Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) Exchange: NASDAQ
Data as of Aug. 19, 2025
$42.96 ($-0.26) -0.61%
Invesco FTSE RAFI US 1500 Small-Mid ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI US 1500 Small-Mid ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $43.23 |
Previous Close | $42.96 |
High | $43.39 |
Low | $42.89 |
Adjusted Open | $43.23 |
Previous Adjusted Close | $42.96 |
Adjusted High | $43.39 |
Adjusted Low | $42.89 |
About Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ)
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 1,500 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 small- and medium-sized U.S. companies based on the following four fundamental measures of firm size: book value, cash flow, sales and dividends. As of June 30, 2020, the Underlying Index was comprised of 1,478 constituents with market capitalizations ranging from $77.2 billion to $11.8 million. 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 1500 Small-Mid ETF (PRFZ)
Historical Stock Data for Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $43.23 | $43.39 | $42.89 | $42.96 | $42.96 | 142,440 |
2025-08-18 | $43.00 | $43.27 | $43.00 | $43.22 | $43.22 | 62,367 |
2025-08-15 | $43.20 | $43.24 | $42.86 | $43.01 | $43.01 | 57,443 |
2025-08-14 | $43.15 | $43.21 | $42.84 | $43.17 | $43.17 | 66,490 |
2025-08-13 | $43.06 | $43.72 | $43.06 | $43.69 | $43.69 | 83,841 |
2025-08-12 | $41.93 | $42.85 | $41.90 | $42.83 | $42.83 | 86,846 |
2025-08-11 | $41.78 | $41.91 | $41.57 | $41.61 | $41.61 | 99,949 |
2025-08-08 | $41.79 | $41.96 | $41.68 | $41.71 | $41.71 | 46,004 |
2025-08-07 | $42.07 | $42.12 | $41.45 | $41.67 | $41.67 | 85,736 |
2025-08-06 | $41.78 | $41.78 | $41.52 | $41.69 | $41.69 | 63,901 |
2025-08-05 | $41.71 | $41.84 | $41.33 | $41.78 | $41.78 | 52,436 |
2025-08-04 | $41.05 | $41.55 | $41.01 | $41.54 | $41.54 | 102,008 |
2025-08-01 | $40.91 | $40.93 | $40.27 | $40.68 | $40.68 | 168,673 |
2025-07-31 | $41.77 | $41.94 | $41.39 | $41.48 | $41.48 | 109,763 |
2025-07-30 | $42.27 | $42.54 | $41.68 | $41.92 | $41.92 | 168,919 |
2025-07-29 | $42.65 | $42.65 | $42.03 | $42.15 | $42.15 | 72,320 |
2025-07-28 | $42.62 | $42.62 | $42.36 | $42.44 | $42.44 | 65,933 |
2025-07-25 | $42.44 | $42.53 | $42.19 | $42.48 | $42.48 | 45,709 |
2025-07-24 | $42.64 | $42.70 | $42.25 | $42.27 | $42.27 | 71,783 |
2025-07-23 | $42.52 | $42.86 | $42.46 | $42.83 | $42.83 | 91,460 |
2025-07-22 | $41.87 | $42.37 | $41.83 | $42.27 | $42.27 | 122,417 |
2025-07-21 | $42.10 | $42.30 | $41.82 | $41.85 | $41.85 | 238,572 |
2025-07-18 | $42.32 | $42.32 | $41.82 | $41.88 | $41.88 | 273,729 |
2025-07-17 | $41.57 | $42.13 | $41.57 | $42.07 | $42.07 | 100,959 |
2025-07-16 | $41.50 | $41.59 | $40.87 | $41.56 | $41.56 | 70,076 |
2025-07-15 | $42.14 | $42.14 | $41.23 | $41.23 | $41.23 | 94,348 |
2025-07-14 | $41.72 | $42.06 | $41.72 | $42.06 | $42.06 | 64,224 |
2025-07-11 | $41.99 | $42.06 | $41.78 | $41.81 | $41.81 | 112,147 |
2025-07-10 | $42.07 | $42.55 | $42.03 | $42.32 | $42.32 | 157,238 |
2025-07-09 | $41.93 | $42.09 | $41.69 | $42.08 | $42.08 | 88,072 |
2025-07-08 | $41.60 | $41.96 | $41.60 | $41.78 | $41.78 | 116,526 |
2025-07-07 | $41.85 | $42.08 | $41.30 | $41.51 | $41.51 | 109,759 |
2025-07-03 | $41.86 | $42.12 | $41.86 | $42.09 | $42.09 | 126,842 |
2025-07-02 | $41.20 | $41.75 | $41.05 | $41.75 | $41.75 | 133,731 |
2025-07-01 | $40.56 | $41.58 | $40.56 | $41.16 | $41.16 | 252,054 |
2025-06-30 | $40.84 | $40.84 | $40.64 | $40.67 | $40.67 | 88,246 |
2025-06-27 | $40.68 | $40.96 | $40.39 | $40.66 | $40.66 | 140,430 |
2025-06-26 | $40.15 | $40.61 | $40.15 | $40.60 | $40.60 | 124,818 |
2025-06-25 | $40.41 | $40.41 | $40.00 | $40.02 | $40.02 | 359,867 |
2025-06-24 | $40.17 | $40.48 | $40.06 | $40.44 | $40.44 | 388,936 |
2025-06-23 | $39.35 | $39.91 | $39.11 | $39.91 | $39.91 | 107,820 |
2025-06-20 | $40.01 | $40.01 | $39.49 | $39.56 | $39.56 | 111,187 |
2025-06-18 | $39.59 | $40.05 | $39.48 | $39.72 | $39.72 | 88,661 |
2025-06-17 | $39.60 | $39.90 | $39.56 | $39.59 | $39.59 | 83,457 |
2025-06-16 | $39.76 | $40.11 | $39.73 | $39.88 | $39.88 | 96,530 |
2025-06-13 | $39.62 | $39.90 | $39.31 | $39.41 | $39.41 | 105,510 |
2025-06-12 | $40.05 | $40.22 | $40.01 | $40.16 | $40.16 | 56,236 |
2025-06-11 | $40.59 | $40.70 | $40.27 | $40.34 | $40.34 | 115,632 |
2025-06-10 | $40.48 | $40.61 | $40.34 | $40.49 | $40.49 | 102,531 |
2025-06-09 | $40.28 | $40.47 | $40.13 | $40.31 | $40.31 | 81,185 |
2025-06-06 | $40.00 | $40.12 | $39.89 | $40.09 | $40.09 | 100,164 |
2025-06-05 | $39.52 | $39.80 | $39.32 | $39.53 | $39.53 | 71,281 |
2025-06-04 | $39.57 | $39.75 | $39.51 | $39.53 | $39.53 | 85,435 |
2025-06-03 | $39.05 | $39.66 | $39.01 | $39.57 | $39.57 | 69,471 |
2025-06-02 | $39.06 | $39.06 | $38.57 | $39.02 | $39.02 | 87,291 |
2025-05-30 | $38.98 | $39.16 | $38.75 | $39.05 | $39.05 | 77,165 |
2025-05-29 | $39.29 | $39.29 | $38.89 | $39.18 | $39.18 | 57,668 |
2025-05-28 | $39.40 | $39.40 | $39.05 | $39.07 | $39.07 | 168,392 |
2025-05-27 | $39.07 | $39.43 | $38.77 | $39.43 | $39.43 | 71,276 |
2025-05-23 | $37.88 | $38.58 | $37.88 | $38.47 | $38.47 | 130,189 |
2025-05-22 | $38.48 | $38.82 | $38.43 | $38.64 | $38.64 | 233,241 |
2025-05-21 | $39.37 | $39.46 | $38.66 | $38.66 | $38.66 | 71,196 |
2025-05-20 | $39.74 | $39.94 | $39.69 | $39.80 | $39.80 | 87,990 |
2025-05-19 | $39.40 | $39.86 | $39.35 | $39.86 | $39.86 | 120,463 |
2025-05-16 | $39.80 | $40.05 | $39.65 | $40.01 | $40.01 | 87,781 |
2025-05-15 | $39.44 | $39.71 | $39.26 | $39.68 | $39.68 | 90,067 |
