138.06 | 16,296 |
2019-06-19 | $136.51 | $137.34 | $135.89 | $137.33 | $137.33 | 15,569 |
2019-06-18 | $136.12 | $137.91 | $136.12 | $136.39 | $136.39 | 29,469 |
2019-06-17 | $133.64 | $134.74 | $133.62 | $134.47 | $134.47 | 8,016 |
2019-06-14 | $133.58 | $133.58 | $132.64 | $133.07 | $133.07 | 10,397 |
2019-06-13 | $134.03 | $134.03 | $133.62 | $133.90 | $133.90 | 13,770 |
2019-06-12 | $133.63 | $133.63 | $132.77 | $133.42 | $133.42 | 8,537 |
2019-06-11 | $135.15 | $135.65 | $133.50 | $133.93 | $133.93 | 30,047 |
2019-06-10 | $133.19 | $135.56 | $133.19 | $133.46 | $133.46 | 32,308 |
2019-06-07 | $129.99 | $132.42 | $129.99 | $132.01 | $132.01 | 23,658 |
2019-06-06 | $128.66 | $129.93 | $128.35 | $129.65 | $129.65 | 7,170 |
2019-06-05 | $129.54 | $129.54 | $126.94 | $128.93 | $128.93 | 10,576 |
2019-06-04 | $125.80 | $128.49 | $125.80 | $128.49 | $128.49 | 28,991 |
2019-06-03 | $127.90 | $127.92 | $123.75 | $124.53 | $124.53 | 21,935 |
2019-05-31 | $128.69 | $129.15 | $128.06 | $128.39 | $128.39 | 9,274 |
2019-05-30 | $130.17 | $130.50 | $129.81 | $130.27 | $130.27 | 4,754 |
2019-05-29 | $130.45 | $130.45 | $129.00 | $129.90 | $129.90 | 17,534 |
2019-05-28 | $131.45 | $132.69 | $131.13 | $131.33 | $131.33 | 11,663 |
2019-05-24 | $131.72 | $132.43 | $131.13 | $131.15 | $131.15 | 21,145 |
2019-05-23 | $131.44 | $131.79 | $130.23 | $131.06 | $131.06 | 26,799 |
2019-05-22 | $133.47 | $135.00 | $133.47 | $133.76 | $133.76 | 11,331 |
2019-05-21 | $133.07 | $134.46 | $133.07 | $134.03 | $134.03 | 8,883 |
2019-05-20 | $132.82 | $133.11 | $131.86 | $132.33 | $132.33 | 11,906 |
2019-05-17 | $136.36 | $136.81 | $134.75 | $134.96 | $134.96 | 21,630 |
2019-05-16 | $136.47 | $139.05 | $136.47 | $138.05 | $138.05 | 33,344 |
2019-05-15 | $133.14 | $136.87 | $133.14 | $136.40 | $136.40 | 11,450 |
2019-05-14 | $133.45 | $134.87 | $132.51 | $134.19 | $134.19 | 23,704 |
2019-05-13 | $133.57 | $133.76 | $131.97 | $132.31 | $132.31 | 29,923 |
2019-05-10 | $137.35 | $137.58 | $134.66 | $137.20 | $137.20 | 19,053 |
2019-05-09 | $136.47 | $138.00 | $134.93 | $137.48 | $137.48 | 26,142 |
2019-05-08 | $138.34 | $138.96 | $137.46 | $138.19 | $138.19 | 28,069 |
2019-05-07 | $141.17 | $141.52 | $137.75 | $138.78 | $138.78 | 31,284 |
2019-05-06 | $140.04 | $142.71 | $139.99 | $142.34 | $142.34 | 50,928 |
2019-05-03 | $142.47 | $144.17 | $142.23 | $144.17 | $144.17 | 12,959 |
2019-05-02 | $141.93 | $142.65 | $140.15 | $141.49 | $141.49 | 21,293 |
2019-05-01 | $143.02 | $143.72 | $142.09 | $142.09 | $142.09 | 12,625 |
2019-04-30 | $142.66 | $143.16 | $141.56 | $142.49 | $142.49 | 13,863 |
2019-04-29 | $143.17 | $143.86 | $142.98 | $143.68 | $143.68 | 19,269 |
2019-04-26 | $142.16 | $142.97 | $141.63 | $142.88 | $142.88 | 12,903 |
2019-04-25 | $142.35 | $142.42 | $140.94 | $141.89 | $141.89 | 14,868 |
2019-04-24 | $142.61 | $142.81 | $141.55 | $141.55 | $141.55 | 14,012 |
2019-04-23 | $140.19 | $142.70 | $140.19 | $142.48 | $142.48 | 17,112 |
2019-04-22 | $138.24 | $139.87 | $138.05 | $139.86 | $139.86 | 14,837 |
2019-04-18 | $138.81 | $138.81 | $137.78 | $138.66 | $138.66 | 12,921 |
2019-04-17 | $139.99 | $140.00 | $138.37 | $138.65 | $138.65 | 13,692 |
2019-04-16 | $139.65 | $139.69 | $138.87 | $139.16 | $139.16 | 15,621 |
2019-04-15 | $138.98 | $138.98 | $137.45 | $138.65 | $138.65 | 13,615 |
2019-04-12 | $139.75 | $139.79 | $138.86 | $139.19 | $139.19 | 10,234 |
2019-04-11 | $139.20 | $139.20 | $138.62 | $138.91 | $138.91 | 8,685 |
2019-04-10 | $139.07 | $139.32 | $138.57 | $139.16 | $139.16 | 10,684 |
2019-04-09 | $138.70 | $139.52 | $138.56 | $139.08 | $139.08 | 16,523 |
2019-04-08 | $138.48 | $139.16 | $138.00 | $139.16 | $139.16 | 15,846 |
2019-04-05 | $138.78 | $139.09 | $138.53 | $138.92 | $138.92 | 19,528 |
2019-04-04 | $138.14 | $138.85 | $136.73 | $137.94 | $137.94 | 47,315 |
2019-04-03 | $138.03 | $139.30 | $138.00 | $138.22 | $138.22 | 16,924 |
2019-04-02 | $137.11 | $137.40 | $136.68 | $137.35 | $137.35 | 24,938 |
2019-04-01 | $136.14 | $137.21 | $136.04 | $136.91 | $136.91 | 47,865 |
2019-03-29 | $134.44 | $134.81 | $133.89 | $134.74 | $134.74 | 15,591 |
2019-03-28 | $132.52 | $133.67 | $132.31 | $133.40 | $133.40 | 9,628 |
2019-03-27 | $134.20 | $134.57 | $132.02 | $132.79 | $132.79 | 33,486 |
2019-03-26 | $134.69 | $135.56 | $133.69 | $134.22 | $134.22 | 18,453 |
2019-03-25 | $132.88 | $134.06 | $132.00 | $133.83 | $133.83 | 29,848 |
2019-03-22 | $136.03 | $136.69 | $133.20 | $133.31 | $133.31 | 21,944 |
2019-03-21 | $134.90 | $137.24 | $134.90 | $137.10 | $137.10 | 19,251 |
2019-03-20 | $134.35 | $135.98 | $133.70 | $135.57 | $135.57 | 20,327 |
2019-03-19 | $134.83 | $135.08 | $133.87 | $134.24 | $134.24 | 22,588 |
2019-03-18 | $134.00 | $134.91 | $133.37 | $133.99 | $133.99 | 16,391 |
2019-03-15 | $134.04 | $134.34 | $133.47 | $133.89 | $133.89 | 40,424 |
2019-03-14 | $133.68 | $133.94 | $133.32 | $133.56 | $133.56 | 15,896 |
2019-03-13 | $133.55 | $134.72 | $133.38 | $134.05 | $134.05 | 20,501 |
2019-03-12 | $132.93 | $133.36 | $132.39 | $133.06 | $133.06 | 18,238 |
2019-03-11 | $130.44 | $132.70 | $130.44 | $132.58 | $132.58 | 21,404 |
2019-03-08 | $128.08 | $129.77 | $127.51 | $129.77 | $129.77 | 33,574 |
2019-03-07 | $131.67 | $131.72 | $129.71 | $130.15 | $130.15 | 31,923 |
2019-03-06 | $133.27 | $133.36 | $132.37 | $132.55 | $132.55 | 38,999 |
2019-03-05 | $131.43 | $133.47 | $131.43 | $133.09 | $133.09 | 21,494 |
2019-03-04 | $132.27 | $132.50 | $129.46 | $131.23 | $131.23 | 25,002 |
2019-03-01 | $131.94 | $131.94 | $130.95 | $131.51 | $131.51 | 11,711 |
2019-02-28 | $131.54 | $131.54 | $130.61 | $130.83 | $130.83 | 10,475 |
2019-02-27 | $131.15 | $132.39 | $130.91 | $131.96 | $131.96 | 46,234 |
2019-02-26 | $131.07 | $131.71 | $130.71 | $131.28 | $131.28 | 14,444 |
2019-02-25 | $132.19 | $132.60 | $131.23 | $131.23 | $131.23 | 22,837 |
2019-02-22 | $129.21 | $130.67 | $129.21 | $130.65 | $130.65 | 15,548 |
2019-02-21 | $129.46 | $129.50 | $128.22 | $128.68 | $128.68 | 24,663 |
2019-02-20 | $130.16 | $131.04 | $129.23 | $129.80 | $129.80 | 20,352 |
2019-02-19 | $128.73 | $130.69 | $128.73 | $130.30 | $130.30 | 29,226 |
2019-02-15 | $129.99 | $129.99 | $128.75 | $129.07 | $129.07 | 26,548 |
2019-02-14 | $128.61 | $129.77 | $128.33 | $129.53 | $129.53 | 13,249 |
2019-02-13 | $129.73 | $129.92 | $129.00 | $129.09 | $129.09 | 17,664 |
2019-02-12 | $127.92 | $129.25 | $127.92 | $129.12 | $129.12 | 17,495 |
2019-02-11 | $127.72 | $128.04 | $126.58 | $126.83 | $126.83 | 12,752 |
2019-02-08 | $125.35 | $126.86 | $125.35 | $126.73 | $126.73 | 19,151 |
2019-02-07 | $127.59 | $127.59 | $124.96 | $126.33 | $126.33 | 24,264 |
2019-02-06 | $129.65 | $129.65 | $128.08 | $128.65 | $128.65 | 26,543 |
2019-02-05 | $128.40 | $129.83 | $128.40 | $129.63 | $129.63 | 31,497 |
2019-02-04 | $126.43 | $127.91 | $126.36 | $127.85 | $127.85 | 29,710 |
2019-02-01 | $125.82 | $126.98 | $125.82 | $126.34 | $126.34 | 19,458 |
2019-01-31 | $124.85 | $126.96 | $124.85 | $126.66 | $126.66 | 52,713 |
2019-01-30 | $121.84 | $124.05 | $121.47 | $123.81 | $123.81 | 26,785 |
2019-01-29 | $122.53 | $122.53 | $120.39 | $120.63 | $120.63 | 16,644 |
2019-01-28 | $121.52 | $122.66 | $120.80 | $122.46 | $122.46 | 27,125 |
2019-01-25 | $121.68 | $123.39 | $121.68 | $123.06 | $123.06 | 48,857 |
2019-01-24 | $119.12 | $120.71 | $119.12 | $120.63 | $120.63 | 38,875 |
2019-01-23 | $120.06 | $120.47 | $118.15 | $119.11 | $119.11 | 15,023 |
2019-01-22 | $121.99 | $121.99 | $118.49 | $119.44 | $119.44 | 40,364 |
2019-01-18 | $122.08 | $123.62 | $121.73 | $122.68 | $122.68 | 66,344 |
2019-01-17 | $120.04 | $122.00 | $119.84 | $121.41 | $121.41 | 24,063 |
2019-01-16 | $120.99 | $121.26 | $120.33 | $120.39 | $120.39 | 42,148 |
2019-01-15 | $118.23 | $120.65 | $118.23 | $120.38 | $120.38 | 52,727 |
2019-01-14 | $116.96 | $117.86 | $116.25 | $117.56 | $117.56 | 15,256 |
2019-01-11 | $117.99 | $118.74 | $117.40 | $118.25 | $118.25 | 43,642 |
2019-01-10 | $117.88 | $118.65 | $116.52 | $118.59 | $118.59 | 19,128 |
2019-01-09 | $117.46 | $118.37 | $116.78 | $118.00 | $118.00 | 32,935 |
2019-01-08 | $116.52 | $117.44 | $114.79 | $116.96 | $116.96 | 42,530 |
2019-01-07 | $113.69 | $115.91 | $113.61 | $115.50 | $115.50 | 48,414 |
2019-01-04 | $109.30 | $113.57 | $109.30 | $113.06 | $113.06 | 45,656 |
2019-01-03 | $109.39 | $109.39 | $107.54 | $107.62 | $107.62 | 35,033 |
