Invesco FTSE RAFI US 1000 ETF (PRF) Exchange: NYSE ARCA
Data as of April 26, 2024
$37.30 ($-0.11) -0.29%
Invesco FTSE RAFI US 1000 ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI US 1000 ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $37.22 |
Previous Close | $37.30 |
High | $37.41 |
Low | $37.22 |
Adjusted Open | $37.22 |
Previous Adjusted Close | $37.30 |
Adjusted High | $37.41 |
Adjusted Low | $37.22 |
About Invesco FTSE RAFI US 1000 ETF (PRF)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. The Underlying Index is composed of 1,000 common stocks that FTSE International Limited and Research Affiliates LLC (“FTSE” and “RA”, respectively, and collectively, the “Index Provider”), strictly in accordance with their guidelines and mandated procedures, include to track the performance of the largest U.S. companies based on the following four fundamental measures: book value, cash flow, sales and dividends. As of June 30, 2020, the Underlying Index as comprised of 1,006 constituents with market capitalizations ranging from $47.94 million to $1.58 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 “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. 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.
Invest in Invesco FTSE RAFI US 1000 ETF (PRF)
Historical Stock Data for Invesco FTSE RAFI US 1000 ETF (PRF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $37.22 | $37.41 | $37.22 | $37.30 | $37.30 | 387,899 |
2024-03-14 | $37.65 | $37.65 | $37.19 | $37.41 | $37.41 | 335,049 |
2024-03-13 | $37.57 | $37.70 | $37.48 | $37.58 | $37.58 | 412,124 |
2024-03-12 | $37.45 | $37.58 | $37.29 | $37.53 | $37.53 | 300,107 |
2024-03-11 | $37.19 | $37.35 | $37.09 | $37.33 | $37.33 | 325,698 |
2024-03-08 | $37.43 | $37.55 | $37.25 | $37.28 | $37.28 | 537,271 |
2024-03-07 | $37.31 | $37.43 | $37.31 | $37.36 | $37.36 | 613,777 |
2024-03-06 | $37.14 | $37.24 | $36.99 | $37.09 | $37.09 | 435,487 |
2024-03-05 | $36.98 | $37.18 | $36.79 | $36.92 | $36.92 | 436,441 |
2024-03-04 | $37.03 | $37.20 | $37.03 | $37.10 | $37.10 | 291,248 |
2024-03-01 | $36.92 | $37.09 | $36.81 | $37.07 | $37.07 | 437,258 |
2024-02-29 | $36.83 | $36.92 | $36.68 | $36.82 | $36.82 | 544,115 |
2024-02-28 | $36.60 | $36.80 | $36.60 | $36.69 | $36.69 | 349,277 |
2024-02-27 | $36.69 | $36.75 | $36.62 | $36.73 | $36.73 | 843,411 |
2024-02-26 | $36.80 | $36.85 | $36.59 | $36.59 | $36.59 | 402,676 |
2024-02-23 | $36.74 | $36.87 | $36.73 | $36.78 | $36.78 | 202,016 |
2024-02-22 | $36.51 | $36.77 | $36.44 | $36.68 | $36.68 | 375,587 |
2024-02-21 | $36.15 | $36.31 | $36.07 | $36.31 | $36.31 | 348,180 |
2024-02-20 | $36.15 | $36.28 | $36.12 | $36.19 | $36.19 | 779,324 |
2024-02-16 | $36.37 | $36.47 | $36.24 | $36.26 | $36.26 | 315,177 |
2024-02-15 | $36.09 | $36.46 | $36.09 | $36.42 | $36.42 | 359,388 |
2024-02-14 | $35.92 | $36.04 | $35.76 | $36.02 | $36.02 | 392,927 |
2024-02-13 | $35.86 | $35.93 | $35.48 | $35.72 | $35.72 | 1,084,369 |
2024-02-12 | $36.12 | $36.42 | $36.10 | $36.29 | $36.29 | 291,518 |
2024-02-09 | $36.02 | $36.12 | $35.94 | $36.10 | $36.10 | 484,342 |
2024-02-08 | $35.98 | $36.03 | $35.86 | $36.00 | $36.00 | 206,697 |
2024-02-07 | $35.95 | $36.02 | $35.83 | $35.97 | $35.97 | 267,903 |
2024-02-06 | $35.75 | $35.84 | $35.70 | $35.80 | $35.80 | 271,132 |
2024-02-05 | $35.81 | $35.82 | $35.57 | $35.67 | $35.67 | 356,263 |
2024-02-02 | $35.76 | $36.11 | $35.69 | $35.95 | $35.95 | 612,067 |
2024-02-01 | $35.57 | $35.80 | $35.36 | $35.80 | $35.80 | 382,828 |
2024-01-31 | $35.86 | $35.91 | $35.45 | $35.45 | $35.45 | 801,333 |
2024-01-30 | $35.82 | $35.99 | $35.80 | $35.95 | $35.95 | 304,641 |
2024-01-29 | $35.68 | $35.87 | $35.61 | $35.85 | $35.85 | 343,062 |
2024-01-26 | $35.64 | $35.75 | $35.60 | $35.69 | $35.69 | 320,500 |
2024-01-25 | $35.49 | $35.68 | $35.46 | $35.67 | $35.67 | 525,235 |
2024-01-24 | $35.55 | $35.57 | $35.31 | $35.32 | $35.32 | 408,819 |
2024-01-23 | $35.34 | $35.42 | $35.27 | $35.38 | $35.38 | 335,644 |
2024-01-22 | $35.25 | $35.41 | $35.24 | $35.31 | $35.31 | 434,949 |
2024-01-19 | $34.89 | $35.22 | $34.77 | $35.17 | $35.17 | 515,053 |
2024-01-18 | $34.67 | $34.83 | $34.52 | $34.79 | $34.79 | 862,486 |
2024-01-17 | $34.62 | $34.76 | $34.49 | $34.62 | $34.62 | 525,580 |
2024-01-16 | $34.94 | $34.97 | $34.75 | $34.86 | $34.86 | 388,723 |
2024-01-12 | $35.19 | $35.30 | $35.00 | $35.08 | $35.08 | 355,162 |
2024-01-11 | $35.18 | $35.21 | $34.86 | $35.09 | $35.09 | 583,730 |
2024-01-10 | $35.14 | $35.25 | $35.05 | $35.20 | $35.20 | 340,351 |
2024-01-09 | $35.07 | $35.18 | $35.01 | $35.12 | $35.12 | 379,907 |
2024-01-08 | $34.97 | $35.31 | $34.89 | $35.29 | $35.29 | 499,476 |
2024-01-05 | $34.83 | $35.15 | $34.81 | $34.97 | $34.97 | 582,993 |
2024-01-04 | $34.93 | $35.11 | $34.84 | $34.84 | $34.84 | 362,157 |
2024-01-03 | $35.07 | $35.15 | $34.91 | $34.93 | $34.93 | 498,354 |
2024-01-02 | $34.99 | $35.32 | $34.99 | $35.23 | $35.23 | 399,994 |
2023-12-29 | $35.25 | $35.31 | $35.08 | $35.20 | $35.20 | 295,753 |
2023-12-28 | $35.24 | $35.35 | $35.23 | $35.31 | $35.31 | 457,944 |
2023-12-27 | $35.19 | $35.30 | $35.16 | $35.29 | $35.29 | 391,102 |
2023-12-26 | $35.07 | $35.31 | $35.07 | $35.24 | $35.24 | 324,322 |
2023-12-22 | $35.02 | $35.18 | $34.91 | $35.04 | $35.04 | 434,890 |
2023-12-21 | $34.83 | $34.94 | $34.64 | $34.92 | $34.92 | 390,296 |
2023-12-20 | $35.00 | $35.16 | $34.56 | $34.56 | $34.56 | 614,833 |
2023-12-19 | $34.84 | $35.10 | $34.84 | $35.09 | $35.09 | 368,742 |
2023-12-18 | $34.86 | $34.89 | $34.78 | $34.80 | $34.80 | 356,891 |
2023-12-15 | $34.96 | $35.00 | $34.78 | $34.84 | $34.66 | 425,184 |
2023-12-14 | $34.86 | $35.13 | $34.86 | $35.02 | $34.84 | 672,035 |
2023-12-13 | $34.06 | $34.64 | $34.03 | $34.64 | $34.46 | 289,849 |
2023-12-12 | $34.01 | $34.11 | $33.90 | $34.08 | $33.90 | 368,693 |
2023-12-11 | $33.87 | $34.05 | $33.87 | $34.04 | $34.04 | 315,875 |
2023-12-08 | $33.68 | $33.91 | $33.67 | $33.87 | $33.87 | 348,040 |
2023-12-07 | $33.61 | $33.75 | $33.58 | $33.72 | $33.72 | 4,214,004 |
2023-12-06 | $33.74 | $33.81 | $33.48 | $33.49 | $33.49 | 446,704 |
2023-12-05 | $33.66 | $33.72 | $33.56 | $33.61 | $33.61 | 379,041 |
2023-12-04 | $33.59 | $33.82 | $33.58 | $33.77 | $33.77 | 298,104 |
2023-12-01 | $33.41 | $33.84 | $33.41 | $33.82 | $33.82 | 562,019 |
2023-11-30 | $33.32 | $33.49 | $33.25 | $33.47 | $33.47 | 407,590 |
2023-11-29 | $33.36 | $33.49 | $33.21 | $33.25 | $33.25 | 373,719 |
2023-11-28 | $33.20 | $33.33 | $33.12 | $33.20 | $33.20 | 361,636 |
2023-11-27 | $33.20 | $33.26 | $33.15 | $33.21 | $33.21 | 290,682 |
2023-11-24 | $33.21 | $33.30 | $33.19 | $33.29 | $33.29 | 100,481 |
2023-11-22 | $33.12 | $33.25 | $33.12 | $33.19 | $33.19 | 316,495 |
2023-11-21 | $33.09 | $33.09 | $32.97 | $33.05 | $33.05 | 462,511 |
2023-11-20 | $32.94 | $33.22 | $32.92 | $33.13 | $33.13 | 338,186 |
2023-11-17 | $32.89 | $32.99 | $32.86 | $32.97 | $32.97 | 476,129 |
2023-11-16 | $32.82 | $32.89 | $32.69 | $32.84 | $32.84 | 344,291 |
2023-11-15 | $32.83 | $33.02 | $32.83 | $32.89 | $32.89 | 337,793 |
2023-11-14 | $32.45 | $32.84 | $32.45 | $32.74 | $32.74 | 455,568 |
2023-11-13 | $32.00 | $32.12 | $31.93 | $32.03 | $32.03 | 1,608,498 |
2023-11-10 | $31.82 | $32.11 | $31.70 | $32.10 | $32.10 | 246,936 |
2023-11-09 | $32.06 | $32.06 | $31.66 | $31.69 | $31.69 | 390,807 |
2023-11-08 | $32.04 | $32.08 | $31.82 | $31.93 | $31.93 | 416,276 |
2023-11-07 | $32.02 | $32.10 | $31.93 | $32.04 | $32.04 | 289,066 |
2023-11-06 | $32.22 | $32.24 | $31.99 | $32.09 | $32.09 | 267,279 |
2023-11-03 | $32.03 | $32.30 | $32.03 | $32.16 | $32.16 | 415,952 |
2023-11-02 | $31.42 | $31.81 | $31.42 | $31.80 | $31.80 | 439,387 |
2023-11-01 | $31.04 | $31.26 | $30.94 | $31.20 | $31.20 | 477,581 |
2023-10-31 | $30.78 | $31.00 | $30.71 | $30.97 | $30.97 | 519,872 |
2023-10-30 | $30.56 | $30.81 | $30.51 | $30.74 | $30.74 | 755,824 |
2023-10-27 | $30.72 | $30.74 | $30.29 | $30.37 | $30.37 | 1,039,756 |
2023-10-26 | $30.77 | $30.90 | $30.61 | $30.69 | $30.69 | 1,327,215 |
2023-10-25 | $31.06 | $31.09 | $30.78 | $30.82 | $30.82 | 787,918 |
2023-10-24 | $31.10 | $31.29 | $31.02 | $31.18 | $31.18 | 431,289 |
2023-10-23 | $31.01 | $31.26 | $30.91 | $30.96 | $30.96 | 1,048,890 |
2023-10-20 | $31.46 | $31.51 | $31.14 | $31.16 | $31.16 | 646,348 |
2023-10-19 | $31.80 | $31.97 | $31.45 | $31.50 | $31.50 | 904,726 |
2023-10-18 | $32.07 | $32.11 | $31.73 | $31.77 | $31.77 | 600,864 |
2023-10-17 | $31.88 | $32.33 | $31.88 | $32.19 | $32.19 | 543,530 |
2023-10-16 | $31.87 | $32.14 | $31.87 | $32.04 | $32.04 | 524,907 |
2023-10-13 | $31.89 | $32.02 | $31.60 | $31.70 | $31.70 | 533,461 |
2023-10-12 | $32.07 | $32.07 | $31.59 | $31.76 | $31.76 | 381,099 |
2023-10-11 | $32.04 | $32.10 | $31.84 | $32.05 | $32.05 | 405,359 |
2023-10-10 | $31.83 | $32.15 | $31.83 | $31.98 | $31.98 | 292,822 |
2023-10-09 | $31.43 | $31.82 | $31.42 | $31.77 | $31.77 | 365,759 |
2023-10-06 | $31.08 | $31.66 | $30.91 | $31.51 | $31.51 | 622,558 |
2023-10-05 | $31.24 | $31.34 | $31.08 | $31.25 | $31.25 | 290,266 |
2023-10-04 | $31.24 | $31.34 | $31.00 | $31.31 | $31.31 | 620,208 |
2023-10-03 | $31.41 | $31.55 | $31.12 | $31.22 | $31.22 | 802,235 |
2023-10-02 | $31.78 | $31.81 | $31.43 | $31.59 | $31.59 | 597,527 |
2023-09-29 | $32.15 | $32.16 | $31.74 | $31.82 | $31.82 | 324,688 |
2023-09-28 | $31.79 | $32.08 | $31.78 | $31.98 | $31.98 | 397,637 |
2023-09-27 | $31.87 | $31.90 | $31.56 | $31.80 | $31.80 | 406,962 |
2023-09-26 | $31.98 | $32.08 | $31.73 | $31.76 | $31.76 | 442,902 |
2023-09-25 | $31.98 | $32.23 | $31.97 | $32.23 | $32.23 | 757,376 |
2023-09-22 | $32.25 | $32.32 | $32.08 | $32.10 | $32.10 | 608,235 |
2023-09-21 | $32.50 | $32.52 | $32.21 | $32.21 | $32.21 | 522,991 |
2023-09-20 | $32.97 | $33.05 | $32.66 | $32.68 | $32.68 | 395,643 |
2023-09-19 | $32.90 | $32.95 | $32.71 | $32.85 | $32.85 | 369,431 |
2023-09-18 | $32.91 | $33.01 | $32.84 | $32.92 | $32.92 | 265,770 |
2023-09-15 | $33.25 | $33.32 | $33.04 | $33.08 | $32.92 | 272,361 |
2023-09-14 | $33.22 | $33.42 | $33.22 | $33.36 | $33.20 | 391,008 |
2023-09-13 | $33.10 | $33.16 | $32.92 | $33.02 | $32.86 | 234,998 |
2023-09-12 | $32.98 | $33.22 | $32.98 | $33.06 | $32.90 | 257,693 |
2023-09-11 | $33.05 | $33.13 | $32.96 | $33.03 | $32.87 | 220,773 |
2023-09-08 | $32.82 | $32.97 | $32.82 | $32.92 | $32.76 | 193,339 |
2023-09-07 | $32.77 | $32.88 | $32.72 | $32.82 | $32.66 | 325,598 |
2023-09-06 | $32.92 | $32.98 | $32.70 | $32.87 | $32.71 | 217,675 |
2023-09-05 | $33.26 | $33.29 | $32.99 | $32.99 | $32.83 | 201,586 |
2023-09-01 | $33.36 | $33.43 | $33.21 | $33.30 | $33.30 | 178,805 |
2023-08-31 | $33.27 | $33.33 | $33.14 | $33.14 | $33.14 | 335,620 |
2023-08-30 | $33.17 | $33.29 | $33.11 | $33.23 | $33.23 | 231,779 |
2023-08-29 | $32.79 | $33.16 | $32.78 | $33.14 | $33.14 | 235,385 |
2023-08-28 | $32.71 | $32.85 | $32.66 | $32.77 | $32.77 | 243,228 |
2023-08-25 | $32.48 | $32.66 | $32.25 | $32.54 | $32.54 | 273,144 |
2023-08-24 | $32.71 | $32.90 | $32.38 | $32.38 | $32.38 | 196,972 |
2023-08-23 | $32.48 | $32.73 | $32.46 | $32.70 | $32.70 | 616,543 |
2023-08-22 | $32.67 | $32.70 | $32.42 | $32.44 | $32.44 | 272,902 |
2023-08-21 | $32.64 | $32.68 | $32.39 | $32.61 | $32.61 | 243,795 |
2023-08-18 | $32.36 | $32.67 | $32.32 | $32.61 | $32.61 | 478,473 |
2023-08-17 | $32.85 | $32.90 | $32.53 | $32.55 | $32.55 | 324,581 |
2023-08-16 | $32.94 | $33.10 | $32.75 | $32.75 | $32.75 | 288,905 |
2023-08-15 | $33.27 | $33.27 | $32.95 | $32.98 | $32.98 | 266,600 |
2023-08-14 | $33.37 | $33.45 | $33.28 | $33.45 | $33.45 | 379,053 |
2023-08-11 | $33.24 | $33.49 | $33.24 | $33.44 | $33.44 | 290,135 |
2023-08-10 | $33.54 | $33.75 | $33.30 | $33.37 | $33.37 | 686,146 |
2023-08-09 | $33.57 | $33.63 | $33.35 | $33.38 | $33.38 | 198,535 |
2023-08-08 | $33.40 | $33.58 | $33.22 | $33.54 | $33.54 | 441,215 |
2023-08-07 | $33.50 | $33.70 | $33.50 | $33.69 | $33.69 | 648,758 |
2023-08-04 | $33.59 | $33.77 | $33.34 | $33.36 | $33.36 | 238,100 |
2023-08-03 | $33.45 | $33.60 | $33.34 | $33.48 | $33.48 | 290,721 |
2023-08-02 | $33.69 | $33.73 | $33.51 | $33.57 | $33.57 | 471,599 |
2023-08-01 | $33.92 | $33.97 | $33.80 | $33.91 | $33.91 | 356,847 |
2023-07-31 | $33.98 | $34.05 | $33.88 | $33.99 | $33.99 | 253,570 |
2023-07-28 | $33.90 | $33.97 | $33.78 | $33.89 | $33.89 | 172,133 |
2023-07-27 | $34.07 | $34.09 | $33.62 | $33.68 | $33.68 | 275,730 |
2023-07-26 | $33.75 | $33.96 | $33.75 | $33.87 | $33.87 | 174,517 |
2023-07-25 | $33.71 | $33.86 | $33.68 | $33.75 | $33.75 | 275,255 |
2023-07-24 | $33.64 | $33.84 | $33.64 | $33.75 | $33.75 | 254,380 |
2023-07-21 | $33.69 | $33.69 | $33.52 | $33.59 | $33.59 | 189,330 |
2023-07-20 | $33.53 | $33.64 | $33.52 | $33.57 | $33.57 | 257,903 |
2023-07-19 | $33.44 | $33.61 | $33.44 | $33.56 | $33.56 | 553,461 |
2023-07-18 | $33.08 | $33.38 | $33.08 | $33.35 | $33.35 | 305,405 |
2023-07-17 | $32.98 | $33.16 | $32.95 | $33.07 | $33.07 | 229,202 |
2023-07-14 | $166.52 | $166.52 | $165.09 | $165.26 | $33.05 | 231,995 |
2023-07-13 | $166.02 | $166.50 | $165.84 | $166.28 | $33.26 | 238,405 |
2023-07-12 | $165.88 | $166.09 | $165.22 | $165.40 | $33.08 | 345,235 |
2023-07-11 | $163.23 | $164.67 | $163.23 | $164.54 | $32.91 | 403,820 |
2023-07-10 | $162.17 | $163.07 | $162.17 | $162.89 | $32.58 | 210,600 |
2023-07-07 | $161.79 | $163.69 | $161.79 | $162.22 | $32.44 | 308,125 |
2023-07-06 | $162.18 | $162.23 | $161.06 | $162.03 | $32.41 | 210,390 |
2023-07-05 | $163.55 | $164.13 | $163.36 | $163.63 | $32.73 | 213,870 |
2023-07-03 | $163.47 | $164.37 | $163.38 | $164.24 | $32.85 | 113,260 |
2023-06-30 | $163.12 | $163.98 | $163.03 | $163.65 | $32.73 | 289,490 |
2023-06-29 | $161.13 | $162.21 | $161.12 | $162.19 | $32.44 | 298,800 |
2023-06-28 | $160.95 | $161.26 | $160.47 | $161.14 | $32.23 | 213,315 |
2023-06-27 | $159.72 | $161.39 | $159.72 | $161.24 | $32.25 | 214,230 |
2023-06-26 | $159.10 | $160.10 | $159.10 | $159.66 | $31.93 | 247,090 |
2023-06-23 | $159.40 | $159.82 | $158.96 | $159.24 | $159.24 | 59,781 |
2023-06-22 | $160.24 | $160.46 | $159.82 | $160.39 | $160.39 | 94,732 |
2023-06-21 | $160.63 | $161.30 | $160.31 | $160.68 | $160.68 | 65,751 |
2023-06-20 | $161.79 | $161.79 | $160.77 | $161.04 | $161.04 | 66,013 |
2023-06-16 | $164.07 | $164.07 | $163.05 | $163.14 | $162.43 | 81,718 |
2023-06-15 | $161.40 | $163.89 | $161.40 | $163.54 | $162.83 | 47,438 |
2023-06-14 | $162.32 | $162.74 | $160.62 | $161.54 | $160.84 | 62,710 |
2023-06-13 | $161.39 | $162.36 | $161.26 | $162.11 | $161.40 | 59,455 |
2023-06-12 | $160.09 | $160.90 | $159.83 | $160.82 | $160.12 | 35,918 |
2023-06-09 | $160.06 | $160.61 | $159.67 | $159.91 | $159.21 | 34,845 |
2023-06-08 | $159.70 | $160.29 | $159.24 | $160.14 | $160.14 | 46,419 |
2023-06-07 | $159.01 | $159.93 | $158.92 | $159.87 | $159.87 | 52,066 |
2023-06-06 | $157.48 | $158.89 | $157.48 | $158.77 | $158.77 | 57,517 |
2023-06-05 | $158.42 | $158.47 | $157.48 | $157.67 | $157.67 | 90,700 |
2023-06-02 | $156.18 | $158.52 | $156.18 | $158.23 | $158.23 | 58,605 |
2023-06-01 | $154.42 | $155.65 | $153.69 | $155.27 | $155.27 | 57,064 |
2023-05-31 | $154.37 | $154.50 | $153.43 | $153.99 | $153.99 | 176,882 |
2023-05-30 | $155.53 | $155.53 | $154.52 | $155.02 | $155.02 | 55,682 |
2023-05-26 | $153.96 | $155.35 | $153.94 | $155.23 | $155.23 | 50,946 |
2023-05-25 | $154.22 | $154.22 | $152.84 | $153.71 | $153.71 | 123,672 |
2023-05-24 | $155.02 | $155.02 | $153.87 | $154.19 | $154.19 | 79,603 |
2023-05-23 | $156.24 | $157.16 | $155.55 | $155.58 | $155.58 | 59,274 |
2023-05-22 | $156.63 | $157.18 | $156.15 | $156.65 | $156.65 | 57,547 |
2023-05-19 | $157.24 | $157.70 | $156.16 | $156.51 | $156.51 | 51,973 |
2023-05-18 | $155.64 | $157.18 | $155.46 | $156.97 | $156.97 | 50,992 |
2023-05-17 | $154.48 | $156.22 | $154.36 | $156.07 | $156.07 | 72,171 |
2023-05-16 | $155.15 | $155.19 | $153.78 | $153.80 | $153.80 | 51,328 |
2023-05-15 | $155.09 | $155.81 | $154.55 | $155.57 | $155.57 | 56,117 |
2023-05-12 | $155.49 | $155.54 | $153.91 | $154.81 | $154.81 | 73,801 |
2023-05-11 | $154.92 | $155.09 | $154.41 | $155.08 | $155.08 | 81,092 |
2023-05-10 | $156.68 | $156.68 | $154.13 | $155.57 | $155.57 | 161,766 |
2023-05-09 | $155.41 | $155.97 | $155.16 | $155.60 | $155.60 | 61,661 |
2023-05-08 | $156.42 | $156.44 | $155.67 | $156.03 | $156.03 | 89,897 |
2023-05-05 | $154.79 | $156.50 | $154.71 | $156.10 | $156.10 | 39,437 |
2023-05-04 | $154.34 | $154.34 | $152.61 | $153.31 | $153.31 | 126,328 |
2023-05-03 | $156.29 | $156.89 | $154.77 | $154.93 | $154.93 | 39,045 |
2023-05-02 | $158.04 | $158.04 | $154.84 | $156.03 | $156.03 | 81,530 |
2023-05-01 | $158.74 | $159.49 | $158.42 | $158.52 | $158.52 | 55,013 |
2023-04-28 | $157.12 | $158.75 | $157.12 | $158.73 | $158.73 | 60,833 |
2023-04-27 | $155.34 | $157.38 | $155.31 | $157.33 | $157.33 | 35,421 |
2023-04-26 | $155.84 | $155.84 | $154.27 | $154.44 | $154.44 | 105,157 |
2023-04-25 | $157.49 | $157.50 | $155.77 | $155.77 | $155.77 | 74,280 |
2023-04-24 | $157.86 | $158.32 | $157.63 | $158.19 | $158.19 | 60,760 |
2023-04-21 | $158.18 | $158.18 | $157.28 | $157.82 | $157.82 | 42,312 |
2023-04-20 | $157.99 | $158.41 | $157.37 | $157.95 | $157.95 | 55,331 |
2023-04-19 | $158.50 | $159.28 | $158.30 | $159.03 | $159.03 | 90,898 |
2023-04-18 | $159.59 | $159.59 | $158.63 | $159.25 | $159.25 | 58,433 |
2023-04-17 | $158.20 | $159.13 | $158.02 | $159.13 | $159.13 | 45,990 |
2023-04-14 | $158.58 | $159.48 | $157.52 | $158.30 | $158.30 | 55,376 |
2023-04-13 | $157.57 | $158.80 | $157.01 | $158.55 | $158.55 | 46,084 |
2023-04-12 | $158.92 | $158.92 | $157.04 | $157.27 | $157.27 | 56,638 |
2023-04-11 | $157.72 | $158.52 | $157.63 | $158.02 | $158.02 | 85,129 |
2023-04-10 | $155.98 | $157.31 | $155.98 | $157.31 | $157.31 | 73,936 |
2023-04-06 | $156.41 | $156.93 | $155.98 | $156.65 | $156.65 | 38,832 |
2023-04-05 | $156.00 | $156.47 | $155.67 | $156.41 | $156.41 | 53,767 |
2023-04-04 | $157.90 | $157.90 | $155.44 | $156.27 | $156.27 | 67,556 |
2023-04-03 | $157.14 | $157.93 | $156.80 | $157.53 | $157.53 | 45,528 |
2023-03-31 | $155.07 | $156.79 | $155.07 | $156.78 | $156.78 | 52,760 |
2023-03-30 | $155.11 | $155.18 | $154.09 | $154.72 | $154.72 | 57,136 |
2023-03-29 | $153.33 | $154.08 | $153.05 | $154.08 | $154.08 | 97,278 |
2023-03-28 | $151.56 | $152.31 | $151.29 | $151.87 | $151.87 | 83,741 |
2023-03-27 | $151.85 | $152.47 | $151.12 | $151.85 | $151.85 | 135,641 |
2023-03-24 | $148.69 | $150.70 | $148.20 | $150.67 | $150.67 | 97,989 |
2023-03-23 | $150.94 | $152.09 | $148.58 | $149.47 | $149.47 | 101,855 |
2023-03-22 | $153.28 | $153.72 | $150.07 | $150.07 | $150.07 | 84,272 |
2023-03-21 | $152.99 | $153.34 | $152.31 | $153.12 | $153.12 | 89,272 |
2023-03-20 | $149.92 | $151.49 | $149.92 | $151.03 | $151.03 | 130,125 |
2023-03-17 | $152.12 | $152.12 | $149.64 | $150.00 | $149.17 | 54,929 |
2023-03-16 | $149.74 | $152.77 | $149.11 | $152.60 | $151.75 | 105,349 |
2023-03-15 | $150.05 | $150.78 | $148.80 | $150.78 | $149.94 | 180,066 |
2023-03-14 | $153.25 | $154.09 | $151.35 | $152.90 | $152.05 | 77,883 |
2023-03-13 | $150.47 | $152.86 | $149.92 | $150.81 | $149.97 | 183,909 |
2023-03-10 | $154.42 | $155.34 | $151.92 | $152.64 | $151.79 | 170,107 |
2023-03-09 | $158.00 | $158.78 | $154.50 | $154.78 | $153.92 | 62,720 |
2023-03-08 | $158.19 | $158.65 | $157.21 | $158.03 | $157.15 | 55,466 |
2023-03-07 | $160.74 | $160.74 | $157.94 | $158.22 | $158.22 | 93,193 |
2023-03-06 | $161.20 | $161.69 | $160.58 | $160.76 | $160.76 | 42,860 |
2023-03-03 | $159.42 | $161.18 | $159.23 | $161.01 | $161.01 | 42,121 |
2023-03-02 | $157.41 | $159.27 | $157.31 | $158.98 | $158.98 | 31,449 |
2023-03-01 | $157.91 | $158.57 | $157.71 | $158.15 | $158.15 | 66,717 |
2023-02-28 | $159.07 | $159.30 | $158.23 | $158.23 | $158.23 | 55,018 |