2025-05-14 | $39.76 | $39.76 | $39.47 | $39.53 | $39.53 | 85,440 |
2025-05-13 | $39.75 | $39.99 | $39.69 | $39.82 | $39.82 | 324,468 |
2025-05-12 | $39.73 | $39.86 | $39.26 | $39.57 | $39.57 | 957,059 |
2025-05-09 | $38.46 | $38.49 | $38.11 | $38.28 | $38.28 | 156,574 |
2025-05-08 | $37.91 | $38.62 | $37.88 | $38.33 | $38.33 | 236,469 |
2025-05-07 | $37.57 | $37.72 | $37.29 | $37.51 | $37.51 | 116,085 |
2025-05-06 | $37.31 | $37.69 | $37.18 | $37.42 | $37.42 | 189,065 |
2025-05-05 | $37.56 | $38.01 | $37.56 | $37.75 | $37.75 | 281,514 |
2025-05-02 | $37.51 | $38.04 | $37.51 | $37.93 | $37.93 | 197,103 |
2025-05-01 | $36.97 | $37.35 | $36.89 | $37.06 | $37.06 | 148,877 |
2025-04-30 | $36.46 | $36.89 | $36.07 | $36.82 | $36.82 | 115,040 |
2025-04-29 | $36.73 | $37.17 | $36.60 | $37.05 | $37.05 | 110,580 |
2025-04-28 | $36.81 | $37.06 | $36.45 | $36.88 | $36.88 | 357,237 |
2025-04-25 | $36.49 | $36.77 | $36.28 | $36.77 | $36.77 | 71,701 |
2025-04-24 | $36.06 | $36.74 | $35.96 | $36.70 | $36.70 | 82,423 |
2025-04-23 | $36.44 | $36.94 | $35.87 | $35.94 | $35.94 | 654,804 |
2025-04-22 | $35.04 | $35.54 | $34.82 | $35.42 | $35.42 | 5,881,164 |
2025-04-21 | $34.96 | $34.96 | $34.19 | $34.55 | $34.55 | 214,066 |
2025-04-17 | $35.12 | $35.45 | $34.95 | $35.28 | $35.28 | 126,152 |
2025-04-16 | $35.08 | $35.34 | $34.60 | $34.99 | $34.99 | 120,938 |
2025-04-15 | $35.24 | $35.68 | $35.19 | $35.31 | $35.31 | 93,468 |
2025-04-14 | $35.60 | $35.60 | $34.72 | $35.31 | $35.31 | 231,652 |
2025-04-11 | $34.43 | $36.37 | $33.93 | $34.92 | $34.92 | 703,804 |
2025-04-10 | $35.13 | $35.19 | $33.72 | $34.59 | $34.59 | 351,130 |
2025-04-09 | $32.72 | $36.39 | $32.63 | $35.96 | $35.96 | 1,009,352 |
2025-04-08 | $35.03 | $35.12 | $32.70 | $33.13 | $33.13 | 789,845 |
2025-04-07 | $32.91 | $35.64 | $32.53 | $33.93 | $33.93 | 677,344 |
2025-04-04 | $34.78 | $34.82 | $33.47 | $34.32 | $34.32 | 3,104,987 |
2025-04-03 | $36.64 | $36.95 | $35.89 | $35.89 | $35.89 | 2,121,909 |
2025-04-02 | $37.46 | $38.58 | $37.40 | $38.46 | $38.46 | 106,221 |
2025-04-01 | $37.70 | $38.17 | $37.40 | $37.92 | $37.92 | 139,350 |
2025-03-31 | $37.32 | $38.01 | $37.10 | $37.86 | $37.86 | 435,982 |
2025-03-28 | $38.71 | $38.71 | $37.69 | $37.94 | $37.94 | 217,406 |
2025-03-27 | $38.83 | $39.04 | $38.62 | $38.76 | $38.76 | 402,876 |
2025-03-26 | $39.29 | $39.44 | $38.77 | $38.89 | $38.89 | 85,143 |
2025-03-25 | $39.47 | $39.53 | $39.17 | $39.29 | $39.29 | 96,042 |
2025-03-24 | $39.14 | $39.48 | $39.06 | $39.48 | $39.48 | 162,483 |
2025-03-21 | $38.38 | $38.66 | $38.30 | $38.56 | $38.52 | 103,939 |
2025-03-20 | $38.69 | $39.22 | $38.69 | $38.84 | $38.80 | 77,517 |
2025-03-19 | $38.46 | $39.23 | $38.46 | $38.98 | $38.94 | 154,202 |
2025-03-18 | $38.52 | $38.63 | $38.24 | $38.43 | $38.39 | 80,904 |
2025-03-17 | $38.17 | $38.82 | $38.17 | $38.72 | $38.68 | 250,419 |
2025-03-14 | $37.80 | $38.29 | $37.69 | $38.25 | $38.21 | 218,616 |
2025-03-13 | $37.96 | $37.99 | $37.12 | $37.35 | $37.31 | 162,208 |
2025-03-12 | $38.30 | $38.30 | $37.64 | $37.91 | $37.87 | 245,889 |
2025-03-11 | $37.93 | $38.25 | $37.46 | $37.85 | $37.81 | 506,320 |
2025-03-10 | $38.49 | $38.64 | $37.55 | $37.87 | $37.83 | 203,204 |
2025-03-07 | $38.75 | $39.12 | $38.20 | $39.01 | $39.01 | 193,214 |
2025-03-06 | $38.96 | $39.28 | $38.64 | $38.79 | $38.79 | 199,563 |
2025-03-05 | $39.18 | $39.60 | $38.86 | $39.46 | $39.46 | 127,303 |
2025-03-04 | $39.24 | $39.72 | $38.60 | $39.19 | $39.19 | 2,163,222 |
2025-03-03 | $40.92 | $40.96 | $39.53 | $39.75 | $39.75 | 140,253 |
2025-02-28 | $40.29 | $40.74 | $40.13 | $40.74 | $40.74 | 159,978 |
2025-02-27 | $41.03 | $41.03 | $40.35 | $40.40 | $40.40 | 117,731 |
2025-02-26 | $41.07 | $41.35 | $40.80 | $40.98 | $40.98 | 66,196 |
2025-02-25 | $41.06 | $41.20 | $40.63 | $40.92 | $40.92 | 172,787 |
2025-02-24 | $41.36 | $41.37 | $40.80 | $41.00 | $41.00 | 414,442 |
2025-02-21 | $42.62 | $42.62 | $41.13 | $41.19 | $41.19 | 107,812 |
2025-02-20 | $42.74 | $42.74 | $42.12 | $42.33 | $42.33 | 45,852 |
2025-02-19 | $42.86 | $43.01 | $42.76 | $42.91 | $42.91 | 45,431 |
2025-02-18 | $43.06 | $43.21 | $42.91 | $43.19 | $43.19 | 61,890 |
2025-02-14 | $43.19 | $43.20 | $42.87 | $42.94 | $42.94 | 37,746 |
2025-02-13 | $42.73 | $42.97 | $42.52 | $42.97 | $42.97 | 105,959 |
2025-02-12 | $42.17 | $42.55 | $42.17 | $42.36 | $42.36 | 78,536 |
2025-02-11 | $42.69 | $42.88 | $42.61 | $42.86 | $42.86 | 44,571 |
2025-02-10 | $43.07 | $43.07 | $42.72 | $42.95 | $42.95 | 591,292 |
2025-02-07 | $43.33 | $43.33 | $42.72 | $42.74 | $42.74 | 65,187 |
2025-02-06 | $43.45 | $43.47 | $43.06 | $43.35 | $43.35 | 54,038 |
2025-02-05 | $43.06 | $43.26 | $43.00 | $43.26 | $43.26 | 61,213 |
2025-02-04 | $42.30 | $42.93 | $42.30 | $42.93 | $42.93 | 54,777 |
2025-02-03 | $41.87 | $42.59 | $41.75 | $42.29 | $42.29 | 269,033 |
2025-01-31 | $43.19 | $43.44 | $42.63 | $42.81 | $42.81 | 194,310 |
2025-01-30 | $43.16 | $43.43 | $42.88 | $43.12 | $43.12 | 63,054 |
2025-01-29 | $42.80 | $42.97 | $42.44 | $42.78 | $42.78 | 78,116 |
2025-01-28 | $42.77 | $42.96 | $42.58 | $42.81 | $42.81 | 81,172 |
2025-01-27 | $42.62 | $43.12 | $42.56 | $42.77 | $42.77 | 307,256 |
2025-01-24 | $43.10 | $43.25 | $42.97 | $43.08 | $43.08 | 709,409 |
2025-01-23 | $42.70 | $43.13 | $42.66 | $43.10 | $43.10 | 62,731 |
2025-01-22 | $43.13 | $43.17 | $42.90 | $42.95 | $42.95 | 65,152 |
2025-01-21 | $42.95 | $43.20 | $42.82 | $43.20 | $43.20 | 91,897 |
2025-01-17 | $42.85 | $42.85 | $42.45 | $42.62 | $42.62 | 59,314 |
2025-01-16 | $42.32 | $42.50 | $42.03 | $42.44 | $42.44 | 72,658 |