2019-01-02 | $107.66 | $111.13 | $107.66 | $110.59 | $110.59 | 29,198 |
2018-12-31 | $110.55 | $111.04 | $109.14 | $109.83 | $109.83 | 52,654 |
2018-12-28 | $109.98 | $111.28 | $108.50 | $109.49 | $109.49 | 38,233 |
2018-12-27 | $107.09 | $109.45 | $105.57 | $109.45 | $109.45 | 46,417 |
2018-12-26 | $103.91 | $108.98 | $103.10 | $108.98 | $108.98 | 85,579 |
2018-12-24 | $103.02 | $105.15 | $102.26 | $102.97 | $102.97 | 59,687 |
2018-12-21 | $108.97 | $109.00 | $103.43 | $104.07 | $104.07 | 68,299 |
2018-12-20 | $109.63 | $110.58 | $106.57 | $108.05 | $108.05 | 73,861 |
2018-12-19 | $112.81 | $114.92 | $109.53 | $110.26 | $110.26 | 47,679 |
2018-12-18 | $112.64 | $114.12 | $112.33 | $112.94 | $112.94 | 36,430 |
2018-12-17 | $115.53 | $115.53 | $111.26 | $112.04 | $112.04 | 31,572 |
2018-12-14 | $116.79 | $117.86 | $115.98 | $116.14 | $116.14 | 50,085 |
2018-12-13 | $119.24 | $119.49 | $117.65 | $118.12 | $118.12 | 13,159 |
2018-12-12 | $118.64 | $120.61 | $118.20 | $118.87 | $118.87 | 29,178 |
2018-12-11 | $118.29 | $118.72 | $116.12 | $117.15 | $117.15 | 20,803 |
2018-12-10 | $115.40 | $117.22 | $114.51 | $116.47 | $116.47 | 25,483 |
2018-12-07 | $118.43 | $119.89 | $115.34 | $115.69 | $115.69 | 44,637 |
2018-12-06 | $114.85 | $118.76 | $114.85 | $118.72 | $118.72 | 41,073 |
2018-12-04 | $121.38 | $121.76 | $117.33 | $117.55 | $117.55 | 21,558 |
2018-12-03 | $121.91 | $122.84 | $121.41 | $121.96 | $121.96 | 25,272 |
2018-11-30 | $118.27 | $119.53 | $117.93 | $119.36 | $119.36 | 16,703 |
2018-11-29 | $117.78 | $119.00 | $116.87 | $118.37 | $118.37 | 23,427 |
2018-11-28 | $115.77 | $118.49 | $114.73 | $118.48 | $118.48 | 25,822 |
2018-11-27 | $114.08 | $115.30 | $113.53 | $114.76 | $114.76 | 27,183 |
2018-11-26 | $113.10 | $114.96 | $113.10 | $114.78 | $114.78 | 26,341 |
2018-11-23 | $111.79 | $112.60 | $111.57 | $111.65 | $111.65 | 10,280 |
2018-11-21 | $112.40 | $113.83 | $112.24 | $112.66 | $112.66 | 28,624 |
2018-11-20 | $109.00 | $112.31 | $108.87 | $110.79 | $110.79 | 91,534 |
2018-11-19 | $117.11 | $117.11 | $112.09 | $112.40 | $112.40 | 33,195 |
2018-11-16 | $117.38 | $117.91 | $116.29 | $117.43 | $117.43 | 27,684 |
2018-11-15 | $116.14 | $118.69 | $115.80 | $118.69 | $118.69 | 28,859 |
2018-11-14 | $118.09 | $118.26 | $116.27 | $116.50 | $116.50 | 23,535 |
2018-11-13 | $116.76 | $118.27 | $116.12 | $116.65 | $116.65 | 37,088 |
2018-11-12 | $118.90 | $118.90 | $115.77 | $116.27 | $116.27 | 76,465 |
2018-11-09 | $121.07 | $121.07 | $118.23 | $119.35 | $119.35 | 27,394 |
2018-11-08 | $123.90 | $124.05 | $121.95 | $122.26 | $122.26 | 20,744 |
2018-11-07 | $122.96 | $124.52 | $122.47 | $124.50 | $124.50 | 22,602 |
2018-11-06 | $121.30 | $123.18 | $120.52 | $121.45 | $121.45 | 24,997 |
2018-11-05 | $121.77 | $121.77 | $119.56 | $120.87 | $120.87 | 68,292 |
2018-11-02 | $123.31 | $124.65 | $121.13 | $121.77 | $121.77 | 123,721 |
2018-11-01 | $120.23 | $122.68 | $118.42 | $122.58 | $122.58 | 30,088 |
2018-10-31 | $117.53 | $120.40 | $117.53 | $119.53 | $119.53 | 42,889 |
2018-10-30 | $111.97 | $115.31 | $111.56 | $115.23 | $115.23 | 80,469 |
2018-10-29 | $117.51 | $117.72 | $110.96 | $112.88 | $112.88 | 78,102 |
2018-10-26 | $114.91 | $118.15 | $113.70 | $115.65 | $115.65 | 92,524 |
2018-10-25 | $116.75 | $119.40 | $116.47 | $118.70 | $118.70 | 58,913 |
2018-10-24 | $120.31 | $120.98 | $114.45 | $114.46 | $114.46 | 55,376 |
2018-10-23 | $118.62 | $121.14 | $117.52 | $120.47 | $120.47 | 49,535 |
2018-10-22 | $121.25 | $122.03 | $120.14 | $121.34 | $121.34 | 197,906 |
2018-10-19 | $122.44 | $123.30 | $119.62 | $119.96 | $119.96 | 34,046 |
2018-10-18 | $124.80 | $124.80 | $121.38 | $121.57 | $121.57 | 44,182 |
2018-10-17 | $126.76 | $126.76 | $124.29 | $125.53 | $125.53 | 38,254 |
2018-10-16 | $122.84 | $125.51 | $122.59 | $125.42 | $125.42 | 42,308 |
2018-10-15 | $122.08 | $122.86 | $120.53 | $121.64 | $121.64 | 43,985 |
2018-10-12 | $122.89 | $123.03 | $120.54 | $122.64 | $122.64 | 101,492 |
2018-10-11 | $118.32 | $121.07 | $117.32 | $119.16 | $119.16 | 134,618 |
2018-10-10 | $124.98 | $124.98 | $119.41 | $119.41 | $119.41 | 118,084 |
2018-10-09 | $125.98 | $127.40 | $125.56 | $125.71 | $125.71 | 30,918 |
2018-10-08 | $127.02 | $127.67 | $124.66 | $126.35 | $126.35 | 62,131 |
2018-10-05 | $129.29 | $130.04 | $126.34 | $127.60 | $127.60 | 56,467 |
2018-10-04 | $132.01 | $132.01 | $128.77 | $129.41 | $129.41 | 55,891 |
2018-10-03 | $132.46 | $133.16 | $132.19 | $132.63 | $132.63 | 16,464 |
2018-10-02 | $133.62 | $133.62 | $131.74 | $132.00 | $132.00 | 47,164 |
2018-10-01 | $135.47 | $135.89 | $133.70 | $133.86 | $133.86 | 22,239 |
2018-09-28 | $134.68 | $135.40 | $134.41 | $134.67 | $134.67 | 9,560 |
2018-09-27 | $135.35 | $135.97 | $135.26 | $135.61 | $135.61 | 18,215 |
2018-09-26 | $133.67 | $135.91 | $133.67 | $134.49 | $134.49 | 20,343 |
2018-09-25 | $133.33 | $134.16 | $133.25 | $133.94 | $133.94 | 14,391 |
2018-09-24 | $133.66 | $134.03 | $131.37 | $133.32 | $133.32 | 25,664 |
2018-09-21 | $135.26 | $135.67 | $133.61 | $133.61 | $133.61 | 17,645 |
2018-09-20 | $134.25 | $135.29 | $134.20 | $135.01 | $135.01 | 35,799 |
2018-09-19 | $133.28 | $134.00 | $132.55 | $133.74 | $133.74 | 21,507 |
2018-09-18 | $131.78 | $133.65 | $131.78 | $133.14 | $133.14 | 26,266 |
2018-09-17 | $134.22 | $134.22 | $131.55 | $131.73 | $131.73 | 38,001 |
2018-09-14 | $135.42 | $135.65 | $134.19 | $134.74 | $134.74 | 21,339 |
2018-09-13 | $134.77 | $135.76 | $134.55 | $134.85 | $134.85 | 13,299 |
2018-09-12 | $132.82 | $133.81 | $131.90 | $133.75 | $133.75 | 27,021 |
2018-09-11 | $131.27 | $133.57 | $131.27 | $133.45 | $133.45 | 15,977 |
2018-09-10 | $132.85 | $132.85 | $131.60 | $132.12 | $132.12 | 18,887 |
2018-09-07 | $131.22 | $133.64 | $131.00 | $132.15 | $132.15 | 43,373 |
2018-09-06 | $133.01 | $133.57 | $130.82 | $131.96 | $131.96 | 56,664 |
2018-09-05 | $136.45 | $136.45 | $132.51 | $132.86 | $132.86 | 43,804 |
2018-09-04 | $137.45 | $137.50 | $136.45 | $137.07 | $137.07 | 64,967 |
2018-08-31 | $137.77 | $138.69 | $137.77 | $138.38 | $138.38 | 59,471 |
2018-08-30 | $138.87 | $139.49 | $138.10 | $138.39 | $138.39 | 30,986 |
2018-08-29 | $139.09 | $139.57 | $138.73 | $139.48 | $139.48 | 19,130 |
2018-08-28 | $139.15 | $139.50 | $138.15 | $138.72 | $138.72 | 19,402 |
2018-08-27 | $138.00 | $139.20 | $137.62 | $138.87 | $138.87 | 29,337 |
2018-08-24 | $135.38 | $136.81 | $135.38 | $136.77 | $136.77 | 21,043 |
2018-08-23 | $135.55 | $136.55 | $134.50 | $134.63 | $134.63 | 23,252 |
2018-08-22 | $134.01 | $135.44 | $134.01 | $135.29 | $135.29 | 10,587 |
2018-08-21 | $133.95 | $134.96 | $133.95 | $134.32 | $134.32 | 48,468 |
2018-08-20 | $132.70 | $133.55 | $132.02 | $133.23 | $133.23 | 25,141 |
2018-08-17 | $131.86 | $132.84 | $131.18 | $132.45 | $132.45 | 51,380 |
2018-08-16 | $133.76 | $134.22 | $132.35 | $132.63 | $132.63 | 63,306 |
2018-08-15 | $133.51 | $134.11 | $131.48 | $132.86 | $132.86 | 66,804 |
2018-08-14 | $135.95 | $136.37 | $134.45 | $135.09 | $135.09 | 39,442 |
2018-08-13 | $136.50 | $137.00 | $135.40 | $135.50 | $135.50 | 39,587 |
2018-08-10 | $136.72 | $137.29 | $136.09 | $136.65 | $136.65 | 21,481 |
2018-08-09 | $136.48 | $137.90 | $136.23 | $137.23 | $137.23 | 14,294 |
2018-08-08 | $138.62 | $138.74 | $137.15 | $137.15 | $137.15 | 21,685 |
2018-08-07 | $138.88 | $139.01 | $138.07 | $138.07 | $138.07 | 32,678 |
2018-08-06 | $136.01 | $137.92 | $136.01 | $137.88 | $137.88 | 39,157 |
2018-08-03 | $137.00 | $137.23 | $135.60 | $136.13 | $136.13 | 16,718 |
2018-08-02 | $134.37 | $136.54 | $133.96 | $136.54 | $136.54 | 44,438 |
2018-08-01 | $134.99 | $135.91 | $134.38 | $134.93 | $134.93 | 41,073 |
2018-07-31 | $134.98 | $136.08 | $133.35 | $135.00 | $135.00 | 57,511 |
2018-07-30 | $138.73 | $138.73 | $134.00 | $134.84 | $134.84 | 78,731 |
2018-07-27 | $143.34 | $143.34 | $138.02 | $139.01 | $139.01 | 76,648 |
2018-07-26 | $141.33 | $142.90 | $141.00 | $142.16 | $142.16 | 89,613 |
2018-07-25 | $142.41 | $145.44 | $142.41 | $145.37 | $145.37 | 26,986 |
2018-07-24 | $143.85 | $144.72 | $141.70 | $142.27 | $142.27 | 35,444 |
2018-07-23 | $142.36 | $142.45 | $140.99 | $142.43 | $142.43 | 16,148 |
2018-07-20 | $142.52 | $143.57 | $142.18 | $142.35 | $142.35 | 19,525 |
2018-07-19 | $144.01 | $144.01 | $142.62 | $142.70 | $142.70 | 25,106 |
2018-07-18 | $145.45 | $145.45 | $144.07 | $144.72 | $144.72 | 27,976 |
2018-07-17 | $142.61 | $145.69 | $141.62 | $145.41 | $145.41 | 29,835 |