2023-02-27 | $159.83 | $160.52 | $158.74 | $159.07 | $159.07 | 46,829 |
2023-02-24 | $158.17 | $159.16 | $157.64 | $158.84 | $158.84 | 81,042 |
2023-02-23 | $160.19 | $160.61 | $158.49 | $159.85 | $159.85 | 39,681 |
2023-02-22 | $159.82 | $160.37 | $158.88 | $159.48 | $159.48 | 80,841 |
2023-02-21 | $161.25 | $161.57 | $159.53 | $159.67 | $159.67 | 76,148 |
2023-02-17 | $162.23 | $162.89 | $161.87 | $162.72 | $162.72 | 58,098 |
2023-02-16 | $162.90 | $164.40 | $162.66 | $162.91 | $162.91 | 51,457 |
2023-02-15 | $163.21 | $164.46 | $162.90 | $164.40 | $164.40 | 44,612 |
2023-02-14 | $164.07 | $165.17 | $162.98 | $164.12 | $164.12 | 35,446 |
2023-02-13 | $162.95 | $164.56 | $162.94 | $164.56 | $164.56 | 42,937 |
2023-02-10 | $161.49 | $163.04 | $161.49 | $162.96 | $162.96 | 40,191 |
2023-02-09 | $164.32 | $164.32 | $161.42 | $161.69 | $161.69 | 68,000 |
2023-02-08 | $164.05 | $164.20 | $163.01 | $163.28 | $163.28 | 57,572 |
2023-02-07 | $162.75 | $165.11 | $162.33 | $164.59 | $164.59 | 68,193 |
2023-02-06 | $163.09 | $163.31 | $162.34 | $163.20 | $163.20 | 45,328 |
2023-02-03 | $164.11 | $165.23 | $163.65 | $164.00 | $164.00 | 56,245 |
2023-02-02 | $165.24 | $165.78 | $164.21 | $165.35 | $165.35 | 79,142 |
2023-02-01 | $162.91 | $165.40 | $161.85 | $164.42 | $164.42 | 58,754 |
2023-01-31 | $161.55 | $163.70 | $161.29 | $163.70 | $163.70 | 47,006 |
2023-01-30 | $161.82 | $162.64 | $161.13 | $161.22 | $161.22 | 50,898 |
2023-01-27 | $162.41 | $163.46 | $162.29 | $162.68 | $162.68 | 31,053 |
2023-01-26 | $162.26 | $162.98 | $161.32 | $162.98 | $162.98 | 37,475 |
2023-01-25 | $159.95 | $161.58 | $159.55 | $161.57 | $161.57 | 44,426 |
2023-01-24 | $160.41 | $161.49 | $158.93 | $160.98 | $160.98 | 39,161 |
2023-01-23 | $159.98 | $161.72 | $159.77 | $161.02 | $161.02 | 50,669 |
2023-01-20 | $157.79 | $159.68 | $156.95 | $159.68 | $159.68 | 42,690 |
2023-01-19 | $157.38 | $158.11 | $156.66 | $157.38 | $157.38 | 74,533 |
2023-01-18 | $161.49 | $161.65 | $158.37 | $158.37 | $158.37 | 40,697 |
2023-01-17 | $161.73 | $162.18 | $161.01 | $161.11 | $161.11 | 75,459 |
2023-01-13 | $160.08 | $162.11 | $160.03 | $161.83 | $161.83 | 37,541 |
2023-01-12 | $161.40 | $161.97 | $160.29 | $161.38 | $161.38 | 74,601 |
2023-01-11 | $159.83 | $160.77 | $159.69 | $160.77 | $160.77 | 220,246 |
2023-01-10 | $158.13 | $159.33 | $157.67 | $159.33 | $159.33 | 38,373 |
2023-01-09 | $159.52 | $160.25 | $158.15 | $158.23 | $158.23 | 46,673 |
2023-01-06 | $156.76 | $159.28 | $156.63 | $158.90 | $158.90 | 43,569 |
2023-01-05 | $155.53 | $156.05 | $154.83 | $155.46 | $155.46 | 88,365 |
2023-01-04 | $155.45 | $157.20 | $155.18 | $156.43 | $156.43 | 112,618 |
2023-01-03 | $155.85 | $156.26 | $153.74 | $154.81 | $154.81 | 58,152 |
2022-12-30 | $154.78 | $155.20 | $153.85 | $155.15 | $155.15 | 56,574 |
2022-12-29 | $154.06 | $155.79 | $154.06 | $155.52 | $155.52 | 70,916 |
2022-12-28 | $155.21 | $155.79 | $153.33 | $153.39 | $153.39 | 58,295 |
2022-12-27 | $155.16 | $155.68 | $154.52 | $155.35 | $155.35 | 79,538 |
2022-12-23 | $153.86 | $155.16 | $153.47 | $155.16 | $155.16 | 84,396 |
2022-12-22 | $154.60 | $154.60 | $151.58 | $153.88 | $153.88 | 68,715 |
2022-12-21 | $154.50 | $155.80 | $154.40 | $155.43 | $155.43 | 70,085 |
2022-12-20 | $152.62 | $153.93 | $152.56 | $153.28 | $153.28 | 53,072 |
2022-12-19 | $154.04 | $154.27 | $152.08 | $152.89 | $152.89 | 80,308 |
2022-12-16 | $155.22 | $155.26 | $153.53 | $154.59 | $153.78 | 120,851 |
2022-12-15 | $157.71 | $157.71 | $155.65 | $156.32 | $155.50 | 360,872 |
2022-12-14 | $160.39 | $161.64 | $158.86 | $159.50 | $158.66 | 63,463 |
2022-12-13 | $163.37 | $163.37 | $159.53 | $160.49 | $159.65 | 117,819 |
2022-12-12 | $157.60 | $159.78 | $157.32 | $159.78 | $158.94 | 74,267 |
2022-12-09 | $158.13 | $158.91 | $157.38 | $157.40 | $157.40 | 74,607 |
2022-12-08 | $158.90 | $159.25 | $158.12 | $158.65 | $158.65 | 117,485 |
2022-12-07 | $157.60 | $158.86 | $157.60 | $157.87 | $157.87 | 96,855 |
2022-12-06 | $159.63 | $160.11 | $157.22 | $158.03 | $158.03 | 47,865 |
2022-12-05 | $161.99 | $162.00 | $159.30 | $159.83 | $159.83 | 76,135 |
2022-12-02 | $161.43 | $163.15 | $161.43 | $162.93 | $162.93 | 126,810 |
2022-12-01 | $164.07 | $164.21 | $162.56 | $163.16 | $163.16 | 85,796 |
2022-11-30 | $160.58 | $163.61 | $158.96 | $163.61 | $163.61 | 65,109 |
2022-11-29 | $159.88 | $160.59 | $159.43 | $160.18 | $160.18 | 60,172 |
2022-11-28 | $161.27 | $161.49 | $159.43 | $159.77 | $159.77 | 64,483 |
2022-11-25 | $162.02 | $162.51 | $162.02 | $162.36 | $162.36 | 25,095 |
2022-11-23 | $161.15 | $162.10 | $160.99 | $161.86 | $161.86 | 36,560 |
2022-11-22 | $160.17 | $161.60 | $160.17 | $161.46 | $161.46 | 52,755 |
2022-11-21 | $158.80 | $159.46 | $158.20 | $159.20 | $159.20 | 79,147 |
2022-11-18 | $159.17 | $159.60 | $158.29 | $159.36 | $159.36 | 47,179 |
2022-11-17 | $156.86 | $158.37 | $156.48 | $158.27 | $158.27 | 75,286 |
2022-11-16 | $159.37 | $159.41 | $158.32 | $158.49 | $158.49 | 71,271 |
2022-11-15 | $160.62 | $160.99 | $158.83 | $159.74 | $159.74 | 78,231 |
2022-11-14 | $159.68 | $160.89 | $158.73 | $158.73 | $158.73 | 67,463 |
2022-11-11 | $159.38 | $160.33 | $158.71 | $160.06 | $160.06 | 143,851 |
2022-11-10 | $156.98 | $158.95 | $156.35 | $158.82 | $158.82 | 106,486 |
2022-11-09 | $154.42 | $154.96 | $152.15 | $152.35 | $152.35 | 78,060 |
2022-11-08 | $154.98 | $156.21 | $153.74 | $155.36 | $155.36 | 194,586 |
2022-11-07 | $153.53 | $154.65 | $153.14 | $154.55 | $154.55 | 71,118 |
2022-11-04 | $153.09 | $154.00 | $151.02 | $153.08 | $153.08 | 73,899 |
2022-11-03 | $150.16 | $151.80 | $149.68 | $150.83 | $150.83 | 136,112 |
2022-11-02 | $154.49 | $156.47 | $151.72 | $151.72 | $151.72 | 115,308 |
2022-11-01 | $156.04 | $156.04 | $154.06 | $154.83 | $154.83 | 93,386 |
2022-10-31 | $154.40 | $155.41 | $154.18 | $154.64 | $154.64 | 84,590 |
2022-10-28 | $152.34 | $155.38 | $152.34 | $155.33 | $155.33 | 85,886 |
2022-10-27 | $152.59 | $153.71 | $151.73 | $152.03 | $152.03 | 75,432 |
2022-10-26 | $151.50 | $153.46 | $151.50 | $152.02 | $152.02 | 58,800 |
2022-10-25 | $149.61 | $151.85 | $149.51 | $151.68 | $151.68 | 62,738 |
2022-10-24 | $148.71 | $150.12 | $148.11 | $149.75 | $149.75 | 103,872 |
2022-10-21 | $144.62 | $148.14 | $144.62 | $147.92 | $147.92 | 112,689 |
2022-10-20 | $145.88 | $147.23 | $144.23 | $144.60 | $144.60 | 181,549 |
2022-10-19 | $145.88 | $146.95 | $144.62 | $145.59 | $145.59 | 267,046 |
2022-10-18 | $147.52 | $147.87 | $145.36 | $146.72 | $146.72 | 179,140 |
2022-10-17 | $144.15 | $145.25 | $144.15 | $144.77 | $144.77 | 158,882 |
2022-10-14 | $145.48 | $146.32 | $141.71 | $141.92 | $141.92 | 164,665 |
2022-10-13 | $138.10 | $145.08 | $137.81 | $144.57 | $144.57 | 131,034 |
2022-10-12 | $141.05 | $141.67 | $140.41 | $140.50 | $140.50 | 94,944 |
2022-10-11 | $140.85 | $142.83 | $140.19 | $141.05 | $141.05 | 165,528 |
2022-10-10 | $142.66 | $142.91 | $140.66 | $141.48 | $141.48 | 111,714 |
2022-10-07 | $144.24 | $144.24 | $141.55 | $142.22 | $142.22 | 154,334 |
2022-10-06 | $146.39 | $147.30 | $145.34 | $145.55 | $145.55 | 141,144 |
2022-10-05 | $145.94 | $147.84 | $145.01 | $147.06 | $147.06 | 85,062 |
2022-10-04 | $144.99 | $147.56 | $144.97 | $147.50 | $147.50 | 165,104 |
2022-10-03 | $140.69 | $143.58 | $140.29 | $142.88 | $142.88 | 304,219 |
2022-09-30 | $140.51 | $141.66 | $138.76 | $138.77 | $138.77 | 216,055 |
2022-09-29 | $142.12 | $142.12 | $139.62 | $140.58 | $140.58 | 469,434 |
2022-09-28 | $140.94 | $143.93 | $140.68 | $143.34 | $143.34 | 291,530 |
2022-09-27 | $142.03 | $142.65 | $139.32 | $140.18 | $140.18 | 511,617 |
2022-09-26 | $141.95 | $142.94 | $140.08 | $140.67 | $140.67 | 464,219 |
2022-09-23 | $144.21 | $144.21 | $140.94 | $142.64 | $142.64 | 1,346,280 |
2022-09-22 | $146.86 | $146.86 | $145.60 | $145.69 | $145.69 | 538,475 |
2022-09-21 | $150.24 | $150.99 | $146.95 | $146.95 | $146.95 | 90,635 |
2022-09-20 | $150.23 | $150.23 | $148.42 | $149.40 | $149.40 | 163,200 |
2022-09-19 | $148.79 | $151.49 | $148.79 | $151.46 | $151.46 | 192,264 |
2022-09-16 | $150.61 | $151.23 | $149.86 | $151.08 | $150.30 | 166,997 |
2022-09-15 | $152.81 | $154.05 | $151.98 | $152.32 | $151.53 | 78,499 |
2022-09-14 | $153.78 | $153.98 | $152.16 | $153.37 | $152.58 | 81,960 |
2022-09-13 | $156.25 | $156.63 | $152.75 | $153.26 | $152.47 | 134,726 |
2022-09-12 | $158.70 | $159.86 | $158.70 | $159.31 | $158.48 | 83,897 |
2022-09-09 | $156.68 | $158.15 | $156.63 | $157.86 | $157.04 | 43,544 |
2022-09-08 | $153.80 | $155.68 | $153.27 | $155.60 | $154.79 | 117,533 |
2022-09-07 | $151.75 | $154.75 | $151.52 | $154.54 | $153.74 | 78,067 |
2022-09-06 | $153.58 | $153.58 | $151.47 | $152.08 | $151.29 | 145,096 |
2022-09-02 | $155.59 | $156.25 | $152.35 | $153.02 | $152.23 | 106,776 |
2022-09-01 | $153.02 | $154.12 | $151.93 | $154.05 | $153.25 | 314,109 |
2022-08-31 | $155.31 | $155.72 | $153.76 | $153.76 | $152.96 | 152,888 |
2022-08-30 | $157.21 | $157.21 | $154.53 | $155.01 | $154.21 | 133,059 |
2022-08-29 | $156.48 | $158.13 | $156.36 | $156.97 | $156.16 | 97,306 |
2022-08-26 | $162.26 | $162.26 | $157.42 | $157.42 | $156.60 | 53,949 |
2022-08-25 | $160.53 | $162.16 | $160.23 | $162.16 | $161.32 | 38,838 |
2022-08-24 | $159.33 | $160.21 | $159.08 | $159.89 | $159.06 | 60,925 |
2022-08-23 | $159.66 | $160.23 | $159.25 | $159.42 | $158.59 | 52,285 |
2022-08-22 | $160.78 | $160.78 | $159.15 | $159.50 | $158.67 | 77,364 |
2022-08-19 | $163.58 | $163.58 | $162.16 | $162.57 | $161.73 | 59,644 |
2022-08-18 | $163.74 | $164.39 | $163.46 | $164.33 | $163.48 | 56,684 |
2022-08-17 | $163.64 | $164.50 | $162.87 | $163.71 | $162.86 | 105,304 |
2022-08-16 | $163.77 | $165.51 | $163.77 | $164.89 | $164.04 | 87,270 |
2022-08-15 | $162.52 | $164.07 | $162.50 | $164.03 | $163.18 | 74,765 |
2022-08-12 | $161.97 | $163.76 | $161.66 | $163.71 | $162.86 | 41,214 |
2022-08-11 | $161.42 | $162.59 | $161.20 | $161.35 | $160.51 | 53,859 |
2022-08-10 | $159.67 | $160.51 | $159.47 | $160.41 | $159.58 | 92,937 |
2022-08-09 | $157.61 | $158.06 | $157.15 | $157.57 | $156.75 | 68,633 |
2022-08-08 | $158.10 | $158.95 | $157.42 | $157.73 | $156.91 | 141,171 |
2022-08-05 | $155.72 | $157.40 | $155.72 | $157.30 | $156.49 | 57,803 |
2022-08-04 | $158.03 | $158.03 | $156.98 | $157.10 | $156.29 | 53,886 |
2022-08-03 | $157.29 | $158.46 | $156.84 | $158.02 | $157.20 | 249,773 |
2022-08-02 | $157.45 | $158.21 | $156.43 | $156.45 | $155.64 | 83,566 |
2022-08-01 | $157.34 | $158.20 | $156.65 | $157.84 | $157.02 | 127,310 |
2022-07-29 | $156.65 | $158.48 | $156.65 | $158.21 | $157.39 | 96,619 |
2022-07-28 | $155.19 | $156.54 | $153.82 | $156.39 | $155.58 | 110,833 |
2022-07-27 | $153.02 | $155.43 | $152.74 | $154.91 | $154.11 | 58,045 |
2022-07-26 | $152.94 | $153.09 | $151.95 | $152.19 | $151.40 | 57,523 |
2022-07-25 | $153.06 | $153.68 | $152.45 | $153.51 | $152.72 | 67,232 |
2022-07-22 | $153.76 | $153.98 | $151.59 | $152.50 | $151.71 | 71,384 |
2022-07-21 | $152.43 | $153.54 | $151.03 | $153.54 | $152.74 | 88,713 |
2022-07-20 | $152.68 | $153.44 | $151.94 | $153.07 | $152.28 | 94,447 |
2022-07-19 | $150.37 | $152.94 | $150.31 | $152.78 | $151.99 | 51,984 |
2022-07-18 | $150.91 | $151.26 | $148.53 | $148.95 | $148.18 | 205,339 |
2022-07-15 | $148.40 | $149.68 | $147.63 | $149.68 | $148.90 | 101,568 |
2022-07-14 | $145.43 | $146.76 | $144.54 | $146.55 | $145.79 | 1,092,781 |
2022-07-13 | $147.00 | $148.74 | $146.45 | $147.81 | $147.04 | 273,248 |
2022-07-12 | $148.88 | $150.25 | $148.12 | $148.75 | $147.98 | 101,337 |
2022-07-11 | $149.51 | $150.06 | $149.08 | $149.27 | $148.50 | 388,784 |
2022-07-08 | $150.90 | $151.42 | $150.01 | $150.61 | $149.83 | 79,720 |
2022-07-07 | $149.93 | $151.11 | $149.93 | $150.87 | $150.09 | 55,423 |
2022-07-06 | $148.87 | $149.71 | $147.40 | $148.85 | $148.08 | 103,108 |
2022-07-05 | $148.04 | $148.92 | $145.99 | $148.92 | $148.15 | 122,821 |
2022-07-01 | $148.10 | $150.25 | $146.96 | $149.98 | $149.20 | 124,831 |
2022-06-30 | $147.73 | $149.39 | $146.67 | $148.20 | $147.43 | 197,120 |
2022-06-29 | $150.44 | $150.44 | $148.67 | $149.30 | $148.53 | 118,937 |
2022-06-28 | $152.93 | $154.05 | $149.99 | $150.14 | $149.36 | 103,718 |
2022-06-27 | $152.00 | $152.65 | $151.41 | $151.85 | $151.06 | 134,077 |
2022-06-24 | $148.54 | $151.71 | $148.54 | $151.65 | $151.65 | 100,345 |
2022-06-23 | $147.57 | $147.78 | $145.53 | $147.45 | $147.45 | 186,210 |
2022-06-22 | $145.46 | $148.30 | $145.46 | $146.92 | $146.92 | 118,441 |
2022-06-21 | $146.43 | $148.02 | $146.28 | $147.46 | $147.46 | 429,334 |
2022-06-17 | $145.38 | $146.52 | $143.83 | $145.08 | $144.32 | 193,791 |
2022-06-16 | $147.21 | $147.21 | $144.36 | $145.32 | $144.56 | 560,676 |
2022-06-15 | $150.16 | $151.92 | $147.83 | $150.20 | $149.41 | 123,883 |
2022-06-14 | $150.50 | $150.80 | $147.73 | $148.88 | $148.10 | 315,820 |
2022-06-13 | $151.73 | $152.34 | $148.92 | $149.58 | $148.79 | 2,162,049 |
2022-06-10 | $157.25 | $157.27 | $155.40 | $155.60 | $154.78 | 967,148 |
2022-06-09 | $162.56 | $163.00 | $159.57 | $159.58 | $158.74 | 49,759 |
2022-06-08 | $164.46 | $164.83 | $162.93 | $163.23 | $162.37 | 52,051 |
2022-06-07 | $162.44 | $165.38 | $162.44 | $165.32 | $164.45 | 95,742 |
2022-06-06 | $164.26 | $164.84 | $163.32 | $163.58 | $162.72 | 79,167 |
2022-06-03 | $163.57 | $164.07 | $162.75 | $163.06 | $162.20 | 71,393 |
2022-06-02 | $162.78 | $164.77 | $161.52 | $164.77 | $163.90 | 101,560 |
2022-06-01 | $164.91 | $164.91 | $161.50 | $162.74 | $161.88 | 66,304 |
2022-05-31 | $164.62 | $165.32 | $163.35 | $164.11 | $163.25 | 114,930 |
2022-05-27 | $162.78 | $165.20 | $162.78 | $165.17 | $164.30 | 52,694 |
2022-05-26 | $160.37 | $162.87 | $160.37 | $162.25 | $161.40 | 102,083 |
2022-05-25 | $157.41 | $160.05 | $157.41 | $159.57 | $158.73 | 110,354 |
2022-05-24 | $156.92 | $158.27 | $154.94 | $157.90 | $157.07 | 184,456 |
2022-05-23 | $156.79 | $158.68 | $156.24 | $158.15 | $157.32 | 150,599 |
2022-05-20 | $156.68 | $156.68 | $152.18 | $155.29 | $154.47 | 217,496 |
2022-05-19 | $154.99 | $156.92 | $154.30 | $155.35 | $154.53 | 233,209 |
2022-05-18 | $160.53 | $160.71 | $155.82 | $156.32 | $155.50 | 75,319 |
2022-05-17 | $160.92 | $162.12 | $160.29 | $162.04 | $161.19 | 117,824 |
2022-05-16 | $158.90 | $160.23 | $157.93 | $159.00 | $158.16 | 143,349 |
2022-05-13 | $157.54 | $159.40 | $157.36 | $158.81 | $157.98 | 136,296 |
2022-05-12 | $154.91 | $156.76 | $153.38 | $155.93 | $155.11 | 611,606 |
2022-05-11 | $157.52 | $160.03 | $155.66 | $155.81 | $154.99 | 237,952 |
2022-05-10 | $159.86 | $160.12 | $155.73 | $157.37 | $156.54 | 179,072 |
2022-05-09 | $160.11 | $160.48 | $157.23 | $157.94 | $157.11 | 246,942 |
2022-05-06 | $162.09 | $163.00 | $160.28 | $162.33 | $161.48 | 169,974 |
2022-05-05 | $165.84 | $165.84 | $161.17 | $162.71 | $161.86 | 218,525 |
2022-05-04 | $163.13 | $167.41 | $162.24 | $167.12 | $166.24 | 253,670 |
2022-05-03 | $161.24 | $163.46 | $161.11 | $162.44 | $161.59 | 179,963 |
2022-05-02 | $160.56 | $161.71 | $157.87 | $161.01 | $160.16 | 331,385 |
2022-04-29 | $164.71 | $165.11 | $160.08 | $160.32 | $159.48 | 156,819 |
2022-04-28 | $164.13 | $166.26 | $162.18 | $165.60 | $164.73 | 188,125 |
2022-04-27 | $162.84 | $164.45 | $161.70 | $162.68 | $161.83 | 264,484 |
2022-04-26 | $165.36 | $165.79 | $162.59 | $162.66 | $161.81 | 122,042 |
2022-04-25 | $164.93 | $166.35 | $162.29 | $166.17 | $165.30 | 247,973 |
2022-04-22 | $170.21 | $170.21 | $165.82 | $166.06 | $165.19 | 129,816 |
2022-04-21 | $173.96 | $174.24 | $170.36 | $170.63 | $169.73 | 121,926 |
2022-04-20 | $172.70 | $173.59 | $172.42 | $172.75 | $171.84 | 115,370 |
2022-04-19 | $169.69 | $172.17 | $169.69 | $171.99 | $171.09 | 74,785 |
2022-04-18 | $169.12 | $170.29 | $168.89 | $169.62 | $168.73 | 112,352 |
2022-04-14 | $170.51 | $170.74 | $169.43 | $169.46 | $168.57 | 67,532 |
2022-04-13 | $168.82 | $170.57 | $168.82 | $170.52 | $169.62 | 100,815 |
2022-04-12 | $170.22 | $171.00 | $168.41 | $169.01 | $168.12 | 61,217 |
2022-04-11 | $169.99 | $171.15 | $169.15 | $169.26 | $168.37 | 49,971 |
2022-04-08 | $169.95 | $171.65 | $169.87 | $170.85 | $169.95 | 56,301 |
2022-04-07 | $169.22 | $170.64 | $168.06 | $170.03 | $169.14 | 80,248 |
2022-04-06 | $169.04 | $170.05 | $168.54 | $169.59 | $168.70 | 140,010 |
2022-04-05 | $171.18 | $172.36 | $169.62 | $169.99 | $169.10 | 64,834 |
2022-04-04 | $171.57 | $171.65 | $170.28 | $171.65 | $170.75 | 106,629 |
2022-04-01 | $171.36 | $171.56 | $169.96 | $171.47 | $170.57 | 83,008 |
2022-03-31 | $173.05 | $173.39 | $170.77 | $170.86 | $169.96 | 93,619 |
2022-03-30 | $174.28 | $174.28 | $172.70 | $173.41 | $172.50 | 67,779 |
2022-03-29 | $173.38 | $174.42 | $172.84 | $174.26 | $173.34 | 85,502 |
2022-03-28 | $172.05 | $172.46 | $170.82 | $172.45 | $171.54 | 84,249 |
2022-03-25 | $171.35 | $172.54 | $171.09 | $172.45 | $171.54 | 102,107 |
2022-03-24 | $169.84 | $170.98 | $169.35 | $170.98 | $170.08 | 101,173 |
2022-03-23 | $170.75 | $170.75 | $169.14 | $169.14 | $168.25 | 68,101 |
2022-03-22 | $170.51 | $171.40 | $170.51 | $171.01 | $170.11 | 65,195 |
2022-03-21 | $169.95 | $170.60 | $168.84 | $169.76 | $168.87 | 93,866 |
2022-03-18 | $169.05 | $170.41 | $168.34 | $170.34 | $168.70 | 84,891 |
2022-03-17 | $167.21 | $169.60 | $167.08 | $169.55 | $167.92 | 68,929 |
2022-03-16 | $166.11 | $167.60 | $164.55 | $167.55 | $165.94 | 115,252 |
2022-03-15 | $163.51 | $165.14 | $162.81 | $164.96 | $163.37 | 134,731 |
2022-03-14 | $164.32 | $164.95 | $162.32 | $163.01 | $161.44 | 76,710 |
2022-03-11 | $165.46 | $165.94 | $163.45 | $163.47 | $161.90 | 52,383 |
2022-03-10 | $163.48 | $165.04 | $163.03 | $164.87 | $163.28 | 57,069 |
2022-03-09 | $164.31 | $165.78 | $164.17 | $164.90 | $163.31 | 110,461 |
2022-03-08 | $163.16 | $165.35 | $161.85 | $162.00 | $160.44 | 146,304 |
2022-03-07 | $166.20 | $166.26 | $162.48 | $162.64 | $161.08 | 109,365 |
2022-03-04 | $165.83 | $166.78 | $164.88 | $166.69 | $165.09 | 85,478 |
2022-03-03 | $168.47 | $168.80 | $166.41 | $167.61 | $166.00 | 80,996 |
2022-03-02 | $165.15 | $168.39 | $165.15 | $167.80 | $166.19 | 138,690 |
2022-03-01 | $166.51 | $166.91 | $162.99 | $164.00 | $162.42 | 98,464 |
2022-02-28 | $165.21 | $167.18 | $164.75 | $166.81 | $165.21 | 160,648 |
2022-02-25 | $163.62 | $167.70 | $163.62 | $167.58 | $165.97 | 160,028 |
2022-02-24 | $159.28 | $163.25 | $158.74 | $162.95 | $161.38 | 533,101 |
2022-02-23 | $165.91 | $166.16 | $162.60 | $162.84 | $161.27 | 144,216 |
2022-02-22 | $166.47 | $166.92 | $163.80 | $164.94 | $163.35 | 166,536 |
2022-02-18 | $167.46 | $168.30 | $166.11 | $166.76 | $165.16 | 102,916 |
2022-02-17 | $169.55 | $169.55 | $167.22 | $167.42 | $165.81 | 53,828 |
2022-02-16 | $169.24 | $170.76 | $169.03 | $170.31 | $168.67 | 90,454 |
2022-02-15 | $169.01 | $169.93 | $169.00 | $169.82 | $168.19 | 84,725 |
2022-02-14 | $168.92 | $169.04 | $166.65 | $167.82 | $166.21 | 153,160 |
2022-02-11 | $170.86 | $171.75 | $168.38 | $169.06 | $167.43 | 70,285 |
2022-02-10 | $171.71 | $173.69 | $170.02 | $170.77 | $169.13 | 84,720 |
2022-02-09 | $172.21 | $173.31 | $172.21 | $173.07 | $171.41 | 106,262 |
2022-02-08 | $169.90 | $171.48 | $169.53 | $171.23 | $169.58 | 72,880 |
2022-02-07 | $170.03 | $170.89 | $169.35 | $169.85 | $168.22 | 72,958 |
2022-02-04 | $169.36 | $170.90 | $167.97 | $169.68 | $168.05 | 112,533 |
2022-02-03 | $170.97 | $171.44 | $169.44 | $169.64 | $168.01 | 116,563 |
2022-02-02 | $170.81 | $172.16 | $170.20 | $171.89 | $170.24 | 156,736 |
2022-02-01 | $169.04 | $170.67 | $168.47 | $170.54 | $168.90 | 91,645 |
2022-01-31 | $166.41 | $168.94 | $165.91 | $168.78 | $167.16 | 129,007 |
2022-01-28 | $164.23 | $166.96 | $162.97 | $166.93 | $165.32 | 171,565 |
2022-01-27 | $166.67 | $168.03 | $163.56 | $164.41 | $162.83 | 183,264 |