2025-01-15 | $42.56 | $42.56 | $42.12 | $42.30 | $42.30 | 78,979 |
2025-01-14 | $41.41 | $41.62 | $41.13 | $41.59 | $41.59 | 75,941 |
2025-01-13 | $40.54 | $41.03 | $40.49 | $41.02 | $41.02 | 155,265 |
2025-01-10 | $41.17 | $41.17 | $40.61 | $40.93 | $40.93 | 277,203 |
2025-01-08 | $41.47 | $41.79 | $41.20 | $41.72 | $41.72 | 118,488 |
2025-01-07 | $42.37 | $42.51 | $41.57 | $41.72 | $41.72 | 100,477 |
2025-01-06 | $42.46 | $42.64 | $42.13 | $42.20 | $42.20 | 78,772 |
2025-01-03 | $41.82 | $42.23 | $41.58 | $42.19 | $42.19 | 66,214 |
2025-01-02 | $41.88 | $42.30 | $41.41 | $41.68 | $41.68 | 80,893 |
2024-12-31 | $41.74 | $42.04 | $41.53 | $41.61 | $41.61 | 53,694 |
2024-12-30 | $41.46 | $41.76 | $41.08 | $41.60 | $41.60 | 347,686 |
2024-12-27 | $42.16 | $42.32 | $41.43 | $41.80 | $41.80 | 186,045 |
2024-12-26 | $41.88 | $42.45 | $41.73 | $42.38 | $42.38 | 73,458 |
2024-12-24 | $41.77 | $42.06 | $41.62 | $42.05 | $42.05 | 48,097 |
2024-12-23 | $41.82 | $41.82 | $41.37 | $41.71 | $41.71 | 189,999 |
2024-12-20 | $41.52 | $42.45 | $41.39 | $42.07 | $41.84 | 195,079 |
2024-12-19 | $42.22 | $42.52 | $41.63 | $41.65 | $41.42 | 360,856 |
2024-12-18 | $43.92 | $44.08 | $41.59 | $41.79 | $41.56 | 125,699 |
2024-12-17 | $43.89 | $44.07 | $43.59 | $43.63 | $43.39 | 670,398 |
2024-12-16 | $44.03 | $44.36 | $43.96 | $44.14 | $43.90 | 51,957 |
2024-12-13 | $44.27 | $44.31 | $43.82 | $44.04 | $44.04 | 92,009 |
2024-12-12 | $44.64 | $44.74 | $44.27 | $44.27 | $44.27 | 62,314 |
2024-12-11 | $44.92 | $45.02 | $44.62 | $44.85 | $44.85 | 109,187 |
2024-12-10 | $44.66 | $44.85 | $44.34 | $44.55 | $44.55 | 103,954 |
2024-12-09 | $45.06 | $45.25 | $44.60 | $44.63 | $44.63 | 58,493 |
2024-12-06 | $45.05 | $45.05 | $44.68 | $44.78 | $44.78 | 53,768 |
2024-12-05 | $45.26 | $45.26 | $44.74 | $44.80 | $44.80 | 55,084 |
2024-12-04 | $45.15 | $45.30 | $44.93 | $45.25 | $45.25 | 78,602 |
2024-12-03 | $45.19 | $45.35 | $44.87 | $45.04 | $45.04 | 43,312 |
2024-12-02 | $45.16 | $45.38 | $44.82 | $45.24 | $45.24 | 45,759 |
2024-11-29 | $45.31 | $45.39 | $45.09 | $45.12 | $45.12 | 32,422 |
2024-11-27 | $45.14 | $45.46 | $45.01 | $45.02 | $45.02 | 60,228 |
2024-11-26 | $45.25 | $45.25 | $44.84 | $45.06 | $45.06 | 64,557 |
2024-11-25 | $45.22 | $45.80 | $45.18 | $45.39 | $45.39 | 74,651 |
2024-11-22 | $44.13 | $44.73 | $44.13 | $44.70 | $44.70 | 60,058 |
2024-11-21 | $43.54 | $44.03 | $43.31 | $43.94 | $43.94 | 70,413 |
2024-11-20 | $43.18 | $43.27 | $42.78 | $43.27 | $43.27 | 82,019 |
2024-11-19 | $42.57 | $43.18 | $42.55 | $43.18 | $43.18 | 85,979 |
2024-11-18 | $43.00 | $43.22 | $42.85 | $42.95 | $42.95 | 66,459 |
2024-11-15 | $43.37 | $43.37 | $42.74 | $42.85 | $42.85 | 104,290 |
2024-11-14 | $44.05 | $44.05 | $43.27 | $43.38 | $43.38 | 81,314 |
2024-11-13 | $44.55 | $44.64 | $43.88 | $43.89 | $43.89 | 335,809 |
2024-11-12 | $44.65 | $44.84 | $44.12 | $44.32 | $44.32 | 90,297 |
2024-11-11 | $44.65 | $44.99 | $44.60 | $44.94 | $44.94 | 90,590 |
2024-11-08 | $44.13 | $44.36 | $44.01 | $44.31 | $44.31 | 104,296 |
2024-11-07 | $44.33 | $44.44 | $43.94 | $44.07 | $44.07 | 136,376 |
2024-11-06 | $43.83 | $44.33 | $43.56 | $44.30 | $44.30 | 190,169 |
2024-11-05 | $41.23 | $42.07 | $41.20 | $42.07 | $42.07 | 62,538 |
2024-11-04 | $41.06 | $41.57 | $40.99 | $41.25 | $41.25 | 53,800 |
2024-11-01 | $41.27 | $41.47 | $41.00 | $41.09 | $41.09 | 42,296 |
2024-10-31 | $41.62 | $41.62 | $40.94 | $40.94 | $40.94 | 36,504 |
2024-10-30 | $41.47 | $42.14 | $41.47 | $41.65 | $41.65 | 45,886 |
2024-10-29 | $41.39 | $41.58 | $41.34 | $41.54 | $41.54 | 51,647 |
2024-10-28 | $41.27 | $41.74 | $41.27 | $41.67 | $41.67 | 44,431 |
2024-10-25 | $41.44 | $41.50 | $40.97 | $41.05 | $41.05 | 40,361 |
2024-10-24 | $41.32 | $41.34 | $40.97 | $41.21 | $41.21 | 48,225 |
2024-10-23 | $41.26 | $41.37 | $40.78 | $41.13 | $41.13 | 81,267 |
2024-10-22 | $41.47 | $41.49 | $41.32 | $41.42 | $41.42 | 60,409 |
2024-10-21 | $42.29 | $42.29 | $41.60 | $41.61 | $41.61 | 37,704 |
2024-10-18 | $42.50 | $42.54 | $42.27 | $42.30 | $42.30 | 41,678 |
2024-10-17 | $42.53 | $42.53 | $42.15 | $42.40 | $42.40 | 55,059 |
2024-10-16 | $42.20 | $42.50 | $42.12 | $42.44 | $42.44 | 38,498 |
2024-10-15 | $41.80 | $42.32 | $41.74 | $41.87 | $41.87 | 59,496 |
2024-10-14 | $41.72 | $41.86 | $41.48 | $41.86 | $41.86 | 26,765 |
2024-10-11 | $40.96 | $41.68 | $40.96 | $41.63 | $41.63 | 43,471 |
2024-10-10 | $40.83 | $40.92 | $40.57 | $40.92 | $40.92 | 58,766 |
2024-10-09 | $41.01 | $41.38 | $40.91 | $41.09 | $41.09 | 155,717 |
2024-10-08 | $40.97 | $41.09 | $40.85 | $40.98 | $40.98 | 72,442 |
2024-10-07 | $41.24 | $41.24 | $40.75 | $41.03 | $41.03 | 45,009 |
2024-10-04 | $41.30 | $41.41 | $41.00 | $41.35 | $41.35 | 71,021 |
2024-10-03 | $40.86 | $40.95 | $40.63 | $40.82 | $40.82 | 52,267 |
2024-10-02 | $40.96 | $41.27 | $40.85 | $41.08 | $41.08 | 56,024 |
2024-10-01 | $41.52 | $41.52 | $40.85 | $41.09 | $41.09 | 128,432 |
2024-09-30 | $41.30 | $41.62 | $41.22 | $41.55 | $41.55 | 56,202 |
2024-09-27 | $41.58 | $41.79 | $41.29 | $41.45 | $41.45 | 80,306 |
2024-09-26 | $41.42 | $41.55 | $41.10 | $41.19 | $41.19 | 80,915 |
2024-09-25 | $41.43 | $41.43 | $40.89 | $40.91 | $40.91 | 46,116 |
2024-09-24 | $41.49 | $41.59 | $41.24 | $41.43 | $41.43 | 104,732 |
2024-09-23 | $41.60 | $41.65 | $41.20 | $41.37 | $41.37 | 95,677 |
2024-09-20 | $41.93 | $41.93 | $41.51 | $41.51 | $41.38 | 58,302 |
2024-09-19 | $42.27 | $42.27 | $41.69 | $42.06 | $41.93 | 122,223 |
2024-09-18 | $41.22 | $42.25 | $41.12 | $41.23 | $41.10 | 146,469 |
2024-09-17 | $41.17 | $41.69 | $41.17 | $41.31 | $41.18 | 43,691 |