2018-07-16 | $145.06 | $145.06 | $144.26 | $144.61 | $144.61 | 15,068 |
2018-07-13 | $146.28 | $146.28 | $144.19 | $144.62 | $144.62 | 32,041 |
2018-07-12 | $144.38 | $145.87 | $144.25 | $145.80 | $145.80 | 29,820 |
2018-07-11 | $142.29 | $143.64 | $141.63 | $143.26 | $143.26 | 32,262 |
2018-07-10 | $144.58 | $144.99 | $143.03 | $143.52 | $143.52 | 26,154 |
2018-07-09 | $144.95 | $145.00 | $143.35 | $144.45 | $144.45 | 21,388 |
2018-07-06 | $140.69 | $143.56 | $140.65 | $143.26 | $143.26 | 72,985 |
2018-07-05 | $140.25 | $141.00 | $139.01 | $140.97 | $140.97 | 46,373 |
2018-07-03 | $141.78 | $141.78 | $139.12 | $139.22 | $139.22 | 29,816 |
2018-07-02 | $137.82 | $140.55 | $137.46 | $140.55 | $140.55 | 54,801 |
2018-06-29 | $140.17 | $140.34 | $139.03 | $139.24 | $139.24 | 42,039 |
2018-06-28 | $137.50 | $139.62 | $136.73 | $139.36 | $139.36 | 60,525 |
2018-06-27 | $141.62 | $141.78 | $137.53 | $137.53 | $137.53 | 90,531 |
2018-06-26 | $139.82 | $141.57 | $139.51 | $140.72 | $140.72 | 53,338 |
2018-06-25 | $143.45 | $143.45 | $138.46 | $139.53 | $139.53 | 98,124 |
2018-06-22 | $146.08 | $146.08 | $143.93 | $144.35 | $144.35 | 31,052 |
2018-06-21 | $147.41 | $147.75 | $144.84 | $145.06 | $145.06 | 39,762 |
2018-06-20 | $146.99 | $147.58 | $146.51 | $146.88 | $146.88 | 41,671 |
2018-06-19 | $145.15 | $145.52 | $143.00 | $145.45 | $145.45 | 58,816 |
2018-06-18 | $145.83 | $146.53 | $144.66 | $146.50 | $146.50 | 38,636 |
2018-06-15 | $145.62 | $146.02 | $144.61 | $145.86 | $145.86 | 38,548 |
2018-06-14 | $144.35 | $146.11 | $144.35 | $146.05 | $146.05 | 40,793 |
2018-06-13 | $144.06 | $144.25 | $142.94 | $143.39 | $143.39 | 38,479 |
2018-06-12 | $141.84 | $143.59 | $141.84 | $143.28 | $143.28 | 29,066 |
2018-06-11 | $140.73 | $141.78 | $140.73 | $141.50 | $141.50 | 27,557 |
2018-06-08 | $139.27 | $140.84 | $139.09 | $140.83 | $140.83 | 25,052 |
2018-06-07 | $141.66 | $141.66 | $138.94 | $140.02 | $140.02 | 30,443 |
2018-06-06 | $141.30 | $141.39 | $140.45 | $141.39 | $141.39 | 40,248 |
2018-06-05 | $140.21 | $141.39 | $139.87 | $140.92 | $140.92 | 45,492 |
2018-06-04 | $138.32 | $139.58 | $138.02 | $139.57 | $139.57 | 57,676 |
2018-06-01 | $135.72 | $137.68 | $135.72 | $137.47 | $137.47 | 44,580 |
2018-05-31 | $134.76 | $135.51 | $134.76 | $135.11 | $135.11 | 33,273 |
2018-05-30 | $134.12 | $134.74 | $133.43 | $134.46 | $134.46 | 58,448 |
2018-05-29 | $133.03 | $134.22 | $132.81 | $133.46 | $133.46 | 37,220 |
2018-05-25 | $133.29 | $134.25 | $133.29 | $133.82 | $133.82 | 28,629 |
2018-05-24 | $133.49 | $133.75 | $132.65 | $133.39 | $133.39 | 50,506 |
2018-05-23 | $131.52 | $133.19 | $131.00 | $133.19 | $133.19 | 40,680 |
2018-05-22 | $133.18 | $133.18 | $131.45 | $131.76 | $131.76 | 20,951 |
2018-05-21 | $132.83 | $133.10 | $131.64 | $132.22 | $132.22 | 31,847 |
2018-05-18 | $131.72 | $132.17 | $131.62 | $131.66 | $131.66 | 14,628 |
2018-05-17 | $132.06 | $133.22 | $131.71 | $132.40 | $132.40 | 12,378 |
2018-05-16 | $132.48 | $133.15 | $132.23 | $132.85 | $132.85 | 18,089 |
2018-05-15 | $132.01 | $132.71 | $131.00 | $132.02 | $132.02 | 28,949 |
2018-05-14 | $134.21 | $134.71 | $133.32 | $133.50 | $133.50 | 18,851 |
2018-05-11 | $133.82 | $134.11 | $133.00 | $133.63 | $133.63 | 25,364 |
2018-05-10 | $133.08 | $134.09 | $132.99 | $133.66 | $133.66 | 29,662 |
2018-05-09 | $132.16 | $133.20 | $131.98 | $133.07 | $133.07 | 29,025 |
2018-05-08 | $131.46 | $131.82 | $131.04 | $131.82 | $131.82 | 19,828 |
2018-05-07 | $130.24 | $132.07 | $130.24 | $131.86 | $131.86 | 42,198 |
2018-05-04 | $127.69 | $130.11 | $127.33 | $130.09 | $130.09 | 24,886 |
2018-05-03 | $129.02 | $129.02 | $126.66 | $128.60 | $128.60 | 33,979 |
2018-05-02 | $128.98 | $130.30 | $128.97 | $128.98 | $128.98 | 45,069 |
2018-05-01 | $128.83 | $129.58 | $128.21 | $129.55 | $129.55 | 32,136 |
2018-04-30 | $129.39 | $130.32 | $128.39 | $129.31 | $129.31 | 31,657 |
2018-04-27 | $131.10 | $131.11 | $128.05 | $128.91 | $128.91 | 33,027 |
2018-04-26 | $127.24 | $128.84 | $127.24 | $128.44 | $128.44 | 48,126 |
2018-04-25 | $126.70 | $126.72 | $123.68 | $125.80 | $125.80 | 78,405 |
2018-04-24 | $129.81 | $130.21 | $125.62 | $126.69 | $126.69 | 69,880 |
2018-04-23 | $130.89 | $131.43 | $129.17 | $129.78 | $129.78 | 27,229 |
2018-04-20 | $132.30 | $132.30 | $130.17 | $130.65 | $130.65 | 31,872 |
2018-04-19 | $132.61 | $132.61 | $131.25 | $131.95 | $131.95 | 36,168 |
2018-04-18 | $132.22 | $132.52 | $130.92 | $132.21 | $132.21 | 28,106 |
2018-04-17 | $128.91 | $131.94 | $128.63 | $131.84 | $131.84 | 61,924 |
2018-04-16 | $127.27 | $127.72 | $126.30 | $127.36 | $127.36 | 63,007 |
2018-04-13 | $129.05 | $129.05 | $126.28 | $126.91 | $126.91 | 28,448 |
2018-04-12 | $128.96 | $128.96 | $127.93 | $128.24 | $128.24 | 28,191 |
2018-04-11 | $127.12 | $128.97 | $127.12 | $127.95 | $127.95 | 35,336 |
2018-04-10 | $126.94 | $128.01 | $126.15 | $127.83 | $127.83 | 59,114 |
2018-04-09 | $125.60 | $127.40 | $124.97 | $124.98 | $124.98 | 28,715 |
2018-04-06 | $126.25 | $127.09 | $123.78 | $124.48 | $124.48 | 40,079 |
2018-04-05 | $127.53 | $127.87 | $126.20 | $127.20 | $127.20 | 36,688 |
2018-04-04 | $121.40 | $126.00 | $121.39 | $125.75 | $125.75 | 46,012 |
2018-04-03 | $125.16 | $125.59 | $122.97 | $124.39 | $124.39 | 56,818 |
2018-04-02 | $127.22 | $127.39 | $122.86 | $123.84 | $123.84 | 85,954 |
2018-03-29 | $125.53 | $128.50 | $124.72 | $127.82 | $127.82 | 33,214 |
2018-03-28 | $126.04 | $127.25 | $123.96 | $125.14 | $125.14 | 85,344 |
2018-03-27 | $133.39 | $133.39 | $126.47 | $127.25 | $127.25 | 81,545 |
2018-03-26 | $131.17 | $132.53 | $128.08 | $132.43 | $132.43 | 65,253 |
2018-03-23 | $131.90 | $132.57 | $128.88 | $128.94 | $128.94 | 63,293 |
2018-03-22 | $134.35 | $134.56 | $131.70 | $131.90 | $131.90 | 127,865 |
2018-03-21 | $136.58 | $136.77 | $135.34 | $136.17 | $136.17 | 32,364 |
2018-03-20 | $135.13 | $136.72 | $134.78 | $136.72 | $136.72 | 40,613 |
2018-03-19 | $137.84 | $137.84 | $134.30 | $135.55 | $135.55 | 70,079 |
2018-03-16 | $140.42 | $140.42 | $138.60 | $138.84 | $138.84 | 24,429 |
2018-03-15 | $140.40 | $140.40 | $138.48 | $139.36 | $139.36 | 36,983 |
2018-03-14 | $138.01 | $139.98 | $138.01 | $139.33 | $139.33 | 87,277 |
2018-03-13 | $140.85 | $140.85 | $137.37 | $137.60 | $137.60 | 95,161 |
2018-03-12 | $141.10 | $141.10 | $139.48 | $139.82 | $139.82 | 146,465 |
2018-03-09 | $139.16 | $139.81 | $138.47 | $139.81 | $139.81 | 68,174 |
2018-03-08 | $137.37 | $137.86 | $136.78 | $137.45 | $137.45 | 41,784 |
2018-03-07 | $134.69 | $137.26 | $134.55 | $137.20 | $137.20 | 35,945 |
2018-03-06 | $135.94 | $135.95 | $134.39 | $135.78 | $135.78 | 43,168 |
2018-03-05 | $131.34 | $134.44 | $130.89 | $134.11 | $134.11 | 47,754 |
2018-03-02 | $127.68 | $131.71 | $127.19 | $131.55 | $131.55 | 60,507 |
2018-03-01 | $131.75 | $131.90 | $128.42 | $129.92 | $129.92 | 81,058 |
2018-02-28 | $131.84 | $132.99 | $131.38 | $131.52 | $131.52 | 44,270 |
2018-02-27 | $133.26 | $133.26 | $130.66 | $130.66 | $130.66 | 29,675 |
2018-02-26 | $133.03 | $133.27 | $132.29 | $132.93 | $132.93 | 53,502 |
2018-02-23 | $130.78 | $132.11 | $130.22 | $132.07 | $132.07 | 29,944 |
2018-02-22 | $130.96 | $130.96 | $128.86 | $129.45 | $129.45 | 19,086 |
2018-02-21 | $130.93 | $131.98 | $129.74 | $129.80 | $129.80 | 69,160 |
2018-02-20 | $129.07 | $130.93 | $129.00 | $129.61 | $129.61 | 52,856 |
2018-02-16 | $129.98 | $130.10 | $128.82 | $129.23 | $129.23 | 39,941 |
2018-02-15 | $130.11 | $130.50 | $127.99 | $130.50 | $130.50 | 49,169 |
2018-02-14 | $124.76 | $128.60 | $124.76 | $128.35 | $128.35 | 72,050 |
2018-02-13 | $123.26 | $125.19 | $123.01 | $125.01 | $125.01 | 52,846 |
2018-02-12 | $122.98 | $123.79 | $120.96 | $123.29 | $123.29 | 41,289 |
2018-02-09 | $121.00 | $122.25 | $116.59 | $121.05 | $121.05 | 156,679 |
2018-02-08 | $126.91 | $127.16 | $120.61 | $120.61 | $120.61 | 85,036 |
2018-02-07 | $126.64 | $127.83 | $125.63 | $125.63 | $125.63 | 39,375 |
2018-02-06 | $120.64 | $126.59 | $120.34 | $126.03 | $126.03 | 151,931 |
2018-02-05 | $125.64 | $128.84 | $122.98 | $123.86 | $123.86 | 101,249 |
2018-02-02 | $129.02 | $130.38 | $127.93 | $127.97 | $127.97 | 60,523 |
2018-02-01 | $130.00 | $131.90 | $129.50 | $130.19 | $130.19 | 120,610 |
2018-01-31 | $131.02 | $131.02 | $129.70 | $129.98 | $129.98 | 25,639 |
2018-01-30 | $129.10 | $130.41 | $128.07 | $129.87 | $129.87 | 59,690 |