2022-01-26 | $167.64 | $168.30 | $163.45 | $165.00 | $163.41 | 160,731 |
2022-01-25 | $164.39 | $167.30 | $162.05 | $165.95 | $164.35 | 157,706 |
2022-01-24 | $163.36 | $166.65 | $160.35 | $166.44 | $164.84 | 611,097 |
2022-01-21 | $168.22 | $168.57 | $165.42 | $165.80 | $164.21 | 251,156 |
2022-01-20 | $170.69 | $172.31 | $168.14 | $168.26 | $166.64 | 100,920 |
2022-01-19 | $173.00 | $173.02 | $170.23 | $170.34 | $168.70 | 80,343 |
2022-01-18 | $173.67 | $173.67 | $171.69 | $172.25 | $170.59 | 76,855 |
2022-01-14 | $173.97 | $175.11 | $173.35 | $175.07 | $173.39 | 192,583 |
2022-01-13 | $175.88 | $176.73 | $174.58 | $175.05 | $173.37 | 66,397 |
2022-01-12 | $175.69 | $176.15 | $174.83 | $175.48 | $173.79 | 178,693 |
2022-01-11 | $173.91 | $175.34 | $172.85 | $175.28 | $173.59 | 380,998 |
2022-01-10 | $173.58 | $173.88 | $171.70 | $173.70 | $172.03 | 114,836 |
2022-01-07 | $173.97 | $174.70 | $173.60 | $174.25 | $172.57 | 82,483 |
2022-01-06 | $173.58 | $174.35 | $173.03 | $173.76 | $172.09 | 68,535 |
2022-01-05 | $175.46 | $176.31 | $173.16 | $173.16 | $171.49 | 123,931 |
2022-01-04 | $173.84 | $175.41 | $173.84 | $174.98 | $173.30 | 105,193 |
2022-01-03 | $171.79 | $173.00 | $171.79 | $172.88 | $171.22 | 53,537 |
2021-12-31 | $171.63 | $172.25 | $171.43 | $171.70 | $170.05 | 64,871 |
2021-12-30 | $172.45 | $172.84 | $171.60 | $171.60 | $169.95 | 39,421 |
2021-12-29 | $171.83 | $172.34 | $171.64 | $171.95 | $170.30 | 63,418 |
2021-12-28 | $171.45 | $172.25 | $171.34 | $171.63 | $169.98 | 44,498 |
2021-12-27 | $169.65 | $171.45 | $169.45 | $171.45 | $169.80 | 33,120 |
2021-12-23 | $169.24 | $169.93 | $169.24 | $169.40 | $167.77 | 43,074 |
2021-12-22 | $167.30 | $168.51 | $166.98 | $168.39 | $166.77 | 65,052 |
2021-12-21 | $165.62 | $167.40 | $165.62 | $167.20 | $165.59 | 61,602 |
2021-12-20 | $164.45 | $164.61 | $162.80 | $164.50 | $162.92 | 160,255 |
2021-12-17 | $168.58 | $168.77 | $166.94 | $167.26 | $164.84 | 111,081 |
2021-12-16 | $170.06 | $170.96 | $168.85 | $169.33 | $166.88 | 53,349 |
2021-12-15 | $167.52 | $169.13 | $166.47 | $169.13 | $166.68 | 65,779 |
2021-12-14 | $166.91 | $168.57 | $166.91 | $167.56 | $165.14 | 69,365 |
2021-12-13 | $169.21 | $169.21 | $167.62 | $167.79 | $165.36 | 44,542 |
2021-12-10 | $168.92 | $169.53 | $168.27 | $169.49 | $167.04 | 47,284 |
2021-12-09 | $168.01 | $168.79 | $167.81 | $168.09 | $165.66 | 60,418 |
2021-12-08 | $169.07 | $169.23 | $168.23 | $168.75 | $166.31 | 63,702 |
2021-12-07 | $167.76 | $169.35 | $167.76 | $168.74 | $166.30 | 59,305 |
2021-12-06 | $165.54 | $167.43 | $165.04 | $166.37 | $163.96 | 37,733 |
2021-12-03 | $165.46 | $165.46 | $162.68 | $163.86 | $161.49 | 54,214 |
2021-12-02 | $161.91 | $165.27 | $161.54 | $164.62 | $162.24 | 262,240 |
2021-12-01 | $165.17 | $166.44 | $161.17 | $161.22 | $158.89 | 63,735 |
2021-11-30 | $165.51 | $165.52 | $162.37 | $162.37 | $160.02 | 122,232 |
2021-11-29 | $167.73 | $167.77 | $165.88 | $166.73 | $164.32 | 141,047 |
2021-11-26 | $166.77 | $166.77 | $165.07 | $165.88 | $163.48 | 127,110 |
2021-11-24 | $170.00 | $170.43 | $169.76 | $170.33 | $167.87 | 54,403 |
2021-11-23 | $169.37 | $170.53 | $169.34 | $170.39 | $167.93 | 39,391 |
2021-11-22 | $169.00 | $170.55 | $168.79 | $169.26 | $166.81 | 34,665 |
2021-11-19 | $169.23 | $169.23 | $168.03 | $168.17 | $165.74 | 68,453 |
2021-11-18 | $170.21 | $170.21 | $168.69 | $169.68 | $167.23 | 39,825 |
2021-11-17 | $170.74 | $170.74 | $169.66 | $169.82 | $167.36 | 41,360 |
2021-11-16 | $171.07 | $171.49 | $170.70 | $170.82 | $168.35 | 62,965 |
2021-11-15 | $171.28 | $171.28 | $170.68 | $170.97 | $168.50 | 35,803 |
2021-11-12 | $170.35 | $170.89 | $169.95 | $170.68 | $168.21 | 41,539 |
2021-11-11 | $170.14 | $170.29 | $170.01 | $170.08 | $167.62 | 46,955 |
2021-11-10 | $170.09 | $170.87 | $169.37 | $169.74 | $167.28 | 77,915 |
2021-11-09 | $170.77 | $170.97 | $169.97 | $170.61 | $168.14 | 50,553 |
2021-11-08 | $171.30 | $171.73 | $170.59 | $170.83 | $168.36 | 52,943 |
2021-11-05 | $170.46 | $171.33 | $170.20 | $170.62 | $168.15 | 50,863 |
2021-11-04 | $169.96 | $169.99 | $168.58 | $169.21 | $166.76 | 42,110 |
2021-11-03 | $168.18 | $169.82 | $168.17 | $169.75 | $167.29 | 50,248 |
2021-11-02 | $168.16 | $168.76 | $167.60 | $168.58 | $166.14 | 56,630 |
2021-11-01 | $167.28 | $167.93 | $167.02 | $167.90 | $165.47 | 42,698 |
2021-10-29 | $166.61 | $167.05 | $166.15 | $166.87 | $164.46 | 55,915 |
2021-10-28 | $165.82 | $167.02 | $165.82 | $167.00 | $164.58 | 39,020 |
2021-10-27 | $167.42 | $167.44 | $165.32 | $165.32 | $162.93 | 54,139 |
2021-10-26 | $168.23 | $168.29 | $167.48 | $167.58 | $165.16 | 50,850 |
2021-10-25 | $167.58 | $167.97 | $167.25 | $167.69 | $165.26 | 56,571 |
2021-10-22 | $167.18 | $167.61 | $166.60 | $167.38 | $164.96 | 119,748 |
2021-10-21 | $167.08 | $167.27 | $166.29 | $167.05 | $164.63 | 51,307 |
2021-10-20 | $165.90 | $167.38 | $165.82 | $167.30 | $164.88 | 55,757 |
2021-10-19 | $165.53 | $165.86 | $165.10 | $165.82 | $163.42 | 32,993 |
2021-10-18 | $164.33 | $165.21 | $163.78 | $164.80 | $162.42 | 37,981 |
2021-10-15 | $164.76 | $165.44 | $164.76 | $164.86 | $162.47 | 39,702 |
2021-10-14 | $162.52 | $163.79 | $162.35 | $163.76 | $161.39 | 42,027 |
2021-10-13 | $161.43 | $161.61 | $159.75 | $161.23 | $158.90 | 70,791 |
2021-10-12 | $161.84 | $161.94 | $160.88 | $161.17 | $158.84 | 50,259 |
2021-10-11 | $162.91 | $163.73 | $161.49 | $161.49 | $159.15 | 74,494 |
2021-10-08 | $162.77 | $163.23 | $162.52 | $162.67 | $160.32 | 30,592 |
2021-10-07 | $162.46 | $163.57 | $162.41 | $162.56 | $160.21 | 88,568 |
2021-10-06 | $159.76 | $161.23 | $158.78 | $161.20 | $158.87 | 120,841 |
2021-10-05 | $160.58 | $161.93 | $160.11 | $161.14 | $158.81 | 56,473 |
2021-10-04 | $160.57 | $161.64 | $159.31 | $159.90 | $157.59 | 106,881 |
2021-10-01 | $159.14 | $161.23 | $158.00 | $160.59 | $158.27 | 65,625 |
2021-09-30 | $161.35 | $161.43 | $158.36 | $158.36 | $156.07 | 68,066 |
2021-09-29 | $161.03 | $161.56 | $160.46 | $160.87 | $158.54 | 90,836 |
2021-09-28 | $162.01 | $162.61 | $160.26 | $160.46 | $158.14 | 123,783 |
2021-09-27 | $161.91 | $163.19 | $161.91 | $162.60 | $160.25 | 43,146 |
2021-09-24 | $161.03 | $161.83 | $161.03 | $161.53 | $159.19 | 20,339 |
2021-09-23 | $159.82 | $161.97 | $159.82 | $161.24 | $158.91 | 48,421 |
2021-09-22 | $158.50 | $159.93 | $158.44 | $158.94 | $156.64 | 53,682 |
2021-09-21 | $158.44 | $158.72 | $157.08 | $157.20 | $154.93 | 74,244 |
2021-09-20 | $157.62 | $158.01 | $155.73 | $157.63 | $155.35 | 150,999 |
2021-09-17 | $161.91 | $162.14 | $160.77 | $161.03 | $158.02 | 40,759 |
2021-09-16 | $162.84 | $162.84 | $161.49 | $162.05 | $159.02 | 38,461 |
2021-09-15 | $160.99 | $162.79 | $160.99 | $162.64 | $159.60 | 84,856 |
2021-09-14 | $163.00 | $163.00 | $160.53 | $160.88 | $157.87 | 45,455 |
2021-09-13 | $162.41 | $162.77 | $161.75 | $162.48 | $159.44 | 34,170 |
2021-09-10 | $163.20 | $163.20 | $161.10 | $161.10 | $158.09 | 70,004 |
2021-09-09 | $162.67 | $163.66 | $162.40 | $162.40 | $159.36 | 39,191 |
2021-09-08 | $163.10 | $163.35 | $162.48 | $162.96 | $159.91 | 45,569 |
2021-09-07 | $164.40 | $164.40 | $163.34 | $163.37 | $160.31 | 73,457 |
2021-09-03 | $164.88 | $164.88 | $164.25 | $164.48 | $161.40 | 31,083 |
2021-09-02 | $164.56 | $165.27 | $164.56 | $165.12 | $162.03 | 50,703 |
2021-09-01 | $164.68 | $164.68 | $163.85 | $164.00 | $160.93 | 53,820 |
2021-08-31 | $164.46 | $164.95 | $164.23 | $164.37 | $161.30 | 108,193 |
2021-08-30 | $165.14 | $165.17 | $164.48 | $164.55 | $161.47 | 44,718 |
2021-08-27 | $163.56 | $165.19 | $163.56 | $164.97 | $161.89 | 31,862 |
2021-08-26 | $164.36 | $164.36 | $163.13 | $163.15 | $160.10 | 42,600 |
2021-08-25 | $163.90 | $164.89 | $163.47 | $164.49 | $161.41 | 35,231 |
2021-08-24 | $163.40 | $164.06 | $163.37 | $163.78 | $160.72 | 56,240 |
2021-08-23 | $162.74 | $163.50 | $162.48 | $163.12 | $160.07 | 200,652 |
2021-08-20 | $160.72 | $161.95 | $160.33 | $161.88 | $158.85 | 38,856 |
2021-08-19 | $160.06 | $161.34 | $159.82 | $160.70 | $157.70 | 63,641 |
2021-08-18 | $162.87 | $163.45 | $161.38 | $161.54 | $158.52 | 34,915 |
2021-08-17 | $163.62 | $163.91 | $161.97 | $163.27 | $160.22 | 48,925 |
2021-08-16 | $163.76 | $164.47 | $163.13 | $164.46 | $161.39 | 31,259 |
2021-08-13 | $164.68 | $164.75 | $164.26 | $164.44 | $161.37 | 36,339 |
2021-08-12 | $164.71 | $164.71 | $163.78 | $164.66 | $161.58 | 67,497 |
2021-08-11 | $163.67 | $164.51 | $163.67 | $164.50 | $161.42 | 55,718 |
2021-08-10 | $162.41 | $163.49 | $162.29 | $163.36 | $160.30 | 45,924 |
2021-08-09 | $162.37 | $162.44 | $161.69 | $162.14 | $159.11 | 33,409 |
2021-08-06 | $162.04 | $162.71 | $161.98 | $162.50 | $159.46 | 37,179 |
2021-08-05 | $160.65 | $161.41 | $160.65 | $161.39 | $158.37 | 47,198 |
2021-08-04 | $161.14 | $161.39 | $160.21 | $160.21 | $157.21 | 64,904 |
2021-08-03 | $160.86 | $162.19 | $159.65 | $162.19 | $159.16 | 47,361 |
2021-08-02 | $161.65 | $162.60 | $160.53 | $160.59 | $157.59 | 47,628 |
2021-07-30 | $161.18 | $162.03 | $160.77 | $160.88 | $157.87 | 39,589 |
2021-07-29 | $161.57 | $162.38 | $161.57 | $161.86 | $158.83 | 48,875 |
2021-07-28 | $160.89 | $161.34 | $159.97 | $160.71 | $157.71 | 46,192 |
2021-07-27 | $160.53 | $160.86 | $159.75 | $160.70 | $157.70 | 26,807 |
2021-07-26 | $160.00 | $161.16 | $160.00 | $161.16 | $158.15 | 52,750 |
2021-07-23 | $160.11 | $160.34 | $159.47 | $160.25 | $157.25 | 42,910 |
2021-07-22 | $159.97 | $159.97 | $158.84 | $159.28 | $156.30 | 57,533 |
2021-07-21 | $159.14 | $160.27 | $159.14 | $160.07 | $157.08 | 45,994 |
2021-07-20 | $155.70 | $158.83 | $155.70 | $158.28 | $155.32 | 60,112 |
2021-07-19 | $156.08 | $156.26 | $154.40 | $155.35 | $152.45 | 262,519 |
2021-07-16 | $160.82 | $160.82 | $158.29 | $158.46 | $155.50 | 45,602 |
2021-07-15 | $159.64 | $160.46 | $159.41 | $160.12 | $157.13 | 46,334 |
2021-07-14 | $161.03 | $161.74 | $159.86 | $160.38 | $157.38 | 41,544 |
2021-07-13 | $161.40 | $161.66 | $160.53 | $160.61 | $157.61 | 46,628 |
2021-07-12 | $160.89 | $162.03 | $160.74 | $161.93 | $158.90 | 35,687 |
2021-07-09 | $159.88 | $161.48 | $159.88 | $161.42 | $158.40 | 47,329 |
2021-07-08 | $158.36 | $159.41 | $157.55 | $158.74 | $155.77 | 60,102 |
2021-07-07 | $159.81 | $160.47 | $159.12 | $160.32 | $157.32 | 33,257 |
2021-07-06 | $161.70 | $161.70 | $159.16 | $160.07 | $157.08 | 77,430 |
2021-07-02 | $161.65 | $161.96 | $161.24 | $161.78 | $158.76 | 31,194 |
2021-07-01 | $161.09 | $161.66 | $160.85 | $161.52 | $158.50 | 66,894 |
2021-06-30 | $159.74 | $160.55 | $159.73 | $160.33 | $157.33 | 61,742 |
2021-06-29 | $160.54 | $160.94 | $159.65 | $159.78 | $156.79 | 35,372 |
2021-06-28 | $161.29 | $161.29 | $159.68 | $160.14 | $157.15 | 61,582 |
2021-06-25 | $160.61 | $161.35 | $160.34 | $161.18 | $158.17 | 29,892 |
2021-06-24 | $159.83 | $160.31 | $159.45 | $160.12 | $157.13 | 43,327 |
2021-06-23 | $159.52 | $159.70 | $159.06 | $159.08 | $156.11 | 56,956 |
2021-06-22 | $158.87 | $159.72 | $158.30 | $159.21 | $156.23 | 72,004 |
2021-06-21 | $156.74 | $158.96 | $156.74 | $158.96 | $155.99 | 95,063 |
2021-06-18 | $157.95 | $157.95 | $156.40 | $156.45 | $153.00 | 131,527 |
2021-06-17 | $161.43 | $161.61 | $158.49 | $159.33 | $155.81 | 58,410 |
2021-06-16 | $162.44 | $162.51 | $160.93 | $161.56 | $157.99 | 58,207 |
2021-06-15 | $162.51 | $162.95 | $161.94 | $162.55 | $158.96 | 57,530 |
2021-06-14 | $163.19 | $163.50 | $161.65 | $162.34 | $158.76 | 40,510 |
2021-06-11 | $163.27 | $163.32 | $162.62 | $163.21 | $159.61 | 40,058 |
2021-06-10 | $163.72 | $164.06 | $162.70 | $162.70 | $159.11 | 58,975 |
2021-06-09 | $163.73 | $163.73 | $162.87 | $162.92 | $159.32 | 80,850 |
2021-06-08 | $163.48 | $163.80 | $162.73 | $163.56 | $159.95 | 59,714 |
2021-06-07 | $163.90 | $163.90 | $163.22 | $163.48 | $159.87 | 111,349 |
2021-06-04 | $163.60 | $163.86 | $163.02 | $163.76 | $160.14 | 55,440 |
2021-06-03 | $162.36 | $163.29 | $161.78 | $163.06 | $159.46 | 68,175 |
2021-06-02 | $162.96 | $163.15 | $162.35 | $163.00 | $159.40 | 128,039 |
2021-06-01 | $163.10 | $163.10 | $162.22 | $162.63 | $159.04 | 91,731 |
2021-05-28 | $162.42 | $162.42 | $161.43 | $161.84 | $158.27 | 52,506 |
2021-05-27 | $161.76 | $162.21 | $161.52 | $161.74 | $158.17 | 47,794 |
2021-05-26 | $160.40 | $161.10 | $160.28 | $161.02 | $157.46 | 52,075 |
2021-05-25 | $161.68 | $161.96 | $160.13 | $160.21 | $156.67 | 53,707 |
2021-05-24 | $161.34 | $161.81 | $160.83 | $161.38 | $157.82 | 72,456 |
2021-05-21 | $160.70 | $161.36 | $160.13 | $160.50 | $156.96 | 49,236 |
2021-05-20 | $159.30 | $160.50 | $158.85 | $159.99 | $156.46 | 87,561 |
2021-05-19 | $158.50 | $159.17 | $157.06 | $159.16 | $155.65 | 66,549 |
2021-05-18 | $161.68 | $161.81 | $160.15 | $160.20 | $156.66 | 38,625 |
2021-05-17 | $161.43 | $161.93 | $161.13 | $161.87 | $158.30 | 55,784 |
2021-05-14 | $160.34 | $161.97 | $160.34 | $161.75 | $158.18 | 43,641 |
2021-05-13 | $157.07 | $160.10 | $157.07 | $159.39 | $155.87 | 63,522 |
2021-05-12 | $159.61 | $160.16 | $156.97 | $157.20 | $153.73 | 65,937 |
2021-05-11 | $160.63 | $161.35 | $159.15 | $160.14 | $156.60 | 63,485 |
2021-05-10 | $163.25 | $164.11 | $162.22 | $162.26 | $158.68 | 57,607 |
2021-05-07 | $161.10 | $162.72 | $160.60 | $162.59 | $159.00 | 64,048 |
2021-05-06 | $159.97 | $161.32 | $159.19 | $161.32 | $157.76 | 68,470 |
2021-05-05 | $159.74 | $160.20 | $159.67 | $159.85 | $156.32 | 61,097 |
2021-05-04 | $158.55 | $159.09 | $157.70 | $159.09 | $155.58 | 70,124 |
2021-05-03 | $158.84 | $159.79 | $158.78 | $159.11 | $155.60 | 82,014 |
2021-04-30 | $157.91 | $158.45 | $157.49 | $157.79 | $154.31 | 87,609 |
2021-04-29 | $158.65 | $159.03 | $157.76 | $158.88 | $155.37 | 106,430 |
2021-04-28 | $157.43 | $157.94 | $157.43 | $157.53 | $154.05 | 172,629 |
2021-04-27 | $157.13 | $157.47 | $156.83 | $157.19 | $153.72 | 183,340 |
2021-04-26 | $157.36 | $157.55 | $156.73 | $156.81 | $153.35 | 132,823 |
2021-04-23 | $155.45 | $157.22 | $155.33 | $156.69 | $153.23 | 270,860 |
2021-04-22 | $156.54 | $156.73 | $154.85 | $155.14 | $151.71 | 293,746 |
2021-04-21 | $154.39 | $156.58 | $154.39 | $156.39 | $152.94 | 163,907 |
2021-04-20 | $155.99 | $155.99 | $154.12 | $154.65 | $151.23 | 199,677 |
2021-04-19 | $156.67 | $156.86 | $156.01 | $156.25 | $152.80 | 208,919 |
2021-04-16 | $156.98 | $157.16 | $156.49 | $156.90 | $153.44 | 85,212 |
2021-04-15 | $155.80 | $156.14 | $155.24 | $156.03 | $152.58 | 89,451 |
2021-04-14 | $154.62 | $155.94 | $154.42 | $155.15 | $151.72 | 108,309 |
2021-04-13 | $154.86 | $154.87 | $153.91 | $154.62 | $151.21 | 278,866 |
2021-04-12 | $155.03 | $155.28 | $154.69 | $155.04 | $151.62 | 148,727 |
2021-04-09 | $154.44 | $154.99 | $154.09 | $154.99 | $151.57 | 65,414 |
2021-04-08 | $154.21 | $154.21 | $153.34 | $154.12 | $150.72 | 91,765 |
2021-04-07 | $154.21 | $154.73 | $153.72 | $154.22 | $150.81 | 43,996 |
2021-04-06 | $153.93 | $154.80 | $153.93 | $154.24 | $150.83 | 83,106 |
2021-04-05 | $154.07 | $154.58 | $153.85 | $154.35 | $150.94 | 165,401 |
2021-04-01 | $151.79 | $152.95 | $151.63 | $152.89 | $149.51 | 74,849 |
2021-03-31 | $152.11 | $152.40 | $151.64 | $151.67 | $148.32 | 60,479 |
2021-03-30 | $151.53 | $152.39 | $151.51 | $152.03 | $148.67 | 88,273 |
2021-03-29 | $151.75 | $152.54 | $150.92 | $151.86 | $148.51 | 119,019 |
2021-03-26 | $150.75 | $152.51 | $150.41 | $152.38 | $149.02 | 75,433 |
2021-03-25 | $147.55 | $150.18 | $146.74 | $149.80 | $146.49 | 473,278 |
2021-03-24 | $148.72 | $150.09 | $148.00 | $148.01 | $144.74 | 68,781 |
2021-03-23 | $149.35 | $150.04 | $147.76 | $148.18 | $144.91 | 76,075 |
2021-03-22 | $150.35 | $150.77 | $149.81 | $150.28 | $146.96 | 79,208 |
2021-03-19 | $151.14 | $152.05 | $149.66 | $151.11 | $147.12 | 66,325 |
2021-03-18 | $152.66 | $153.90 | $151.01 | $151.37 | $147.37 | 70,822 |
2021-03-17 | $152.36 | $153.17 | $151.55 | $153.14 | $149.09 | 68,281 |
2021-03-16 | $153.24 | $153.24 | $152.02 | $152.32 | $148.30 | 82,046 |
2021-03-15 | $153.74 | $153.74 | $152.18 | $153.47 | $149.41 | 103,512 |
2021-03-12 | $152.37 | $153.40 | $152.37 | $153.40 | $149.35 | 72,395 |
2021-03-11 | $151.69 | $152.97 | $151.35 | $152.03 | $148.01 | 81,640 |
2021-03-10 | $150.23 | $152.23 | $149.93 | $151.47 | $147.47 | 113,177 |
2021-03-09 | $149.28 | $150.48 | $148.55 | $149.24 | $145.30 | 62,679 |
2021-03-08 | $147.40 | $150.08 | $147.15 | $148.39 | $144.47 | 92,776 |
2021-03-05 | $145.18 | $146.95 | $142.72 | $146.58 | $142.71 | 73,918 |
2021-03-04 | $144.68 | $145.78 | $141.28 | $143.33 | $139.54 | 105,348 |
2021-03-03 | $144.97 | $146.44 | $144.76 | $144.76 | $140.93 | 419,262 |
2021-03-02 | $145.60 | $146.16 | $144.97 | $145.05 | $141.22 | 89,178 |
2021-03-01 | $144.22 | $146.37 | $144.22 | $145.64 | $141.79 | 115,434 |
2021-02-26 | $143.76 | $143.81 | $141.66 | $142.10 | $138.35 | 91,830 |
2021-02-25 | $147.29 | $147.33 | $143.00 | $143.46 | $139.67 | 101,304 |
2021-02-24 | $143.45 | $146.67 | $143.45 | $146.56 | $142.69 | 117,712 |
2021-02-23 | $142.97 | $144.03 | $141.80 | $143.61 | $139.82 | 72,389 |
2021-02-22 | $142.26 | $144.13 | $142.26 | $143.30 | $139.51 | 54,370 |
2021-02-19 | $142.49 | $143.26 | $142.49 | $142.84 | $139.07 | 65,172 |
2021-02-18 | $142.16 | $142.36 | $141.46 | $141.94 | $138.19 | 51,502 |
2021-02-17 | $142.54 | $143.24 | $141.97 | $143.22 | $139.44 | 46,124 |
2021-02-16 | $143.29 | $143.52 | $142.60 | $143.05 | $139.27 | 152,165 |
2021-02-12 | $141.27 | $142.61 | $141.27 | $142.61 | $138.84 | 39,753 |
2021-02-11 | $142.30 | $142.30 | $140.69 | $141.72 | $137.98 | 124,337 |
2021-02-10 | $142.43 | $142.49 | $141.42 | $141.97 | $138.22 | 50,653 |
2021-02-09 | $141.71 | $142.17 | $141.30 | $141.81 | $138.06 | 50,208 |
2021-02-08 | $141.02 | $142.08 | $141.02 | $142.04 | $138.29 | 68,316 |
2021-02-05 | $140.58 | $140.87 | $140.26 | $140.48 | $136.77 | 80,557 |
2021-02-04 | $138.61 | $139.67 | $138.61 | $139.65 | $135.96 | 41,700 |
2021-02-03 | $137.57 | $138.73 | $137.41 | $138.33 | $134.67 | 47,423 |
2021-02-02 | $137.82 | $138.66 | $137.18 | $137.39 | $133.76 | 166,289 |
2021-02-01 | $138.23 | $138.24 | $136.24 | $137.40 | $133.77 | 245,976 |
2021-01-29 | $139.83 | $140.18 | $136.27 | $137.11 | $133.49 | 214,292 |
2021-01-28 | $139.14 | $142.09 | $138.03 | $138.16 | $134.51 | 562,269 |
2021-01-27 | $140.50 | $141.15 | $138.42 | $139.22 | $135.54 | 760,272 |
2021-01-26 | $139.83 | $140.19 | $138.79 | $139.79 | $136.10 | 67,210 |
2021-01-25 | $139.21 | $140.50 | $137.81 | $139.32 | $135.64 | 103,602 |
2021-01-22 | $138.21 | $139.37 | $137.92 | $139.07 | $135.40 | 78,178 |
2021-01-21 | $139.68 | $139.79 | $139.13 | $139.28 | $135.60 | 61,305 |
2021-01-20 | $139.25 | $139.99 | $138.95 | $139.81 | $136.12 | 138,349 |
2021-01-19 | $138.94 | $139.08 | $138.39 | $138.85 | $135.18 | 44,425 |
2021-01-15 | $138.41 | $138.46 | $136.97 | $137.89 | $134.25 | 50,111 |
2021-01-14 | $138.97 | $140.30 | $138.97 | $139.54 | $135.85 | 75,812 |
2021-01-13 | $138.73 | $139.06 | $137.99 | $138.58 | $134.92 | 70,732 |
2021-01-12 | $137.61 | $138.74 | $137.55 | $138.62 | $134.96 | 67,379 |
2021-01-11 | $136.08 | $137.85 | $135.97 | $137.54 | $133.91 | 48,083 |
2021-01-08 | $137.86 | $137.86 | $136.02 | $137.35 | $133.72 | 78,893 |
2021-01-07 | $136.98 | $137.77 | $136.89 | $137.29 | $133.66 | 91,646 |
2021-01-06 | $133.18 | $136.92 | $133.18 | $135.92 | $132.33 | 67,967 |
2021-01-05 | $131.28 | $133.48 | $131.28 | $132.90 | $129.39 | 104,867 |
2021-01-04 | $133.41 | $133.61 | $130.28 | $131.40 | $127.93 | 100,054 |
2020-12-31 | $132.30 | $133.26 | $131.88 | $133.20 | $129.68 | 99,122 |
2020-12-30 | $132.01 | $132.75 | $132.01 | $132.27 | $128.77 | 41,197 |
2020-12-29 | $133.00 | $133.00 | $131.55 | $131.84 | $128.36 | 71,035 |
2020-12-28 | $132.65 | $133.00 | $132.25 | $132.33 | $128.83 | 35,767 |