2024-09-16 | $40.89 | $40.94 | $40.64 | $40.93 | $40.93 | 121,491 |
2024-09-13 | $40.17 | $40.76 | $40.17 | $40.70 | $40.70 | 50,492 |
2024-09-12 | $39.44 | $39.98 | $39.26 | $39.77 | $39.77 | 57,960 |
2024-09-11 | $39.01 | $39.36 | $38.43 | $39.29 | $39.29 | 94,738 |
2024-09-10 | $39.34 | $39.34 | $38.72 | $39.19 | $39.19 | 125,997 |
2024-09-09 | $39.28 | $39.52 | $39.20 | $39.22 | $39.22 | 120,495 |
2024-09-06 | $39.91 | $40.10 | $39.09 | $39.17 | $39.17 | 65,155 |
2024-09-05 | $40.12 | $40.23 | $39.72 | $39.86 | $39.86 | 85,976 |
2024-09-04 | $40.03 | $40.41 | $39.89 | $39.99 | $39.99 | 83,348 |
2024-09-03 | $40.91 | $41.09 | $40.04 | $40.10 | $40.10 | 84,878 |
2024-08-30 | $41.35 | $41.40 | $40.83 | $41.29 | $41.29 | 60,003 |
2024-08-29 | $41.09 | $41.48 | $40.84 | $41.09 | $41.09 | 47,587 |
2024-08-28 | $40.87 | $41.09 | $40.63 | $40.80 | $40.80 | 52,312 |
2024-08-27 | $40.99 | $41.18 | $40.92 | $41.07 | $41.07 | 85,741 |
2024-08-26 | $41.62 | $41.65 | $41.26 | $41.32 | $41.32 | 75,953 |
2024-08-23 | $40.37 | $41.41 | $40.30 | $41.29 | $41.29 | 59,145 |
2024-08-22 | $40.41 | $40.41 | $39.99 | $40.05 | $40.05 | 27,234 |
2024-08-21 | $40.15 | $40.38 | $39.93 | $40.38 | $40.38 | 55,531 |
2024-08-20 | $40.40 | $40.40 | $39.79 | $39.89 | $39.89 | 53,514 |
2024-08-19 | $40.09 | $40.43 | $40.07 | $40.43 | $40.43 | 41,867 |
2024-08-16 | $39.65 | $40.13 | $39.65 | $39.98 | $39.98 | 47,403 |
2024-08-15 | $39.60 | $39.95 | $39.46 | $39.75 | $39.75 | 73,762 |
2024-08-14 | $39.17 | $39.17 | $38.65 | $38.86 | $38.86 | 111,765 |
2024-08-13 | $38.53 | $39.05 | $38.45 | $38.98 | $38.98 | 105,019 |
2024-08-12 | $38.76 | $38.76 | $38.21 | $38.32 | $38.32 | 50,443 |
2024-08-09 | $38.91 | $38.91 | $38.43 | $38.69 | $38.69 | 79,241 |
2024-08-08 | $38.32 | $38.81 | $38.14 | $38.78 | $38.78 | 91,609 |
2024-08-07 | $38.86 | $38.92 | $37.84 | $37.87 | $37.87 | 76,326 |
2024-08-06 | $38.23 | $38.81 | $37.89 | $38.37 | $38.37 | 143,554 |
2024-08-05 | $37.32 | $38.41 | $37.10 | $38.00 | $38.00 | 212,571 |
2024-08-02 | $39.46 | $39.54 | $38.92 | $39.26 | $39.26 | 185,065 |
2024-08-01 | $41.88 | $42.02 | $40.27 | $40.59 | $40.59 | 100,541 |
2024-07-31 | $41.87 | $42.64 | $41.53 | $41.81 | $41.81 | 118,554 |
2024-07-30 | $41.62 | $41.84 | $41.37 | $41.55 | $41.55 | 69,340 |
2024-07-29 | $41.99 | $42.00 | $41.31 | $41.43 | $41.43 | 71,391 |
2024-07-26 | $41.69 | $41.87 | $41.40 | $41.78 | $41.78 | 79,859 |
2024-07-25 | $40.63 | $41.70 | $40.63 | $41.13 | $41.13 | 154,455 |
2024-07-24 | $41.16 | $41.62 | $40.57 | $40.64 | $40.64 | 80,615 |
2024-07-23 | $40.83 | $41.65 | $40.83 | $41.44 | $41.44 | 91,523 |
2024-07-22 | $40.55 | $41.11 | $40.16 | $41.06 | $41.06 | 69,876 |
2024-07-19 | $40.55 | $40.76 | $40.33 | $40.43 | $40.43 | 56,527 |
2024-07-18 | $41.27 | $41.78 | $40.51 | $40.65 | $40.65 | 85,741 |
2024-07-17 | $41.40 | $42.06 | $41.27 | $41.39 | $41.39 | 117,788 |
2024-07-16 | $40.59 | $41.69 | $40.59 | $41.64 | $41.64 | 161,801 |
2024-07-15 | $40.02 | $40.55 | $39.91 | $40.32 | $40.32 | 76,180 |
2024-07-12 | $39.69 | $39.98 | $39.65 | $39.69 | $39.69 | 82,288 |
2024-07-11 | $38.67 | $39.37 | $38.63 | $39.31 | $39.31 | 101,904 |
2024-07-10 | $37.79 | $38.05 | $37.69 | $38.02 | $38.02 | 126,733 |
2024-07-09 | $37.89 | $37.89 | $37.54 | $37.69 | $37.69 | 61,202 |
2024-07-08 | $37.90 | $38.08 | $37.81 | $37.87 | $37.87 | 47,922 |
2024-07-05 | $37.88 | $37.88 | $37.59 | $37.68 | $37.68 | 38,495 |
2024-07-03 | $37.98 | $38.17 | $37.94 | $37.97 | $37.97 | 29,812 |
2024-07-02 | $37.74 | $37.93 | $37.74 | $37.90 | $37.90 | 47,440 |
2024-07-01 | $38.20 | $38.26 | $37.63 | $37.74 | $37.74 | 58,889 |
2024-06-28 | $38.17 | $38.29 | $37.90 | $38.14 | $38.14 | 79,825 |
2024-06-27 | $37.68 | $37.82 | $37.57 | $37.82 | $37.82 | 66,016 |
2024-06-26 | $37.34 | $37.60 | $37.34 | $37.60 | $37.60 | 104,996 |
2024-06-25 | $37.78 | $37.78 | $37.44 | $37.55 | $37.55 | 71,187 |
2024-06-24 | $37.59 | $38.00 | $37.59 | $37.78 | $37.78 | 106,836 |
2024-06-21 | $37.64 | $37.74 | $37.48 | $37.70 | $37.54 | 76,682 |
2024-06-20 | $37.62 | $37.87 | $37.58 | $37.64 | $37.48 | 73,269 |
2024-06-18 | $37.73 | $37.93 | $37.69 | $37.78 | $37.62 | 81,058 |
2024-06-17 | $37.34 | $37.74 | $37.20 | $37.73 | $37.57 | 72,100 |
2024-06-14 | $37.56 | $37.64 | $37.32 | $37.46 | $37.46 | 167,160 |
2024-06-13 | $38.40 | $38.40 | $37.77 | $38.01 | $38.01 | 69,860 |
2024-06-12 | $38.84 | $39.06 | $38.36 | $38.43 | $38.43 | 78,225 |
2024-06-11 | $37.78 | $37.95 | $37.58 | $37.94 | $37.94 | 94,040 |
2024-06-10 | $37.76 | $38.06 | $37.64 | $38.05 | $38.05 | 144,046 |
2024-06-07 | $38.05 | $38.27 | $37.91 | $37.97 | $37.97 | 50,643 |
2024-06-06 | $38.55 | $38.65 | $38.37 | $38.49 | $38.49 | 40,284 |
2024-06-05 | $38.47 | $38.67 | $38.21 | $38.67 | $38.67 | 66,238 |
2024-06-04 | $38.48 | $38.48 | $38.17 | $38.20 | $38.20 | 79,452 |
2024-06-03 | $39.22 | $39.22 | $38.55 | $38.74 | $38.74 | 43,221 |
2024-05-31 | $38.83 | $39.03 | $38.59 | $38.97 | $38.97 | 65,296 |
2024-05-30 | $38.44 | $38.72 | $38.42 | $38.59 | $38.59 | 36,231 |
2024-05-29 | $38.22 | $38.37 | $38.18 | $38.21 | $38.21 | 114,764 |
2024-05-28 | $39.11 | $39.11 | $38.62 | $38.74 | $38.74 | 47,148 |
2024-05-24 | $38.81 | $38.92 | $38.68 | $38.88 | $38.88 | 192,592 |
2024-05-23 | $39.44 | $39.44 | $38.45 | $38.62 | $38.62 | 124,507 |
2024-05-22 | $39.36 | $39.44 | $39.08 | $39.19 | $39.19 | 47,002 |
2024-05-21 | $39.37 | $39.48 | $39.37 | $39.43 | $39.43 | 32,701 |
2024-05-20 | $39.56 | $39.76 | $39.50 | $39.53 | $39.53 | 63,542 |