2018-01-29 | $131.96 | $131.96 | $130.61 | $131.04 | $131.04 | 34,745 |
2018-01-26 | $130.05 | $131.34 | $129.43 | $131.34 | $131.34 | 49,937 |
2018-01-25 | $127.99 | $129.26 | $127.90 | $128.92 | $128.92 | 38,668 |
2018-01-24 | $129.21 | $129.42 | $126.87 | $128.03 | $128.03 | 74,388 |
2018-01-23 | $127.07 | $127.99 | $126.50 | $127.91 | $127.91 | 45,996 |
2018-01-22 | $124.70 | $125.49 | $123.76 | $125.49 | $125.49 | 36,967 |
2018-01-19 | $124.31 | $124.37 | $123.68 | $124.18 | $124.18 | 22,224 |
2018-01-18 | $124.02 | $124.18 | $123.38 | $123.78 | $123.78 | 26,859 |
2018-01-17 | $124.19 | $124.26 | $123.00 | $123.94 | $123.94 | 22,571 |
2018-01-16 | $125.20 | $125.50 | $122.86 | $123.24 | $123.24 | 34,189 |
2018-01-12 | $123.20 | $123.92 | $122.74 | $123.77 | $123.77 | 29,857 |
2018-01-11 | $122.68 | $123.07 | $122.35 | $122.98 | $122.98 | 11,533 |
2018-01-10 | $122.26 | $122.26 | $121.34 | $122.11 | $122.11 | 21,292 |
2018-01-09 | $123.87 | $123.87 | $122.16 | $122.63 | $122.63 | 25,090 |
2018-01-08 | $122.47 | $122.94 | $121.55 | $122.84 | $122.84 | 34,117 |
2018-01-05 | $120.25 | $121.58 | $120.25 | $121.55 | $121.55 | 25,129 |
2018-01-04 | $120.93 | $120.97 | $119.48 | $119.82 | $119.82 | 21,997 |
2018-01-03 | $119.10 | $119.95 | $118.97 | $119.84 | $119.84 | 38,866 |
2018-01-02 | $116.90 | $118.36 | $116.60 | $118.24 | $118.24 | 32,160 |
2017-12-29 | $116.93 | $116.93 | $115.67 | $115.71 | $115.71 | 10,906 |
2017-12-28 | $116.63 | $116.66 | $116.38 | $116.59 | $116.59 | 6,171 |
2017-12-27 | $116.23 | $116.71 | $116.23 | $116.39 | $116.39 | 10,469 |
2017-12-26 | $116.86 | $116.86 | $115.65 | $116.31 | $116.31 | 12,278 |
2017-12-22 | $117.32 | $117.32 | $116.65 | $116.72 | $116.72 | 7,663 |
2017-12-21 | $117.01 | $117.66 | $117.01 | $117.17 | $117.17 | 15,242 |
2017-12-20 | $117.79 | $117.79 | $116.42 | $116.85 | $116.85 | 33,400 |
2017-12-19 | $117.98 | $117.98 | $117.19 | $117.41 | $117.41 | 31,541 |
2017-12-18 | $117.35 | $117.96 | $116.95 | $117.90 | $117.90 | 25,025 |
2017-12-15 | $115.32 | $115.88 | $115.12 | $115.83 | $115.80 | 27,116 |
2017-12-14 | $114.66 | $115.78 | $114.66 | $115.12 | $115.09 | 24,018 |
2017-12-13 | $113.81 | $114.90 | $113.81 | $114.71 | $114.68 | 16,651 |
2017-12-12 | $113.53 | $113.95 | $113.14 | $113.37 | $113.34 | 16,021 |
2017-12-11 | $113.28 | $113.93 | $113.28 | $113.80 | $113.77 | 18,087 |
2017-12-08 | $113.92 | $114.31 | $112.85 | $112.85 | $112.82 | 28,720 |
2017-12-07 | $111.96 | $112.88 | $111.94 | $112.67 | $112.64 | 18,052 |
2017-12-06 | $110.97 | $112.06 | $110.97 | $111.79 | $111.76 | 14,168 |
2017-12-05 | $110.43 | $112.70 | $110.42 | $111.44 | $111.41 | 30,555 |
2017-12-04 | $114.08 | $114.08 | $110.85 | $111.16 | $111.13 | 72,053 |
2017-12-01 | $113.15 | $113.67 | $111.52 | $112.87 | $112.84 | 74,261 |
2017-11-30 | $114.00 | $114.18 | $113.28 | $113.66 | $113.63 | 23,007 |
2017-11-29 | $117.08 | $117.08 | $112.25 | $113.37 | $113.34 | 43,205 |
2017-11-28 | $117.36 | $117.37 | $116.28 | $116.70 | $116.67 | 33,482 |
2017-11-27 | $117.60 | $117.64 | $116.94 | $116.99 | $116.96 | 68,033 |
2017-11-24 | $117.22 | $117.40 | $116.89 | $117.35 | $117.32 | 30,920 |
2017-11-22 | $116.64 | $116.95 | $116.47 | $116.78 | $116.75 | 13,475 |
2017-11-21 | $115.61 | $116.67 | $115.61 | $116.47 | $116.44 | 36,843 |
2017-11-20 | $115.37 | $115.42 | $114.84 | $114.96 | $114.93 | 13,537 |
2017-11-17 | $114.71 | $115.48 | $114.71 | $115.03 | $115.00 | 12,466 |
2017-11-16 | $113.28 | $114.59 | $113.28 | $114.37 | $114.34 | 25,185 |
2017-11-15 | $111.72 | $112.64 | $111.25 | $112.34 | $112.31 | 20,147 |
2017-11-14 | $112.44 | $112.86 | $112.04 | $112.60 | $112.57 | 22,335 |
2017-11-13 | $112.38 | $113.34 | $112.26 | $113.08 | $113.05 | 53,010 |
2017-11-10 | $112.65 | $112.72 | $112.05 | $112.45 | $112.42 | 13,911 |
2017-11-09 | $112.53 | $112.89 | $111.81 | $112.89 | $112.87 | 22,782 |
2017-11-08 | $112.86 | $113.62 | $112.73 | $113.50 | $113.47 | 15,879 |
2017-11-07 | $114.09 | $114.36 | $112.82 | $113.00 | $112.97 | 48,354 |
2017-11-06 | $114.21 | $115.05 | $114.21 | $115.05 | $115.02 | 16,885 |
2017-11-03 | $113.96 | $114.29 | $113.41 | $114.06 | $114.03 | 48,312 |
2017-11-02 | $114.35 | $114.35 | $112.85 | $113.48 | $113.45 | 26,627 |
2017-11-01 | $114.74 | $114.78 | $113.96 | $114.08 | $114.05 | 169,086 |
2017-10-31 | $113.13 | $114.06 | $113.13 | $113.95 | $113.92 | 328,639 |
2017-10-30 | $113.16 | $113.78 | $112.66 | $113.00 | $112.97 | 19,234 |
2017-10-27 | $112.03 | $113.48 | $111.90 | $113.27 | $113.24 | 45,752 |
2017-10-26 | $112.07 | $112.33 | $111.72 | $111.87 | $111.84 | 31,267 |
2017-10-25 | $112.53 | $112.82 | $110.75 | $111.40 | $111.37 | 29,337 |
2017-10-24 | $112.60 | $112.80 | $112.13 | $112.55 | $112.52 | 13,630 |
2017-10-23 | $113.30 | $113.32 | $111.98 | $112.13 | $112.10 | 31,695 |
2017-10-20 | $113.88 | $114.06 | $113.24 | $113.24 | $113.21 | 22,191 |
2017-10-19 | $113.57 | $113.57 | $112.51 | $113.27 | $113.24 | 26,531 |
2017-10-18 | $114.83 | $114.94 | $114.32 | $114.66 | $114.63 | 18,603 |
2017-10-17 | $114.83 | $114.84 | $114.17 | $114.43 | $114.40 | 33,319 |
2017-10-16 | $115.11 | $115.11 | $114.18 | $114.70 | $114.67 | 17,659 |
2017-10-13 | $114.24 | $114.69 | $114.24 | $114.34 | $114.31 | 30,333 |
2017-10-12 | $113.43 | $113.95 | $113.36 | $113.57 | $113.54 | 151,215 |
2017-10-11 | $113.16 | $113.75 | $113.16 | $113.70 | $113.67 | 12,688 |
2017-10-10 | $113.94 | $114.05 | $112.88 | $113.30 | $113.27 | 19,635 |
2017-10-09 | $114.17 | $114.46 | $113.44 | $113.45 | $113.42 | 20,091 |
2017-10-06 | $112.57 | $113.62 | $112.57 | $113.56 | $113.53 | 18,130 |
2017-10-05 | $112.42 | $113.09 | $112.01 | $113.08 | $113.05 | 32,281 |
2017-10-04 | $111.60 | $111.96 | $111.27 | $111.55 | $111.52 | 26,318 |
2017-10-03 | $110.76 | $111.36 | $110.76 | $111.35 | $111.32 | 11,795 |
2017-10-02 | $110.21 | $111.18 | $110.07 | $110.56 | $110.53 | 44,296 |
2017-09-29 | $109.26 | $110.23 | $109.26 | $110.09 | $110.06 | 13,017 |
2017-09-28 | $109.33 | $109.33 | $108.74 | $109.15 | $109.13 | 6,909 |
2017-09-27 | $109.00 | $109.90 | $108.91 | $109.46 | $109.43 | 18,899 |
2017-09-26 | $108.95 | $109.30 | $107.91 | $108.25 | $108.23 | 26,241 |
2017-09-25 | $110.69 | $110.69 | $107.53 | $108.31 | $108.29 | 40,881 |
2017-09-22 | $110.87 | $111.39 | $110.80 | $111.12 | $111.09 | 10,709 |
2017-09-21 | $111.49 | $111.52 | $110.27 | $111.23 | $111.20 | 20,498 |
2017-09-20 | $111.75 | $112.00 | $110.67 | $111.52 | $111.49 | 15,685 |
2017-09-19 | $111.47 | $111.55 | $110.90 | $111.46 | $111.43 | 20,990 |
2017-09-18 | $111.27 | $112.03 | $110.96 | $111.35 | $111.32 | 19,190 |
2017-09-15 | $110.55 | $111.34 | $110.55 | $110.87 | $110.84 | 12,214 |
2017-09-14 | $111.06 | $111.55 | $110.76 | $111.03 | $111.00 | 16,183 |
2017-09-13 | $111.31 | $111.70 | $111.30 | $111.58 | $111.55 | 7,658 |
2017-09-12 | $111.41 | $111.53 | $110.80 | $111.53 | $111.50 | 13,568 |
2017-09-11 | $109.92 | $110.99 | $109.92 | $110.92 | $110.89 | 26,526 |
2017-09-08 | $109.80 | $110.17 | $109.03 | $109.10 | $109.08 | 24,145 |
2017-09-07 | $109.37 | $110.27 | $109.21 | $110.03 | $110.00 | 28,410 |
2017-09-06 | $108.81 | $109.27 | $107.93 | $109.05 | $109.03 | 21,214 |
2017-09-05 | $108.77 | $109.25 | $107.76 | $108.56 | $108.54 | 29,625 |
2017-09-01 | $109.71 | $109.75 | $109.09 | $109.46 | $109.43 | 49,462 |
2017-08-31 | $108.44 | $109.42 | $108.44 | $109.39 | $109.37 | 43,390 |
2017-08-30 | $106.89 | $108.04 | $106.89 | $108.03 | $108.01 | 40,743 |
2017-08-29 | $104.91 | $106.75 | $104.05 | $106.50 | $106.48 | 52,294 |
2017-08-28 | $106.29 | $106.29 | $105.59 | $105.87 | $105.85 | 27,454 |
2017-08-25 | $107.58 | $107.58 | $106.22 | $106.25 | $106.23 | 20,418 |
2017-08-24 | $107.98 | $107.98 | $106.65 | $107.28 | $107.26 | 11,359 |
2017-08-23 | $107.27 | $107.54 | $106.98 | $107.35 | $107.33 | 21,639 |
2017-08-22 | $106.67 | $107.40 | $106.58 | $107.34 | $107.32 | 17,454 |
2017-08-21 | $105.78 | $106.50 | $105.52 | $106.16 | $106.14 | 23,791 |
2017-08-18 | $105.75 | $106.50 | $105.20 | $105.74 | $105.72 | 45,279 |
2017-08-17 | $107.66 | $107.82 | $105.61 | $105.63 | $105.61 | 101,847 |
2017-08-16 | $107.90 | $108.25 | $107.55 | $107.86 | $107.84 | 19,143 |
2017-08-15 | $108.53 | $108.53 | $107.41 | $107.41 | $107.39 | 21,518 |
2017-08-14 | $108.10 | $108.20 | $107.69 | $108.02 | $108.00 | 34,437 |
2017-08-11 | $106.72 | $107.41 | $106.07 | $107.20 | $107.18 | 16,730 |