2020-12-24 | $131.85 | $132.18 | $131.20 | $131.80 | $128.32 | 29,708 |
2020-12-23 | $131.14 | $132.13 | $131.14 | $131.63 | $128.15 | 62,613 |
2020-12-22 | $131.08 | $131.15 | $130.41 | $130.48 | $127.03 | 122,317 |
2020-12-21 | $130.01 | $131.48 | $129.21 | $131.12 | $127.66 | 223,203 |
2020-12-18 | $133.20 | $133.20 | $131.57 | $132.31 | $128.22 | 154,974 |
2020-12-17 | $132.99 | $133.04 | $132.58 | $132.96 | $128.85 | 44,416 |
2020-12-16 | $132.68 | $132.74 | $132.02 | $132.31 | $128.22 | 49,657 |
2020-12-15 | $131.47 | $132.67 | $130.97 | $132.64 | $128.54 | 53,294 |
2020-12-14 | $132.95 | $133.03 | $130.45 | $130.45 | $126.42 | 122,935 |
2020-12-11 | $131.70 | $131.95 | $130.84 | $131.88 | $127.81 | 44,720 |
2020-12-10 | $131.85 | $132.63 | $131.82 | $132.53 | $128.44 | 239,092 |
2020-12-09 | $133.27 | $133.60 | $132.00 | $132.60 | $128.51 | 45,132 |
2020-12-08 | $131.55 | $133.01 | $131.55 | $132.80 | $128.70 | 45,974 |
2020-12-07 | $132.49 | $132.53 | $131.80 | $132.18 | $128.10 | 38,082 |
2020-12-04 | $131.58 | $133.00 | $131.58 | $133.00 | $128.89 | 71,659 |
2020-12-03 | $130.89 | $131.71 | $130.80 | $131.16 | $127.11 | 47,774 |
2020-12-02 | $129.64 | $130.91 | $129.64 | $130.82 | $126.78 | 111,839 |
2020-12-01 | $129.99 | $131.03 | $129.97 | $130.05 | $126.03 | 60,237 |
2020-11-30 | $129.78 | $129.78 | $128.33 | $128.72 | $124.75 | 201,148 |
2020-11-27 | $130.42 | $130.53 | $129.90 | $130.13 | $126.11 | 14,386 |
2020-11-25 | $130.65 | $130.65 | $129.66 | $130.23 | $126.21 | 34,563 |
2020-11-24 | $129.38 | $131.11 | $129.37 | $130.97 | $126.93 | 52,347 |
2020-11-23 | $126.82 | $128.24 | $126.82 | $128.06 | $124.11 | 48,093 |
2020-11-20 | $126.64 | $126.93 | $125.91 | $126.08 | $122.19 | 54,965 |
2020-11-19 | $126.00 | $126.87 | $125.50 | $126.71 | $122.80 | 69,341 |
2020-11-18 | $127.99 | $128.49 | $126.27 | $126.30 | $122.40 | 38,494 |
2020-11-17 | $127.05 | $128.11 | $126.41 | $127.72 | $123.78 | 59,508 |
2020-11-16 | $127.51 | $128.21 | $126.89 | $128.21 | $124.25 | 94,809 |
2020-11-13 | $124.00 | $126.00 | $124.00 | $125.67 | $121.79 | 71,287 |
2020-11-12 | $124.23 | $124.33 | $122.42 | $123.29 | $119.48 | 103,697 |
2020-11-11 | $125.77 | $125.77 | $124.34 | $124.87 | $121.01 | 61,357 |
2020-11-10 | $123.71 | $125.26 | $123.62 | $124.94 | $121.08 | 109,010 |
2020-11-09 | $125.15 | $126.69 | $123.52 | $123.59 | $119.77 | 121,980 |
2020-11-06 | $119.89 | $120.09 | $119.11 | $119.32 | $115.64 | 35,385 |
2020-11-05 | $118.83 | $120.28 | $118.83 | $119.77 | $116.07 | 50,473 |
2020-11-04 | $117.27 | $119.16 | $116.43 | $117.32 | $113.70 | 107,326 |
2020-11-03 | $116.14 | $117.37 | $116.08 | $116.83 | $113.22 | 74,163 |
2020-11-02 | $113.93 | $114.82 | $113.37 | $114.65 | $111.11 | 114,309 |
2020-10-30 | $112.47 | $113.03 | $111.30 | $112.72 | $109.24 | 95,496 |
2020-10-29 | $111.97 | $114.07 | $111.29 | $113.13 | $109.64 | 111,552 |
2020-10-28 | $113.47 | $113.97 | $111.92 | $112.02 | $108.56 | 138,232 |
2020-10-27 | $116.87 | $116.87 | $115.63 | $115.66 | $112.09 | 67,169 |
2020-10-26 | $117.86 | $118.04 | $115.90 | $116.95 | $113.34 | 59,566 |
2020-10-23 | $119.46 | $119.60 | $118.62 | $119.41 | $115.72 | 61,491 |
2020-10-22 | $117.75 | $119.22 | $117.51 | $119.05 | $115.37 | 47,322 |
2020-10-21 | $117.86 | $118.53 | $117.62 | $117.67 | $114.04 | 46,704 |
2020-10-20 | $117.98 | $119.12 | $117.88 | $118.05 | $114.40 | 89,493 |
2020-10-19 | $119.35 | $119.66 | $117.22 | $117.45 | $113.82 | 68,662 |
2020-10-16 | $119.41 | $119.77 | $119.00 | $119.00 | $115.33 | 43,515 |
2020-10-15 | $117.35 | $119.11 | $117.18 | $119.07 | $115.39 | 74,028 |
2020-10-14 | $119.21 | $119.80 | $118.52 | $118.62 | $114.96 | 66,823 |
2020-10-13 | $120.05 | $120.05 | $118.85 | $119.08 | $115.40 | 101,687 |
2020-10-12 | $119.48 | $120.54 | $119.43 | $120.33 | $116.61 | 42,329 |
2020-10-09 | $119.33 | $119.55 | $118.65 | $119.03 | $115.35 | 58,151 |
2020-10-08 | $117.89 | $118.77 | $117.74 | $118.77 | $115.10 | 55,934 |
2020-10-07 | $116.20 | $117.49 | $116.20 | $117.22 | $113.61 | 65,643 |
2020-10-06 | $116.75 | $117.71 | $114.96 | $115.19 | $111.63 | 58,791 |
2020-10-05 | $115.13 | $116.48 | $115.13 | $116.36 | $112.77 | 41,858 |
2020-10-02 | $112.30 | $114.87 | $112.30 | $114.29 | $110.76 | 163,703 |
2020-10-01 | $114.45 | $114.82 | $113.58 | $114.30 | $110.77 | 71,468 |
2020-09-30 | $113.40 | $115.00 | $113.23 | $113.79 | $110.28 | 120,902 |
2020-09-29 | $113.94 | $113.94 | $112.73 | $112.98 | $109.49 | 59,873 |
2020-09-28 | $113.45 | $114.48 | $113.45 | $113.99 | $110.47 | 84,993 |
2020-09-25 | $110.25 | $112.31 | $110.10 | $112.03 | $108.57 | 200,967 |
2020-09-24 | $110.08 | $111.84 | $109.31 | $110.67 | $107.25 | 176,911 |
2020-09-23 | $113.17 | $113.68 | $110.40 | $110.49 | $107.08 | 127,941 |
2020-09-22 | $112.83 | $113.50 | $112.18 | $112.98 | $109.49 | 95,515 |
2020-09-21 | $113.19 | $113.19 | $111.18 | $112.68 | $109.20 | 381,614 |
2020-09-18 | $117.00 | $117.00 | $114.98 | $115.63 | $111.46 | 128,331 |
2020-09-17 | $115.82 | $117.20 | $115.53 | $116.74 | $112.53 | 104,558 |
2020-09-16 | $117.44 | $118.59 | $117.15 | $117.39 | $113.16 | 135,999 |
2020-09-15 | $117.49 | $117.66 | $116.58 | $116.79 | $112.58 | 58,745 |
2020-09-14 | $116.19 | $117.30 | $116.12 | $116.83 | $112.62 | 45,904 |
2020-09-11 | $115.28 | $115.77 | $114.33 | $115.21 | $111.06 | 131,776 |
2020-09-10 | $117.16 | $117.35 | $114.61 | $114.77 | $110.63 | 135,766 |
2020-09-09 | $116.39 | $117.54 | $116.09 | $116.74 | $112.53 | 58,294 |
2020-09-08 | $116.47 | $116.54 | $115.07 | $115.14 | $110.99 | 117,920 |
2020-09-04 | $118.77 | $119.13 | $116.09 | $117.99 | $113.74 | 112,845 |
2020-09-03 | $120.83 | $121.54 | $117.24 | $118.14 | $113.88 | 111,999 |
2020-09-02 | $119.74 | $121.26 | $119.49 | $121.04 | $116.68 | 486,455 |
2020-09-01 | $118.60 | $119.26 | $118.41 | $119.26 | $114.96 | 86,060 |
2020-08-31 | $119.60 | $119.60 | $118.68 | $118.75 | $114.47 | 93,594 |
2020-08-28 | $119.12 | $119.66 | $118.74 | $119.61 | $115.30 | 50,522 |
2020-08-27 | $118.34 | $119.21 | $118.28 | $118.76 | $114.48 | 60,143 |
2020-08-26 | $118.07 | $118.31 | $117.63 | $118.10 | $113.84 | 40,600 |
2020-08-25 | $118.60 | $118.75 | $117.63 | $118.13 | $113.87 | 113,465 |
2020-08-24 | $117.18 | $118.30 | $116.92 | $118.30 | $114.04 | 56,217 |
2020-08-21 | $115.99 | $116.44 | $115.98 | $116.34 | $112.15 | 57,328 |
2020-08-20 | $115.92 | $116.48 | $115.92 | $116.23 | $112.04 | 49,361 |
2020-08-19 | $117.36 | $117.66 | $116.57 | $116.77 | $112.56 | 184,567 |
2020-08-18 | $117.54 | $117.54 | $117.00 | $117.18 | $112.96 | 69,667 |
2020-08-17 | $118.05 | $118.05 | $117.48 | $117.57 | $113.33 | 43,811 |
2020-08-14 | $117.07 | $118.09 | $116.95 | $117.76 | $113.52 | 39,179 |
2020-08-13 | $117.58 | $118.00 | $117.09 | $117.44 | $113.21 | 67,722 |
2020-08-12 | $118.12 | $118.41 | $117.77 | $118.11 | $113.85 | 147,972 |
2020-08-11 | $118.50 | $119.02 | $116.98 | $117.13 | $112.91 | 92,290 |
2020-08-10 | $116.37 | $117.50 | $116.37 | $117.50 | $113.27 | 53,923 |
2020-08-07 | $114.83 | $116.15 | $114.72 | $116.13 | $111.95 | 59,585 |
2020-08-06 | $114.80 | $115.21 | $114.60 | $115.10 | $110.95 | 42,082 |
2020-08-05 | $114.50 | $115.06 | $114.50 | $114.97 | $110.83 | 55,641 |
2020-08-04 | $113.30 | $114.10 | $113.30 | $114.10 | $109.99 | 61,292 |
2020-08-03 | $113.34 | $113.76 | $112.83 | $113.47 | $109.38 | 147,387 |
2020-07-31 | $112.71 | $112.81 | $111.13 | $112.79 | $108.73 | 114,298 |
2020-07-30 | $112.49 | $112.89 | $111.64 | $112.69 | $108.63 | 66,516 |
2020-07-29 | $112.54 | $113.99 | $112.37 | $113.76 | $109.66 | 59,169 |
2020-07-28 | $112.39 | $113.02 | $112.15 | $112.23 | $108.19 | 132,477 |
2020-07-27 | $112.40 | $112.74 | $111.80 | $112.74 | $108.68 | 45,060 |
2020-07-24 | $112.72 | $113.01 | $112.08 | $112.34 | $108.29 | 84,936 |
2020-07-23 | $113.61 | $114.08 | $112.71 | $113.31 | $109.23 | 115,823 |
2020-07-22 | $112.76 | $113.74 | $112.67 | $113.65 | $109.55 | 82,233 |
2020-07-21 | $112.57 | $113.67 | $112.49 | $113.07 | $109.00 | 124,464 |
2020-07-20 | $112.08 | $112.23 | $111.27 | $111.78 | $107.75 | 81,868 |
2020-07-17 | $112.51 | $112.84 | $111.92 | $112.25 | $108.20 | 143,701 |
2020-07-16 | $111.63 | $112.63 | $111.40 | $112.19 | $108.15 | 112,128 |
2020-07-15 | $112.25 | $112.52 | $111.31 | $112.31 | $108.26 | 101,850 |
2020-07-14 | $108.34 | $110.59 | $108.12 | $110.51 | $106.53 | 308,477 |
2020-07-13 | $109.82 | $110.79 | $108.66 | $108.75 | $104.83 | 220,383 |
2020-07-10 | $106.95 | $109.12 | $106.95 | $109.02 | $105.09 | 174,100 |
2020-07-09 | $108.88 | $108.88 | $106.15 | $107.02 | $103.16 | 387,600 |
2020-07-08 | $108.57 | $109.18 | $107.79 | $108.80 | $104.88 | 136,013 |
2020-07-07 | $109.27 | $109.47 | $108.31 | $108.43 | $104.52 | 119,498 |
2020-07-06 | $110.38 | $110.61 | $109.50 | $109.97 | $106.01 | 155,317 |
2020-07-02 | $109.34 | $110.28 | $108.39 | $108.65 | $104.73 | 94,563 |
2020-07-01 | $108.66 | $109.24 | $107.89 | $107.90 | $104.01 | 165,363 |
2020-06-30 | $106.85 | $108.82 | $106.67 | $108.31 | $104.41 | 216,828 |
2020-06-29 | $105.55 | $107.01 | $105.09 | $107.00 | $103.14 | 111,366 |
2020-06-26 | $106.96 | $107.05 | $104.57 | $104.89 | $101.11 | 224,189 |
2020-06-25 | $105.96 | $107.78 | $105.56 | $107.61 | $103.73 | 432,118 |
2020-06-24 | $108.59 | $108.59 | $105.68 | $106.37 | $102.54 | 731,901 |
2020-06-23 | $110.47 | $110.74 | $109.59 | $109.69 | $105.74 | 368,783 |
2020-06-22 | $108.92 | $109.67 | $108.25 | $109.42 | $105.48 | 1,474,134 |
2020-06-19 | $112.36 | $112.36 | $109.40 | $109.88 | $105.27 | 170,637 |
2020-06-18 | $109.99 | $111.30 | $109.82 | $110.82 | $106.17 | 221,354 |
2020-06-17 | $112.47 | $112.47 | $110.68 | $110.83 | $106.18 | 83,545 |
2020-06-16 | $113.31 | $113.67 | $110.60 | $112.23 | $107.52 | 151,140 |
2020-06-15 | $106.25 | $110.47 | $105.90 | $109.97 | $105.35 | 157,526 |
2020-06-12 | $110.61 | $110.61 | $106.77 | $109.10 | $104.52 | 110,010 |
2020-06-11 | $110.78 | $111.46 | $106.90 | $107.02 | $102.53 | 150,376 |
2020-06-10 | $117.20 | $117.20 | $114.73 | $114.73 | $109.91 | 91,390 |
2020-06-09 | $117.87 | $118.00 | $116.73 | $117.41 | $112.48 | 87,605 |
2020-06-08 | $117.94 | $119.63 | $117.91 | $119.61 | $114.59 | 143,759 |
2020-06-05 | $116.78 | $118.13 | $116.55 | $117.02 | $112.11 | 164,802 |
2020-06-04 | $112.10 | $113.35 | $111.89 | $113.23 | $108.48 | 87,575 |
2020-06-03 | $111.19 | $112.95 | $111.19 | $112.60 | $107.87 | 93,701 |
2020-06-02 | $109.37 | $110.16 | $109.34 | $110.16 | $105.54 | 254,362 |
2020-06-01 | $107.81 | $109.25 | $107.79 | $108.88 | $104.31 | 104,913 |
2020-05-29 | $107.81 | $108.41 | $106.54 | $108.25 | $103.71 | 136,313 |
2020-05-28 | $110.00 | $110.00 | $108.12 | $108.36 | $103.81 | 221,854 |
2020-05-27 | $108.52 | $109.37 | $107.17 | $109.34 | $104.75 | 127,996 |
2020-05-26 | $106.54 | $107.59 | $106.54 | $106.77 | $102.29 | 137,712 |
2020-05-22 | $104.03 | $104.09 | $103.11 | $104.03 | $99.66 | 123,706 |
2020-05-21 | $104.32 | $104.97 | $103.60 | $104.10 | $99.73 | 82,149 |
2020-05-20 | $103.92 | $104.96 | $103.92 | $104.50 | $100.11 | 125,381 |
2020-05-19 | $103.93 | $104.31 | $102.60 | $102.60 | $98.29 | 101,585 |
2020-05-18 | $102.57 | $104.76 | $102.57 | $104.24 | $99.86 | 102,624 |
2020-05-15 | $98.63 | $99.79 | $98.20 | $99.62 | $95.44 | 240,969 |
2020-05-14 | $96.81 | $99.58 | $95.66 | $99.58 | $95.40 | 1,049,979 |
2020-05-13 | $100.42 | $100.42 | $97.27 | $98.17 | $94.05 | 191,005 |
2020-05-12 | $103.61 | $103.76 | $100.73 | $100.73 | $96.50 | 131,205 |
2020-05-11 | $102.91 | $103.73 | $102.39 | $103.12 | $98.79 | 104,556 |
2020-05-08 | $102.57 | $104.00 | $102.35 | $103.83 | $99.47 | 93,254 |
2020-05-07 | $101.22 | $102.26 | $101.04 | $101.26 | $97.01 | 148,313 |
2020-05-06 | $102.00 | $102.16 | $100.00 | $100.01 | $95.81 | 178,608 |
2020-05-05 | $102.20 | $102.86 | $101.35 | $101.35 | $97.10 | 193,949 |
2020-05-04 | $100.14 | $101.02 | $99.33 | $101.02 | $96.78 | 358,569 |
2020-05-01 | $102.18 | $102.32 | $100.44 | $100.80 | $96.57 | 129,248 |
2020-04-30 | $105.17 | $105.17 | $103.66 | $104.13 | $99.76 | 167,920 |
2020-04-29 | $105.33 | $106.84 | $105.09 | $106.11 | $101.66 | 111,119 |
2020-04-28 | $104.21 | $104.68 | $102.71 | $103.14 | $98.81 | 130,091 |
2020-04-27 | $100.76 | $102.94 | $100.64 | $102.58 | $98.27 | 308,603 |
2020-04-24 | $99.45 | $100.53 | $98.57 | $100.24 | $96.03 | 556,556 |
2020-04-23 | $98.92 | $100.48 | $98.72 | $98.89 | $94.74 | 944,488 |
2020-04-22 | $98.72 | $99.21 | $98.01 | $98.44 | $94.31 | 169,913 |
2020-04-21 | $97.48 | $98.46 | $96.59 | $96.79 | $92.73 | 225,020 |
2020-04-20 | $100.06 | $101.51 | $99.39 | $99.58 | $95.40 | 329,636 |
2020-04-17 | $100.69 | $102.00 | $99.95 | $101.81 | $97.54 | 397,763 |
2020-04-16 | $98.79 | $98.79 | $96.99 | $98.10 | $93.98 | 474,804 |
2020-04-15 | $99.17 | $99.17 | $97.57 | $98.41 | $94.28 | 172,212 |
2020-04-14 | $101.33 | $102.22 | $100.35 | $101.56 | $97.30 | 243,015 |
2020-04-13 | $100.88 | $101.07 | $98.19 | $99.36 | $95.19 | 905,084 |
2020-04-09 | $100.50 | $102.69 | $99.91 | $101.11 | $96.87 | 419,668 |
2020-04-08 | $96.14 | $99.35 | $95.54 | $98.92 | $94.77 | 219,239 |
2020-04-07 | $97.93 | $98.63 | $95.04 | $95.04 | $91.05 | 206,422 |
2020-04-06 | $91.62 | $94.99 | $91.62 | $94.44 | $90.48 | 215,355 |
2020-04-03 | $89.49 | $90.17 | $87.32 | $88.37 | $84.66 | 153,493 |
2020-04-02 | $87.67 | $90.77 | $87.62 | $89.86 | $86.09 | 392,604 |
2020-04-01 | $88.60 | $89.76 | $87.20 | $88.04 | $84.34 | 391,025 |
2020-03-31 | $93.78 | $94.51 | $91.94 | $92.44 | $88.56 | 828,169 |
2020-03-30 | $91.94 | $94.21 | $90.95 | $93.96 | $90.02 | 1,253,465 |
2020-03-27 | $91.37 | $94.05 | $90.56 | $91.57 | $87.73 | 342,056 |
2020-03-26 | $90.18 | $95.16 | $90.18 | $94.58 | $90.61 | 657,052 |
2020-03-25 | $87.84 | $92.93 | $86.00 | $89.30 | $85.55 | 266,514 |
2020-03-24 | $83.61 | $87.46 | $83.61 | $87.32 | $83.65 | 395,296 |
2020-03-23 | $82.15 | $82.15 | $78.09 | $79.39 | $76.06 | 913,551 |
2020-03-20 | $87.86 | $88.77 | $83.07 | $83.17 | $78.94 | 425,156 |
2020-03-19 | $85.80 | $88.84 | $83.46 | $87.24 | $82.80 | 736,785 |
2020-03-18 | $86.59 | $89.18 | $82.39 | $86.86 | $82.44 | 679,129 |
2020-03-17 | $89.38 | $93.41 | $87.06 | $92.88 | $88.15 | 448,110 |
2020-03-16 | $88.61 | $93.89 | $85.95 | $87.89 | $83.42 | 846,461 |
2020-03-13 | $96.71 | $99.80 | $91.69 | $99.50 | $94.44 | 429,061 |
2020-03-12 | $94.21 | $97.46 | $91.13 | $91.26 | $86.62 | 3,855,276 |
2020-03-11 | $104.19 | $104.63 | $100.51 | $101.53 | $96.36 | 507,171 |
2020-03-10 | $106.24 | $107.35 | $101.85 | $107.35 | $101.89 | 312,049 |
2020-03-09 | $103.35 | $105.87 | $101.84 | $102.19 | $96.99 | 1,349,126 |
2020-03-06 | $110.75 | $112.35 | $109.58 | $111.90 | $106.21 | 285,867 |
2020-03-05 | $115.48 | $116.21 | $113.26 | $114.18 | $108.37 | 127,012 |
2020-03-04 | $116.08 | $118.43 | $115.01 | $118.43 | $112.40 | 248,187 |
2020-03-03 | $117.39 | $118.74 | $112.98 | $113.87 | $108.08 | 233,817 |
2020-03-02 | $113.07 | $117.21 | $111.78 | $117.21 | $111.25 | 303,221 |
2020-02-28 | $110.05 | $112.34 | $108.66 | $112.26 | $106.55 | 1,354,287 |
2020-02-27 | $116.45 | $118.07 | $113.50 | $113.50 | $107.73 | 627,926 |
2020-02-26 | $120.41 | $121.52 | $118.79 | $118.81 | $112.77 | 373,006 |
2020-02-25 | $124.35 | $124.35 | $119.51 | $119.92 | $113.82 | 351,289 |
2020-02-24 | $124.23 | $125.09 | $123.55 | $123.83 | $117.53 | 293,930 |
2020-02-21 | $128.47 | $128.47 | $127.73 | $128.03 | $121.52 | 93,668 |
2020-02-20 | $128.86 | $129.35 | $127.95 | $129.08 | $122.51 | 277,028 |
2020-02-19 | $128.93 | $129.38 | $128.91 | $129.14 | $122.57 | 138,307 |
2020-02-18 | $128.70 | $128.89 | $128.03 | $128.58 | $122.04 | 87,315 |
2020-02-14 | $129.40 | $129.41 | $128.77 | $129.20 | $122.63 | 493,525 |
2020-02-13 | $129.13 | $129.62 | $128.85 | $129.34 | $122.76 | 87,524 |
2020-02-12 | $129.36 | $129.66 | $129.29 | $129.53 | $122.94 | 79,262 |
2020-02-11 | $128.80 | $129.23 | $128.65 | $128.78 | $122.23 | 55,183 |
2020-02-10 | $127.30 | $128.20 | $127.30 | $128.20 | $121.68 | 90,407 |
2020-02-07 | $127.97 | $128.10 | $127.44 | $127.63 | $121.14 | 78,494 |
2020-02-06 | $128.84 | $128.84 | $128.23 | $128.40 | $121.87 | 68,267 |
2020-02-05 | $127.42 | $128.36 | $127.41 | $128.34 | $121.81 | 113,859 |
2020-02-04 | $126.23 | $126.80 | $126.23 | $126.32 | $119.89 | 167,988 |
2020-02-03 | $124.54 | $125.59 | $124.54 | $124.71 | $118.37 | 83,597 |
2020-01-31 | $126.06 | $126.06 | $123.67 | $124.04 | $117.73 | 192,959 |
2020-01-30 | $125.24 | $126.58 | $124.87 | $126.56 | $120.12 | 60,042 |
2020-01-29 | $126.91 | $127.12 | $126.10 | $126.10 | $119.68 | 52,825 |
2020-01-28 | $125.81 | $126.82 | $125.72 | $126.47 | $120.04 | 58,458 |
2020-01-27 | $125.06 | $125.82 | $125.00 | $125.16 | $118.79 | 211,852 |
2020-01-24 | $128.78 | $128.78 | $126.68 | $127.27 | $120.79 | 125,402 |
2020-01-23 | $128.16 | $128.65 | $127.50 | $128.50 | $121.96 | 51,543 |
2020-01-22 | $128.77 | $129.00 | $128.37 | $128.50 | $121.96 | 114,760 |
2020-01-21 | $128.56 | $128.88 | $128.38 | $128.41 | $121.88 | 108,183 |
2020-01-17 | $128.93 | $129.06 | $128.78 | $129.03 | $122.47 | 60,445 |
2020-01-16 | $128.18 | $128.77 | $128.18 | $128.77 | $122.22 | 42,205 |
2020-01-15 | $127.45 | $128.12 | $127.36 | $127.72 | $121.22 | 64,066 |
2020-01-14 | $127.50 | $128.13 | $127.49 | $127.65 | $121.16 | 67,219 |
2020-01-13 | $127.08 | $127.67 | $126.86 | $127.67 | $121.17 | 43,331 |
2020-01-10 | $127.47 | $127.55 | $126.69 | $126.84 | $120.39 | 59,096 |
2020-01-09 | $127.21 | $127.34 | $126.95 | $127.29 | $120.81 | 173,782 |
2020-01-08 | $126.26 | $127.18 | $126.21 | $126.70 | $120.25 | 84,557 |
2020-01-07 | $126.49 | $126.57 | $126.12 | $126.27 | $119.85 | 59,330 |
2020-01-06 | $125.74 | $126.72 | $125.46 | $126.70 | $120.25 | 110,962 |
2020-01-03 | $126.30 | $126.86 | $126.30 | $126.53 | $120.09 | 273,213 |
2020-01-02 | $127.28 | $127.45 | $126.66 | $127.45 | $120.97 | 185,464 |
2019-12-31 | $126.10 | $126.78 | $125.73 | $126.71 | $120.26 | 93,102 |
2019-12-30 | $126.96 | $126.96 | $126.20 | $126.29 | $119.86 | 52,854 |
2019-12-27 | $127.22 | $127.22 | $126.70 | $126.88 | $120.42 | 46,036 |
2019-12-26 | $126.65 | $126.93 | $126.63 | $126.93 | $120.47 | 31,869 |
2019-12-24 | $126.44 | $126.51 | $126.39 | $126.50 | $120.06 | 28,484 |
2019-12-23 | $126.58 | $126.71 | $126.40 | $126.41 | $119.98 | 154,653 |
2019-12-20 | $126.97 | $127.37 | $126.97 | $127.09 | $119.90 | 62,562 |
2019-12-19 | $126.41 | $126.60 | $126.27 | $126.53 | $119.37 | 88,311 |
2019-12-18 | $126.31 | $126.41 | $126.20 | $126.25 | $119.11 | 77,144 |
2019-12-17 | $126.29 | $126.43 | $126.15 | $126.26 | $119.12 | 64,824 |
2019-12-16 | $125.98 | $126.46 | $125.98 | $126.12 | $118.99 | 49,376 |
2019-12-13 | $125.52 | $126.09 | $124.87 | $125.24 | $118.16 | 112,781 |
2019-12-12 | $124.22 | $125.83 | $124.10 | $125.55 | $118.45 | 85,369 |
2019-12-11 | $124.01 | $124.34 | $123.93 | $124.22 | $117.19 | 54,114 |
2019-12-10 | $124.06 | $124.22 | $123.71 | $124.01 | $117.00 | 57,838 |
2019-12-09 | $124.27 | $124.48 | $124.06 | $124.08 | $117.06 | 54,802 |
2019-12-06 | $123.93 | $124.58 | $123.93 | $124.32 | $117.29 | 62,961 |
2019-12-05 | $123.14 | $123.19 | $122.63 | $123.13 | $116.17 | 88,281 |
2019-12-04 | $122.48 | $123.17 | $122.36 | $122.84 | $115.89 | 97,032 |
2019-12-03 | $121.81 | $122.02 | $121.21 | $121.98 | $115.08 | 111,584 |
2019-12-02 | $123.98 | $123.98 | $122.95 | $123.05 | $116.09 | 152,864 |
2019-11-29 | $124.10 | $124.25 | $123.74 | $123.83 | $116.83 | 29,773 |
2019-11-27 | $124.05 | $124.41 | $123.99 | $124.36 | $117.33 | 46,775 |
2019-11-26 | $123.90 | $123.96 | $123.66 | $123.91 | $116.90 | 66,603 |
2019-11-25 | $123.37 | $123.88 | $123.37 | $123.88 | $116.87 | 53,539 |