2024-05-17 | $39.49 | $39.58 | $39.39 | $39.53 | $39.53 | 43,787 |
2024-05-16 | $39.53 | $39.55 | $39.42 | $39.49 | $39.49 | 67,700 |
2024-05-15 | $39.82 | $39.82 | $39.42 | $39.61 | $39.61 | 50,490 |
2024-05-14 | $39.47 | $39.59 | $39.21 | $39.39 | $39.39 | 57,352 |
2024-05-13 | $39.02 | $39.25 | $38.92 | $38.93 | $38.93 | 39,672 |
2024-05-10 | $39.09 | $39.09 | $38.62 | $38.76 | $38.76 | 62,630 |
2024-05-09 | $38.56 | $38.99 | $38.48 | $38.99 | $38.99 | 45,389 |
2024-05-08 | $38.20 | $38.47 | $38.17 | $38.46 | $38.46 | 108,144 |
2024-05-07 | $38.62 | $38.82 | $38.59 | $38.59 | $38.59 | 36,844 |
2024-05-06 | $38.40 | $38.61 | $38.40 | $38.51 | $38.51 | 61,786 |
2024-05-03 | $38.39 | $38.47 | $37.97 | $38.07 | $38.07 | 46,284 |
2024-05-02 | $37.48 | $37.76 | $37.22 | $37.75 | $37.75 | 53,220 |
2024-05-01 | $36.95 | $37.76 | $36.92 | $37.04 | $37.04 | 89,709 |
2024-04-30 | $37.25 | $37.36 | $36.91 | $36.91 | $36.91 | 65,725 |
2024-04-29 | $37.52 | $37.71 | $37.49 | $37.59 | $37.59 | 44,226 |
2024-04-26 | $37.27 | $37.47 | $37.21 | $37.35 | $37.35 | 56,397 |
2024-04-25 | $37.01 | $37.18 | $36.74 | $37.13 | $37.13 | 108,674 |
2024-04-24 | $37.46 | $37.52 | $37.15 | $37.43 | $37.43 | 39,865 |
2024-04-23 | $36.86 | $37.65 | $36.84 | $37.49 | $37.49 | 407,768 |
2024-04-22 | $36.68 | $37.04 | $36.52 | $36.84 | $36.84 | 74,580 |
2024-04-19 | $36.12 | $36.59 | $36.12 | $36.56 | $36.56 | 73,033 |
2024-04-18 | $36.32 | $36.68 | $36.14 | $36.23 | $36.23 | 63,695 |
2024-04-17 | $36.71 | $36.78 | $36.18 | $36.18 | $36.18 | 55,867 |
2024-04-16 | $36.55 | $36.72 | $36.23 | $36.48 | $36.48 | 587,201 |
2024-04-15 | $37.41 | $37.48 | $36.62 | $36.72 | $36.72 | 151,941 |
2024-04-12 | $37.62 | $37.84 | $37.07 | $37.23 | $37.23 | 88,288 |
2024-04-11 | $37.90 | $37.99 | $37.53 | $37.91 | $37.91 | 75,265 |
2024-04-10 | $37.84 | $38.13 | $37.48 | $37.72 | $37.72 | 117,213 |
2024-04-09 | $38.75 | $38.90 | $38.56 | $38.81 | $38.81 | 102,183 |
2024-04-08 | $38.51 | $38.71 | $38.51 | $38.59 | $38.59 | 85,895 |
2024-04-05 | $38.20 | $38.51 | $38.10 | $38.35 | $38.35 | 144,637 |
2024-04-04 | $38.97 | $39.00 | $38.17 | $38.20 | $38.20 | 108,257 |
2024-04-03 | $38.12 | $38.60 | $38.12 | $38.55 | $38.55 | 53,849 |
2024-04-02 | $38.58 | $38.58 | $38.15 | $38.33 | $38.33 | 54,168 |
2024-04-01 | $39.39 | $39.41 | $38.89 | $38.91 | $38.91 | 64,221 |
2024-03-28 | $39.18 | $39.52 | $39.15 | $39.28 | $39.28 | 112,317 |
2024-03-27 | $38.48 | $39.06 | $38.46 | $39.06 | $39.06 | 49,880 |
2024-03-26 | $38.50 | $38.56 | $38.16 | $38.16 | $38.16 | 51,795 |
2024-03-25 | $38.38 | $38.60 | $38.27 | $38.28 | $38.28 | 60,302 |
2024-03-22 | $38.80 | $38.83 | $38.30 | $38.32 | $38.32 | 103,443 |
2024-03-21 | $38.65 | $38.92 | $38.57 | $38.80 | $38.80 | 73,963 |
2024-03-20 | $37.64 | $38.60 | $37.53 | $38.44 | $38.44 | 86,993 |
2024-03-19 | $37.39 | $37.79 | $37.39 | $37.69 | $37.69 | 74,094 |
2024-03-18 | $37.74 | $37.74 | $37.43 | $37.45 | $37.45 | 62,699 |
2024-03-15 | $37.63 | $37.83 | $37.56 | $37.73 | $37.64 | 87,322 |
2024-03-14 | $38.28 | $38.28 | $37.40 | $37.67 | $37.58 | 82,329 |
2024-03-13 | $38.22 | $38.53 | $38.20 | $38.34 | $38.34 | 124,745 |
2024-03-12 | $38.28 | $38.38 | $37.98 | $38.27 | $38.27 | 100,624 |
2024-03-11 | $38.37 | $38.47 | $38.11 | $38.23 | $38.23 | 62,712 |
2024-03-08 | $38.87 | $39.17 | $38.38 | $38.51 | $38.51 | 147,299 |
2024-03-07 | $38.49 | $38.69 | $38.44 | $38.54 | $38.54 | 140,951 |
2024-03-06 | $38.37 | $38.37 | $38.02 | $38.21 | $38.21 | 281,918 |
2024-03-05 | $38.01 | $38.27 | $37.80 | $37.91 | $37.91 | 163,934 |
2024-03-04 | $38.50 | $38.63 | $38.23 | $38.26 | $38.26 | 78,943 |
2024-03-01 | $38.09 | $38.36 | $37.82 | $38.30 | $38.30 | 148,657 |
2024-02-29 | $38.14 | $38.29 | $37.77 | $37.99 | $37.99 | 169,436 |
2024-02-28 | $37.71 | $37.95 | $37.63 | $37.66 | $37.66 | 95,650 |
2024-02-27 | $37.87 | $38.03 | $37.84 | $37.96 | $37.96 | 139,112 |
2024-02-26 | $37.41 | $37.73 | $37.35 | $37.62 | $37.62 | 130,179 |
2024-02-23 | $37.33 | $37.61 | $37.25 | $37.42 | $37.42 | 104,137 |
2024-02-22 | $37.16 | $37.41 | $37.09 | $37.36 | $37.36 | 105,488 |
2024-02-21 | $37.07 | $37.10 | $36.76 | $37.03 | $37.03 | 852,111 |
2024-02-20 | $37.33 | $37.35 | $37.12 | $37.27 | $37.27 | 144,113 |
2024-02-16 | $37.92 | $38.09 | $37.71 | $37.71 | $37.71 | 85,510 |
2024-02-15 | $37.64 | $38.29 | $37.64 | $38.28 | $38.28 | 91,257 |
2024-02-14 | $36.93 | $37.39 | $36.82 | $37.30 | $37.30 | 81,201 |
2024-02-13 | $37.10 | $37.10 | $36.22 | $36.46 | $36.46 | 179,652 |
2024-02-12 | $37.26 | $37.98 | $37.26 | $37.85 | $37.85 | 127,279 |
2024-02-09 | $36.99 | $37.26 | $36.80 | $37.25 | $37.25 | 67,280 |
2024-02-08 | $36.23 | $36.81 | $36.23 | $36.77 | $36.77 | 155,497 |
2024-02-07 | $36.31 | $36.37 | $36.02 | $36.21 | $36.21 | 280,813 |
2024-02-06 | $36.00 | $36.30 | $36.00 | $36.27 | $36.27 | 105,357 |
2024-02-05 | $36.21 | $36.21 | $35.71 | $35.98 | $35.98 | 158,676 |
2024-02-02 | $36.26 | $36.66 | $36.10 | $36.51 | $36.51 | 96,460 |
2024-02-01 | $36.37 | $36.65 | $35.89 | $36.65 | $36.65 | 123,306 |
2024-01-31 | $36.83 | $37.15 | $36.09 | $36.09 | $36.09 | 128,035 |
2024-01-30 | $37.12 | $37.16 | $36.89 | $36.99 | $36.99 | 107,881 |
2024-01-29 | $36.77 | $37.25 | $36.60 | $37.24 | $37.24 | 83,803 |
2024-01-26 | $36.73 | $36.97 | $36.58 | $36.66 | $36.66 | 132,204 |
2024-01-25 | $36.77 | $36.91 | $36.35 | $36.62 | $36.62 | 214,015 |
2024-01-24 | $37.06 | $37.08 | $36.31 | $36.35 | $36.35 | 73,706 |
2024-01-23 | $37.04 | $37.10 | $36.52 | $36.64 | $36.64 | 100,170 |
2024-01-22 | $36.38 | $36.88 | $36.38 | $36.78 | $36.78 | 95,948 |