2017-08-10 | $109.20 | $109.20 | $106.40 | $106.43 | $106.41 | 53,729 |
2017-08-09 | $109.33 | $110.17 | $108.57 | $110.10 | $110.07 | 38,496 |
2017-08-08 | $111.30 | $111.82 | $110.71 | $110.98 | $110.95 | 16,265 |
2017-08-07 | $110.80 | $111.39 | $110.58 | $111.28 | $111.25 | 26,003 |
2017-08-04 | $110.64 | $110.76 | $110.12 | $110.47 | $110.44 | 31,264 |
2017-08-03 | $110.11 | $110.39 | $109.43 | $110.19 | $110.16 | 35,231 |
2017-08-02 | $110.86 | $110.90 | $108.48 | $109.93 | $109.90 | 44,017 |
2017-08-01 | $111.38 | $111.59 | $110.57 | $110.67 | $110.65 | 16,443 |
2017-07-31 | $111.81 | $112.07 | $110.42 | $110.87 | $110.84 | 27,427 |
2017-07-28 | $110.31 | $112.19 | $110.21 | $111.78 | $111.75 | 23,748 |
2017-07-27 | $113.16 | $113.48 | $109.21 | $110.71 | $110.68 | 58,459 |
2017-07-26 | $111.99 | $112.46 | $111.80 | $112.46 | $112.43 | 36,556 |
2017-07-25 | $111.46 | $111.76 | $110.78 | $111.74 | $111.71 | 251,522 |
2017-07-24 | $110.93 | $111.74 | $110.93 | $111.65 | $111.62 | 226,421 |
2017-07-21 | $110.53 | $110.76 | $110.15 | $110.76 | $110.73 | 17,618 |
2017-07-20 | $111.78 | $111.78 | $110.34 | $110.76 | $110.73 | 64,411 |
2017-07-19 | $111.11 | $111.47 | $110.56 | $110.90 | $110.87 | 38,947 |
2017-07-18 | $108.60 | $110.34 | $108.34 | $110.27 | $110.24 | 45,751 |
2017-07-17 | $108.55 | $108.55 | $107.54 | $107.89 | $107.87 | 29,485 |
2017-07-14 | $107.59 | $108.18 | $107.54 | $108.09 | $108.07 | 18,580 |
2017-07-13 | $108.02 | $108.02 | $106.90 | $107.18 | $107.16 | 35,094 |
2017-07-12 | $106.29 | $107.22 | $106.29 | $107.22 | $107.20 | 40,087 |
2017-07-11 | $104.54 | $105.41 | $104.32 | $105.31 | $105.29 | 43,573 |
2017-07-10 | $103.53 | $104.72 | $103.52 | $104.54 | $104.52 | 22,759 |
2017-07-07 | $102.28 | $103.44 | $102.28 | $103.20 | $103.18 | 8,376 |
2017-07-06 | $102.37 | $102.50 | $101.73 | $102.04 | $102.01 | 8,707 |
2017-07-05 | $102.35 | $102.95 | $101.95 | $102.89 | $102.86 | 28,029 |
2017-07-03 | $103.70 | $103.70 | $101.71 | $101.82 | $101.80 | 13,741 |
2017-06-30 | $102.87 | $103.99 | $102.55 | $103.14 | $103.12 | 11,183 |
2017-06-29 | $104.65 | $104.65 | $101.87 | $103.09 | $103.07 | 27,858 |
2017-06-28 | $104.00 | $104.89 | $103.00 | $104.85 | $104.83 | 24,903 |
2017-06-27 | $105.04 | $105.38 | $103.26 | $103.30 | $103.28 | 38,930 |
2017-06-26 | $107.19 | $107.53 | $105.58 | $105.75 | $105.73 | 22,766 |
2017-06-23 | $105.63 | $106.76 | $105.36 | $106.74 | $106.72 | 13,992 |
2017-06-22 | $105.01 | $105.76 | $104.71 | $105.44 | $105.42 | 29,183 |
2017-06-21 | $104.24 | $105.19 | $103.71 | $105.19 | $105.17 | 10,073 |
2017-06-20 | $104.58 | $104.58 | $103.51 | $103.65 | $103.63 | 30,274 |
2017-06-19 | $103.34 | $104.30 | $103.04 | $104.14 | $104.12 | 35,425 |
2017-06-16 | $102.07 | $102.43 | $101.77 | $102.13 | $102.11 | 12,634 |
2017-06-15 | $101.31 | $101.97 | $100.20 | $101.83 | $101.81 | 151,631 |
2017-06-14 | $103.82 | $103.82 | $101.70 | $102.57 | $102.55 | 18,241 |
2017-06-13 | $102.99 | $103.75 | $102.56 | $103.19 | $103.17 | 26,177 |
2017-06-12 | $102.86 | $103.15 | $100.51 | $102.37 | $102.35 | 69,647 |
2017-06-09 | $107.21 | $107.47 | $101.85 | $103.55 | $103.53 | 122,162 |
2017-06-08 | $107.33 | $107.33 | $106.22 | $107.10 | $107.08 | 46,431 |
2017-06-07 | $105.87 | $106.22 | $105.57 | $106.22 | $106.20 | 26,005 |
2017-06-06 | $105.58 | $106.42 | $105.50 | $105.53 | $105.51 | 26,839 |
2017-06-05 | $106.00 | $106.22 | $105.83 | $106.10 | $106.08 | 35,565 |
2017-06-02 | $105.71 | $105.71 | $104.92 | $105.71 | $105.69 | 37,795 |
2017-06-01 | $104.64 | $105.09 | $104.00 | $105.09 | $105.07 | 18,416 |
2017-05-31 | $104.99 | $104.99 | $103.51 | $104.08 | $104.06 | 15,983 |
2017-05-30 | $105.32 | $105.33 | $104.60 | $104.85 | $104.83 | 18,632 |
2017-05-26 | $105.53 | $105.68 | $104.79 | $105.02 | $105.00 | 115,209 |
2017-05-25 | $104.74 | $105.52 | $104.42 | $105.23 | $105.21 | 25,923 |
2017-05-24 | $103.80 | $103.92 | $103.47 | $103.92 | $103.90 | 22,488 |
2017-05-23 | $104.60 | $104.60 | $103.22 | $103.49 | $103.46 | 29,665 |
2017-05-22 | $103.54 | $103.89 | $103.30 | $103.79 | $103.77 | 84,838 |
2017-05-19 | $102.84 | $103.45 | $102.77 | $102.96 | $102.94 | 53,255 |
2017-05-18 | $100.75 | $102.49 | $100.20 | $101.91 | $101.89 | 73,803 |
2017-05-17 | $103.21 | $103.55 | $101.22 | $101.22 | $101.20 | 109,711 |
2017-05-16 | $104.08 | $104.59 | $103.81 | $104.38 | $104.36 | 79,541 |
2017-05-15 | $103.10 | $103.77 | $103.10 | $103.31 | $103.29 | 43,203 |
2017-05-12 | $102.73 | $102.95 | $102.40 | $102.92 | $102.90 | 21,722 |
2017-05-11 | $102.65 | $102.65 | $101.64 | $102.40 | $102.38 | 73,272 |
2017-05-10 | $102.45 | $102.71 | $101.87 | $102.66 | $102.64 | 50,909 |
2017-05-09 | $102.30 | $102.57 | $102.13 | $102.38 | $102.36 | 69,180 |
2017-05-08 | $101.93 | $101.93 | $101.30 | $101.75 | $101.73 | 16,653 |
2017-05-05 | $101.33 | $101.52 | $100.75 | $101.21 | $101.19 | 28,527 |
2017-05-04 | $100.50 | $100.82 | $99.90 | $100.69 | $100.67 | 14,519 |
2017-05-03 | $100.95 | $100.95 | $99.88 | $100.38 | $100.36 | 20,164 |
2017-05-02 | $100.72 | $101.36 | $100.45 | $100.90 | $100.88 | 61,944 |
2017-05-01 | $99.76 | $100.86 | $99.73 | $100.64 | $100.62 | 73,549 |
2017-04-28 | $99.62 | $99.62 | $98.86 | $99.20 | $99.18 | 57,644 |
2017-04-27 | $97.89 | $98.95 | $97.65 | $98.81 | $98.79 | 60,274 |
2017-04-26 | $98.16 | $98.16 | $97.56 | $97.72 | $97.70 | 16,651 |
2017-04-25 | $97.34 | $97.85 | $96.94 | $97.71 | $97.69 | 74,090 |
2017-04-24 | $95.97 | $96.43 | $95.97 | $96.35 | $96.33 | 22,722 |
2017-04-21 | $95.68 | $95.68 | $95.02 | $95.15 | $95.13 | 25,333 |
2017-04-20 | $94.94 | $95.40 | $94.94 | $95.19 | $95.17 | 34,910 |
2017-04-19 | $94.90 | $95.29 | $94.37 | $94.37 | $94.35 | 20,091 |
2017-04-18 | $94.38 | $94.75 | $94.10 | $94.64 | $94.62 | 6,207 |
2017-04-17 | $93.69 | $94.81 | $93.69 | $94.73 | $94.71 | 19,729 |
2017-04-13 | $93.88 | $94.25 | $93.52 | $93.52 | $93.50 | 9,774 |
2017-04-12 | $94.32 | $94.54 | $93.94 | $94.08 | $94.06 | 11,195 |
2017-04-11 | $94.54 | $94.60 | $93.73 | $94.29 | $94.27 | 25,815 |
2017-04-10 | $94.10 | $94.68 | $94.10 | $94.34 | $94.32 | 24,342 |
2017-04-07 | $94.25 | $94.29 | $93.59 | $94.07 | $94.05 | 7,833 |
2017-04-06 | $94.14 | $94.28 | $93.98 | $94.28 | $94.26 | 7,399 |
2017-04-05 | $94.73 | $95.17 | $93.93 | $93.94 | $93.92 | 15,719 |
2017-04-04 | $94.67 | $94.71 | $94.06 | $94.38 | $94.36 | 16,335 |
2017-04-03 | $94.50 | $94.83 | $94.14 | $94.57 | $94.55 | 14,617 |
2017-03-31 | $94.63 | $94.63 | $94.11 | $94.40 | $94.38 | 10,226 |
2017-03-30 | $94.74 | $94.74 | $94.37 | $94.55 | $94.53 | 12,605 |
2017-03-29 | $94.06 | $94.65 | $93.80 | $94.57 | $94.55 | 16,375 |
2017-03-28 | $93.39 | $94.14 | $93.37 | $93.92 | $93.90 | 18,488 |
2017-03-27 | $92.27 | $93.53 | $92.12 | $93.29 | $93.27 | 16,002 |
2017-03-24 | $93.27 | $93.61 | $92.71 | $93.18 | $93.16 | 57,341 |
2017-03-23 | $92.81 | $93.16 | $92.69 | $92.86 | $92.84 | 14,364 |
2017-03-22 | $92.27 | $92.91 | $92.00 | $92.77 | $92.75 | 15,862 |
2017-03-21 | $95.08 | $95.11 | $92.34 | $92.43 | $92.41 | 19,908 |
2017-03-20 | $94.51 | $94.75 | $94.31 | $94.70 | $94.68 | 15,066 |
2017-03-17 | $94.32 | $94.60 | $94.21 | $94.46 | $94.44 | 14,990 |
2017-03-16 | $94.18 | $94.43 | $94.08 | $94.22 | $94.20 | 11,982 |
2017-03-15 | $93.98 | $94.00 | $93.16 | $93.90 | $93.88 | 10,004 |
2017-03-14 | $93.84 | $93.84 | $93.11 | $93.67 | $93.65 | 10,398 |
2017-03-13 | $93.10 | $93.96 | $93.10 | $93.94 | $93.92 | 15,659 |
2017-03-10 | $93.16 | $93.34 | $92.80 | $93.00 | $92.98 | 31,916 |
2017-03-09 | $92.64 | $93.05 | $92.42 | $92.90 | $92.87 | 29,685 |
2017-03-08 | $92.45 | $93.08 | $92.45 | $92.65 | $92.63 | 24,350 |
2017-03-07 | $92.46 | $92.69 | $92.30 | $92.49 | $92.47 | 12,171 |
2017-03-06 | $92.21 | $92.50 | $92.04 | $92.45 | $92.43 | 10,255 |
2017-03-03 | $92.41 | $92.63 | $92.28 | $92.56 | $92.54 | 11,136 |
2017-03-02 | $92.82 | $93.10 | $92.38 | $92.39 | $92.37 | 20,105 |
2017-03-01 | $93.26 | $93.33 | $92.88 | $93.26 | $93.24 | 7,807 |
2017-02-28 | $92.67 | $93.04 | $92.31 | $92.31 | $92.29 | 24,509 |
2017-02-27 | $92.40 | $92.64 | $92.13 | $92.57 | $92.55 | 12,331 |
2017-02-24 | $91.84 | $92.32 | $91.55 | $92.24 | $92.22 | 11,180 |
2017-02-23 | $93.74 | $93.74 | $92.06 | $92.37 | $92.35 | 99,211 |
2017-02-22 | $93.00 | $93.52 | $92.96 | $93.35 | $93.33 | 38,096 |
2017-02-21 | $92.81 | $93.00 | $92.65 | $92.98 | $92.96 | 33,739 |