2019-11-22 | $122.90 | $123.15 | $122.68 | $123.04 | $116.08 | 51,916 |
2019-11-21 | $122.78 | $122.79 | $122.29 | $122.62 | $115.68 | 41,422 |
2019-11-20 | $122.90 | $123.07 | $122.05 | $122.66 | $115.72 | 93,281 |
2019-11-19 | $123.77 | $123.77 | $123.01 | $123.16 | $116.19 | 63,527 |
2019-11-18 | $123.49 | $123.63 | $123.27 | $123.53 | $116.54 | 217,238 |
2019-11-15 | $123.30 | $123.66 | $123.04 | $123.66 | $116.67 | 80,158 |
2019-11-14 | $122.54 | $122.87 | $122.31 | $122.74 | $115.80 | 386,283 |
2019-11-13 | $122.42 | $122.95 | $122.31 | $122.69 | $115.75 | 90,914 |
2019-11-12 | $123.01 | $123.39 | $122.69 | $122.92 | $115.97 | 58,476 |
2019-11-11 | $122.62 | $122.92 | $122.40 | $122.84 | $115.89 | 40,124 |
2019-11-08 | $122.76 | $123.22 | $122.40 | $123.22 | $116.25 | 64,977 |
2019-11-07 | $123.07 | $123.36 | $122.75 | $122.90 | $115.95 | 81,108 |
2019-11-06 | $122.38 | $122.51 | $121.98 | $122.35 | $115.43 | 78,177 |
2019-11-05 | $122.42 | $122.72 | $122.29 | $122.42 | $115.50 | 104,044 |
2019-11-04 | $121.99 | $122.33 | $121.99 | $122.28 | $115.36 | 125,806 |
2019-11-01 | $120.46 | $121.39 | $120.46 | $121.39 | $114.52 | 101,151 |
2019-10-31 | $120.19 | $120.19 | $119.15 | $119.89 | $113.11 | 66,936 |
2019-10-30 | $120.45 | $120.45 | $119.73 | $120.30 | $113.50 | 113,254 |
2019-10-29 | $119.96 | $120.59 | $119.96 | $120.24 | $113.44 | 60,063 |
2019-10-28 | $120.06 | $120.61 | $120.06 | $120.18 | $113.38 | 57,773 |
2019-10-25 | $118.93 | $119.81 | $118.93 | $119.58 | $112.82 | 48,229 |
2019-10-24 | $119.62 | $119.62 | $118.65 | $119.05 | $112.32 | 49,987 |
2019-10-23 | $118.76 | $119.33 | $118.66 | $119.33 | $112.58 | 78,626 |
2019-10-22 | $119.13 | $119.56 | $118.78 | $118.98 | $112.25 | 96,436 |
2019-10-21 | $118.54 | $118.93 | $118.54 | $118.92 | $112.19 | 42,470 |
2019-10-18 | $117.77 | $118.34 | $117.63 | $118.01 | $111.33 | 73,150 |
2019-10-17 | $118.26 | $118.48 | $117.87 | $118.19 | $111.50 | 83,097 |
2019-10-16 | $117.78 | $118.18 | $117.67 | $117.75 | $111.09 | 62,332 |
2019-10-15 | $117.18 | $118.25 | $117.10 | $117.88 | $111.21 | 68,140 |
2019-10-14 | $116.78 | $116.97 | $116.61 | $116.77 | $110.16 | 52,251 |
2019-10-11 | $116.75 | $117.93 | $116.71 | $116.97 | $110.35 | 156,743 |
2019-10-10 | $114.69 | $115.86 | $114.69 | $115.51 | $108.98 | 142,371 |
2019-10-09 | $114.53 | $115.05 | $114.30 | $114.75 | $108.26 | 112,243 |
2019-10-08 | $114.77 | $114.85 | $113.69 | $113.69 | $107.26 | 110,446 |
2019-10-07 | $115.78 | $116.49 | $115.50 | $115.57 | $109.03 | 81,752 |
2019-10-04 | $114.97 | $116.16 | $114.92 | $116.12 | $109.55 | 47,872 |
2019-10-03 | $113.76 | $114.67 | $112.56 | $114.67 | $108.18 | 164,754 |
2019-10-02 | $115.41 | $115.41 | $113.44 | $113.94 | $107.50 | 219,945 |
2019-10-01 | $118.18 | $118.43 | $115.97 | $116.04 | $109.48 | 125,035 |
2019-09-30 | $117.56 | $118.08 | $117.56 | $117.86 | $111.19 | 74,617 |
2019-09-27 | $117.99 | $118.15 | $116.84 | $117.34 | $110.70 | 92,964 |
2019-09-26 | $118.06 | $118.06 | $117.18 | $117.70 | $111.04 | 175,230 |
2019-09-25 | $117.28 | $118.19 | $117.02 | $118.07 | $111.39 | 101,790 |
2019-09-24 | $118.65 | $118.70 | $117.02 | $117.32 | $110.68 | 290,664 |
2019-09-23 | $117.79 | $118.57 | $117.74 | $118.28 | $111.59 | 93,051 |
2019-09-20 | $119.55 | $119.73 | $118.65 | $118.85 | $111.49 | 160,687 |
2019-09-19 | $119.61 | $119.89 | $119.19 | $119.33 | $111.94 | 66,630 |
2019-09-18 | $119.27 | $119.49 | $118.51 | $119.49 | $112.09 | 101,634 |
2019-09-17 | $119.36 | $119.51 | $119.03 | $119.45 | $112.05 | 74,527 |
2019-09-16 | $119.49 | $119.62 | $119.23 | $119.50 | $112.10 | 52,825 |
2019-09-13 | $119.86 | $120.23 | $119.61 | $119.73 | $112.31 | 75,963 |
2019-09-12 | $119.67 | $120.06 | $119.13 | $119.70 | $112.28 | 114,822 |
2019-09-11 | $118.71 | $119.55 | $118.26 | $119.54 | $112.13 | 87,320 |
2019-09-10 | $117.64 | $118.51 | $117.54 | $118.51 | $111.17 | 323,384 |
2019-09-09 | $117.37 | $117.91 | $117.37 | $117.91 | $110.60 | 108,732 |
2019-09-06 | $116.90 | $117.11 | $116.55 | $116.92 | $109.68 | 60,027 |
2019-09-05 | $116.19 | $117.17 | $116.19 | $116.68 | $109.45 | 93,756 |
2019-09-04 | $114.65 | $115.17 | $114.54 | $115.10 | $107.97 | 239,784 |
2019-09-03 | $113.53 | $113.83 | $113.02 | $113.77 | $106.72 | 184,143 |
2019-08-30 | $114.83 | $114.93 | $114.03 | $114.33 | $107.25 | 100,900 |
2019-08-29 | $113.76 | $114.38 | $113.55 | $114.15 | $107.08 | 93,183 |
2019-08-28 | $111.50 | $112.81 | $111.39 | $112.75 | $105.76 | 111,511 |
2019-08-27 | $113.02 | $113.15 | $111.60 | $111.70 | $104.78 | 110,547 |
2019-08-26 | $112.37 | $112.49 | $111.68 | $112.47 | $105.50 | 200,284 |
2019-08-23 | $113.78 | $114.35 | $110.89 | $111.44 | $104.53 | 245,800 |
2019-08-22 | $114.61 | $114.68 | $113.79 | $114.35 | $107.26 | 91,593 |
2019-08-21 | $114.27 | $114.42 | $114.04 | $114.28 | $107.20 | 55,599 |
2019-08-20 | $114.17 | $114.19 | $113.34 | $113.37 | $106.35 | 72,377 |
2019-08-19 | $114.37 | $114.68 | $114.15 | $114.36 | $107.27 | 85,409 |
2019-08-16 | $111.79 | $113.27 | $111.79 | $113.15 | $106.14 | 72,340 |
2019-08-15 | $111.55 | $111.77 | $110.45 | $111.23 | $104.34 | 295,080 |
2019-08-14 | $112.99 | $113.04 | $111.29 | $111.37 | $104.47 | 129,464 |
2019-08-13 | $113.15 | $115.47 | $113.15 | $114.74 | $107.63 | 89,066 |
2019-08-12 | $114.07 | $114.12 | $112.94 | $113.27 | $106.25 | 57,393 |
2019-08-09 | $115.26 | $115.27 | $114.09 | $114.68 | $107.57 | 208,784 |
2019-08-08 | $114.22 | $115.67 | $114.11 | $115.67 | $108.50 | 236,268 |
2019-08-07 | $112.48 | $113.90 | $111.46 | $113.61 | $106.57 | 239,416 |
2019-08-06 | $113.18 | $113.79 | $112.24 | $113.68 | $106.64 | 159,465 |
2019-08-05 | $113.95 | $113.95 | $111.67 | $112.45 | $105.48 | 293,099 |
2019-08-02 | $116.22 | $116.22 | $115.00 | $115.66 | $108.49 | 318,540 |
2019-08-01 | $118.07 | $118.95 | $116.17 | $116.53 | $109.31 | 210,717 |
2019-07-31 | $119.18 | $119.38 | $117.33 | $118.00 | $110.69 | 158,706 |
2019-07-30 | $118.56 | $119.17 | $118.54 | $119.13 | $111.75 | 174,668 |
2019-07-29 | $119.31 | $119.40 | $119.12 | $119.24 | $111.85 | 96,977 |
2019-07-26 | $118.83 | $119.48 | $118.72 | $119.36 | $111.96 | 80,026 |
2019-07-25 | $119.20 | $119.20 | $118.36 | $118.63 | $111.28 | 174,096 |
2019-07-24 | $118.18 | $119.31 | $118.18 | $119.30 | $111.91 | 102,457 |
2019-07-23 | $117.89 | $118.49 | $117.79 | $118.47 | $111.13 | 56,660 |
2019-07-22 | $117.61 | $117.68 | $117.20 | $117.46 | $110.18 | 98,055 |
2019-07-19 | $118.23 | $118.30 | $117.39 | $117.39 | $110.12 | 97,767 |
2019-07-18 | $117.21 | $118.05 | $117.12 | $117.91 | $110.60 | 423,129 |
2019-07-17 | $118.42 | $118.42 | $117.42 | $117.44 | $110.16 | 53,846 |
2019-07-16 | $118.67 | $118.82 | $118.32 | $118.46 | $111.12 | 70,925 |
2019-07-15 | $119.00 | $119.00 | $118.51 | $118.74 | $111.38 | 60,530 |
2019-07-12 | $118.34 | $118.89 | $118.34 | $118.85 | $111.49 | 56,063 |
2019-07-11 | $118.32 | $118.32 | $117.74 | $118.13 | $110.81 | 470,548 |
2019-07-10 | $118.04 | $118.43 | $117.69 | $117.99 | $110.68 | 95,834 |
2019-07-09 | $117.22 | $117.71 | $117.19 | $117.65 | $110.36 | 203,726 |
2019-07-08 | $117.85 | $118.07 | $117.46 | $117.68 | $110.39 | 207,308 |
2019-07-05 | $117.94 | $118.38 | $117.39 | $118.28 | $110.95 | 973,452 |
2019-07-03 | $117.76 | $118.36 | $117.72 | $118.35 | $111.02 | 250,293 |
2019-07-02 | $117.28 | $117.45 | $116.84 | $117.45 | $110.17 | 79,886 |
2019-07-01 | $117.84 | $118.08 | $116.88 | $117.34 | $110.07 | 101,029 |
2019-06-28 | $116.24 | $116.75 | $116.16 | $116.64 | $109.41 | 166,967 |
2019-06-27 | $115.36 | $115.87 | $115.36 | $115.78 | $108.61 | 210,072 |
2019-06-26 | $115.43 | $115.69 | $115.12 | $115.15 | $108.02 | 98,268 |
2019-06-25 | $115.98 | $116.00 | $115.11 | $115.15 | $108.02 | 144,451 |
2019-06-24 | $116.41 | $116.45 | $115.85 | $115.94 | $108.76 | 90,333 |
2019-06-21 | $117.05 | $117.42 | $116.82 | $117.02 | $109.16 | 63,572 |
2019-06-20 | $117.14 | $117.31 | $116.26 | $117.19 | $109.32 | 101,568 |
2019-06-19 | $115.94 | $116.31 | $115.73 | $116.05 | $108.25 | 114,354 |
2019-06-18 | $115.26 | $116.35 | $115.26 | $115.91 | $108.12 | 126,822 |
2019-06-17 | $114.80 | $115.03 | $114.64 | $114.75 | $107.04 | 64,321 |
2019-06-14 | $115.01 | $115.08 | $114.48 | $114.76 | $107.05 | 73,685 |
2019-06-13 | $114.74 | $115.12 | $114.63 | $115.06 | $107.33 | 71,349 |
2019-06-12 | $114.57 | $114.65 | $114.18 | $114.37 | $106.69 | 52,836 |
2019-06-11 | $115.33 | $115.48 | $114.54 | $114.73 | $107.02 | 61,839 |
2019-06-10 | $114.77 | $115.31 | $114.58 | $114.63 | $106.93 | 84,832 |
2019-06-07 | $113.77 | $114.62 | $113.77 | $114.16 | $106.49 | 114,048 |
2019-06-06 | $112.88 | $113.74 | $112.68 | $113.45 | $105.83 | 90,770 |
2019-06-05 | $112.81 | $112.81 | $111.82 | $112.76 | $105.18 | 304,024 |
2019-06-04 | $111.00 | $112.31 | $110.86 | $112.31 | $104.76 | 184,110 |
2019-06-03 | $109.23 | $110.16 | $109.19 | $109.81 | $102.43 | 205,672 |
2019-05-31 | $109.52 | $109.73 | $109.04 | $109.09 | $101.76 | 334,974 |
2019-05-30 | $111.00 | $111.35 | $110.28 | $110.71 | $103.27 | 91,913 |
2019-05-29 | $110.82 | $111.04 | $109.98 | $110.75 | $103.31 | 260,279 |
2019-05-28 | $112.82 | $112.94 | $111.40 | $111.45 | $103.96 | 99,588 |
2019-05-24 | $113.01 | $113.12 | $112.38 | $112.73 | $105.16 | 83,168 |
2019-05-23 | $113.01 | $113.25 | $111.77 | $112.40 | $104.85 | 190,329 |
2019-05-22 | $114.08 | $114.33 | $113.65 | $113.85 | $106.20 | 72,368 |
2019-05-21 | $114.09 | $114.70 | $114.02 | $114.54 | $106.84 | 57,728 |
2019-05-20 | $113.48 | $114.06 | $113.22 | $113.50 | $105.87 | 83,981 |
2019-05-17 | $113.75 | $115.07 | $113.75 | $114.09 | $106.42 | 143,437 |
2019-05-16 | $114.25 | $115.38 | $114.25 | $114.72 | $107.01 | 75,705 |
2019-05-15 | $112.88 | $114.23 | $112.75 | $113.94 | $106.28 | 126,785 |
2019-05-14 | $113.00 | $114.21 | $113.00 | $113.54 | $105.91 | 132,556 |
2019-05-13 | $113.35 | $113.51 | $112.12 | $112.60 | $105.03 | 271,863 |
2019-05-10 | $114.36 | $115.68 | $113.18 | $115.36 | $107.61 | 157,264 |
2019-05-09 | $114.26 | $115.03 | $113.47 | $114.80 | $107.09 | 245,673 |
2019-05-08 | $115.23 | $115.89 | $115.13 | $115.15 | $107.41 | 95,747 |
2019-05-07 | $116.30 | $116.41 | $114.66 | $115.40 | $107.65 | 134,648 |
2019-05-06 | $115.95 | $117.42 | $115.95 | $117.27 | $109.39 | 89,871 |
2019-05-03 | $117.13 | $117.79 | $117.13 | $117.71 | $109.80 | 118,985 |
2019-05-02 | $116.67 | $117.13 | $115.96 | $116.57 | $108.74 | 149,600 |
2019-05-01 | $118.00 | $118.10 | $116.86 | $116.86 | $109.01 | 149,170 |
2019-04-30 | $117.69 | $117.87 | $116.93 | $117.73 | $109.82 | 90,739 |
2019-04-29 | $117.25 | $117.85 | $117.25 | $117.53 | $109.63 | 94,079 |
2019-04-26 | $116.61 | $117.33 | $116.53 | $117.33 | $109.45 | 59,932 |
2019-04-25 | $116.90 | $117.01 | $116.16 | $116.62 | $108.78 | 96,055 |
2019-04-24 | $117.33 | $117.53 | $117.08 | $117.17 | $109.30 | 80,187 |
2019-04-23 | $116.72 | $117.54 | $116.66 | $117.45 | $109.56 | 78,654 |
2019-04-22 | $116.41 | $116.67 | $116.41 | $116.58 | $108.75 | 66,292 |
2019-04-18 | $116.85 | $116.85 | $116.29 | $116.70 | $108.86 | 66,447 |
2019-04-17 | $117.22 | $117.22 | $116.45 | $116.63 | $108.79 | 73,143 |
2019-04-16 | $116.82 | $116.86 | $116.53 | $116.79 | $108.94 | 81,579 |
2019-04-15 | $116.68 | $116.72 | $116.28 | $116.54 | $108.71 | 87,397 |
2019-04-12 | $116.58 | $116.93 | $116.24 | $116.65 | $108.81 | 59,137 |
2019-04-11 | $115.88 | $116.07 | $115.51 | $115.81 | $108.03 | 59,013 |
2019-04-10 | $115.45 | $115.76 | $115.20 | $115.74 | $107.96 | 117,817 |
2019-04-09 | $115.70 | $115.70 | $115.04 | $115.22 | $107.48 | 89,280 |
2019-04-08 | $115.84 | $116.13 | $115.69 | $116.13 | $108.33 | 70,272 |
2019-04-05 | $115.69 | $116.07 | $115.53 | $116.06 | $108.26 | 95,070 |
2019-04-04 | $114.88 | $115.48 | $114.88 | $115.48 | $107.72 | 104,723 |
2019-04-03 | $115.11 | $115.31 | $114.54 | $114.87 | $107.15 | 62,370 |
2019-04-02 | $114.86 | $114.86 | $114.42 | $114.63 | $106.93 | 81,074 |
2019-04-01 | $114.17 | $114.95 | $114.14 | $114.89 | $107.17 | 109,720 |
2019-03-29 | $113.46 | $113.46 | $112.92 | $113.37 | $105.75 | 126,876 |
2019-03-28 | $112.73 | $112.93 | $112.07 | $112.81 | $105.23 | 76,980 |
2019-03-27 | $112.84 | $113.14 | $111.81 | $112.45 | $104.90 | 97,559 |
2019-03-26 | $112.61 | $113.22 | $112.21 | $112.83 | $105.25 | 79,029 |
2019-03-25 | $112.00 | $112.44 | $111.42 | $111.87 | $104.35 | 120,205 |
2019-03-22 | $113.70 | $113.85 | $112.00 | $112.13 | $104.60 | 187,466 |
2019-03-21 | $112.83 | $114.56 | $112.83 | $114.36 | $106.68 | 94,356 |
2019-03-20 | $113.81 | $114.08 | $112.90 | $113.23 | $105.62 | 113,108 |
2019-03-19 | $114.69 | $114.89 | $113.62 | $114.00 | $106.34 | 96,422 |
2019-03-18 | $113.72 | $114.28 | $113.72 | $114.23 | $106.56 | 149,208 |
2019-03-15 | $113.80 | $114.38 | $113.77 | $114.01 | $105.95 | 147,910 |
2019-03-14 | $113.75 | $113.90 | $113.49 | $113.63 | $105.59 | 104,047 |
2019-03-13 | $113.35 | $113.99 | $113.30 | $113.71 | $105.67 | 92,495 |
2019-03-12 | $112.81 | $113.22 | $112.77 | $112.98 | $104.99 | 116,359 |
2019-03-11 | $111.40 | $112.61 | $111.40 | $112.56 | $104.60 | 169,207 |
2019-03-08 | $110.63 | $111.13 | $110.37 | $111.10 | $103.24 | 80,569 |
2019-03-07 | $112.03 | $112.03 | $111.06 | $111.36 | $103.49 | 173,246 |
2019-03-06 | $112.99 | $112.99 | $112.05 | $112.18 | $104.25 | 121,562 |
2019-03-05 | $113.39 | $113.71 | $112.87 | $113.07 | $105.07 | 71,177 |
2019-03-04 | $114.23 | $114.29 | $112.38 | $113.37 | $105.35 | 302,892 |
2019-03-01 | $113.91 | $114.19 | $113.27 | $113.86 | $105.81 | 80,764 |
2019-02-28 | $113.50 | $113.50 | $113.14 | $113.19 | $105.19 | 107,597 |
2019-02-27 | $113.39 | $113.72 | $113.13 | $113.54 | $105.51 | 95,129 |
2019-02-26 | $113.64 | $113.98 | $113.54 | $113.59 | $105.56 | 154,655 |
2019-02-25 | $114.21 | $114.48 | $113.72 | $113.76 | $105.72 | 105,141 |
2019-02-22 | $113.43 | $113.74 | $113.32 | $113.71 | $105.67 | 99,119 |
2019-02-21 | $113.43 | $113.43 | $112.77 | $113.15 | $105.15 | 127,492 |
2019-02-20 | $113.25 | $113.74 | $113.11 | $113.56 | $105.53 | 92,972 |
2019-02-19 | $112.62 | $113.53 | $112.62 | $113.27 | $105.26 | 98,583 |
2019-02-15 | $112.33 | $112.96 | $112.30 | $112.96 | $104.97 | 108,769 |
2019-02-14 | $111.38 | $112.03 | $110.97 | $111.53 | $103.64 | 97,198 |
2019-02-13 | $111.68 | $112.16 | $111.60 | $111.85 | $103.94 | 91,356 |
2019-02-12 | $110.75 | $111.58 | $110.75 | $111.39 | $103.51 | 86,252 |
2019-02-11 | $110.10 | $110.17 | $109.83 | $110.09 | $102.31 | 85,127 |
2019-02-08 | $109.59 | $109.93 | $108.93 | $109.93 | $102.16 | 122,231 |
2019-02-07 | $110.41 | $110.54 | $109.30 | $110.00 | $102.22 | 127,702 |
2019-02-06 | $110.86 | $111.15 | $110.80 | $110.97 | $103.12 | 75,667 |
2019-02-05 | $110.88 | $111.19 | $110.60 | $111.09 | $103.23 | 117,644 |
2019-02-04 | $110.17 | $110.79 | $109.75 | $110.79 | $102.96 | 235,123 |
2019-02-01 | $110.14 | $110.47 | $109.80 | $110.20 | $102.41 | 289,961 |
2019-01-31 | $108.91 | $110.07 | $108.91 | $109.95 | $102.18 | 293,169 |
2019-01-30 | $108.34 | $109.45 | $107.88 | $109.02 | $101.31 | 429,462 |
2019-01-29 | $107.88 | $108.16 | $107.55 | $107.88 | $100.25 | 85,629 |
2019-01-28 | $107.48 | $107.78 | $106.95 | $107.77 | $100.15 | 202,732 |
2019-01-25 | $108.23 | $108.75 | $108.20 | $108.36 | $100.70 | 118,793 |
2019-01-24 | $107.35 | $107.74 | $107.01 | $107.56 | $99.95 | 99,368 |
2019-01-23 | $107.66 | $107.96 | $106.44 | $107.43 | $99.83 | 129,491 |
2019-01-22 | $108.01 | $108.01 | $106.64 | $107.28 | $99.69 | 245,392 |
2019-01-18 | $108.00 | $108.74 | $107.77 | $108.64 | $100.96 | 145,659 |
2019-01-17 | $106.02 | $107.54 | $106.02 | $107.17 | $99.59 | 232,962 |
2019-01-16 | $106.27 | $106.80 | $106.25 | $106.39 | $98.87 | 111,363 |
2019-01-15 | $105.30 | $106.23 | $105.30 | $106.10 | $98.60 | 98,773 |
2019-01-14 | $104.97 | $105.64 | $104.91 | $105.28 | $97.84 | 113,369 |
2019-01-11 | $105.20 | $105.82 | $105.00 | $105.78 | $98.30 | 109,357 |
2019-01-10 | $104.53 | $105.68 | $104.34 | $105.64 | $98.17 | 415,349 |
2019-01-09 | $105.08 | $105.54 | $104.65 | $105.18 | $97.74 | 151,412 |
2019-01-08 | $104.81 | $104.83 | $103.86 | $104.71 | $97.31 | 142,292 |
2019-01-07 | $103.07 | $104.48 | $102.75 | $103.76 | $96.42 | 175,625 |
2019-01-04 | $101.31 | $103.22 | $101.31 | $103.05 | $95.76 | 143,866 |
2019-01-03 | $101.27 | $101.36 | $99.78 | $99.95 | $92.88 | 340,939 |
2019-01-02 | $100.06 | $102.13 | $100.06 | $101.90 | $94.69 | 256,632 |
2018-12-31 | $101.14 | $101.58 | $100.49 | $101.57 | $94.39 | 598,800 |
2018-12-28 | $101.29 | $102.06 | $100.38 | $100.80 | $93.67 | 634,374 |
2018-12-27 | $98.77 | $100.93 | $97.31 | $100.88 | $93.75 | 530,863 |
2018-12-26 | $96.32 | $100.12 | $95.29 | $100.07 | $92.99 | 1,325,984 |
2018-12-24 | $97.91 | $98.19 | $95.78 | $95.78 | $89.01 | 1,891,606 |
2018-12-21 | $101.01 | $102.57 | $98.91 | $99.09 | $91.46 | 879,027 |
2018-12-20 | $102.02 | $102.68 | $99.95 | $100.86 | $93.09 | 1,092,364 |
2018-12-19 | $104.02 | $105.66 | $101.92 | $102.49 | $94.60 | 517,196 |
2018-12-18 | $104.95 | $105.37 | $103.28 | $103.91 | $95.91 | 442,535 |
2018-12-17 | $106.00 | $106.40 | $103.69 | $104.27 | $96.24 | 1,023,613 |
2018-12-14 | $107.20 | $107.70 | $106.08 | $106.35 | $98.16 | 278,889 |
2018-12-13 | $108.54 | $108.85 | $107.63 | $108.05 | $99.73 | 258,512 |
2018-12-12 | $109.04 | $109.54 | $108.19 | $108.26 | $99.92 | 136,480 |
2018-12-11 | $109.24 | $109.36 | $107.26 | $107.84 | $99.53 | 208,999 |
2018-12-10 | $108.25 | $108.31 | $105.99 | $107.93 | $99.62 | 1,001,641 |
2018-12-07 | $110.46 | $111.08 | $107.99 | $108.34 | $100.00 | 159,637 |
2018-12-06 | $109.54 | $110.56 | $107.78 | $110.56 | $102.05 | 266,684 |
2018-12-04 | $114.24 | $114.37 | $110.93 | $111.06 | $102.51 | 174,257 |
2018-12-03 | $114.80 | $114.87 | $113.67 | $114.50 | $105.68 | 183,931 |
2018-11-30 | $112.57 | $113.53 | $112.55 | $113.36 | $104.63 | 105,303 |
2018-11-29 | $112.72 | $113.34 | $112.25 | $112.74 | $104.06 | 174,166 |
2018-11-28 | $111.14 | $112.99 | $110.74 | $112.99 | $104.29 | 94,911 |
2018-11-27 | $110.24 | $110.94 | $110.13 | $110.91 | $102.37 | 123,866 |
2018-11-26 | $110.06 | $110.68 | $109.98 | $110.67 | $102.15 | 117,378 |
2018-11-23 | $109.05 | $109.68 | $109.04 | $109.18 | $100.77 | 384,162 |
2018-11-21 | $110.02 | $110.71 | $109.83 | $109.92 | $101.45 | 108,647 |
2018-11-20 | $110.54 | $110.57 | $109.11 | $109.51 | $101.08 | 477,651 |
2018-11-19 | $112.60 | $112.91 | $111.35 | $111.76 | $103.15 | 134,502 |
2018-11-16 | $112.13 | $113.16 | $112.08 | $112.78 | $104.09 | 123,458 |
2018-11-15 | $110.98 | $112.58 | $110.33 | $112.39 | $103.73 | 390,525 |
2018-11-14 | $113.20 | $113.25 | $110.85 | $111.55 | $102.96 | 144,655 |
2018-11-13 | $112.85 | $113.58 | $112.10 | $112.42 | $103.76 | 99,651 |
2018-11-12 | $114.22 | $114.22 | $112.47 | $112.66 | $103.98 | 142,612 |
2018-11-09 | $114.75 | $114.81 | $113.82 | $114.42 | $105.61 | 92,341 |
2018-11-08 | $115.27 | $115.75 | $114.92 | $115.26 | $106.38 | 64,660 |
2018-11-07 | $114.59 | $115.70 | $114.21 | $115.65 | $106.74 | 81,170 |
2018-11-06 | $113.03 | $113.80 | $113.03 | $113.78 | $105.02 | 95,458 |
2018-11-05 | $112.42 | $113.35 | $112.09 | $113.05 | $104.34 | 318,292 |
2018-11-02 | $113.20 | $113.22 | $111.25 | $112.14 | $103.50 | 554,855 |
2018-11-01 | $111.97 | $112.68 | $111.78 | $112.57 | $103.90 | 99,651 |
2018-10-31 | $111.79 | $112.63 | $111.54 | $111.57 | $102.98 | 259,080 |
2018-10-30 | $109.33 | $111.01 | $109.33 | $110.96 | $102.41 | 172,218 |
2018-10-29 | $110.44 | $111.30 | $107.87 | $109.23 | $100.82 | 245,996 |
2018-10-26 | $109.71 | $110.45 | $108.19 | $109.17 | $100.76 | 564,707 |
2018-10-25 | $110.10 | $111.57 | $109.75 | $110.85 | $102.31 | 233,882 |