2024-01-19 | $35.81 | $36.08 | $35.45 | $36.05 | $36.05 | 160,972 |
2024-01-18 | $35.64 | $35.64 | $35.19 | $35.61 | $35.61 | 96,821 |
2024-01-17 | $35.16 | $35.44 | $35.08 | $35.39 | $35.39 | 208,358 |
2024-01-16 | $35.79 | $35.87 | $35.49 | $35.66 | $35.66 | 138,218 |
2024-01-12 | $36.45 | $36.64 | $35.96 | $36.05 | $36.05 | 113,214 |
2024-01-11 | $36.23 | $36.24 | $35.66 | $36.13 | $36.13 | 223,508 |
2024-01-10 | $36.24 | $36.35 | $35.96 | $36.31 | $36.31 | 96,476 |
2024-01-09 | $36.23 | $36.36 | $36.02 | $36.23 | $36.23 | 91,766 |
2024-01-08 | $36.04 | $36.62 | $35.92 | $36.61 | $36.61 | 124,351 |
2024-01-05 | $35.95 | $36.43 | $35.70 | $36.07 | $36.07 | 143,171 |
2024-01-04 | $36.13 | $36.40 | $36.10 | $36.10 | $36.10 | 162,709 |
2024-01-03 | $36.73 | $36.78 | $36.17 | $36.21 | $36.21 | 278,743 |
2024-01-02 | $37.26 | $37.52 | $36.98 | $37.15 | $37.15 | 313,326 |
2023-12-29 | $37.93 | $38.03 | $37.47 | $37.49 | $37.49 | 132,016 |
2023-12-28 | $38.03 | $38.17 | $37.91 | $38.02 | $38.02 | 227,470 |
2023-12-27 | $38.09 | $38.29 | $37.95 | $38.15 | $38.15 | 233,965 |
2023-12-26 | $37.72 | $38.13 | $37.64 | $38.06 | $38.06 | 97,026 |
2023-12-22 | $37.60 | $37.86 | $37.42 | $37.62 | $37.62 | 155,661 |
2023-12-21 | $37.16 | $37.38 | $36.99 | $37.38 | $37.38 | 152,672 |
2023-12-20 | $37.29 | $37.80 | $36.73 | $36.73 | $36.73 | 225,819 |
2023-12-19 | $36.93 | $37.45 | $36.89 | $37.42 | $37.42 | 158,211 |
2023-12-18 | $36.73 | $36.88 | $36.56 | $36.64 | $36.64 | 190,086 |
2023-12-15 | $37.08 | $37.14 | $36.55 | $36.66 | $36.54 | 149,401 |
2023-12-14 | $36.69 | $37.32 | $36.67 | $37.01 | $36.89 | 207,523 |
2023-12-13 | $34.98 | $36.14 | $34.72 | $36.14 | $36.02 | 205,184 |
2023-12-12 | $34.97 | $35.08 | $34.76 | $34.97 | $34.86 | 204,786 |
2023-12-11 | $34.97 | $35.09 | $34.87 | $35.03 | $34.92 | 93,565 |
2023-12-08 | $34.66 | $35.08 | $34.66 | $34.96 | $34.85 | 107,336 |
2023-12-07 | $34.51 | $34.71 | $34.31 | $34.69 | $34.58 | 129,529 |
2023-12-06 | $34.73 | $35.14 | $34.38 | $34.42 | $34.31 | 99,749 |
2023-12-05 | $34.80 | $34.81 | $34.46 | $34.51 | $34.40 | 441,684 |
2023-12-04 | $34.45 | $35.01 | $34.45 | $34.98 | $34.87 | 184,955 |
2023-12-01 | $33.66 | $34.68 | $33.43 | $34.65 | $34.54 | 249,728 |
2023-11-30 | $33.76 | $33.79 | $33.49 | $33.64 | $33.53 | 104,813 |
2023-11-29 | $33.62 | $34.05 | $33.55 | $33.57 | $33.46 | 232,328 |
2023-11-28 | $33.48 | $33.59 | $33.24 | $33.39 | $33.28 | 87,606 |
2023-11-27 | $33.48 | $33.56 | $33.27 | $33.51 | $33.40 | 91,641 |
2023-11-24 | $33.37 | $33.65 | $33.36 | $33.59 | $33.48 | 38,506 |
2023-11-22 | $33.37 | $33.59 | $33.27 | $33.38 | $33.27 | 125,317 |
2023-11-21 | $33.38 | $33.42 | $33.18 | $33.20 | $33.09 | 69,541 |
2023-11-20 | $33.47 | $33.61 | $33.27 | $33.58 | $33.47 | 94,764 |
2023-11-17 | $33.22 | $33.39 | $33.17 | $33.35 | $33.24 | 71,225 |
2023-11-16 | $33.38 | $33.39 | $32.83 | $32.97 | $32.86 | 92,984 |
2023-11-15 | $33.38 | $33.93 | $33.38 | $33.50 | $33.39 | 142,992 |
2023-11-14 | $32.69 | $33.39 | $32.69 | $33.39 | $33.28 | 158,056 |
2023-11-13 | $31.58 | $31.87 | $31.51 | $31.76 | $31.66 | 160,312 |
2023-11-10 | $31.63 | $31.83 | $31.33 | $31.75 | $31.65 | 196,416 |
2023-11-09 | $32.06 | $32.07 | $31.40 | $31.48 | $31.38 | 151,472 |
2023-11-08 | $32.21 | $32.25 | $31.80 | $31.92 | $31.82 | 134,611 |
2023-11-07 | $32.17 | $32.32 | $32.02 | $32.19 | $32.08 | 157,185 |
2023-11-06 | $32.74 | $32.74 | $32.13 | $32.35 | $32.24 | 161,312 |
2023-11-03 | $32.32 | $32.88 | $32.29 | $32.67 | $32.56 | 124,858 |
2023-11-02 | $31.36 | $31.85 | $31.36 | $31.84 | $31.74 | 165,103 |
2023-11-01 | $30.78 | $30.97 | $30.56 | $30.95 | $30.85 | 148,150 |
2023-10-31 | $30.68 | $30.88 | $30.56 | $30.83 | $30.73 | 169,467 |
2023-10-30 | $30.65 | $30.83 | $30.34 | $30.58 | $30.48 | 482,475 |
2023-10-27 | $30.84 | $30.84 | $30.29 | $30.38 | $30.28 | 372,574 |
2023-10-26 | $30.67 | $30.97 | $30.50 | $30.71 | $30.61 | 374,086 |
2023-10-25 | $30.93 | $30.93 | $30.56 | $30.63 | $30.53 | 1,393,647 |
2023-10-24 | $31.18 | $31.42 | $30.99 | $31.14 | $31.04 | 225,928 |
2023-10-23 | $31.09 | $31.38 | $30.87 | $30.96 | $30.86 | 496,809 |
2023-10-20 | $31.60 | $31.62 | $31.20 | $31.21 | $31.21 | 430,266 |
2023-10-19 | $31.98 | $32.25 | $31.55 | $31.57 | $31.57 | 295,424 |
2023-10-18 | $32.62 | $32.62 | $32.05 | $32.08 | $32.08 | 105,555 |
2023-10-17 | $32.21 | $33.05 | $32.21 | $32.81 | $32.81 | 147,221 |
2023-10-16 | $32.15 | $32.47 | $32.07 | $32.40 | $32.40 | 120,093 |
2023-10-13 | $32.41 | $32.43 | $31.82 | $31.91 | $31.91 | 115,365 |
2023-10-12 | $32.99 | $32.99 | $32.08 | $32.26 | $32.26 | 56,675 |
2023-10-11 | $32.99 | $33.12 | $32.70 | $32.92 | $32.92 | 60,596 |
2023-10-10 | $32.64 | $33.12 | $32.64 | $32.91 | $32.91 | 64,659 |
2023-10-09 | $32.18 | $32.61 | $32.10 | $32.51 | $32.51 | 677,839 |
2023-10-06 | $31.78 | $32.47 | $31.71 | $32.29 | $32.29 | 458,937 |
2023-10-05 | $31.97 | $32.11 | $31.78 | $32.00 | $32.00 | 454,350 |
2023-10-04 | $31.97 | $32.09 | $31.66 | $32.03 | $32.03 | 250,097 |
2023-10-03 | $32.36 | $32.41 | $31.84 | $31.95 | $31.95 | 341,222 |
2023-10-02 | $32.89 | $33.00 | $32.44 | $32.58 | $32.58 | 153,024 |
2023-09-29 | $33.37 | $33.37 | $32.94 | $32.99 | $32.99 | 63,341 |
2023-09-28 | $32.71 | $33.24 | $32.71 | $33.06 | $33.06 | 112,259 |
2023-09-27 | $32.65 | $32.87 | $32.44 | $32.71 | $32.71 | 102,583 |
2023-09-26 | $32.69 | $32.91 | $32.42 | $32.42 | $32.42 | 124,158 |
2023-09-25 | $32.59 | $32.96 | $32.55 | $32.89 | $32.89 | 200,383 |
2023-09-22 | $33.00 | $33.07 | $32.74 | $32.76 | $32.76 | 275,400 |