2017-02-17 | $92.25 | $92.63 | $92.07 | $92.49 | $92.47 | 11,592 |
2017-02-16 | $92.29 | $92.84 | $92.21 | $92.54 | $92.52 | 16,242 |
2017-02-15 | $91.56 | $92.49 | $91.56 | $92.24 | $92.22 | 10,534 |
2017-02-14 | $92.14 | $92.14 | $91.22 | $91.37 | $91.35 | 8,799 |
2017-02-13 | $91.95 | $91.95 | $91.70 | $91.71 | $91.69 | 12,171 |
2017-02-10 | $91.25 | $91.78 | $91.25 | $91.60 | $91.58 | 15,491 |
2017-02-09 | $91.47 | $91.47 | $91.11 | $91.19 | $91.17 | 17,403 |
2017-02-08 | $90.90 | $91.39 | $90.48 | $91.33 | $91.31 | 14,990 |
2017-02-07 | $90.64 | $91.00 | $90.36 | $90.89 | $90.87 | 30,423 |
2017-02-06 | $90.18 | $90.33 | $89.79 | $90.33 | $90.31 | 6,433 |
2017-02-03 | $89.91 | $90.30 | $89.91 | $90.10 | $90.07 | 10,229 |
2017-02-02 | $89.80 | $90.48 | $89.50 | $90.04 | $90.02 | 22,007 |
2017-02-01 | $90.35 | $90.35 | $89.51 | $90.09 | $90.07 | 10,223 |
2017-01-31 | $89.70 | $90.07 | $89.44 | $89.95 | $89.93 | 12,734 |
2017-01-30 | $90.23 | $90.31 | $89.07 | $90.08 | $90.06 | 21,547 |
2017-01-27 | $90.50 | $90.80 | $90.09 | $90.76 | $90.74 | 33,108 |
2017-01-26 | $91.11 | $91.11 | $90.42 | $90.53 | $90.51 | 11,528 |
2017-01-25 | $90.58 | $90.74 | $90.36 | $90.71 | $90.69 | 21,518 |
2017-01-24 | $89.66 | $90.10 | $89.40 | $90.02 | $90.00 | 19,393 |
2017-01-23 | $88.75 | $89.24 | $88.59 | $89.18 | $89.16 | 16,456 |
2017-01-20 | $89.06 | $89.07 | $88.42 | $88.55 | $88.53 | 15,485 |
2017-01-19 | $88.98 | $88.98 | $88.50 | $88.72 | $88.70 | 8,529 |
2017-01-18 | $88.11 | $88.46 | $87.67 | $88.46 | $88.44 | 21,030 |
2017-01-17 | $88.52 | $88.55 | $88.05 | $88.29 | $88.27 | 16,207 |
2017-01-13 | $87.86 | $88.68 | $87.86 | $88.56 | $88.54 | 12,367 |
2017-01-12 | $87.45 | $87.74 | $86.81 | $87.74 | $87.72 | 11,690 |
2017-01-11 | $87.48 | $87.85 | $87.19 | $87.80 | $87.78 | 13,503 |
2017-01-10 | $87.50 | $87.80 | $87.33 | $87.60 | $87.58 | 13,221 |
2017-01-09 | $87.25 | $87.49 | $87.00 | $87.32 | $87.30 | 31,090 |
2017-01-06 | $87.00 | $87.07 | $85.97 | $86.91 | $86.89 | 19,299 |
2017-01-05 | $84.96 | $86.34 | $84.96 | $86.30 | $86.28 | 20,578 |
2017-01-04 | $83.69 | $84.93 | $83.69 | $84.75 | $84.73 | 11,350 |
2017-01-03 | $83.22 | $84.01 | $83.19 | $83.70 | $83.68 | 23,839 |
2016-12-30 | $83.51 | $83.51 | $82.52 | $82.64 | $82.62 | 12,476 |
2016-12-29 | $83.62 | $83.68 | $83.31 | $83.49 | $83.47 | 13,726 |
2016-12-28 | $84.62 | $84.62 | $83.55 | $83.60 | $83.58 | 6,938 |
2016-12-27 | $83.65 | $84.62 | $83.65 | $84.29 | $84.27 | 9,772 |
2016-12-23 | $83.23 | $83.63 | $83.23 | $83.61 | $83.59 | 5,619 |
2016-12-22 | $84.20 | $84.20 | $83.26 | $83.37 | $83.35 | 13,477 |
2016-12-21 | $84.45 | $84.50 | $84.14 | $84.31 | $84.29 | 7,049 |
2016-12-20 | $84.43 | $84.58 | $84.30 | $84.52 | $84.50 | 5,742 |
2016-12-19 | $84.00 | $84.41 | $83.62 | $84.06 | $84.04 | 9,653 |
2016-12-16 | $84.64 | $84.73 | $83.94 | $83.94 | $83.92 | 15,100 |
2016-12-15 | $85.44 | $85.44 | $84.41 | $84.43 | $84.41 | 49,229 |
2016-12-14 | $86.19 | $86.29 | $85.28 | $85.29 | $85.27 | 10,370 |
2016-12-13 | $85.39 | $86.42 | $85.39 | $86.15 | $86.13 | 11,551 |
2016-12-12 | $85.57 | $85.64 | $84.84 | $85.00 | $84.98 | 8,214 |
2016-12-09 | $86.01 | $86.26 | $85.88 | $86.08 | $86.06 | 109,608 |
2016-12-08 | $85.30 | $85.78 | $85.30 | $85.73 | $85.71 | 16,106 |
2016-12-07 | $83.93 | $85.21 | $83.67 | $85.10 | $85.08 | 19,522 |
2016-12-06 | $84.03 | $84.03 | $83.56 | $83.87 | $83.85 | 29,207 |
2016-12-05 | $82.97 | $83.67 | $82.76 | $83.59 | $83.57 | 8,124 |
2016-12-02 | $82.54 | $82.74 | $82.10 | $82.44 | $82.42 | 12,869 |
2016-12-01 | $84.25 | $84.25 | $82.11 | $82.28 | $82.26 | 31,462 |
2016-11-30 | $85.48 | $85.77 | $84.20 | $84.33 | $84.31 | 20,505 |
2016-11-29 | $85.27 | $85.74 | $85.27 | $85.32 | $85.30 | 7,766 |
2016-11-28 | $85.09 | $85.43 | $85.01 | $85.11 | $85.09 | 16,803 |
2016-11-25 | $85.28 | $85.39 | $85.02 | $85.12 | $85.10 | 10,318 |
2016-11-23 | $84.89 | $84.93 | $84.51 | $84.93 | $84.91 | 22,293 |
2016-11-22 | $85.48 | $85.49 | $84.90 | $85.33 | $85.31 | 24,481 |
2016-11-21 | $84.41 | $85.00 | $84.41 | $84.97 | $84.95 | 30,750 |
2016-11-18 | $84.63 | $84.65 | $83.97 | $84.08 | $84.06 | 16,125 |
2016-11-17 | $83.63 | $84.57 | $83.63 | $84.31 | $84.29 | 28,179 |
2016-11-16 | $82.68 | $83.92 | $82.68 | $83.67 | $83.65 | 37,402 |
2016-11-15 | $82.37 | $83.83 | $82.37 | $83.23 | $83.21 | 33,026 |
2016-11-14 | $83.46 | $83.46 | $80.85 | $81.45 | $81.43 | 123,116 |
2016-11-11 | $82.40 | $83.44 | $81.92 | $83.12 | $83.10 | 79,865 |
2016-11-10 | $85.77 | $85.77 | $81.85 | $83.17 | $83.15 | 51,592 |
2016-11-09 | $84.27 | $85.68 | $83.75 | $85.47 | $85.45 | 42,743 |
2016-11-08 | $85.79 | $86.30 | $85.35 | $86.10 | $86.08 | 14,236 |
2016-11-07 | $85.08 | $85.55 | $84.78 | $85.38 | $85.36 | 13,531 |
2016-11-04 | $83.48 | $84.15 | $83.10 | $83.37 | $83.35 | 32,330 |
2016-11-03 | $83.75 | $84.40 | $83.46 | $83.54 | $83.52 | 13,041 |
2016-11-02 | $85.73 | $85.73 | $84.03 | $84.19 | $84.17 | 14,459 |
2016-11-01 | $86.64 | $86.67 | $85.20 | $85.79 | $85.77 | 25,636 |
2016-10-31 | $87.43 | $87.53 | $86.77 | $86.86 | $86.84 | 5,235 |
2016-10-28 | $87.96 | $88.13 | $87.22 | $87.27 | $87.25 | 27,089 |
2016-10-27 | $88.32 | $88.32 | $87.03 | $87.08 | $87.06 | 8,337 |
2016-10-26 | $88.51 | $88.52 | $87.83 | $87.86 | $87.84 | 23,403 |
2016-10-25 | $89.37 | $89.37 | $88.59 | $88.59 | $88.57 | 17,317 |
2016-10-24 | $88.90 | $89.23 | $88.68 | $89.18 | $89.16 | 20,703 |
2016-10-21 | $87.21 | $88.31 | $87.21 | $88.31 | $88.29 | 12,731 |
2016-10-20 | $87.56 | $87.56 | $87.01 | $87.30 | $87.28 | 18,459 |
2016-10-19 | $87.31 | $87.97 | $87.31 | $87.88 | $87.86 | 18,044 |
2016-10-18 | $87.20 | $87.52 | $87.20 | $87.26 | $87.24 | 8,659 |
2016-10-17 | $85.95 | $85.95 | $85.47 | $85.56 | $85.54 | 14,426 |
2016-10-14 | $86.46 | $87.00 | $85.75 | $85.89 | $85.87 | 10,075 |
2016-10-13 | $86.01 | $86.01 | $84.91 | $85.84 | $85.82 | 16,769 |
2016-10-12 | $86.65 | $87.03 | $86.47 | $86.67 | $86.65 | 7,775 |
2016-10-11 | $87.88 | $87.88 | $86.42 | $86.66 | $86.64 | 18,998 |
2016-10-10 | $87.69 | $88.33 | $87.69 | $88.11 | $88.09 | 35,506 |
2016-10-07 | $88.13 | $88.13 | $87.33 | $87.58 | $87.56 | 5,743 |
2016-10-06 | $88.60 | $88.60 | $87.87 | $88.25 | $88.23 | 12,967 |
2016-10-05 | $88.96 | $89.41 | $88.90 | $89.41 | $89.39 | 9,953 |
2016-10-04 | $88.29 | $88.85 | $88.16 | $88.49 | $88.47 | 41,410 |
2016-10-03 | $87.48 | $88.13 | $87.48 | $88.13 | $88.11 | 40,526 |
2016-09-30 | $87.78 | $87.93 | $87.25 | $87.68 | $87.66 | 32,633 |
2016-09-29 | $87.95 | $88.25 | $87.21 | $87.44 | $87.42 | 15,672 |
2016-09-28 | $87.93 | $88.11 | $87.39 | $88.07 | $88.05 | 26,351 |
2016-09-27 | $87.57 | $88.05 | $87.54 | $87.95 | $87.93 | 30,370 |
2016-09-26 | $87.11 | $87.11 | $86.42 | $86.78 | $86.76 | 43,056 |
2016-09-23 | $87.67 | $87.91 | $87.44 | $87.57 | $87.55 | 19,201 |
2016-09-22 | $87.30 | $87.64 | $87.28 | $87.60 | $87.58 | 25,793 |
2016-09-21 | $85.89 | $86.75 | $85.69 | $86.68 | $86.66 | 22,398 |
2016-09-20 | $85.55 | $85.66 | $85.39 | $85.63 | $85.61 | 9,415 |
2016-09-19 | $86.07 | $86.22 | $85.30 | $85.51 | $85.49 | 32,319 |
2016-09-16 | $85.65 | $85.70 | $85.36 | $85.42 | $85.40 | 16,851 |
2016-09-15 | $84.52 | $85.65 | $84.52 | $85.63 | $85.61 | 7,846 |
2016-09-14 | $84.58 | $85.39 | $84.48 | $84.69 | $84.67 | 19,796 |
2016-09-13 | $85.08 | $85.23 | $84.15 | $84.58 | $84.56 | 10,628 |
2016-09-12 | $83.78 | $85.85 | $83.68 | $85.71 | $85.69 | 27,920 |
2016-09-09 | $85.90 | $85.94 | $84.60 | $84.66 | $84.64 | 20,637 |
2016-09-08 | $86.69 | $87.08 | $86.59 | $86.72 | $86.70 | 11,907 |
2016-09-07 | $87.26 | $87.33 | $86.75 | $86.97 | $86.95 | 10,140 |
2016-09-06 | $86.01 | $87.12 | $86.01 | $87.11 | $87.09 | 23,386 |
2016-09-02 | $85.87 | $86.19 | $85.65 | $85.74 | $85.72 | 10,705 |
2016-09-01 | $84.71 | $85.37 | $84.67 | $85.35 | $85.33 | 9,319 |
2016-08-31 | $84.35 | $84.64 | $84.28 | $84.63 | $84.61 | 4,553 |
2016-08-30 | $84.64 | $84.83 | $84.28 | $84.43 | $84.41 | 9,394 |
2016-08-29 | $84.35 | $84.70 | $84.30 | $84.53 | $84.51 | 6,204 |
2016-08-26 | $84.00 | $84.70 | $83.88 | $84.36 | $84.34 | 25,133 |
2016-08-25 | $83.45 | $83.96 | $83.45 | $83.75 | $83.73 | 45,999 |
2016-08-24 | $84.20 | $84.36 | $83.29 | $83.30 | $83.28 | 30,947 |
2016-08-23 | $84.05 | $84.42 | $84.05 | $84.05 | $84.03 | 7,978 |
2016-08-22 | $84.01 | $84.03 | $83.50 | $83.70 | $83.68 | 13,286 |