2018-10-24 | $112.34 | $112.46 | $109.22 | $109.40 | $100.97 | 171,881 |
2018-10-23 | $111.69 | $113.01 | $110.72 | $112.52 | $103.85 | 816,628 |
2018-10-22 | $114.19 | $114.19 | $112.99 | $113.13 | $104.42 | 100,559 |
2018-10-19 | $114.02 | $114.80 | $113.67 | $113.89 | $105.12 | 106,563 |
2018-10-18 | $114.70 | $115.26 | $113.37 | $113.93 | $105.16 | 194,580 |
2018-10-17 | $115.05 | $115.50 | $114.10 | $115.10 | $106.24 | 95,827 |
2018-10-16 | $113.87 | $115.32 | $113.64 | $115.18 | $106.31 | 93,626 |
2018-10-15 | $113.35 | $114.20 | $113.25 | $113.25 | $104.53 | 111,206 |
2018-10-12 | $114.19 | $114.19 | $112.27 | $113.46 | $104.72 | 234,636 |
2018-10-11 | $115.04 | $115.41 | $112.12 | $112.61 | $103.94 | 639,451 |
2018-10-10 | $118.48 | $118.48 | $115.32 | $115.46 | $106.57 | 306,127 |
2018-10-09 | $118.68 | $119.10 | $118.43 | $118.65 | $109.51 | 80,716 |
2018-10-08 | $118.20 | $119.01 | $118.07 | $118.86 | $109.71 | 61,354 |
2018-10-05 | $118.96 | $119.14 | $117.95 | $118.47 | $109.35 | 146,466 |
2018-10-04 | $119.25 | $119.34 | $118.26 | $118.90 | $109.74 | 169,504 |
2018-10-03 | $119.72 | $119.92 | $119.27 | $119.49 | $110.29 | 62,108 |
2018-10-02 | $119.08 | $119.52 | $118.87 | $119.21 | $110.03 | 227,771 |
2018-10-01 | $119.37 | $119.66 | $118.86 | $119.12 | $109.95 | 79,370 |
2018-09-28 | $118.41 | $119.00 | $118.41 | $118.77 | $109.62 | 128,421 |
2018-09-27 | $118.73 | $119.28 | $118.51 | $118.71 | $109.57 | 69,842 |
2018-09-26 | $119.21 | $119.52 | $118.45 | $118.52 | $109.39 | 147,876 |
2018-09-25 | $119.69 | $119.76 | $119.09 | $119.09 | $109.92 | 53,248 |
2018-09-24 | $120.03 | $120.12 | $119.33 | $119.49 | $110.29 | 128,205 |
2018-09-21 | $121.04 | $121.13 | $120.75 | $120.82 | $110.93 | 69,136 |
2018-09-20 | $120.31 | $120.86 | $120.31 | $120.74 | $110.86 | 99,723 |
2018-09-19 | $119.67 | $120.16 | $119.60 | $119.87 | $110.06 | 88,731 |
2018-09-18 | $119.28 | $119.91 | $119.28 | $119.70 | $109.90 | 66,974 |
2018-09-17 | $119.43 | $119.55 | $119.07 | $119.15 | $109.40 | 89,152 |
2018-09-14 | $119.29 | $119.48 | $119.08 | $119.45 | $109.67 | 115,039 |
2018-09-13 | $119.13 | $119.34 | $118.93 | $119.23 | $109.47 | 82,552 |
2018-09-12 | $118.61 | $118.97 | $118.59 | $118.81 | $109.09 | 75,358 |
2018-09-11 | $118.20 | $118.83 | $118.06 | $118.61 | $108.90 | 44,550 |
2018-09-10 | $118.59 | $118.89 | $118.39 | $118.41 | $108.72 | 38,926 |
2018-09-07 | $118.18 | $118.56 | $117.99 | $118.24 | $108.56 | 114,811 |
2018-09-06 | $118.94 | $119.12 | $118.21 | $118.51 | $108.81 | 78,863 |
2018-09-05 | $118.54 | $119.07 | $118.31 | $119.00 | $109.26 | 109,084 |
2018-09-04 | $118.88 | $118.99 | $118.41 | $118.79 | $109.07 | 67,500 |
2018-08-31 | $118.86 | $119.13 | $118.59 | $118.97 | $109.23 | 72,209 |
2018-08-30 | $119.45 | $119.53 | $118.90 | $119.10 | $109.35 | 56,457 |
2018-08-29 | $119.46 | $119.87 | $119.19 | $119.69 | $109.89 | 52,339 |
2018-08-28 | $119.60 | $119.62 | $119.19 | $119.32 | $109.56 | 57,645 |
2018-08-27 | $118.92 | $119.44 | $118.92 | $119.37 | $109.60 | 57,859 |
2018-08-24 | $118.29 | $118.68 | $118.27 | $118.59 | $108.88 | 53,954 |
2018-08-23 | $118.24 | $118.40 | $117.96 | $118.06 | $108.40 | 78,484 |
2018-08-22 | $118.43 | $118.65 | $118.14 | $118.40 | $108.71 | 51,380 |
2018-08-21 | $118.46 | $118.93 | $118.43 | $118.58 | $108.88 | 106,457 |
2018-08-20 | $118.02 | $118.33 | $118.02 | $118.26 | $108.58 | 138,972 |
2018-08-17 | $117.05 | $118.05 | $117.05 | $117.84 | $108.20 | 42,599 |
2018-08-16 | $116.68 | $117.49 | $116.62 | $117.22 | $107.63 | 47,409 |
2018-08-15 | $116.36 | $116.36 | $115.51 | $116.05 | $106.55 | 79,823 |
2018-08-14 | $116.49 | $117.06 | $116.49 | $116.94 | $107.37 | 53,824 |
2018-08-13 | $116.83 | $116.93 | $116.03 | $116.13 | $106.63 | 79,167 |
2018-08-10 | $116.97 | $117.05 | $116.48 | $116.80 | $107.24 | 78,013 |
2018-08-09 | $117.83 | $117.83 | $117.47 | $117.51 | $107.89 | 58,485 |
2018-08-08 | $117.76 | $117.85 | $117.47 | $117.72 | $108.09 | 66,898 |
2018-08-07 | $117.74 | $118.08 | $117.74 | $117.86 | $108.21 | 45,607 |
2018-08-06 | $117.21 | $117.68 | $117.09 | $117.47 | $107.86 | 49,358 |
2018-08-03 | $116.55 | $117.20 | $116.55 | $117.20 | $107.61 | 107,511 |
2018-08-02 | $115.57 | $116.60 | $115.57 | $116.49 | $106.96 | 173,525 |
2018-08-01 | $116.55 | $116.68 | $115.93 | $116.17 | $106.66 | 71,020 |
2018-07-31 | $116.54 | $116.90 | $116.44 | $116.67 | $107.12 | 168,247 |
2018-07-30 | $116.17 | $116.52 | $116.03 | $116.12 | $106.62 | 138,653 |
2018-07-27 | $116.47 | $116.72 | $115.78 | $116.11 | $106.61 | 131,236 |
2018-07-26 | $116.33 | $116.85 | $116.33 | $116.54 | $107.00 | 94,487 |
2018-07-25 | $115.39 | $116.30 | $115.25 | $116.20 | $106.69 | 86,571 |
2018-07-24 | $115.59 | $115.89 | $115.28 | $115.60 | $106.14 | 104,304 |
2018-07-23 | $114.90 | $115.29 | $114.72 | $115.16 | $105.74 | 107,057 |
2018-07-20 | $115.06 | $115.22 | $114.93 | $114.97 | $105.56 | 109,048 |
2018-07-19 | $115.29 | $115.59 | $115.04 | $115.30 | $105.86 | 70,584 |
2018-07-18 | $115.30 | $115.63 | $115.19 | $115.61 | $106.15 | 79,635 |
2018-07-17 | $114.90 | $115.47 | $114.89 | $115.29 | $105.85 | 53,785 |
2018-07-16 | $115.21 | $115.21 | $114.76 | $115.10 | $105.68 | 49,178 |
2018-07-13 | $114.98 | $115.43 | $114.94 | $115.22 | $105.79 | 82,183 |
2018-07-12 | $115.10 | $115.25 | $114.68 | $115.09 | $105.67 | 68,288 |
2018-07-11 | $114.93 | $115.14 | $114.38 | $114.50 | $105.13 | 82,809 |
2018-07-10 | $115.45 | $115.67 | $115.30 | $115.56 | $106.10 | 68,518 |
2018-07-09 | $114.66 | $115.26 | $114.66 | $115.21 | $105.78 | 95,176 |
2018-07-06 | $113.12 | $114.32 | $113.12 | $114.15 | $104.81 | 71,052 |
2018-07-05 | $113.11 | $113.33 | $112.59 | $113.32 | $104.05 | 88,576 |
2018-07-03 | $113.08 | $113.28 | $112.40 | $112.51 | $103.30 | 48,204 |
2018-07-02 | $111.95 | $112.66 | $111.78 | $112.66 | $103.44 | 79,534 |
2018-06-29 | $113.06 | $113.65 | $112.60 | $112.60 | $103.39 | 123,545 |
2018-06-28 | $112.15 | $112.91 | $111.74 | $112.58 | $103.37 | 174,989 |
2018-06-27 | $113.12 | $113.87 | $112.22 | $112.22 | $103.04 | 115,105 |
2018-06-26 | $112.87 | $113.23 | $112.53 | $112.85 | $103.61 | 80,661 |
2018-06-25 | $113.53 | $113.54 | $112.12 | $112.69 | $103.47 | 185,587 |
2018-06-22 | $114.26 | $114.45 | $113.96 | $114.02 | $104.69 | 86,366 |
2018-06-21 | $114.12 | $114.12 | $113.24 | $113.47 | $104.18 | 60,003 |
2018-06-20 | $114.40 | $114.45 | $113.97 | $114.17 | $104.83 | 85,552 |
2018-06-19 | $113.33 | $114.13 | $112.98 | $114.02 | $104.69 | 75,422 |
2018-06-18 | $113.99 | $114.44 | $113.87 | $114.38 | $105.02 | 84,133 |
2018-06-15 | $115.05 | $115.34 | $114.45 | $115.21 | $105.20 | 89,230 |
2018-06-14 | $115.65 | $115.71 | $115.19 | $115.39 | $105.37 | 74,296 |
2018-06-13 | $115.92 | $115.92 | $115.25 | $115.28 | $105.27 | 160,571 |
2018-06-12 | $116.09 | $116.16 | $115.64 | $115.92 | $105.85 | 106,999 |
2018-06-11 | $115.83 | $116.21 | $115.83 | $116.01 | $105.93 | 78,544 |
2018-06-08 | $115.21 | $115.77 | $115.19 | $115.71 | $105.66 | 47,658 |
2018-06-07 | $115.17 | $115.58 | $115.05 | $115.41 | $105.38 | 79,835 |
2018-06-06 | $114.29 | $114.96 | $114.11 | $114.96 | $104.97 | 186,305 |
2018-06-05 | $114.24 | $114.24 | $113.75 | $114.07 | $104.16 | 58,620 |
2018-06-04 | $114.05 | $114.38 | $113.83 | $114.01 | $104.11 | 112,807 |
2018-06-01 | $113.36 | $113.79 | $113.36 | $113.69 | $103.81 | 72,458 |
2018-05-31 | $113.47 | $113.49 | $112.59 | $112.69 | $102.90 | 102,873 |
2018-05-30 | $112.59 | $113.87 | $112.59 | $113.67 | $103.80 | 78,717 |
2018-05-29 | $112.62 | $112.83 | $111.50 | $112.01 | $102.28 | 91,340 |
2018-05-25 | $113.42 | $113.46 | $113.01 | $113.27 | $103.43 | 81,357 |
2018-05-24 | $113.80 | $113.83 | $112.98 | $113.78 | $103.90 | 73,185 |
2018-05-23 | $113.58 | $114.03 | $113.28 | $114.03 | $104.12 | 291,222 |
2018-05-22 | $114.64 | $114.82 | $113.99 | $114.05 | $104.14 | 151,145 |
2018-05-21 | $114.11 | $114.54 | $114.11 | $114.40 | $104.46 | 91,231 |
2018-05-18 | $113.82 | $113.82 | $113.45 | $113.54 | $103.68 | 123,478 |
2018-05-17 | $113.73 | $114.34 | $113.61 | $113.88 | $103.99 | 154,814 |
2018-05-16 | $113.28 | $113.99 | $113.28 | $113.79 | $103.91 | 73,471 |
2018-05-15 | $113.22 | $113.40 | $112.83 | $113.20 | $103.37 | 148,047 |
2018-05-14 | $113.82 | $114.06 | $113.53 | $113.70 | $103.82 | 67,656 |
2018-05-11 | $113.35 | $113.68 | $113.14 | $113.42 | $103.57 | 95,606 |
2018-05-10 | $112.54 | $113.34 | $112.46 | $113.19 | $103.36 | 132,712 |
2018-05-09 | $111.55 | $112.35 | $111.40 | $112.15 | $102.41 | 93,711 |
2018-05-08 | $111.22 | $111.37 | $110.55 | $111.20 | $101.54 | 271,210 |
2018-05-07 | $111.49 | $111.80 | $111.08 | $111.27 | $101.60 | 59,294 |
2018-05-04 | $109.38 | $111.43 | $109.24 | $111.06 | $101.41 | 178,159 |
2018-05-03 | $109.85 | $110.19 | $108.50 | $109.78 | $100.24 | 244,512 |
2018-05-02 | $110.77 | $111.22 | $110.12 | $110.30 | $100.72 | 184,693 |
2018-05-01 | $110.85 | $110.97 | $109.89 | $110.92 | $101.28 | 287,975 |
2018-04-30 | $112.32 | $112.57 | $111.07 | $111.07 | $101.42 | 93,674 |
2018-04-27 | $111.98 | $112.25 | $111.69 | $112.12 | $102.38 | 71,683 |
2018-04-26 | $111.57 | $112.28 | $111.29 | $112.02 | $102.29 | 79,426 |
2018-04-25 | $111.04 | $111.61 | $110.27 | $111.40 | $101.72 | 102,422 |
2018-04-24 | $112.48 | $112.65 | $110.42 | $111.11 | $101.46 | 158,240 |
2018-04-23 | $111.99 | $112.27 | $111.49 | $111.92 | $102.20 | 89,549 |
2018-04-20 | $112.71 | $112.71 | $111.45 | $111.79 | $102.08 | 167,732 |
2018-04-19 | $112.84 | $113.06 | $112.11 | $112.55 | $102.77 | 88,531 |
2018-04-18 | $113.27 | $113.58 | $113.10 | $113.12 | $103.29 | 86,539 |
2018-04-17 | $112.89 | $113.29 | $112.64 | $112.96 | $103.15 | 93,840 |
2018-04-16 | $111.87 | $112.61 | $111.53 | $112.23 | $102.48 | 112,645 |
2018-04-13 | $112.03 | $112.08 | $110.79 | $111.19 | $101.53 | 165,770 |
2018-04-12 | $111.32 | $111.85 | $110.92 | $111.47 | $101.79 | 96,855 |
2018-04-11 | $110.64 | $111.32 | $110.50 | $110.76 | $101.14 | 113,576 |
2018-04-10 | $110.86 | $111.59 | $110.46 | $111.21 | $101.55 | 156,287 |
2018-04-09 | $109.82 | $110.99 | $109.39 | $109.47 | $99.96 | 148,671 |
2018-04-06 | $110.59 | $111.18 | $108.39 | $109.24 | $99.75 | 154,877 |
2018-04-05 | $110.97 | $111.74 | $110.83 | $111.35 | $101.68 | 151,528 |
2018-04-04 | $107.85 | $110.73 | $107.85 | $110.53 | $100.93 | 108,019 |
2018-04-03 | $108.44 | $109.51 | $107.83 | $109.33 | $99.83 | 266,857 |
2018-04-02 | $109.94 | $110.09 | $106.81 | $107.92 | $98.55 | 152,949 |
2018-03-29 | $109.45 | $110.75 | $109.40 | $110.18 | $100.61 | 136,298 |
2018-03-28 | $109.06 | $109.78 | $108.53 | $108.92 | $99.46 | 293,558 |
2018-03-27 | $110.53 | $110.90 | $108.29 | $108.82 | $99.37 | 222,026 |
2018-03-26 | $109.12 | $110.23 | $108.19 | $110.12 | $100.55 | 234,114 |
2018-03-23 | $109.99 | $109.99 | $107.50 | $107.65 | $98.30 | 394,069 |
2018-03-22 | $111.45 | $111.79 | $109.68 | $109.79 | $100.25 | 110,609 |
2018-03-21 | $112.32 | $113.41 | $112.28 | $112.39 | $102.63 | 156,096 |
2018-03-20 | $112.61 | $112.80 | $112.12 | $112.30 | $102.55 | 79,702 |
2018-03-19 | $113.53 | $113.53 | $111.72 | $112.41 | $102.65 | 128,920 |
2018-03-16 | $113.90 | $114.59 | $113.90 | $114.19 | $103.92 | 58,553 |
2018-03-15 | $114.17 | $114.41 | $113.57 | $113.76 | $103.53 | 90,772 |
2018-03-14 | $115.12 | $115.12 | $113.74 | $113.88 | $103.64 | 80,688 |
2018-03-13 | $115.76 | $116.03 | $114.43 | $114.67 | $104.36 | 92,956 |
2018-03-12 | $115.58 | $115.91 | $115.16 | $115.31 | $104.94 | 119,914 |
2018-03-09 | $114.32 | $115.52 | $114.16 | $115.52 | $105.14 | 166,037 |
2018-03-08 | $113.61 | $113.69 | $112.98 | $113.69 | $103.47 | 115,601 |
2018-03-07 | $112.52 | $113.46 | $112.42 | $113.27 | $103.09 | 79,137 |
2018-03-06 | $113.67 | $113.67 | $112.88 | $113.54 | $103.33 | 94,921 |
2018-03-05 | $111.40 | $113.49 | $111.40 | $113.21 | $103.03 | 107,363 |
2018-03-02 | $110.62 | $112.17 | $110.37 | $111.99 | $101.92 | 257,487 |
2018-03-01 | $112.75 | $113.52 | $110.73 | $111.37 | $101.36 | 406,724 |
2018-02-28 | $114.61 | $114.70 | $112.67 | $112.71 | $102.58 | 454,354 |
2018-02-27 | $115.67 | $116.10 | $114.14 | $114.14 | $103.88 | 113,421 |
2018-02-26 | $114.85 | $115.63 | $114.50 | $115.55 | $105.16 | 167,420 |
2018-02-23 | $113.35 | $114.39 | $113.14 | $114.39 | $104.11 | 64,098 |
2018-02-22 | $112.92 | $113.86 | $112.42 | $112.63 | $102.51 | 105,612 |
2018-02-21 | $113.32 | $114.40 | $112.49 | $112.50 | $102.39 | 114,905 |
2018-02-20 | $113.60 | $114.07 | $112.86 | $113.15 | $102.98 | 193,094 |
2018-02-16 | $113.74 | $115.04 | $113.74 | $114.14 | $103.88 | 79,412 |
2018-02-15 | $113.66 | $113.99 | $112.52 | $113.99 | $103.74 | 112,794 |
2018-02-14 | $110.80 | $113.03 | $110.80 | $112.89 | $102.74 | 140,961 |
2018-02-13 | $110.61 | $111.62 | $110.04 | $111.40 | $101.39 | 95,859 |
2018-02-12 | $110.69 | $111.77 | $109.98 | $111.12 | $101.13 | 148,242 |
2018-02-09 | $109.52 | $110.57 | $106.36 | $109.82 | $99.95 | 510,830 |
2018-02-08 | $112.41 | $112.41 | $108.24 | $108.24 | $98.51 | 233,853 |
2018-02-07 | $112.49 | $114.08 | $112.06 | $112.37 | $102.27 | 255,219 |
2018-02-06 | $109.15 | $112.94 | $108.46 | $112.64 | $102.51 | 560,199 |
2018-02-05 | $114.70 | $115.58 | $110.60 | $110.93 | $100.96 | 514,457 |
2018-02-02 | $117.65 | $117.65 | $115.62 | $115.64 | $105.24 | 162,546 |
2018-02-01 | $118.07 | $118.89 | $118.03 | $118.53 | $107.87 | 116,379 |
2018-01-31 | $118.87 | $119.06 | $117.95 | $118.42 | $107.77 | 204,566 |
2018-01-30 | $119.00 | $119.25 | $118.39 | $118.54 | $107.88 | 168,330 |
2018-01-29 | $120.53 | $120.66 | $119.90 | $119.90 | $109.12 | 138,426 |
2018-01-26 | $119.99 | $120.82 | $119.89 | $120.82 | $109.96 | 127,782 |
2018-01-25 | $120.05 | $120.05 | $119.26 | $119.60 | $108.85 | 210,612 |
2018-01-24 | $119.93 | $120.19 | $119.13 | $119.63 | $108.88 | 187,459 |
2018-01-23 | $119.55 | $119.69 | $119.29 | $119.55 | $108.80 | 178,317 |
2018-01-22 | $118.55 | $119.54 | $118.46 | $119.54 | $108.79 | 315,039 |
2018-01-19 | $118.28 | $118.64 | $118.02 | $118.64 | $107.97 | 220,117 |
2018-01-18 | $118.36 | $118.44 | $117.88 | $118.01 | $107.40 | 267,768 |
2018-01-17 | $117.67 | $118.56 | $117.37 | $118.29 | $107.66 | 105,849 |
2018-01-16 | $118.44 | $118.58 | $116.99 | $117.27 | $106.73 | 108,640 |
2018-01-12 | $117.29 | $117.95 | $117.29 | $117.90 | $107.30 | 71,940 |
2018-01-11 | $116.30 | $117.14 | $116.27 | $117.14 | $106.61 | 104,957 |
2018-01-10 | $115.90 | $116.24 | $115.69 | $116.03 | $105.60 | 128,927 |
2018-01-09 | $116.19 | $116.52 | $116.08 | $116.13 | $105.69 | 78,006 |
2018-01-08 | $115.68 | $116.08 | $115.59 | $115.97 | $105.54 | 104,550 |
2018-01-05 | $115.60 | $115.87 | $115.32 | $115.85 | $105.44 | 414,488 |
2018-01-04 | $114.97 | $115.42 | $114.97 | $115.28 | $104.92 | 116,139 |
2018-01-03 | $114.40 | $114.79 | $114.35 | $114.75 | $104.43 | 142,081 |
2018-01-02 | $113.88 | $114.31 | $113.74 | $114.31 | $104.03 | 197,017 |
2017-12-29 | $114.22 | $114.25 | $113.49 | $113.58 | $103.37 | 187,794 |
2017-12-28 | $113.87 | $114.00 | $113.74 | $113.99 | $103.74 | 141,045 |
2017-12-27 | $113.77 | $113.86 | $113.57 | $113.75 | $103.52 | 97,504 |
2017-12-26 | $113.60 | $113.91 | $113.60 | $113.76 | $103.53 | 49,358 |
2017-12-22 | $113.76 | $113.79 | $113.52 | $113.76 | $103.53 | 127,444 |
2017-12-21 | $113.57 | $114.05 | $113.49 | $113.73 | $103.51 | 278,871 |
2017-12-20 | $113.65 | $113.67 | $113.22 | $113.38 | $103.19 | 120,287 |
2017-12-19 | $113.81 | $113.81 | $113.19 | $113.19 | $103.01 | 72,782 |
2017-12-18 | $113.40 | $113.75 | $113.40 | $113.59 | $103.38 | 76,347 |
2017-12-15 | $112.85 | $113.70 | $112.85 | $113.45 | $102.69 | 97,099 |
2017-12-14 | $113.20 | $113.25 | $112.44 | $112.44 | $101.77 | 76,342 |
2017-12-13 | $113.29 | $113.50 | $113.09 | $113.09 | $102.36 | 61,645 |
2017-12-12 | $113.13 | $113.46 | $113.06 | $113.21 | $102.47 | 59,504 |
2017-12-11 | $112.68 | $112.99 | $112.65 | $112.99 | $102.27 | 77,716 |
2017-12-08 | $112.36 | $112.67 | $112.18 | $112.66 | $101.97 | 121,591 |
2017-12-07 | $111.59 | $112.16 | $111.59 | $111.98 | $101.36 | 120,804 |
2017-12-06 | $111.81 | $111.97 | $111.63 | $111.73 | $101.13 | 82,122 |
2017-12-05 | $112.54 | $113.00 | $111.89 | $111.90 | $101.28 | 140,930 |
2017-12-04 | $113.03 | $113.44 | $112.59 | $112.59 | $101.91 | 97,820 |
2017-12-01 | $112.18 | $112.42 | $110.51 | $112.19 | $101.55 | 99,266 |
2017-11-30 | $111.86 | $112.66 | $111.79 | $112.14 | $101.50 | 266,407 |
2017-11-29 | $110.83 | $111.55 | $110.83 | $111.35 | $100.79 | 41,064 |
2017-11-28 | $109.49 | $110.73 | $109.49 | $110.71 | $100.21 | 257,030 |
2017-11-27 | $109.41 | $109.59 | $109.33 | $109.34 | $98.97 | 41,211 |
2017-11-24 | $109.66 | $109.66 | $109.30 | $109.48 | $99.09 | 25,156 |
2017-11-22 | $109.50 | $109.61 | $109.36 | $109.37 | $98.99 | 79,046 |
2017-11-21 | $109.18 | $109.50 | $109.18 | $109.38 | $99.00 | 59,278 |
2017-11-20 | $108.76 | $108.97 | $108.61 | $108.85 | $98.52 | 66,071 |
2017-11-17 | $108.61 | $108.84 | $108.61 | $108.63 | $98.32 | 68,414 |
2017-11-16 | $108.27 | $108.96 | $108.27 | $108.76 | $98.44 | 63,863 |
2017-11-15 | $107.91 | $108.19 | $107.54 | $107.89 | $97.65 | 61,797 |
2017-11-14 | $108.42 | $108.50 | $108.11 | $108.44 | $98.15 | 59,645 |
2017-11-13 | $108.37 | $108.87 | $108.37 | $108.75 | $98.43 | 54,194 |
2017-11-10 | $108.69 | $108.81 | $108.56 | $108.71 | $98.40 | 66,661 |
2017-11-09 | $108.48 | $108.89 | $108.11 | $108.80 | $98.48 | 64,304 |
2017-11-08 | $108.84 | $109.12 | $108.71 | $109.07 | $98.72 | 79,437 |
2017-11-07 | $109.28 | $109.43 | $108.81 | $109.04 | $98.70 | 51,669 |
2017-11-06 | $109.00 | $109.29 | $108.99 | $109.20 | $98.84 | 218,966 |
2017-11-03 | $109.01 | $109.12 | $108.83 | $109.04 | $98.70 | 50,606 |
2017-11-02 | $108.85 | $109.02 | $108.43 | $108.99 | $98.65 | 153,053 |
2017-11-01 | $109.07 | $109.34 | $108.70 | $108.86 | $98.53 | 84,731 |
2017-10-31 | $108.64 | $108.79 | $108.50 | $108.60 | $98.30 | 131,607 |
2017-10-30 | $108.62 | $108.97 | $108.40 | $108.48 | $98.19 | 99,160 |
2017-10-27 | $108.77 | $109.03 | $108.45 | $108.98 | $98.64 | 71,860 |
2017-10-26 | $108.82 | $109.01 | $108.73 | $108.75 | $98.43 | 69,138 |
2017-10-25 | $109.00 | $109.00 | $108.01 | $108.54 | $98.24 | 58,548 |
2017-10-24 | $109.09 | $109.24 | $109.03 | $109.09 | $98.74 | 56,561 |
2017-10-23 | $109.30 | $109.38 | $108.85 | $108.87 | $98.54 | 81,445 |
2017-10-20 | $108.93 | $109.22 | $108.91 | $109.22 | $98.86 | 63,508 |
2017-10-19 | $108.06 | $108.65 | $107.97 | $108.65 | $98.34 | 52,090 |
2017-10-18 | $108.49 | $108.61 | $108.37 | $108.43 | $98.14 | 132,350 |
2017-10-17 | $108.26 | $108.33 | $108.14 | $108.28 | $98.01 | 62,386 |
2017-10-16 | $108.23 | $108.42 | $108.15 | $108.27 | $98.00 | 98,878 |
2017-10-13 | $108.22 | $108.37 | $108.04 | $108.10 | $97.84 | 53,788 |
2017-10-12 | $108.14 | $108.24 | $107.98 | $108.04 | $97.79 | 64,676 |
2017-10-11 | $108.22 | $108.35 | $108.15 | $108.31 | $98.03 | 82,799 |
2017-10-10 | $108.19 | $108.40 | $108.12 | $108.29 | $98.02 | 49,626 |
2017-10-09 | $108.32 | $108.36 | $107.80 | $107.90 | $97.66 | 43,159 |
2017-10-06 | $108.28 | $108.32 | $107.98 | $108.17 | $97.91 | 53,180 |
2017-10-05 | $108.08 | $108.55 | $108.08 | $108.48 | $98.19 | 55,620 |
2017-10-04 | $107.86 | $108.14 | $107.79 | $107.98 | $97.74 | 102,301 |
2017-10-03 | $107.78 | $107.98 | $107.60 | $107.94 | $97.70 | 118,957 |
2017-10-02 | $107.17 | $107.68 | $106.82 | $107.68 | $97.46 | 93,080 |
2017-09-29 | $106.88 | $107.17 | $106.82 | $107.15 | $96.98 | 102,956 |
2017-09-28 | $106.72 | $106.95 | $106.61 | $106.91 | $96.77 | 88,172 |
2017-09-27 | $106.72 | $106.94 | $106.25 | $106.77 | $96.64 | 146,256 |
2017-09-26 | $106.46 | $106.58 | $106.37 | $106.39 | $96.30 | 67,308 |