2023-09-21 | $33.17 | $33.17 | $32.86 | $32.86 | $32.86 | 331,862 |
2023-09-20 | $33.78 | $33.98 | $33.37 | $33.38 | $33.38 | 106,540 |
2023-09-19 | $33.79 | $33.86 | $33.48 | $33.62 | $33.62 | 131,984 |
2023-09-18 | $33.95 | $33.96 | $33.74 | $33.74 | $33.74 | 148,817 |
2023-09-15 | $34.36 | $34.36 | $33.98 | $34.11 | $33.97 | 61,419 |
2023-09-14 | $34.21 | $34.51 | $34.19 | $34.46 | $34.31 | 87,556 |
2023-09-13 | $34.18 | $34.18 | $33.82 | $33.93 | $33.79 | 83,752 |
2023-09-12 | $34.09 | $34.35 | $34.09 | $34.12 | $33.98 | 94,224 |
2023-09-11 | $34.30 | $34.40 | $34.15 | $34.18 | $34.04 | 75,183 |
2023-09-08 | $34.21 | $34.21 | $34.00 | $34.09 | $34.09 | 69,241 |
2023-09-07 | $34.21 | $34.21 | $33.98 | $34.15 | $34.15 | 157,163 |
2023-09-06 | $34.68 | $34.82 | $34.28 | $34.47 | $34.47 | 49,983 |
2023-09-05 | $35.25 | $35.25 | $34.62 | $34.63 | $34.63 | 62,414 |
2023-09-01 | $35.33 | $35.53 | $35.32 | $35.43 | $35.43 | 73,761 |
2023-08-31 | $35.16 | $35.29 | $35.01 | $35.01 | $35.01 | 61,226 |
2023-08-30 | $34.88 | $35.20 | $34.80 | $35.11 | $35.11 | 89,316 |
2023-08-29 | $34.40 | $34.92 | $34.27 | $34.91 | $34.91 | 77,873 |
2023-08-28 | $34.29 | $34.58 | $34.29 | $34.41 | $34.41 | 64,937 |
2023-08-25 | $34.13 | $34.26 | $33.70 | $34.10 | $34.10 | 69,626 |
2023-08-24 | $34.42 | $34.56 | $33.94 | $33.94 | $33.94 | 52,852 |
2023-08-23 | $34.09 | $34.49 | $34.09 | $34.42 | $34.42 | 121,812 |
2023-08-22 | $34.30 | $34.30 | $33.97 | $34.10 | $34.10 | 57,558 |
2023-08-21 | $34.33 | $34.38 | $33.99 | $34.19 | $34.19 | 98,923 |
2023-08-18 | $33.89 | $34.36 | $33.89 | $34.26 | $34.26 | 110,231 |
2023-08-17 | $34.62 | $34.62 | $34.13 | $34.14 | $34.14 | 105,955 |
2023-08-16 | $34.88 | $35.06 | $34.52 | $34.52 | $34.52 | 82,130 |
2023-08-15 | $35.12 | $35.13 | $34.90 | $34.91 | $34.91 | 95,896 |
2023-08-14 | $35.28 | $35.37 | $35.02 | $35.37 | $35.37 | 78,298 |
2023-08-11 | $35.22 | $35.51 | $35.22 | $35.48 | $35.48 | 62,058 |
2023-08-10 | $35.79 | $36.02 | $35.34 | $35.41 | $35.41 | 69,007 |
2023-08-09 | $35.98 | $35.98 | $35.44 | $35.58 | $35.58 | 142,330 |
2023-08-08 | $35.75 | $35.98 | $35.50 | $35.96 | $35.96 | 70,082 |
2023-08-07 | $36.12 | $36.19 | $35.97 | $36.18 | $36.18 | 65,102 |
2023-08-04 | $36.24 | $36.47 | $36.03 | $36.09 | $36.09 | 72,499 |
2023-08-03 | $36.08 | $36.37 | $35.90 | $36.15 | $36.15 | 70,734 |
2023-08-02 | $36.35 | $36.37 | $36.04 | $36.21 | $36.21 | 83,347 |
2023-08-01 | $36.59 | $36.79 | $36.43 | $36.77 | $36.77 | 143,776 |
2023-07-31 | $36.55 | $36.84 | $36.52 | $36.83 | $36.83 | 67,368 |
2023-07-28 | $36.33 | $36.47 | $36.26 | $36.43 | $36.43 | 159,086 |
2023-07-27 | $36.65 | $36.65 | $35.80 | $35.94 | $35.94 | 48,115 |
2023-07-26 | $36.02 | $36.52 | $36.02 | $36.40 | $36.40 | 71,913 |
2023-07-25 | $36.09 | $36.31 | $36.09 | $36.10 | $36.10 | 42,601 |
2023-07-24 | $35.91 | $36.22 | $35.89 | $36.11 | $36.11 | 72,406 |
2023-07-21 | $36.34 | $36.34 | $35.90 | $35.91 | $35.91 | 89,615 |
2023-07-20 | $36.35 | $36.38 | $35.91 | $36.06 | $36.06 | 121,663 |
2023-07-19 | $36.27 | $36.50 | $36.27 | $36.42 | $36.42 | 83,932 |
2023-07-18 | $35.78 | $36.22 | $35.75 | $36.15 | $36.15 | 276,016 |
2023-07-17 | $35.46 | $35.85 | $35.28 | $35.75 | $35.75 | 62,353 |
2023-07-14 | $178.78 | $178.78 | $176.37 | $177.03 | $35.41 | 78,995 |
2023-07-13 | $178.10 | $178.94 | $177.45 | $178.83 | $35.77 | 62,815 |
2023-07-12 | $178.23 | $178.23 | $177.05 | $177.34 | $35.47 | 65,430 |
2023-07-11 | $173.91 | $175.54 | $173.75 | $175.54 | $35.11 | 82,000 |
2023-07-10 | $170.41 | $173.28 | $170.41 | $173.28 | $34.66 | 103,710 |
2023-07-07 | $168.19 | $172.00 | $168.19 | $170.60 | $170.60 | 13,818 |
2023-07-06 | $168.92 | $168.92 | $166.73 | $168.11 | $168.11 | 21,184 |
2023-07-05 | $172.13 | $172.13 | $170.56 | $170.85 | $170.85 | 19,290 |
2023-07-03 | $171.79 | $173.26 | $171.79 | $172.90 | $172.90 | 7,677 |
2023-06-30 | $173.03 | $173.03 | $171.66 | $171.83 | $171.83 | 12,894 |
2023-06-29 | $169.51 | $171.46 | $169.51 | $171.38 | $171.38 | 14,707 |
2023-06-28 | $167.73 | $169.01 | $167.21 | $168.91 | $168.91 | 13,999 |
2023-06-27 | $165.84 | $168.53 | $165.61 | $168.05 | $168.05 | 17,197 |
2023-06-26 | $164.73 | $166.99 | $164.73 | $165.55 | $165.55 | 24,681 |
2023-06-23 | $165.76 | $166.38 | $164.51 | $165.01 | $165.01 | 32,213 |
2023-06-22 | $168.18 | $168.18 | $166.87 | $167.64 | $167.64 | 20,330 |
2023-06-21 | $168.15 | $169.92 | $168.01 | $169.04 | $169.04 | 19,303 |
2023-06-20 | $169.56 | $169.64 | $168.47 | $169.20 | $169.20 | 25,581 |
2023-06-16 | $172.92 | $172.92 | $170.35 | $170.80 | $170.05 | 18,011 |
2023-06-15 | $170.04 | $172.13 | $169.68 | $171.79 | $171.03 | 22,970 |
2023-06-14 | $172.61 | $173.31 | $169.49 | $170.46 | $169.71 | 20,982 |
2023-06-13 | $171.34 | $172.75 | $171.30 | $172.29 | $171.53 | 14,317 |
2023-06-12 | $169.41 | $170.45 | $168.74 | $170.16 | $169.41 | 12,333 |
2023-06-09 | $170.78 | $170.78 | $169.08 | $169.43 | $168.68 | 16,640 |
2023-06-08 | $171.00 | $171.19 | $169.20 | $170.86 | $170.11 | 23,340 |
2023-06-07 | $169.50 | $171.63 | $169.18 | $171.34 | $170.58 | 50,987 |
2023-06-06 | $163.46 | $168.45 | $163.07 | $168.08 | $167.34 | 20,515 |
2023-06-05 | $165.33 | $165.33 | $162.39 | $163.42 | $162.70 | 46,242 |
2023-06-02 | $162.33 | $165.78 | $161.72 | $165.78 | $165.05 | 25,440 |
2023-06-01 | $158.22 | $160.23 | $157.37 | $159.81 | $159.10 | 21,962 |
2023-05-31 | $158.77 | $159.30 | $156.79 | $157.79 | $157.09 | 23,175 |
2023-05-30 | $160.87 | $161.30 | $159.21 | $159.69 | $158.98 | 17,040 |