2016-08-19 | $83.86 | $84.20 | $83.86 | $84.09 | $84.07 | 9,819 |
2016-08-18 | $84.05 | $84.24 | $83.88 | $83.97 | $83.95 | 8,004 |
2016-08-17 | $84.05 | $84.08 | $83.61 | $84.04 | $84.02 | 18,739 |
2016-08-16 | $84.74 | $84.74 | $84.05 | $84.27 | $84.25 | 13,991 |
2016-08-15 | $84.44 | $85.01 | $84.44 | $84.80 | $84.78 | 37,388 |
2016-08-12 | $83.78 | $84.23 | $83.64 | $84.18 | $84.16 | 47,100 |
2016-08-11 | $83.51 | $83.94 | $83.51 | $83.94 | $83.92 | 36,906 |
2016-08-10 | $83.12 | $83.38 | $83.01 | $83.19 | $83.17 | 12,502 |
2016-08-09 | $82.62 | $83.03 | $82.62 | $82.97 | $82.95 | 16,091 |
2016-08-08 | $82.57 | $82.98 | $82.10 | $82.56 | $82.54 | 7,485 |
2016-08-05 | $82.13 | $82.90 | $82.08 | $82.60 | $82.58 | 41,275 |
2016-08-04 | $81.06 | $81.43 | $80.71 | $81.23 | $81.21 | 33,492 |
2016-08-03 | $80.61 | $81.17 | $80.54 | $81.02 | $81.00 | 16,971 |
2016-08-02 | $81.37 | $81.41 | $80.39 | $80.80 | $80.78 | 30,523 |
2016-08-01 | $80.99 | $81.80 | $80.99 | $81.78 | $81.76 | 14,381 |
2016-07-29 | $81.23 | $81.39 | $80.65 | $81.06 | $81.04 | 11,660 |
2016-07-28 | $81.18 | $81.43 | $80.98 | $81.32 | $81.30 | 12,827 |
2016-07-27 | $80.97 | $80.97 | $80.32 | $80.79 | $80.78 | 6,795 |
2016-07-26 | $80.59 | $81.16 | $80.59 | $81.15 | $81.13 | 10,701 |
2016-07-25 | $80.50 | $80.50 | $79.99 | $80.25 | $80.23 | 10,844 |
2016-07-22 | $80.07 | $80.51 | $79.97 | $80.44 | $80.42 | 5,985 |
2016-07-21 | $80.54 | $80.86 | $80.01 | $80.10 | $80.08 | 7,576 |
2016-07-20 | $79.81 | $80.46 | $79.58 | $80.38 | $80.36 | 16,714 |
2016-07-19 | $79.53 | $79.74 | $79.37 | $79.49 | $79.47 | 8,337 |
2016-07-18 | $79.28 | $80.27 | $79.28 | $80.23 | $80.21 | 27,285 |
2016-07-15 | $79.71 | $79.72 | $79.19 | $79.35 | $79.33 | 14,754 |
2016-07-14 | $79.94 | $80.05 | $79.64 | $79.80 | $79.78 | 17,995 |
2016-07-13 | $79.96 | $79.96 | $79.19 | $79.25 | $79.23 | 16,943 |
2016-07-12 | $79.82 | $80.22 | $79.77 | $79.80 | $79.78 | 21,060 |
2016-07-11 | $78.50 | $79.55 | $78.50 | $79.30 | $79.28 | 42,788 |
2016-07-08 | $77.45 | $78.33 | $77.45 | $78.05 | $78.03 | 11,347 |
2016-07-07 | $76.99 | $77.20 | $76.81 | $77.06 | $77.04 | 4,152 |
2016-07-06 | $75.99 | $76.81 | $75.80 | $76.81 | $76.79 | 10,481 |
2016-07-05 | $76.67 | $76.77 | $76.07 | $76.61 | $76.59 | 19,914 |
2016-07-01 | $76.86 | $77.56 | $76.80 | $77.16 | $77.14 | 18,918 |
2016-06-30 | $75.99 | $76.56 | $75.89 | $76.55 | $76.53 | 7,825 |
2016-06-29 | $74.87 | $76.04 | $74.87 | $75.74 | $75.72 | 19,798 |
2016-06-28 | $73.54 | $74.52 | $73.54 | $74.11 | $74.09 | 18,735 |
2016-06-27 | $74.00 | $74.00 | $72.03 | $72.45 | $72.43 | 21,284 |
2016-06-24 | $75.00 | $76.06 | $74.34 | $74.78 | $74.76 | 37,596 |
2016-06-23 | $77.37 | $78.04 | $76.91 | $77.99 | $77.97 | 12,031 |
2016-06-22 | $76.86 | $77.22 | $76.55 | $76.68 | $76.66 | 12,583 |
2016-06-21 | $76.86 | $77.18 | $76.44 | $76.76 | $76.74 | 21,687 |
2016-06-20 | $76.58 | $77.66 | $76.58 | $76.76 | $76.74 | 13,349 |
2016-06-17 | $76.56 | $76.56 | $75.48 | $75.62 | $75.60 | 11,846 |
2016-06-16 | $76.02 | $76.51 | $75.34 | $76.51 | $76.49 | 6,379 |
2016-06-15 | $76.62 | $76.68 | $76.25 | $76.25 | $76.23 | 124,070 |
2016-06-14 | $75.77 | $76.59 | $75.76 | $76.34 | $76.32 | 15,374 |
2016-06-13 | $76.16 | $77.02 | $75.96 | $76.03 | $76.01 | 18,516 |
2016-06-10 | $77.31 | $77.33 | $76.36 | $76.56 | $76.54 | 11,674 |
2016-06-09 | $77.90 | $78.33 | $77.90 | $78.25 | $78.23 | 22,658 |
2016-06-08 | $78.79 | $78.79 | $78.23 | $78.43 | $78.41 | 32,293 |
2016-06-07 | $79.06 | $79.06 | $78.58 | $78.58 | $78.56 | 11,605 |
2016-06-06 | $78.45 | $79.10 | $78.45 | $78.94 | $78.92 | 13,185 |
2016-06-03 | $78.56 | $78.56 | $77.89 | $78.26 | $78.24 | 5,790 |
2016-06-02 | $78.40 | $78.82 | $78.17 | $78.82 | $78.80 | 23,293 |
2016-06-01 | $78.50 | $78.71 | $77.99 | $78.46 | $78.44 | 7,645 |
2016-05-31 | $79.01 | $79.17 | $78.57 | $78.77 | $78.75 | 7,051 |
2016-05-27 | $77.72 | $78.72 | $77.72 | $78.72 | $78.70 | 19,594 |
2016-05-26 | $77.46 | $77.61 | $77.27 | $77.61 | $77.59 | 12,595 |
2016-05-25 | $77.10 | $77.38 | $76.90 | $77.11 | $77.09 | 8,716 |
2016-05-24 | $75.75 | $77.11 | $75.75 | $76.95 | $76.93 | 23,889 |
2016-05-23 | $75.47 | $75.60 | $75.21 | $75.30 | $75.28 | 17,569 |
2016-05-20 | $75.01 | $75.73 | $74.99 | $75.49 | $75.47 | 12,234 |
2016-05-19 | $74.96 | $75.13 | $74.06 | $74.66 | $74.64 | 17,290 |
2016-05-18 | $74.99 | $75.75 | $74.85 | $75.34 | $75.32 | 12,277 |
2016-05-17 | $75.91 | $76.38 | $75.37 | $75.38 | $75.36 | 23,378 |
2016-05-16 | $75.10 | $76.11 | $75.10 | $75.92 | $75.90 | 28,026 |
2016-05-13 | $75.03 | $75.38 | $74.82 | $74.97 | $74.95 | 16,111 |
2016-05-12 | $75.83 | $75.83 | $74.63 | $75.12 | $75.10 | 19,802 |
2016-05-11 | $75.80 | $76.08 | $75.47 | $75.66 | $75.64 | 54,380 |
2016-05-10 | $75.31 | $76.16 | $75.31 | $76.14 | $76.12 | 7,404 |
2016-05-09 | $75.04 | $75.44 | $74.71 | $74.88 | $74.86 | 13,256 |
2016-05-06 | $74.52 | $75.38 | $74.31 | $75.35 | $75.33 | 11,871 |
2016-05-05 | $75.53 | $75.71 | $74.74 | $74.79 | $74.77 | 12,368 |
2016-05-04 | $74.78 | $75.26 | $74.57 | $75.15 | $75.13 | 12,153 |
2016-05-03 | $76.05 | $76.05 | $75.40 | $75.57 | $75.55 | 40,519 |
2016-05-02 | $76.45 | $76.68 | $75.79 | $76.59 | $76.57 | 26,077 |
2016-04-29 | $76.63 | $76.84 | $75.95 | $76.44 | $76.42 | 22,961 |
2016-04-28 | $76.04 | $77.06 | $75.32 | $75.32 | $75.30 | 9,754 |
2016-04-27 | $75.30 | $75.64 | $74.89 | $75.51 | $75.49 | 39,634 |
2016-04-26 | $76.20 | $76.42 | $75.53 | $75.74 | $75.72 | 18,733 |
2016-04-25 | $76.24 | $76.54 | $75.79 | $76.16 | $76.14 | 15,097 |
2016-04-22 | $76.85 | $77.17 | $75.93 | $76.55 | $76.53 | 23,176 |
2016-04-21 | $77.72 | $77.92 | $77.31 | $77.36 | $77.34 | 10,969 |
2016-04-20 | $77.05 | $77.85 | $76.91 | $77.47 | $77.45 | 13,431 |
2016-04-19 | $77.87 | $77.87 | $76.30 | $76.95 | $76.93 | 19,887 |
2016-04-18 | $77.14 | $78.06 | $77.14 | $77.99 | $77.97 | 16,298 |
2016-04-15 | $77.39 | $77.55 | $77.21 | $77.46 | $77.44 | 9,218 |
2016-04-14 | $77.48 | $77.92 | $77.30 | $77.60 | $77.58 | 53,804 |
2016-04-13 | $76.21 | $77.34 | $76.21 | $77.32 | $77.30 | 38,969 |
2016-04-12 | $74.73 | $75.67 | $74.33 | $75.52 | $75.50 | 29,597 |
2016-04-11 | $75.38 | $75.49 | $74.58 | $74.58 | $74.56 | 10,164 |
2016-04-08 | $75.74 | $75.74 | $74.63 | $74.92 | $74.90 | 9,351 |
2016-04-07 | $75.54 | $76.00 | $74.83 | $75.07 | $75.05 | 9,642 |
2016-04-06 | $74.88 | $76.27 | $74.88 | $76.09 | $76.07 | 24,944 |
2016-04-05 | $74.97 | $75.28 | $74.65 | $74.91 | $74.89 | 30,669 |
2016-04-04 | $75.91 | $76.09 | $75.43 | $75.65 | $75.63 | 43,914 |
2016-04-01 | $75.11 | $76.13 | $75.11 | $76.09 | $76.07 | 14,869 |
2016-03-31 | $76.08 | $76.32 | $75.70 | $75.74 | $75.72 | 27,954 |
2016-03-30 | $76.08 | $76.57 | $75.81 | $75.96 | $75.94 | 111,591 |
2016-03-29 | $74.19 | $75.75 | $74.08 | $75.71 | $75.69 | 19,297 |
2016-03-28 | $74.57 | $74.62 | $73.90 | $74.17 | $74.15 | 25,360 |
2016-03-24 | $73.50 | $74.42 | $73.50 | $74.42 | $74.40 | 21,151 |
2016-03-23 | $75.01 | $75.01 | $74.07 | $74.33 | $74.31 | 13,605 |
2016-03-22 | $74.55 | $75.34 | $74.40 | $75.20 | $75.18 | 35,005 |
2016-03-21 | $74.76 | $75.33 | $74.76 | $75.15 | $75.13 | 8,702 |
2016-03-18 | $75.10 | $75.19 | $74.60 | $74.86 | $74.84 | 29,590 |
2016-03-17 | $74.71 | $75.26 | $74.58 | $74.80 | $74.78 | 27,390 |
2016-03-16 | $73.67 | $75.06 | $73.67 | $74.74 | $74.72 | 14,799 |
2016-03-15 | $74.05 | $74.12 | $73.68 | $73.86 | $73.84 | 23,145 |
2016-03-14 | $74.12 | $74.70 | $73.97 | $74.56 | $74.54 | 15,134 |
2016-03-11 | $72.94 | $74.25 | $72.94 | $74.24 | $74.22 | 24,728 |
2016-03-10 | $72.98 | $73.19 | $71.54 | $72.20 | $72.18 | 8,837 |
2016-03-09 | $72.62 | $72.62 | $71.74 | $72.55 | $72.53 | 9,754 |
2016-03-08 | $72.62 | $73.00 | $72.47 | $72.72 | $72.71 | 13,977 |
2016-03-07 | $73.63 | $73.87 | $72.53 | $73.15 | $73.13 | 81,949 |
2016-03-04 | $73.97 | $74.69 | $73.58 | $74.21 | $74.19 | 40,926 |
2016-03-03 | $73.56 | $73.74 | $73.10 | $73.72 | $73.71 | 6,884 |
2016-03-02 | $73.66 | $73.66 | $73.01 | $73.58 | $73.56 | 17,552 |
2016-03-01 | $72.39 | $73.50 | $72.31 | $73.50 | $73.48 | 77,704 |
2016-02-29 | $71.82 | $72.60 | $71.80 | $71.86 | $71.84 | 6,568 |
2016-02-26 | $72.16 | $72.31 | $71.77 | $71.88 | $71.86 | 14,153 |
2016-02-25 | $70.92 | $71.16 | $70.05 | $71.16 | $71.14 | 27,401 |
2016-02-24 | $69.69 | $71.32 | $69.04 | $71.32 | $71.30 | 10,750 |
2016-02-23 | $71.71 | $71.71 | $70.60 | $70.73 | $70.71 | 18,387 |