2017-09-25 | $106.13 | $106.48 | $105.95 | $106.37 | $96.28 | 104,662 |
2017-09-22 | $105.87 | $106.20 | $105.80 | $106.10 | $96.03 | 131,638 |
2017-09-21 | $106.12 | $106.21 | $105.90 | $105.99 | $95.94 | 70,215 |
2017-09-20 | $106.07 | $106.26 | $105.85 | $106.18 | $96.11 | 91,771 |
2017-09-19 | $105.96 | $106.09 | $105.87 | $106.06 | $96.00 | 95,306 |
2017-09-18 | $105.68 | $105.99 | $105.68 | $105.83 | $95.79 | 116,777 |
2017-09-15 | $105.83 | $106.16 | $105.83 | $106.11 | $95.52 | 147,033 |
2017-09-14 | $105.76 | $105.93 | $105.64 | $105.87 | $95.30 | 63,884 |
2017-09-13 | $105.63 | $105.91 | $105.63 | $105.87 | $95.30 | 82,294 |
2017-09-12 | $105.41 | $105.79 | $105.23 | $105.72 | $95.17 | 65,830 |
2017-09-11 | $104.63 | $105.31 | $104.63 | $105.25 | $94.75 | 88,806 |
2017-09-08 | $103.95 | $104.24 | $103.92 | $104.09 | $93.70 | 161,755 |
2017-09-07 | $104.45 | $104.46 | $103.92 | $104.14 | $93.75 | 80,489 |
2017-09-06 | $104.29 | $104.55 | $104.23 | $104.36 | $93.95 | 93,704 |
2017-09-05 | $104.61 | $104.68 | $103.57 | $103.95 | $93.58 | 149,860 |
2017-09-01 | $104.61 | $105.02 | $104.61 | $104.87 | $94.40 | 76,394 |
2017-08-31 | $104.23 | $104.58 | $104.23 | $104.39 | $93.97 | 85,101 |
2017-08-30 | $103.63 | $104.07 | $103.46 | $103.93 | $93.56 | 69,532 |
2017-08-29 | $103.02 | $103.70 | $102.99 | $103.60 | $93.26 | 56,284 |
2017-08-28 | $103.87 | $103.90 | $103.38 | $103.58 | $93.24 | 53,662 |
2017-08-25 | $103.68 | $103.99 | $103.49 | $103.68 | $93.33 | 91,464 |
2017-08-24 | $103.65 | $103.72 | $103.28 | $103.31 | $93.00 | 73,727 |
2017-08-23 | $103.26 | $103.71 | $103.09 | $103.44 | $93.12 | 115,427 |
2017-08-22 | $102.99 | $103.76 | $102.99 | $103.70 | $93.35 | 90,598 |
2017-08-21 | $102.65 | $102.97 | $102.35 | $102.72 | $92.47 | 164,939 |
2017-08-18 | $102.68 | $103.27 | $102.44 | $102.63 | $92.39 | 399,078 |
2017-08-17 | $104.10 | $104.30 | $102.84 | $102.84 | $92.58 | 54,029 |
2017-08-16 | $104.52 | $104.78 | $104.31 | $104.41 | $93.99 | 60,139 |
2017-08-15 | $104.58 | $104.58 | $104.24 | $104.33 | $93.92 | 109,313 |
2017-08-14 | $104.13 | $104.65 | $104.13 | $104.43 | $94.01 | 65,581 |
2017-08-11 | $103.53 | $103.83 | $103.45 | $103.57 | $93.23 | 79,643 |
2017-08-10 | $104.58 | $104.60 | $103.56 | $103.59 | $93.25 | 111,482 |
2017-08-09 | $104.76 | $104.94 | $104.61 | $104.93 | $94.46 | 246,978 |
2017-08-08 | $105.15 | $105.79 | $104.88 | $105.03 | $94.55 | 56,884 |
2017-08-07 | $105.17 | $105.32 | $105.09 | $105.28 | $94.77 | 90,672 |
2017-08-04 | $105.22 | $105.29 | $105.06 | $105.19 | $94.69 | 249,605 |
2017-08-03 | $105.20 | $105.20 | $104.88 | $105.01 | $94.53 | 77,956 |
2017-08-02 | $105.28 | $105.28 | $104.89 | $105.21 | $94.71 | 152,755 |
2017-08-01 | $105.39 | $105.49 | $105.07 | $105.32 | $94.81 | 169,154 |
2017-07-31 | $105.13 | $105.25 | $104.91 | $105.11 | $94.62 | 184,504 |
2017-07-28 | $104.87 | $105.02 | $104.73 | $104.94 | $94.47 | 86,457 |
2017-07-27 | $105.15 | $105.25 | $104.58 | $105.11 | $94.62 | 89,523 |
2017-07-26 | $105.35 | $105.35 | $104.89 | $104.96 | $94.49 | 62,658 |
2017-07-25 | $105.05 | $105.39 | $104.94 | $105.17 | $94.67 | 67,978 |
2017-07-24 | $104.71 | $104.71 | $104.42 | $104.56 | $94.13 | 111,540 |
2017-07-21 | $104.60 | $104.77 | $104.40 | $104.68 | $94.23 | 86,245 |
2017-07-20 | $104.96 | $105.04 | $104.68 | $104.85 | $94.39 | 66,278 |
2017-07-19 | $104.44 | $104.84 | $104.32 | $104.83 | $94.37 | 83,876 |
2017-07-18 | $104.26 | $104.28 | $103.91 | $104.25 | $93.85 | 65,385 |
2017-07-17 | $104.34 | $104.59 | $104.34 | $104.42 | $94.00 | 55,784 |
2017-07-14 | $103.92 | $104.55 | $103.89 | $104.36 | $93.95 | 86,720 |
2017-07-13 | $103.77 | $104.06 | $103.66 | $103.98 | $93.60 | 48,170 |
2017-07-12 | $103.60 | $103.91 | $103.60 | $103.69 | $93.34 | 62,777 |
2017-07-11 | $103.12 | $103.25 | $102.63 | $103.13 | $92.84 | 67,444 |
2017-07-10 | $103.16 | $103.41 | $103.01 | $103.24 | $92.94 | 157,579 |
2017-07-07 | $102.96 | $103.33 | $102.82 | $103.29 | $92.98 | 62,910 |
2017-07-06 | $103.47 | $103.47 | $102.69 | $102.74 | $92.49 | 87,551 |
2017-07-05 | $104.11 | $104.11 | $103.50 | $103.78 | $93.42 | 199,106 |
2017-07-03 | $103.72 | $104.37 | $103.72 | $104.01 | $93.63 | 64,924 |
2017-06-30 | $103.61 | $103.73 | $103.21 | $103.37 | $93.05 | 169,062 |
2017-06-29 | $103.95 | $103.95 | $102.60 | $103.19 | $92.89 | 71,400 |
2017-06-28 | $103.29 | $103.94 | $103.29 | $103.74 | $93.39 | 64,253 |
2017-06-27 | $103.43 | $103.68 | $102.88 | $102.88 | $92.61 | 89,385 |
2017-06-26 | $103.50 | $103.71 | $103.32 | $103.46 | $93.14 | 69,964 |
2017-06-23 | $103.12 | $103.28 | $102.93 | $103.23 | $92.93 | 104,674 |
2017-06-22 | $103.05 | $103.30 | $102.95 | $102.98 | $92.70 | 172,861 |
2017-06-21 | $103.50 | $103.54 | $102.82 | $103.03 | $92.75 | 92,677 |
2017-06-20 | $104.14 | $104.14 | $103.47 | $103.50 | $93.17 | 96,594 |
2017-06-19 | $104.00 | $104.35 | $103.73 | $104.35 | $93.94 | 134,398 |
2017-06-16 | $103.65 | $103.95 | $103.19 | $103.72 | $93.37 | 204,368 |
2017-06-15 | $103.87 | $104.28 | $103.87 | $104.22 | $93.36 | 93,885 |
2017-06-14 | $104.77 | $104.77 | $104.17 | $104.50 | $93.61 | 72,910 |
2017-06-13 | $104.49 | $104.72 | $104.34 | $104.70 | $93.79 | 175,385 |
2017-06-12 | $104.07 | $104.41 | $104.00 | $104.26 | $93.39 | 101,431 |
2017-06-09 | $103.65 | $104.22 | $103.42 | $104.08 | $93.23 | 115,322 |
2017-06-08 | $103.34 | $103.79 | $103.33 | $103.49 | $92.70 | 89,947 |
2017-06-07 | $103.45 | $103.56 | $103.07 | $103.38 | $92.61 | 266,965 |
2017-06-06 | $103.26 | $103.54 | $103.10 | $103.28 | $92.52 | 76,880 |
2017-06-05 | $103.65 | $103.75 | $103.40 | $103.56 | $92.77 | 67,149 |
2017-06-02 | $103.69 | $103.84 | $103.44 | $103.74 | $92.93 | 148,790 |
2017-06-01 | $102.83 | $103.70 | $102.73 | $103.70 | $92.89 | 62,110 |
2017-05-31 | $102.82 | $102.83 | $102.26 | $102.67 | $91.97 | 161,132 |
2017-05-30 | $102.74 | $102.89 | $102.47 | $102.73 | $92.02 | 76,001 |
2017-05-26 | $102.86 | $102.98 | $102.81 | $102.92 | $92.19 | 54,600 |
2017-05-25 | $103.01 | $103.24 | $102.86 | $102.95 | $92.22 | 75,836 |
2017-05-24 | $102.71 | $102.82 | $102.52 | $102.74 | $92.03 | 64,618 |
2017-05-23 | $102.56 | $102.75 | $102.33 | $102.64 | $91.94 | 60,671 |
2017-05-22 | $102.14 | $102.47 | $102.03 | $102.35 | $91.68 | 80,170 |
2017-05-19 | $101.38 | $102.27 | $101.30 | $101.92 | $91.30 | 117,207 |
2017-05-18 | $100.72 | $101.50 | $100.57 | $101.06 | $90.53 | 246,337 |
2017-05-17 | $101.79 | $101.95 | $100.81 | $100.85 | $90.34 | 99,787 |
2017-05-16 | $102.94 | $102.94 | $102.46 | $102.62 | $91.92 | 265,805 |
2017-05-15 | $102.49 | $102.96 | $102.49 | $102.79 | $92.08 | 106,843 |
2017-05-12 | $102.49 | $102.49 | $102.15 | $102.30 | $91.64 | 57,051 |
2017-05-11 | $102.78 | $102.82 | $102.16 | $102.62 | $91.92 | 126,691 |
2017-05-10 | $102.60 | $102.97 | $102.59 | $102.94 | $92.21 | 92,926 |
2017-05-09 | $102.99 | $103.07 | $102.52 | $102.71 | $92.01 | 213,962 |
2017-05-08 | $102.97 | $103.24 | $102.67 | $102.88 | $92.16 | 205,146 |
2017-05-05 | $102.57 | $102.98 | $102.26 | $102.98 | $92.25 | 58,102 |
2017-05-04 | $102.56 | $102.59 | $101.99 | $102.36 | $91.69 | 92,792 |
2017-05-03 | $102.42 | $102.65 | $102.23 | $102.54 | $91.85 | 60,580 |
2017-05-02 | $102.81 | $102.85 | $102.46 | $102.63 | $91.93 | 188,047 |
2017-05-01 | $102.88 | $103.11 | $102.52 | $102.72 | $92.01 | 86,556 |
2017-04-28 | $103.19 | $103.19 | $102.60 | $102.63 | $91.93 | 335,745 |
2017-04-27 | $103.32 | $103.32 | $102.81 | $103.15 | $92.40 | 60,140 |
2017-04-26 | $103.14 | $103.73 | $103.14 | $103.17 | $92.42 | 77,199 |
2017-04-25 | $102.91 | $103.35 | $102.82 | $103.19 | $92.44 | 68,514 |
2017-04-24 | $102.53 | $102.71 | $102.28 | $102.54 | $91.85 | 82,167 |
2017-04-21 | $101.81 | $101.88 | $101.37 | $101.51 | $90.93 | 68,968 |
2017-04-20 | $101.38 | $102.12 | $101.26 | $101.92 | $91.30 | 100,959 |
2017-04-19 | $101.67 | $101.83 | $100.97 | $101.09 | $90.55 | 129,604 |
2017-04-18 | $101.31 | $101.58 | $100.97 | $101.37 | $90.81 | 79,871 |
2017-04-17 | $101.11 | $101.72 | $100.94 | $101.72 | $91.12 | 138,211 |
2017-04-13 | $101.56 | $101.76 | $100.90 | $100.93 | $90.41 | 79,873 |
2017-04-12 | $102.15 | $102.20 | $101.60 | $101.78 | $91.17 | 69,679 |
2017-04-11 | $102.17 | $102.26 | $101.50 | $102.24 | $91.58 | 86,496 |
2017-04-10 | $102.26 | $102.73 | $101.99 | $102.33 | $91.67 | 133,714 |
2017-04-07 | $102.19 | $102.49 | $101.97 | $102.15 | $91.50 | 114,730 |
2017-04-06 | $101.98 | $102.50 | $101.79 | $102.28 | $91.62 | 100,212 |
2017-04-05 | $102.69 | $103.17 | $101.79 | $101.87 | $91.25 | 128,767 |
2017-04-04 | $102.01 | $102.30 | $101.88 | $102.27 | $91.61 | 254,237 |
2017-04-03 | $102.61 | $102.63 | $101.61 | $102.18 | $91.53 | 148,456 |
2017-03-31 | $102.54 | $102.86 | $102.45 | $102.47 | $91.79 | 159,181 |
2017-03-30 | $102.30 | $102.84 | $102.25 | $102.74 | $92.03 | 83,746 |
2017-03-29 | $102.02 | $102.48 | $101.84 | $102.28 | $91.62 | 203,161 |
2017-03-28 | $101.18 | $102.33 | $101.18 | $102.15 | $91.50 | 217,497 |
2017-03-27 | $100.58 | $101.42 | $100.44 | $101.25 | $90.70 | 158,288 |
2017-03-24 | $101.76 | $102.00 | $101.08 | $101.48 | $90.90 | 147,178 |
2017-03-23 | $101.50 | $102.20 | $101.42 | $101.57 | $90.98 | 151,810 |
2017-03-22 | $101.47 | $101.79 | $101.18 | $101.62 | $91.03 | 133,721 |
2017-03-21 | $103.28 | $103.28 | $101.47 | $101.58 | $90.99 | 173,687 |
2017-03-20 | $103.31 | $103.31 | $102.81 | $102.97 | $92.24 | 98,186 |
2017-03-17 | $103.71 | $103.72 | $103.32 | $103.34 | $92.57 | 129,092 |
2017-03-16 | $103.97 | $103.99 | $103.51 | $103.65 | $92.78 | 121,648 |
2017-03-15 | $103.06 | $103.98 | $102.97 | $103.75 | $92.87 | 174,407 |
2017-03-14 | $102.88 | $102.88 | $102.32 | $102.77 | $91.99 | 324,038 |
2017-03-13 | $103.16 | $103.31 | $103.02 | $103.22 | $92.39 | 126,469 |
2017-03-10 | $103.39 | $103.41 | $102.66 | $103.12 | $92.30 | 124,556 |
2017-03-09 | $102.85 | $103.14 | $102.34 | $102.84 | $92.05 | 97,436 |
2017-03-08 | $103.60 | $103.67 | $102.79 | $102.82 | $92.04 | 156,489 |
2017-03-07 | $103.67 | $103.83 | $103.27 | $103.37 | $92.53 | 97,360 |
2017-03-06 | $103.83 | $103.98 | $103.52 | $103.87 | $92.98 | 60,373 |
2017-03-03 | $104.22 | $104.39 | $104.01 | $104.21 | $93.28 | 91,340 |
2017-03-02 | $105.01 | $105.01 | $104.17 | $104.22 | $93.29 | 221,499 |
2017-03-01 | $104.43 | $105.36 | $104.43 | $105.08 | $94.06 | 131,556 |
2017-02-28 | $103.60 | $103.72 | $103.29 | $103.46 | $92.61 | 334,745 |
2017-02-27 | $103.59 | $103.96 | $103.43 | $103.91 | $93.01 | 126,558 |
2017-02-24 | $103.04 | $103.59 | $103.02 | $103.59 | $92.72 | 102,804 |
2017-02-23 | $103.97 | $104.15 | $103.32 | $103.58 | $92.72 | 84,327 |
2017-02-22 | $103.67 | $103.92 | $103.54 | $103.64 | $92.77 | 111,483 |
2017-02-21 | $103.45 | $104.04 | $103.45 | $103.95 | $93.05 | 108,681 |
2017-02-17 | $102.75 | $103.19 | $102.65 | $103.19 | $92.37 | 158,709 |
2017-02-16 | $103.41 | $103.51 | $102.86 | $103.17 | $92.35 | 278,528 |
2017-02-15 | $102.93 | $103.53 | $102.53 | $103.43 | $92.58 | 256,872 |
2017-02-14 | $102.39 | $103.04 | $102.28 | $103.01 | $92.21 | 99,666 |
2017-02-13 | $102.15 | $102.71 | $102.15 | $102.46 | $91.71 | 155,411 |
2017-02-10 | $101.78 | $102.05 | $101.69 | $101.96 | $91.27 | 98,780 |
2017-02-09 | $100.88 | $101.58 | $100.88 | $101.43 | $90.79 | 223,367 |
2017-02-08 | $100.52 | $100.72 | $100.19 | $100.69 | $90.13 | 292,109 |
2017-02-07 | $101.09 | $101.20 | $100.52 | $100.66 | $90.10 | 107,605 |
2017-02-06 | $101.11 | $101.30 | $100.78 | $100.97 | $90.38 | 177,591 |
2017-02-03 | $100.91 | $101.37 | $100.72 | $101.31 | $90.68 | 118,961 |
2017-02-02 | $100.09 | $100.42 | $99.92 | $100.33 | $89.81 | 146,762 |
2017-02-01 | $100.65 | $100.96 | $99.95 | $100.27 | $89.75 | 213,775 |
2017-01-31 | $100.11 | $100.39 | $99.72 | $100.38 | $89.85 | 327,526 |
2017-01-30 | $100.76 | $100.89 | $99.70 | $100.33 | $89.81 | 144,002 |
2017-01-27 | $101.43 | $101.43 | $101.03 | $101.18 | $90.57 | 139,892 |
2017-01-26 | $101.59 | $101.76 | $101.34 | $101.46 | $90.82 | 415,688 |
2017-01-25 | $101.26 | $101.70 | $101.19 | $101.67 | $91.01 | 396,104 |
2017-01-24 | $99.97 | $101.03 | $99.95 | $100.78 | $90.21 | 112,901 |
2017-01-23 | $100.09 | $100.20 | $99.45 | $99.85 | $89.38 | 135,099 |
2017-01-20 | $100.20 | $100.50 | $100.00 | $100.25 | $89.73 | 168,770 |
2017-01-19 | $100.40 | $100.48 | $99.58 | $99.89 | $89.41 | 215,113 |
2017-01-18 | $100.10 | $100.35 | $99.80 | $100.35 | $89.82 | 165,781 |
2017-01-17 | $100.31 | $100.50 | $99.91 | $100.12 | $89.62 | 141,893 |
2017-01-13 | $100.48 | $100.83 | $100.18 | $100.55 | $90.00 | 129,244 |
2017-01-12 | $100.63 | $100.69 | $99.67 | $100.37 | $89.84 | 139,143 |
2017-01-11 | $100.41 | $100.81 | $100.18 | $100.81 | $90.24 | 105,493 |
2017-01-10 | $100.30 | $100.82 | $100.13 | $100.41 | $89.88 | 120,411 |
2017-01-09 | $100.66 | $100.66 | $100.21 | $100.22 | $89.71 | 95,358 |
2017-01-06 | $100.87 | $101.16 | $100.54 | $100.90 | $90.32 | 101,004 |
2017-01-05 | $100.96 | $101.32 | $100.33 | $100.76 | $90.19 | 576,568 |
2017-01-04 | $100.58 | $101.24 | $100.58 | $101.17 | $90.56 | 144,262 |
2017-01-03 | $100.24 | $100.75 | $99.68 | $100.33 | $89.81 | 249,564 |
2016-12-30 | $100.06 | $100.06 | $99.25 | $99.55 | $89.11 | 455,577 |
2016-12-29 | $99.94 | $100.17 | $99.61 | $99.85 | $89.38 | 186,884 |
2016-12-28 | $100.95 | $101.09 | $99.92 | $99.99 | $89.50 | 66,937 |
2016-12-27 | $100.81 | $101.06 | $100.77 | $100.88 | $90.30 | 100,854 |
2016-12-23 | $100.46 | $100.66 | $100.43 | $100.66 | $90.10 | 101,375 |
2016-12-22 | $100.60 | $100.89 | $100.34 | $100.54 | $89.99 | 184,317 |
2016-12-21 | $101.03 | $101.07 | $100.79 | $100.79 | $90.22 | 255,604 |
2016-12-20 | $100.81 | $101.13 | $100.81 | $101.05 | $90.45 | 165,054 |
2016-12-19 | $100.40 | $100.63 | $100.21 | $100.52 | $89.98 | 459,280 |
2016-12-16 | $100.82 | $100.86 | $100.19 | $100.39 | $89.86 | 286,904 |
2016-12-15 | $100.99 | $101.86 | $100.86 | $101.38 | $89.93 | 230,136 |
2016-12-14 | $101.71 | $102.18 | $100.77 | $100.87 | $89.48 | 169,772 |
2016-12-13 | $101.86 | $102.31 | $101.50 | $102.03 | $90.51 | 318,863 |
2016-12-12 | $101.93 | $102.26 | $101.40 | $101.50 | $90.04 | 264,743 |
2016-12-09 | $101.49 | $101.77 | $101.35 | $101.75 | $90.26 | 172,530 |
2016-12-08 | $101.01 | $101.68 | $100.83 | $101.39 | $89.94 | 107,199 |
2016-12-07 | $99.59 | $100.98 | $99.59 | $100.88 | $89.49 | 204,229 |
2016-12-06 | $99.16 | $99.63 | $98.88 | $99.59 | $88.35 | 136,651 |
2016-12-05 | $98.92 | $99.28 | $98.82 | $99.09 | $87.90 | 251,352 |
2016-12-02 | $98.38 | $98.65 | $98.17 | $98.32 | $87.22 | 408,335 |
2016-12-01 | $98.74 | $98.92 | $98.20 | $98.36 | $87.26 | 405,343 |
2016-11-30 | $98.35 | $98.68 | $98.20 | $98.26 | $87.17 | 141,655 |
2016-11-29 | $97.44 | $97.83 | $97.24 | $97.59 | $86.57 | 88,496 |
2016-11-28 | $98.16 | $98.25 | $97.58 | $97.62 | $86.60 | 82,013 |
2016-11-25 | $98.14 | $98.27 | $98.05 | $98.27 | $87.18 | 55,430 |
2016-11-23 | $97.46 | $98.06 | $97.45 | $98.02 | $86.95 | 148,255 |
2016-11-22 | $97.57 | $97.79 | $97.18 | $97.73 | $86.70 | 153,459 |
2016-11-21 | $96.90 | $97.33 | $96.88 | $97.33 | $86.34 | 319,313 |
2016-11-18 | $96.65 | $96.67 | $96.36 | $96.52 | $85.62 | 106,498 |
2016-11-17 | $96.20 | $96.67 | $96.20 | $96.59 | $85.69 | 96,451 |
2016-11-16 | $96.19 | $96.30 | $95.92 | $96.14 | $85.29 | 118,009 |
2016-11-15 | $95.79 | $96.55 | $95.65 | $96.53 | $85.63 | 115,723 |
2016-11-14 | $94.90 | $95.84 | $94.90 | $95.70 | $84.90 | 94,987 |
2016-11-11 | $94.68 | $95.02 | $94.19 | $94.98 | $84.26 | 95,101 |
2016-11-10 | $94.64 | $95.49 | $94.29 | $94.98 | $84.26 | 244,382 |
2016-11-09 | $91.70 | $94.56 | $91.70 | $94.12 | $83.49 | 184,875 |
2016-11-08 | $91.97 | $92.86 | $91.79 | $92.53 | $82.08 | 105,186 |
2016-11-07 | $91.49 | $92.25 | $91.49 | $92.24 | $81.83 | 153,591 |
2016-11-04 | $90.40 | $90.90 | $90.12 | $90.25 | $80.06 | 130,324 |
2016-11-03 | $90.76 | $90.98 | $90.25 | $90.37 | $80.17 | 93,013 |
2016-11-02 | $90.93 | $91.11 | $90.35 | $90.62 | $80.39 | 176,603 |
2016-11-01 | $91.97 | $92.01 | $90.54 | $91.16 | $80.87 | 159,489 |
2016-10-31 | $91.95 | $92.09 | $91.74 | $91.76 | $81.40 | 104,185 |
2016-10-28 | $92.00 | $92.48 | $91.45 | $91.86 | $81.49 | 106,433 |
2016-10-27 | $92.73 | $92.83 | $92.08 | $92.16 | $81.76 | 62,632 |
2016-10-26 | $91.97 | $92.68 | $91.95 | $92.46 | $82.02 | 73,309 |
2016-10-25 | $92.69 | $92.91 | $92.36 | $92.39 | $81.96 | 208,196 |
2016-10-24 | $92.83 | $93.07 | $92.50 | $92.73 | $82.26 | 52,681 |
2016-10-21 | $92.13 | $92.56 | $92.00 | $92.47 | $82.03 | 72,288 |
2016-10-20 | $92.57 | $92.86 | $92.19 | $92.61 | $82.15 | 54,876 |
2016-10-19 | $92.48 | $92.98 | $92.35 | $92.74 | $82.27 | 65,655 |
2016-10-18 | $92.55 | $92.75 | $92.08 | $92.35 | $81.92 | 87,870 |
2016-10-17 | $92.00 | $92.24 | $91.75 | $91.79 | $81.43 | 89,520 |
2016-10-14 | $92.60 | $92.86 | $92.06 | $92.06 | $81.67 | 68,072 |
2016-10-13 | $91.87 | $92.32 | $91.26 | $92.07 | $81.68 | 121,351 |
2016-10-12 | $92.42 | $92.77 | $92.17 | $92.54 | $82.09 | 72,729 |
2016-10-11 | $93.37 | $93.37 | $92.06 | $92.48 | $82.04 | 63,220 |
2016-10-10 | $93.56 | $93.94 | $93.56 | $93.64 | $83.07 | 42,186 |
2016-10-07 | $93.57 | $93.57 | $92.71 | $93.07 | $82.56 | 64,051 |
2016-10-06 | $93.40 | $93.59 | $92.97 | $93.48 | $82.92 | 63,414 |
2016-10-05 | $93.12 | $93.68 | $93.12 | $93.45 | $82.90 | 486,978 |
2016-10-04 | $93.37 | $93.47 | $92.48 | $92.70 | $82.23 | 118,996 |
2016-10-03 | $93.39 | $93.39 | $93.01 | $93.26 | $82.73 | 120,787 |
2016-09-30 | $93.19 | $93.92 | $93.05 | $93.60 | $83.03 | 135,880 |
2016-09-29 | $93.38 | $93.73 | $92.38 | $92.75 | $82.28 | 99,856 |
2016-09-28 | $92.71 | $93.58 | $92.22 | $93.58 | $83.02 | 76,487 |
2016-09-27 | $92.06 | $92.62 | $91.93 | $92.55 | $82.10 | 205,752 |
2016-09-26 | $92.65 | $92.75 | $92.17 | $92.18 | $81.77 | 99,636 |
2016-09-23 | $93.36 | $93.52 | $92.96 | $93.02 | $82.52 | 104,999 |
2016-09-22 | $93.40 | $93.78 | $93.40 | $93.61 | $83.04 | 94,367 |
2016-09-21 | $92.18 | $92.99 | $91.98 | $92.96 | $82.47 | 82,907 |
2016-09-20 | $92.31 | $92.36 | $91.76 | $91.78 | $81.42 | 94,491 |
2016-09-19 | $92.18 | $92.56 | $91.77 | $91.90 | $81.53 | 67,364 |
2016-09-16 | $91.85 | $92.05 | $91.46 | $91.79 | $81.43 | 86,575 |
2016-09-15 | $91.74 | $92.93 | $91.69 | $92.68 | $81.78 | 116,474 |
2016-09-14 | $92.06 | $92.64 | $91.54 | $91.76 | $80.97 | 131,140 |
2016-09-13 | $92.96 | $93.03 | $91.76 | $92.08 | $81.25 | 190,829 |
2016-09-12 | $92.04 | $93.95 | $91.93 | $93.71 | $82.69 | 157,708 |
2016-09-09 | $94.21 | $94.21 | $92.40 | $92.40 | $81.54 | 130,913 |
2016-09-08 | $94.69 | $94.97 | $94.52 | $94.90 | $83.74 | 82,480 |
2016-09-07 | $94.64 | $94.82 | $94.48 | $94.82 | $83.67 | 70,481 |
2016-09-06 | $94.58 | $94.67 | $94.14 | $94.67 | $83.54 | 79,489 |
2016-09-02 | $94.21 | $94.60 | $94.19 | $94.41 | $83.31 | 194,758 |
2016-09-01 | $93.94 | $94.09 | $93.26 | $93.83 | $82.80 | 92,842 |
2016-08-31 | $94.15 | $94.24 | $93.48 | $93.94 | $82.89 | 98,119 |
2016-08-30 | $94.37 | $94.55 | $93.99 | $94.27 | $83.19 | 68,947 |
2016-08-29 | $93.84 | $94.52 | $93.84 | $94.39 | $83.29 | 79,017 |
2016-08-26 | $94.11 | $94.69 | $93.36 | $93.76 | $82.74 | 175,653 |
2016-08-25 | $93.85 | $94.19 | $93.82 | $94.01 | $82.96 | 91,093 |
2016-08-24 | $94.44 | $94.55 | $93.88 | $94.05 | $82.99 | 68,367 |
2016-08-23 | $94.50 | $94.79 | $94.50 | $94.52 | $83.41 | 76,201 |
2016-08-22 | $94.11 | $94.31 | $93.87 | $94.25 | $83.17 | 82,068 |
2016-08-19 | $94.31 | $94.48 | $94.05 | $94.39 | $83.29 | 102,366 |
2016-08-18 | $94.17 | $94.61 | $94.17 | $94.60 | $83.48 | 101,315 |
2016-08-17 | $93.96 | $94.20 | $93.54 | $94.14 | $83.07 | 82,191 |
2016-08-16 | $94.23 | $94.32 | $94.02 | $94.02 | $82.96 | 68,629 |
2016-08-15 | $94.15 | $94.61 | $94.15 | $94.44 | $83.34 | 68,816 |
2016-08-12 | $93.85 | $94.11 | $93.71 | $93.93 | $82.89 | 62,950 |
2016-08-11 | $93.77 | $94.14 | $93.67 | $94.02 | $82.96 | 205,293 |
2016-08-10 | $93.89 | $94.01 | $93.32 | $93.43 | $82.44 | 130,177 |
2016-08-09 | $93.98 | $94.12 | $93.68 | $93.83 | $82.80 | 145,277 |
2016-08-08 | $93.92 | $94.13 | $93.83 | $93.91 | $82.87 | 55,461 |
2016-08-05 | $93.25 | $93.79 | $92.97 | $93.74 | $82.72 | 49,504 |
2016-08-04 | $92.84 | $93.12 | $92.73 | $92.85 | $81.93 | 103,987 |
2016-08-03 | $92.20 | $92.91 | $92.17 | $92.91 | $81.99 | 625,494 |
2016-08-02 | $92.86 | $92.91 | $91.80 | $92.24 | $81.39 | 131,856 |
2016-08-01 | $93.37 | $93.40 | $92.72 | $92.88 | $81.96 | 74,228 |
2016-07-29 | $92.97 | $93.55 | $92.78 | $93.42 | $82.44 | 105,836 |
2016-07-28 | $93.08 | $93.39 | $92.79 | $93.27 | $82.30 | 83,297 |
2016-07-27 | $93.78 | $93.85 | $92.93 | $93.26 | $82.29 | 97,756 |
2016-07-26 | $93.20 | $93.63 | $93.07 | $93.62 | $82.61 | 158,908 |
2016-07-25 | $93.53 | $93.68 | $93.04 | $93.32 | $82.35 | 75,408 |
2016-07-22 | $93.33 | $93.72 | $93.21 | $93.69 | $82.67 | 76,737 |
2016-07-21 | $93.57 | $93.87 | $93.12 | $93.31 | $82.34 | 153,498 |
2016-07-20 | $93.45 | $93.78 | $93.09 | $93.63 | $82.62 | 101,747 |
2016-07-19 | $93.36 | $93.41 | $93.12 | $93.32 | $82.35 | 75,912 |
2016-07-18 | $93.32 | $93.65 | $93.15 | $93.58 | $82.58 | 98,204 |
2016-07-15 | $93.68 | $93.68 | $93.10 | $93.39 | $82.41 | 84,802 |
2016-07-14 | $93.49 | $93.75 | $93.26 | $93.40 | $82.42 | 86,380 |
2016-07-13 | $93.08 | $93.16 | $92.46 | $92.88 | $81.96 | 230,539 |
2016-07-12 | $92.42 | $93.14 | $92.42 | $92.92 | $81.99 | 107,693 |
2016-07-11 | $91.75 | $92.11 | $91.65 | $91.87 | $81.07 | 115,662 |
2016-07-08 | $90.60 | $91.59 | $90.60 | $91.46 | $80.71 | 98,609 |
2016-07-07 | $90.24 | $90.73 | $89.54 | $89.91 | $79.34 | 346,434 |
2016-07-06 | $89.23 | $90.12 | $88.85 | $90.08 | $79.49 | 111,575 |
2016-07-05 | $90.17 | $90.21 | $89.18 | $89.56 | $79.03 | 98,691 |
2016-07-01 | $90.46 | $90.98 | $90.46 | $90.70 | $80.04 | 120,762 |
2016-06-30 | $89.46 | $90.52 | $89.08 | $90.52 | $79.88 | 253,187 |
2016-06-29 | $88.30 | $89.34 | $88.29 | $89.20 | $78.71 | 255,862 |
2016-06-28 | $86.86 | $87.59 | $86.67 | $87.59 | $77.29 | 188,992 |
2016-06-27 | $87.32 | $87.32 | $85.56 | $85.87 | $75.77 | 284,442 |
2016-06-24 | $88.38 | $89.61 | $87.85 | $88.00 | $77.65 | 245,855 |
2016-06-23 | $91.13 | $91.67 | $90.98 | $91.67 | $80.89 | 183,164 |
2016-06-22 | $90.58 | $90.96 | $90.24 | $90.28 | $79.66 | 139,915 |
2016-06-21 | $90.42 | $90.70 | $90.01 | $90.51 | $79.87 | 181,427 |
2016-06-20 | $90.50 | $91.00 | $90.20 | $90.27 | $79.66 | 86,015 |
2016-06-17 | $89.49 | $89.82 | $89.23 | $89.60 | $79.06 | 88,016 |
2016-06-16 | $89.23 | $89.93 | $88.62 | $89.86 | $78.91 | 76,705 |
2016-06-15 | $89.84 | $90.40 | $89.63 | $89.74 | $78.80 | 243,941 |
2016-06-14 | $89.76 | $90.22 | $89.19 | $89.71 | $78.78 | 86,755 |
2016-06-13 | $90.47 | $91.06 | $90.05 | $90.09 | $79.11 | 73,534 |
2016-06-10 | $91.21 | $91.32 | $90.56 | $90.88 | $79.80 | 100,979 |
2016-06-09 | $91.83 | $92.08 | $91.61 | $92.01 | $80.80 | 172,721 |
2016-06-08 | $92.18 | $92.56 | $92.14 | $92.33 | $81.08 | 66,642 |
2016-06-07 | $91.80 | $92.31 | $91.80 | $92.04 | $80.82 | 70,344 |
2016-06-06 | $91.10 | $91.82 | $91.10 | $91.69 | $80.52 | 115,786 |
2016-06-03 | $90.96 | $91.06 | $90.31 | $90.90 | $79.82 | 139,970 |
2016-06-02 | $90.72 | $91.18 | $90.46 | $91.16 | $80.05 | 364,803 |
2016-06-01 | $90.29 | $90.98 | $90.04 | $90.90 | $79.82 | 60,248 |
2016-05-31 | $90.88 | $91.14 | $90.40 | $90.69 | $79.64 | 171,364 |
2016-05-27 | $90.37 | $90.76 | $90.37 | $90.75 | $79.69 | 82,681 |
2016-05-26 | $90.74 | $90.81 | $90.25 | $90.37 | $79.36 | 126,498 |
2016-05-25 | $89.93 | $90.68 | $89.93 | $90.57 | $79.53 | 226,746 |
2016-05-24 | $88.78 | $89.70 | $88.78 | $89.58 | $78.66 | 74,134 |
2016-05-23 | $88.51 | $88.81 | $88.43 | $88.45 | $77.67 | 76,621 |
2016-05-20 | $88.46 | $88.92 | $88.46 | $88.70 | $77.89 | 65,461 |
2016-05-19 | $87.85 | $88.18 | $87.35 | $88.08 | $77.35 | 98,652 |
2016-05-18 | $88.16 | $89.00 | $87.84 | $88.29 | $77.53 | 115,971 |
2016-05-17 | $88.77 | $89.21 | $88.15 | $88.40 | $77.63 | 122,773 |
2016-05-16 | $88.25 | $89.22 | $88.25 | $88.99 | $78.15 | 97,237 |
2016-05-13 | $88.78 | $89.12 | $87.91 | $88.03 | $77.30 | 203,243 |
2016-05-12 | $89.52 | $89.68 | $88.61 | $88.99 | $78.14 | 272,814 |
2016-05-11 | $89.49 | $89.84 | $89.13 | $89.13 | $78.27 | 102,346 |
2016-05-10 | $88.87 | $89.83 | $88.87 | $89.82 | $78.87 | 253,493 |
2016-05-09 | $88.89 | $88.93 | $88.34 | $88.55 | $77.76 | 96,070 |
2016-05-06 | $88.20 | $89.03 | $88.20 | $88.93 | $78.09 | 65,878 |
2016-05-05 | $89.09 | $89.37 | $88.43 | $88.70 | $77.89 | 76,961 |
2016-05-04 | $89.00 | $89.47 | $88.52 | $88.77 | $77.95 | 87,669 |
2016-05-03 | $89.86 | $89.86 | $89.08 | $89.45 | $78.55 | 262,665 |
2016-05-02 | $90.37 | $90.69 | $90.00 | $90.62 | $79.58 | 64,591 |
2016-04-29 | $90.45 | $90.57 | $89.50 | $90.18 | $79.19 | 137,013 |
2016-04-28 | $91.26 | $91.78 | $90.51 | $90.68 | $79.63 | 93,930 |
2016-04-27 | $91.03 | $91.85 | $91.03 | $91.63 | $80.46 | 191,836 |
2016-04-26 | $90.75 | $91.07 | $90.62 | $91.07 | $79.97 | 64,852 |
2016-04-25 | $90.67 | $90.68 | $90.12 | $90.50 | $79.47 | 120,749 |
2016-04-22 | $90.42 | $91.02 | $90.42 | $90.93 | $79.85 | 65,315 |
2016-04-21 | $91.05 | $91.21 | $90.27 | $90.40 | $79.38 | 141,804 |
2016-04-20 | $90.76 | $91.42 | $90.61 | $91.01 | $79.92 | 145,522 |
2016-04-19 | $90.34 | $90.89 | $90.33 | $90.73 | $79.67 | 84,651 |
2016-04-18 | $88.82 | $90.05 | $88.76 | $90.01 | $79.04 | 101,908 |
2016-04-15 | $89.46 | $89.53 | $89.21 | $89.42 | $78.52 | 75,779 |
2016-04-14 | $89.57 | $89.65 | $89.26 | $89.56 | $78.65 | 143,559 |
2016-04-13 | $88.86 | $89.57 | $88.86 | $89.55 | $78.64 | 118,903 |
2016-04-12 | $87.40 | $88.60 | $87.29 | $88.44 | $77.66 | 94,227 |
2016-04-11 | $87.64 | $88.13 | $87.20 | $87.22 | $76.59 | 82,917 |
2016-04-08 | $87.45 | $87.82 | $87.04 | $87.27 | $76.63 | 89,759 |
2016-04-07 | $87.28 | $87.48 | $86.37 | $86.76 | $76.19 | 81,662 |
2016-04-06 | $87.06 | $87.86 | $86.84 | $87.86 | $77.15 | 119,228 |
2016-04-05 | $87.31 | $87.45 | $86.87 | $86.96 | $76.36 | 125,486 |
2016-04-04 | $88.37 | $88.48 | $87.75 | $87.86 | $77.15 | 732,610 |
2016-04-01 | $87.53 | $88.46 | $87.21 | $88.39 | $77.62 | 110,014 |
2016-03-31 | $88.14 | $88.43 | $88.01 | $88.15 | $77.41 | 321,540 |
2016-03-30 | $88.34 | $88.64 | $87.99 | $88.21 | $77.46 | 101,668 |
2016-03-29 | $86.88 | $87.86 | $86.59 | $87.84 | $77.13 | 80,578 |
2016-03-28 | $87.37 | $87.44 | $86.82 | $87.17 | $76.55 | 131,591 |
2016-03-24 | $86.39 | $87.13 | $86.15 | $87.13 | $76.51 | 113,785 |
2016-03-23 | $87.92 | $87.92 | $87.07 | $87.07 | $76.46 | 158,975 |
2016-03-22 | $87.86 | $88.45 | $87.69 | $88.14 | $77.40 | 78,169 |
2016-03-21 | $88.03 | $88.37 | $87.89 | $88.31 | $77.55 | 120,545 |
2016-03-18 | $88.29 | $88.49 | $88.02 | $88.29 | $77.53 | 132,597 |
2016-03-17 | $87.40 | $88.41 | $87.18 | $88.23 | $77.19 | 118,513 |
2016-03-16 | $86.65 | $87.57 | $86.65 | $87.42 | $76.48 | 232,699 |
2016-03-15 | $86.37 | $86.81 | $86.32 | $86.81 | $75.95 | 98,692 |
2016-03-14 | $86.96 | $87.27 | $86.73 | $87.04 | $76.15 | 215,579 |
2016-03-11 | $86.58 | $87.28 | $86.58 | $87.25 | $76.33 | 110,383 |
2016-03-10 | $86.04 | $86.41 | $84.95 | $85.83 | $75.09 | 119,796 |
2016-03-09 | $85.78 | $86.05 | $85.49 | $85.78 | $75.05 | 130,536 |
2016-03-08 | $85.98 | $86.01 | $85.27 | $85.33 | $74.65 | 78,250 |
2016-03-07 | $85.69 | $86.60 | $85.69 | $86.52 | $75.69 | 135,516 |
2016-03-04 | $85.78 | $86.53 | $85.49 | $86.06 | $75.29 | 152,309 |
2016-03-03 | $85.04 | $85.74 | $84.84 | $85.74 | $75.01 | 159,350 |
2016-03-02 | $84.29 | $85.12 | $84.17 | $85.12 | $74.47 | 265,268 |
2016-03-01 | $83.21 | $84.45 | $83.07 | $84.45 | $73.88 | 101,375 |
2016-02-29 | $83.17 | $83.71 | $82.62 | $82.65 | $72.31 | 170,259 |
2016-02-26 | $83.73 | $83.80 | $83.11 | $83.21 | $72.80 | 143,766 |
2016-02-25 | $82.54 | $83.32 | $82.25 | $83.32 | $72.89 | 110,347 |
2016-02-24 | $81.22 | $82.47 | $80.76 | $82.39 | $72.08 | 231,080 |
2016-02-23 | $82.75 | $82.83 | $81.93 | $82.04 | $71.77 | 168,703 |
2016-02-22 | $82.68 | $83.11 | $82.67 | $83.04 | $72.65 | 163,716 |
2016-02-19 | $81.65 | $81.87 | $81.19 | $81.83 | $71.59 | 121,177 |
2016-02-18 | $82.39 | $82.39 | $81.83 | $82.01 | $71.75 | 144,850 |
2016-02-17 | $81.57 | $82.45 | $81.57 | $82.21 | $71.92 | 145,171 |
2016-02-16 | $80.54 | $80.98 | $80.09 | $80.96 | $70.83 | 145,350 |
2016-02-12 | $78.77 | $79.67 | $78.53 | $79.66 | $69.69 | 614,131 |
2016-02-11 | $77.95 | $78.42 | $77.22 | $77.92 | $68.17 | 430,639 |
2016-02-10 | $79.77 | $80.44 | $79.17 | $79.19 | $69.28 | 191,106 |
2016-02-09 | $78.67 | $79.92 | $78.64 | $79.38 | $69.45 | 379,586 |
2016-02-08 | $79.77 | $79.86 | $78.61 | $79.56 | $69.60 | 472,360 |
2016-02-05 | $81.44 | $81.53 | $80.36 | $80.58 | $70.50 | 149,995 |
2016-02-04 | $81.26 | $82.26 | $81.15 | $81.72 | $71.49 | 185,860 |
2016-02-03 | $81.32 | $81.62 | $79.57 | $81.37 | $71.19 | 383,492 |
2016-02-02 | $81.50 | $81.54 | $80.57 | $80.81 | $70.70 | 675,681 |
2016-02-01 | $81.92 | $82.76 | $81.66 | $82.38 | $72.07 | 236,846 |
2016-01-29 | $80.80 | $82.46 | $80.80 | $82.41 | $72.10 | 203,400 |
2016-01-28 | $80.54 | $80.84 | $79.71 | $80.41 | $70.35 | 207,705 |
2016-01-27 | $80.30 | $81.41 | $79.56 | $80.02 | $70.00 | 205,823 |
2016-01-26 | $79.55 | $80.64 | $79.55 | $80.54 | $70.46 | 178,734 |
2016-01-25 | $80.28 | $80.42 | $79.10 | $79.14 | $69.24 | 211,521 |
2016-01-22 | $80.36 | $80.69 | $79.90 | $80.57 | $70.49 | 196,870 |
2016-01-21 | $78.70 | $79.90 | $78.24 | $79.06 | $69.17 | 300,674 |
2016-01-20 | $78.55 | $79.27 | $76.67 | $78.55 | $68.72 | 999,515 |
2016-01-19 | $80.71 | $80.71 | $79.02 | $79.74 | $69.76 | 350,400 |
2016-01-15 | $79.45 | $80.09 | $78.83 | $79.86 | $69.87 | 605,860 |
2016-01-14 | $80.61 | $82.10 | $79.94 | $81.54 | $71.34 | 639,715 |
2016-01-13 | $82.54 | $82.70 | $80.10 | $80.29 | $70.24 | 362,476 |
2016-01-12 | $82.43 | $82.67 | $81.16 | $82.19 | $71.90 | 180,806 |
2016-01-11 | $82.08 | $82.25 | $80.85 | $81.69 | $71.47 | 458,313 |
2016-01-08 | $83.30 | $83.45 | $81.59 | $81.71 | $71.49 | 431,918 |
2016-01-07 | $83.19 | $84.06 | $82.53 | $82.74 | $72.39 | 349,734 |
2016-01-06 | $84.77 | $85.24 | $84.21 | $84.70 | $74.10 | 231,473 |
2016-01-05 | $85.90 | $86.09 | $85.35 | $86.01 | $75.25 | 320,879 |
2016-01-04 | $85.49 | $85.73 | $84.76 | $85.72 | $74.99 | 218,334 |
2015-12-31 | $87.26 | $87.57 | $86.83 | $86.83 | $75.96 | 198,539 |
2015-12-30 | $88.02 | $88.14 | $87.49 | $87.55 | $76.59 | 107,075 |
2015-12-29 | $87.96 | $88.33 | $87.88 | $88.19 | $77.15 | 197,594 |
2015-12-28 | $87.37 | $87.42 | $86.88 | $87.41 | $76.47 | 166,946 |
2015-12-24 | $87.72 | $88.00 | $87.58 | $87.76 | $76.78 | 60,955 |
2015-12-23 | $87.00 | $87.91 | $87.00 | $87.87 | $76.87 | 335,801 |
2015-12-22 | $86.13 | $86.72 | $85.70 | $86.60 | $75.76 | 263,724 |
2015-12-21 | $85.62 | $85.81 | $85.06 | $85.74 | $75.01 | 182,813 |
2015-12-18 | $86.16 | $86.16 | $85.07 | $85.07 | $74.42 | 232,586 |
2015-12-17 | $88.72 | $88.72 | $87.23 | $87.24 | $75.67 | 152,910 |
2015-12-16 | $87.86 | $88.74 | $87.51 | $88.59 | $76.84 | 254,314 |
2015-12-15 | $86.98 | $87.74 | $86.98 | $87.42 | $75.82 | 198,854 |
2015-12-14 | $86.10 | $86.37 | $85.21 | $86.27 | $74.82 | 370,907 |
2015-12-11 | $86.72 | $86.91 | $85.89 | $86.04 | $74.63 | 248,922 |
2015-12-10 | $87.58 | $88.38 | $87.43 | $87.69 | $76.06 | 110,755 |
2015-12-09 | $87.70 | $88.90 | $87.09 | $87.51 | $75.90 | 176,412 |
2015-12-08 | $87.98 | $88.48 | $87.67 | $88.04 | $76.36 | 123,315 |
2015-12-07 | $89.27 | $89.27 | $88.40 | $88.77 | $76.99 | 121,121 |
2015-12-04 | $88.12 | $89.73 | $88.12 | $89.58 | $77.70 | 128,464 |
2015-12-03 | $89.42 | $89.45 | $87.77 | $88.07 | $76.39 | 342,913 |
2015-12-02 | $90.33 | $90.40 | $89.14 | $89.28 | $77.44 | 337,037 |
2015-12-01 | $89.79 | $90.42 | $89.75 | $90.39 | $78.40 | 185,539 |
2015-11-30 | $89.86 | $89.92 | $89.46 | $89.46 | $77.59 | 145,830 |
2015-11-27 | $89.62 | $89.83 | $89.51 | $89.76 | $77.85 | 37,185 |
2015-11-25 | $89.72 | $89.86 | $89.50 | $89.67 | $77.77 | 70,523 |
2015-11-24 | $88.98 | $89.95 | $88.88 | $89.71 | $77.81 | 95,888 |
2015-11-23 | $89.49 | $89.83 | $89.27 | $89.44 | $77.57 | 118,917 |
2015-11-20 | $89.69 | $89.93 | $89.36 | $89.54 | $77.66 | 144,132 |
2015-11-19 | $89.33 | $89.49 | $89.15 | $89.33 | $77.48 | 240,773 |
2015-11-18 | $88.37 | $89.53 | $88.37 | $89.44 | $77.57 | 235,007 |
2015-11-17 | $88.52 | $88.90 | $87.99 | $88.11 | $76.42 | 182,595 |
2015-11-16 | $86.90 | $88.37 | $86.90 | $88.37 | $76.65 | 632,709 |
2015-11-13 | $87.54 | $87.70 | $86.92 | $87.02 | $75.48 | 165,118 |
2015-11-12 | $88.66 | $88.69 | $87.77 | $87.77 | $76.13 | 97,114 |
2015-11-11 | $89.79 | $89.79 | $89.18 | $89.18 | $77.35 | 89,013 |
2015-11-10 | $89.17 | $89.66 | $89.04 | $89.63 | $77.74 | 148,215 |
2015-11-09 | $89.96 | $90.03 | $88.91 | $89.39 | $77.53 | 117,477 |
2015-11-06 | $90.13 | $90.30 | $89.50 | $90.23 | $78.26 | 114,521 |
2015-11-05 | $90.29 | $90.54 | $89.82 | $90.22 | $78.25 | 188,513 |
2015-11-04 | $90.86 | $90.91 | $90.10 | $90.32 | $78.34 | 219,049 |
2015-11-03 | $90.18 | $91.00 | $90.18 | $90.68 | $78.65 | 925,655 |
2015-11-02 | $89.31 | $90.49 | $89.31 | $90.34 | $78.35 | 296,247 |
2015-10-30 | $89.64 | $89.83 | $89.16 | $89.23 | $77.39 | 212,723 |
2015-10-29 | $89.46 | $89.70 | $89.24 | $89.53 | $77.65 | 107,988 |
2015-10-28 | $88.63 | $89.69 | $88.57 | $89.68 | $77.78 | 133,902 |
2015-10-27 | $88.59 | $88.67 | $88.16 | $88.46 | $76.72 | 102,029 |
2015-10-26 | $89.20 | $89.31 | $88.90 | $88.95 | $77.15 | 77,822 |
2015-10-23 | $89.33 | $89.48 | $88.91 | $89.37 | $77.51 | 106,643 |
2015-10-22 | $87.68 | $88.79 | $87.68 | $88.71 | $76.94 | 71,047 |
2015-10-21 | $88.12 | $88.14 | $87.26 | $87.38 | $75.79 | 140,235 |
2015-10-20 | $87.73 | $88.23 | $87.63 | $87.96 | $76.29 | 157,690 |
2015-10-19 | $87.67 | $87.90 | $87.56 | $87.89 | $76.23 | 157,434 |
2015-10-16 | $87.92 | $88.03 | $87.52 | $88.03 | $76.35 | 136,608 |
2015-10-15 | $86.69 | $87.69 | $86.52 | $87.68 | $76.05 | 500,322 |
2015-10-14 | $86.85 | $87.06 | $86.34 | $86.45 | $74.98 | 63,577 |
2015-10-13 | $86.93 | $87.67 | $86.85 | $86.91 | $75.38 | 90,757 |
2015-10-12 | $87.45 | $87.50 | $87.19 | $87.41 | $75.81 | 313,151 |
2015-10-09 | $87.74 | $87.88 | $87.23 | $87.50 | $75.89 | 143,720 |
2015-10-08 | $86.51 | $87.75 | $86.44 | $87.60 | $75.98 | 126,497 |
2015-10-07 | $86.40 | $86.94 | $85.89 | $86.70 | $75.20 | 119,270 |
2015-10-06 | $85.93 | $86.27 | $85.67 | $85.88 | $74.49 | 114,177 |
2015-10-05 | $84.74 | $86.05 | $84.74 | $85.96 | $74.56 | 131,954 |
2015-10-02 | $82.00 | $84.22 | $81.75 | $84.22 | $73.05 | 503,892 |
2015-10-01 | $83.11 | $83.28 | $82.10 | $82.96 | $71.95 | 153,598 |
2015-09-30 | $82.44 | $82.99 | $82.02 | $82.91 | $71.91 | 157,652 |
2015-09-29 | $81.59 | $81.98 | $81.07 | $81.55 | $70.73 | 189,901 |
2015-09-28 | $82.87 | $82.89 | $81.26 | $81.39 | $70.59 | 375,547 |
2015-09-25 | $84.08 | $84.11 | $83.00 | $83.40 | $72.34 | 190,211 |
2015-09-24 | $82.80 | $83.42 | $82.26 | $83.31 | $72.26 | 532,848 |
2015-09-23 | $83.78 | $83.97 | $83.21 | $83.46 | $72.39 | 246,262 |
2015-09-22 | $83.64 | $83.89 | $83.24 | $83.69 | $72.59 | 323,508 |
2015-09-21 | $84.73 | $85.24 | $84.40 | $84.78 | $73.53 | 189,172 |
2015-09-18 | $84.70 | $85.20 | $84.09 | $84.34 | $73.15 | 114,380 |
2015-09-17 | $86.57 | $87.65 | $86.19 | $86.31 | $74.44 | 141,501 |
2015-09-16 | $85.91 | $86.72 | $85.86 | $86.63 | $74.71 | 110,005 |
2015-09-15 | $84.96 | $85.93 | $84.83 | $85.78 | $73.98 | 110,914 |
2015-09-14 | $85.05 | $85.05 | $84.53 | $84.67 | $73.02 | 215,224 |
2015-09-11 | $84.41 | $85.05 | $84.16 | $85.05 | $73.35 | 104,662 |
2015-09-10 | $84.31 | $85.32 | $84.18 | $84.73 | $73.07 | 248,880 |
2015-09-09 | $86.29 | $86.43 | $84.26 | $84.40 | $72.79 | 245,279 |
2015-09-08 | $84.88 | $85.61 | $84.62 | $85.56 | $73.79 | 122,536 |
2015-09-04 | $84.29 | $84.29 | $83.18 | $83.55 | $72.06 | 149,592 |
2015-09-03 | $85.02 | $85.90 | $84.65 | $84.92 | $73.24 | 275,564 |
2015-09-02 | $84.11 | $84.61 | $83.46 | $84.61 | $72.97 | 1,109,433 |
2015-09-01 | $85.02 | $85.02 | $82.90 | $83.28 | $71.82 | 323,882 |
2015-08-31 | $85.86 | $86.30 | $85.39 | $85.87 | $74.06 | 388,045 |
2015-08-28 | $85.82 | $86.49 | $85.78 | $86.28 | $74.41 | 122,975 |
2015-08-27 | $84.85 | $86.24 | $84.48 | $86.14 | $74.29 | 500,912 |
2015-08-26 | $81.87 | $84.10 | $81.59 | $84.01 | $72.45 | 348,773 |
2015-08-25 | $83.73 | $85.31 | $81.06 | $81.06 | $69.91 | 842,661 |
2015-08-24 | $76.76 | $84.87 | $76.76 | $82.17 | $70.87 | 949,479 |
2015-08-21 | $87.57 | $87.87 | $85.81 | $85.81 | $74.00 | 862,110 |
2015-08-20 | $89.48 | $89.55 | $88.35 | $88.45 | $76.28 | 403,503 |
2015-08-19 | $90.57 | $90.77 | $89.69 | $90.24 | $77.83 | 216,741 |
2015-08-18 | $91.03 | $91.22 | $90.81 | $90.93 | $78.42 | 122,611 |
2015-08-17 | $90.55 | $91.19 | $90.22 | $91.19 | $78.64 | 73,488 |
2015-08-14 | $90.41 | $90.82 | $90.19 | $90.78 | $78.29 | 60,990 |
2015-08-13 | $90.59 | $90.89 | $90.22 | $90.43 | $77.99 | 164,791 |
2015-08-12 | $89.87 | $90.75 | $89.13 | $90.64 | $78.17 | 178,887 |
2015-08-11 | $90.60 | $90.73 | $90.17 | $90.55 | $78.09 | 72,353 |
2015-08-10 | $90.51 | $91.35 | $90.51 | $91.35 | $78.78 | 81,327 |
2015-08-07 | $90.28 | $90.35 | $89.73 | $90.02 | $77.64 | 88,297 |
2015-08-06 | $90.87 | $90.90 | $89.99 | $90.39 | $77.95 | 108,272 |
2015-08-05 | $90.97 | $91.45 | $90.69 | $90.79 | $78.30 | 207,138 |
2015-08-04 | $90.77 | $91.02 | $90.38 | $90.60 | $78.14 | 435,095 |
2015-08-03 | $91.12 | $91.24 | $90.39 | $90.80 | $78.31 | 230,041 |
2015-07-31 | $91.59 | $91.61 | $91.03 | $91.13 | $78.59 | 466,645 |
2015-07-30 | $91.20 | $91.50 | $90.96 | $91.44 | $78.86 | 226,606 |
2015-07-29 | $90.63 | $91.51 | $90.63 | $91.42 | $78.84 | 141,026 |
2015-07-28 | $89.92 | $90.73 | $89.55 | $90.64 | $78.17 | 326,614 |
2015-07-27 | $89.61 | $89.84 | $89.27 | $89.52 | $77.20 | 287,182 |
2015-07-24 | $91.18 | $91.18 | $89.98 | $90.12 | $77.72 | 203,381 |
2015-07-23 | $91.81 | $91.99 | $90.96 | $91.10 | $78.57 | 73,674 |
2015-07-22 | $91.50 | $91.83 | $91.50 | $91.72 | $79.10 | 111,949 |
2015-07-21 | $92.15 | $92.28 | $91.63 | $91.81 | $79.18 | 184,746 |
2015-07-20 | $92.47 | $92.47 | $92.14 | $92.25 | $79.56 | 131,036 |
2015-07-17 | $92.62 | $92.62 | $92.20 | $92.40 | $79.68 | 130,671 |
2015-07-16 | $92.50 | $92.66 | $92.45 | $92.63 | $79.89 | 85,382 |
2015-07-15 | $92.22 | $92.33 | $91.83 | $92.04 | $79.38 | 69,310 |
2015-07-14 | $91.78 | $92.33 | $91.71 | $92.23 | $79.54 | 96,125 |
2015-07-13 | $91.53 | $91.88 | $91.53 | $91.86 | $79.22 | 66,103 |
2015-07-10 | $90.83 | $91.13 | $90.62 | $91.01 | $78.49 | 93,655 |
2015-07-09 | $90.76 | $91.00 | $89.94 | $89.94 | $77.57 | 109,735 |
2015-07-08 | $90.66 | $90.75 | $89.69 | $89.77 | $77.42 | 150,331 |
2015-07-07 | $90.81 | $91.40 | $89.62 | $91.34 | $78.77 | 177,966 |
2015-07-06 | $90.57 | $91.09 | $90.33 | $90.76 | $78.27 | 347,197 |
2015-07-02 | $91.41 | $91.56 | $90.96 | $91.17 | $78.63 | 83,369 |
2015-07-01 | $91.47 | $91.47 | $90.88 | $91.26 | $78.71 | 146,070 |
2015-06-30 | $91.20 | $91.29 | $90.45 | $90.68 | $78.20 | 208,072 |
2015-06-29 | $91.64 | $91.90 | $90.50 | $90.52 | $78.07 | 100,318 |
2015-06-26 | $92.39 | $92.61 | $92.13 | $92.36 | $79.65 | 159,604 |
2015-06-25 | $93.03 | $93.03 | $92.34 | $92.37 | $79.66 | 155,606 |
Invesco FTSE RAFI US 1000 ETF (PRF) News Headlines
Recent Invesco FTSE RAFI US 1000 ETF (PRF) News
Similar Companies to Invesco FTSE RAFI US 1000 ETF (PRF) 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 | -- | -- | -- |