2016-02-22 | $71.55 | $72.31 | $71.42 | $72.08 | $72.06 | 23,887 |
2016-02-19 | $69.73 | $70.89 | $69.55 | $70.77 | $70.75 | 12,326 |
2016-02-18 | $71.07 | $71.07 | $69.80 | $69.97 | $69.95 | 30,299 |
2016-02-17 | $69.15 | $70.75 | $69.00 | $70.59 | $70.57 | 58,854 |
2016-02-16 | $66.98 | $68.21 | $66.98 | $68.21 | $68.19 | 49,579 |
2016-02-12 | $65.33 | $66.04 | $65.33 | $65.87 | $65.85 | 14,749 |
2016-02-11 | $63.54 | $64.95 | $63.45 | $64.48 | $64.47 | 93,148 |
2016-02-10 | $63.98 | $65.34 | $63.82 | $64.35 | $64.34 | 59,214 |
2016-02-09 | $62.07 | $64.39 | $62.00 | $62.90 | $62.89 | 65,620 |
2016-02-08 | $63.93 | $64.05 | $62.24 | $63.28 | $63.27 | 104,749 |
2016-02-05 | $68.69 | $68.69 | $65.23 | $65.37 | $65.36 | 58,010 |
2016-02-04 | $68.58 | $69.05 | $67.70 | $68.97 | $68.95 | 75,486 |
2016-02-03 | $70.09 | $70.13 | $67.30 | $68.57 | $68.55 | 83,504 |
2016-02-02 | $71.36 | $71.36 | $69.37 | $69.92 | $69.90 | 66,399 |
2016-02-01 | $70.77 | $71.80 | $70.77 | $71.43 | $71.41 | 182,619 |
2016-01-29 | $69.98 | $71.11 | $69.92 | $71.02 | $71.00 | 46,907 |
2016-01-28 | $70.57 | $70.79 | $69.40 | $70.28 | $70.26 | 32,021 |
2016-01-27 | $70.39 | $70.80 | $68.72 | $68.96 | $68.94 | 29,824 |
2016-01-26 | $71.19 | $71.20 | $70.00 | $71.05 | $71.03 | 38,529 |
2016-01-25 | $71.65 | $71.97 | $70.75 | $70.75 | $70.73 | 17,612 |
2016-01-22 | $71.49 | $72.07 | $71.11 | $71.65 | $71.63 | 42,374 |
2016-01-21 | $69.82 | $71.43 | $69.16 | $70.46 | $70.44 | 36,727 |
2016-01-20 | $68.78 | $70.58 | $67.10 | $69.85 | $69.83 | 83,571 |
2016-01-19 | $70.95 | $71.33 | $69.52 | $70.33 | $70.31 | 58,621 |
2016-01-15 | $70.19 | $70.75 | $69.01 | $70.11 | $70.09 | 56,591 |
2016-01-14 | $71.24 | $73.19 | $69.55 | $72.66 | $72.65 | 44,939 |
2016-01-13 | $74.52 | $74.52 | $70.50 | $70.99 | $70.97 | 118,160 |
2016-01-12 | $73.86 | $74.44 | $73.00 | $73.88 | $73.86 | 95,700 |
2016-01-11 | $73.88 | $73.88 | $72.00 | $73.14 | $73.12 | 183,395 |
2016-01-08 | $74.96 | $75.39 | $73.35 | $73.35 | $73.33 | 54,825 |
2016-01-07 | $75.27 | $75.89 | $73.85 | $74.09 | $74.07 | 49,223 |
2016-01-06 | $75.79 | $77.38 | $75.77 | $77.08 | $77.06 | 46,030 |
2016-01-05 | $77.43 | $77.78 | $77.01 | $77.33 | $77.31 | 36,087 |
2016-01-04 | $78.25 | $78.25 | $76.62 | $77.29 | $77.27 | 120,835 |
2015-12-31 | $80.87 | $80.95 | $80.23 | $80.23 | $80.21 | 22,032 |
2015-12-30 | $81.74 | $81.75 | $80.83 | $80.94 | $80.92 | 21,771 |
2015-12-29 | $81.29 | $81.91 | $81.29 | $81.85 | $81.83 | 21,523 |
2015-12-28 | $80.81 | $80.81 | $79.97 | $80.69 | $80.67 | 19,724 |
2015-12-24 | $81.01 | $81.01 | $80.73 | $80.84 | $80.82 | 6,572 |
2015-12-23 | $81.05 | $81.05 | $80.52 | $80.90 | $80.88 | 34,601 |
2015-12-22 | $80.77 | $80.77 | $80.00 | $80.68 | $80.66 | 36,685 |
2015-12-21 | $80.59 | $80.60 | $79.59 | $80.23 | $80.21 | 30,325 |
2015-12-18 | $81.00 | $81.18 | $79.92 | $80.14 | $80.12 | 35,124 |
2015-12-17 | $82.40 | $82.54 | $81.13 | $81.21 | $81.19 | 58,395 |
2015-12-16 | $81.18 | $82.10 | $80.29 | $82.00 | $81.98 | 42,176 |
2015-12-15 | $80.31 | $81.16 | $80.31 | $80.58 | $80.56 | 37,564 |
2015-12-14 | $79.03 | $80.08 | $78.35 | $80.08 | $80.06 | 35,428 |
2015-12-11 | $80.81 | $80.81 | $79.10 | $79.22 | $79.20 | 36,030 |
2015-12-10 | $81.22 | $81.87 | $80.94 | $81.32 | $81.30 | 20,117 |
2015-12-09 | $82.35 | $82.35 | $80.61 | $81.15 | $81.13 | 28,178 |
2015-12-08 | $81.20 | $82.60 | $81.17 | $82.46 | $82.44 | 19,589 |
2015-12-07 | $83.21 | $83.21 | $81.85 | $82.16 | $82.14 | 35,006 |
2015-12-04 | $82.26 | $83.09 | $81.77 | $82.96 | $82.94 | 53,069 |
2015-12-03 | $83.12 | $83.36 | $81.37 | $81.81 | $81.79 | 31,386 |
2015-12-02 | $82.92 | $83.50 | $82.51 | $82.73 | $82.71 | 46,308 |
2015-12-01 | $82.13 | $82.67 | $81.65 | $82.65 | $82.63 | 190,096 |
2015-11-30 | $81.74 | $81.78 | $81.09 | $81.67 | $81.65 | 16,176 |
2015-11-27 | $81.45 | $81.56 | $80.96 | $81.30 | $81.28 | 11,480 |
2015-11-25 | $81.44 | $81.57 | $81.18 | $81.41 | $81.39 | 20,109 |
2015-11-24 | $81.27 | $81.27 | $80.01 | $81.00 | $80.98 | 64,592 |
2015-11-23 | $81.86 | $82.24 | $81.27 | $81.64 | $81.62 | 77,458 |
2015-11-20 | $81.03 | $81.85 | $80.76 | $81.59 | $81.57 | 32,859 |
2015-11-19 | $80.66 | $81.20 | $80.59 | $80.59 | $80.57 | 39,027 |
2015-11-18 | $79.01 | $80.41 | $79.01 | $80.20 | $80.18 | 44,409 |
2015-11-17 | $79.11 | $79.41 | $78.42 | $78.81 | $78.79 | 37,489 |
2015-11-16 | $77.49 | $78.75 | $77.00 | $78.58 | $78.56 | 20,968 |
2015-11-13 | $79.18 | $79.47 | $77.51 | $77.51 | $77.49 | 27,247 |
2015-11-12 | $80.19 | $80.91 | $79.70 | $79.76 | $79.74 | 26,092 |
2015-11-11 | $80.63 | $80.81 | $80.02 | $80.42 | $80.40 | 26,980 |
2015-11-10 | $79.28 | $80.21 | $78.94 | $80.09 | $80.07 | 48,870 |
2015-11-09 | $81.02 | $81.02 | $79.14 | $79.60 | $79.58 | 92,218 |
2015-11-06 | $80.97 | $81.42 | $80.52 | $81.42 | $81.40 | 18,467 |
2015-11-05 | $81.39 | $81.90 | $80.55 | $81.29 | $81.27 | 43,841 |
2015-11-04 | $80.38 | $80.74 | $80.17 | $80.60 | $80.58 | 29,019 |
2015-11-03 | $79.92 | $80.52 | $79.71 | $79.99 | $79.97 | 42,125 |
2015-11-02 | $79.15 | $80.06 | $78.75 | $79.93 | $79.91 | 52,753 |
2015-10-30 | $78.47 | $79.36 | $78.47 | $78.93 | $78.91 | 18,849 |
2015-10-29 | $77.98 | $78.13 | $77.77 | $77.93 | $77.91 | 11,205 |
2015-10-28 | $77.39 | $78.33 | $77.08 | $78.26 | $78.24 | 21,577 |
2015-10-27 | $78.10 | $78.24 | $77.66 | $77.95 | $77.94 | 17,459 |
2015-10-26 | $77.37 | $78.33 | $77.31 | $78.05 | $78.03 | 50,976 |
2015-10-23 | $77.07 | $77.09 | $76.30 | $76.60 | $76.58 | 25,722 |
2015-10-22 | $74.42 | $75.25 | $74.22 | $74.51 | $74.49 | 15,354 |
2015-10-21 | $74.95 | $74.95 | $73.61 | $73.76 | $73.74 | 19,344 |
2015-10-20 | $75.50 | $75.67 | $74.60 | $74.92 | $74.90 | 7,754 |
2015-10-19 | $74.55 | $75.69 | $74.55 | $75.64 | $75.62 | 24,962 |
2015-10-16 | $74.61 | $75.00 | $74.33 | $74.93 | $74.91 | 20,527 |
2015-10-15 | $73.84 | $74.35 | $73.34 | $74.31 | $74.29 | 10,920 |
2015-10-14 | $74.18 | $74.18 | $73.11 | $73.31 | $73.29 | 5,399 |
2015-10-13 | $73.88 | $74.69 | $73.73 | $73.78 | $73.76 | 17,725 |
2015-10-12 | $73.96 | $74.27 | $73.84 | $74.18 | $74.16 | 11,257 |
2015-10-09 | $73.66 | $74.20 | $73.57 | $73.94 | $73.92 | 21,868 |
2015-10-08 | $73.16 | $73.71 | $71.96 | $73.45 | $73.43 | 15,838 |
2015-10-07 | $73.16 | $73.38 | $72.30 | $73.15 | $73.13 | 8,393 |
2015-10-06 | $73.25 | $73.56 | $72.16 | $72.65 | $72.63 | 12,252 |
2015-10-05 | $72.05 | $73.28 | $71.80 | $73.18 | $73.16 | 17,663 |
2015-10-02 | $68.41 | $71.35 | $68.41 | $71.35 | $71.33 | 15,028 |
2015-10-01 | $69.22 | $69.30 | $68.29 | $69.20 | $69.18 | 5,067 |
2015-09-30 | $68.05 | $69.08 | $68.05 | $69.08 | $69.06 | 16,204 |
2015-09-29 | $67.75 | $67.95 | $66.73 | $67.18 | $67.16 | 11,266 |
2015-09-28 | $69.14 | $69.14 | $67.03 | $67.35 | $67.33 | 16,405 |
2015-09-25 | $71.16 | $71.25 | $69.35 | $69.73 | $69.71 | 10,195 |
2015-09-24 | $69.95 | $70.48 | $69.26 | $70.48 | $70.46 | 15,792 |
2015-09-23 | $70.95 | $71.00 | $70.29 | $70.34 | $70.32 | 11,910 |
2015-09-22 | $71.33 | $71.47 | $70.46 | $70.96 | $70.94 | 7,388 |
2015-09-21 | $72.71 | $72.97 | $71.76 | $72.26 | $72.24 | 10,956 |
2015-09-18 | $72.05 | $73.02 | $72.05 | $72.22 | $72.20 | 6,820 |
2015-09-17 | $72.81 | $74.00 | $72.74 | $73.17 | $73.15 | 6,269 |
2015-09-16 | $71.68 | $73.10 | $71.68 | $73.01 | $72.99 | 5,129 |
2015-09-15 | $70.69 | $71.73 | $70.38 | $71.57 | $71.55 | 10,312 |
2015-09-14 | $71.09 | $71.09 | $70.39 | $70.54 | $70.52 | 7,032 |
2015-09-11 | $70.79 | $71.03 | $70.34 | $71.03 | $71.01 | 8,720 |
2015-09-10 | $70.42 | $71.13 | $70.39 | $70.88 | $70.86 | 5,486 |
2015-09-09 | $71.20 | $71.65 | $70.34 | $70.55 | $70.53 | 15,244 |
2015-09-08 | $70.25 | $71.04 | $69.90 | $70.36 | $70.34 | 9,639 |
2015-09-04 | $69.23 | $69.59 | $68.82 | $69.32 | $69.30 | 65,798 |
2015-09-03 | $70.79 | $71.11 | $70.11 | $70.25 | $70.23 | 17,086 |
2015-09-02 | $70.40 | $70.49 | $69.23 | $70.34 | $70.32 | 11,721 |
2015-09-01 | $69.42 | $70.67 | $68.92 | $69.30 | $69.28 | 16,063 |
2015-08-31 | $71.88 | $72.33 | $71.25 | $71.49 | $71.47 | 28,426 |
2015-08-28 | $72.44 | $72.61 | $71.93 | $72.40 | $72.38 | 23,053 |
2015-08-27 | $71.00 | $72.24 | $71.00 | $71.98 | $71.96 | 32,258 |
Invesco NASDAQ Internet ETF (PNQI) News Headlines
Recent Invesco NASDAQ Internet ETF (PNQI) News
Similar Companies to Invesco NASDAQ Internet ETF (PNQI) 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 | -- | -- | -- |