2023-05-26 | $159.16 | $160.46 | $158.94 | $160.36 | $159.65 | 14,714 |
2023-05-25 | $160.13 | $160.13 | $158.08 | $158.86 | $158.16 | 17,328 |
2023-05-24 | $161.52 | $161.52 | $159.45 | $160.07 | $159.36 | 17,087 |
2023-05-23 | $161.82 | $164.61 | $161.82 | $161.99 | $161.27 | 18,688 |
2023-05-22 | $161.04 | $163.18 | $160.61 | $162.63 | $161.91 | 18,015 |
2023-05-19 | $162.30 | $162.50 | $160.06 | $160.53 | $159.82 | 22,858 |
2023-05-18 | $159.87 | $161.80 | $159.29 | $161.63 | $160.92 | 25,595 |
2023-05-17 | $157.28 | $160.34 | $156.97 | $160.24 | $159.53 | 19,878 |
2023-05-16 | $158.28 | $158.28 | $156.33 | $156.39 | $155.70 | 14,823 |
2023-05-15 | $157.46 | $159.29 | $157.17 | $158.62 | $157.92 | 19,886 |
2023-05-12 | $157.98 | $158.07 | $155.84 | $156.84 | $156.84 | 16,414 |
2023-05-11 | $157.06 | $157.32 | $156.43 | $157.14 | $157.14 | 19,082 |
2023-05-10 | $159.96 | $159.96 | $156.86 | $158.35 | $158.35 | 21,409 |
2023-05-09 | $157.57 | $158.37 | $156.77 | $157.58 | $157.58 | 12,999 |
2023-05-08 | $159.40 | $159.40 | $157.63 | $158.38 | $158.38 | 19,969 |
2023-05-05 | $156.49 | $158.94 | $156.49 | $158.46 | $158.46 | 24,617 |
2023-05-04 | $155.82 | $155.82 | $153.62 | $154.70 | $154.70 | 83,818 |
2023-05-03 | $157.48 | $159.43 | $156.54 | $156.56 | $156.56 | 30,960 |
2023-05-02 | $158.98 | $158.98 | $154.88 | $156.43 | $156.43 | 41,546 |
2023-05-01 | $160.03 | $161.35 | $159.58 | $160.05 | $160.05 | 18,092 |
2023-04-28 | $158.23 | $160.39 | $158.23 | $160.23 | $160.23 | 19,341 |
2023-04-27 | $157.15 | $158.58 | $156.71 | $158.58 | $158.58 | 31,456 |
2023-04-26 | $157.30 | $157.84 | $155.78 | $156.12 | $156.12 | 72,058 |
2023-04-25 | $160.59 | $160.59 | $157.62 | $157.62 | $157.62 | 28,494 |
2023-04-24 | $162.02 | $162.47 | $161.11 | $161.90 | $161.90 | 16,622 |
2023-04-21 | $162.08 | $162.09 | $160.98 | $161.94 | $161.94 | 13,447 |
2023-04-20 | $162.47 | $163.00 | $161.47 | $162.09 | $162.09 | 15,082 |
2023-04-19 | $162.60 | $163.75 | $161.96 | $163.41 | $163.41 | 12,032 |
2023-04-18 | $164.88 | $164.88 | $162.53 | $163.15 | $163.15 | 37,588 |
2023-04-17 | $162.69 | $163.98 | $162.60 | $163.98 | $163.98 | 20,741 |
2023-04-14 | $164.16 | $165.13 | $161.67 | $162.58 | $162.58 | 22,654 |
2023-04-13 | $162.84 | $164.32 | $162.30 | $163.99 | $163.99 | 30,213 |
2023-04-12 | $165.28 | $165.28 | $162.04 | $162.15 | $162.15 | 12,313 |
2023-04-11 | $162.76 | $164.13 | $162.76 | $163.54 | $163.54 | 18,756 |
2023-04-10 | $159.36 | $161.98 | $159.35 | $161.98 | $161.98 | 32,021 |
2023-04-06 | $159.62 | $160.60 | $159.07 | $160.11 | $160.11 | 19,262 |
2023-04-05 | $160.63 | $160.65 | $159.05 | $159.65 | $159.65 | 12,836 |
2023-04-04 | $164.83 | $164.83 | $160.89 | $161.81 | $161.81 | 23,353 |
2023-04-03 | $164.67 | $165.51 | $162.83 | $164.36 | $164.36 | 19,398 |
2023-03-31 | $162.63 | $164.52 | $162.63 | $164.52 | $164.52 | 18,513 |
2023-03-30 | $162.69 | $162.98 | $160.95 | $161.40 | $161.40 | 15,166 |
2023-03-29 | $161.02 | $161.37 | $160.12 | $161.22 | $161.22 | 86,224 |
2023-03-28 | $159.24 | $160.41 | $158.90 | $159.65 | $159.65 | 13,318 |
2023-03-27 | $159.73 | $160.16 | $158.61 | $159.66 | $159.66 | 24,582 |
2023-03-24 | $155.61 | $158.04 | $154.47 | $157.89 | $157.89 | 64,484 |
2023-03-23 | $158.73 | $160.09 | $155.97 | $156.56 | $156.56 | 19,116 |
2023-03-22 | $162.02 | $162.02 | $157.38 | $157.45 | $157.45 | 23,045 |
2023-03-21 | $160.46 | $162.54 | $160.46 | $161.72 | $161.72 | 21,672 |
2023-03-20 | $157.64 | $160.23 | $157.64 | $158.29 | $158.29 | 57,589 |
2023-03-17 | $160.10 | $160.31 | $157.45 | $157.54 | $156.94 | 27,625 |
2023-03-16 | $158.16 | $162.72 | $157.38 | $162.00 | $161.39 | 34,543 |
2023-03-15 | $158.54 | $159.83 | $157.39 | $159.75 | $159.15 | 70,727 |
2023-03-14 | $164.28 | $165.00 | $161.17 | $162.85 | $162.23 | 17,467 |
2023-03-13 | $160.02 | $162.59 | $158.79 | $159.63 | $159.03 | 116,450 |
2023-03-10 | $166.91 | $166.91 | $161.98 | $163.24 | $162.62 | 232,494 |
2023-03-09 | $171.85 | $172.22 | $167.46 | $167.46 | $166.83 | 16,659 |
2023-03-08 | $171.76 | $172.40 | $170.63 | $171.78 | $171.13 | 36,320 |
2023-03-07 | $173.22 | $173.40 | $171.13 | $171.51 | $170.86 | 12,332 |
2023-03-06 | $176.36 | $176.36 | $172.68 | $173.16 | $172.50 | 15,217 |
2023-03-03 | $174.39 | $176.48 | $173.59 | $176.16 | $176.16 | 8,253 |
2023-03-02 | $171.70 | $173.99 | $171.36 | $173.85 | $173.85 | 21,377 |
2023-03-01 | $172.66 | $173.64 | $172.20 | $173.29 | $173.29 | 12,647 |
2023-02-28 | $172.71 | $174.04 | $172.64 | $172.65 | $172.65 | 12,203 |
2023-02-27 | $173.47 | $173.73 | $172.55 | $172.69 | $172.69 | 13,350 |
2023-02-24 | $170.89 | $172.12 | $170.55 | $171.92 | $171.92 | 21,738 |
2023-02-23 | $173.53 | $173.72 | $171.24 | $173.45 | $173.45 | 12,399 |
2023-02-22 | $171.75 | $173.04 | $171.69 | $171.94 | $171.94 | 27,443 |
2023-02-21 | $174.57 | $174.75 | $171.70 | $171.94 | $171.94 | 17,181 |
2023-02-17 | $175.72 | $176.26 | $175.12 | $176.11 | $176.11 | 11,828 |
2023-02-16 | $175.39 | $177.93 | $175.04 | $176.14 | $176.14 | 26,145 |
2023-02-15 | $174.32 | $177.45 | $174.18 | $177.45 | $177.45 | 21,205 |
2023-02-14 | $174.55 | $176.37 | $174.12 | $175.65 | $175.65 | 16,066 |
2023-02-13 | $174.01 | $175.71 | $173.52 | $175.71 | $175.71 | 13,258 |
2023-02-10 | $172.57 | $173.66 | $172.29 | $173.52 | $173.52 | 21,038 |
2023-02-09 | $176.85 | $176.85 | $173.22 | $173.31 | $173.31 | 16,093 |
2023-02-08 | $176.39 | $177.38 | $175.09 | $175.51 | $175.51 | 17,561 |
2023-02-07 | $175.50 | $177.61 | $174.41 | $177.50 | $177.50 | 25,170 |
2023-02-06 | $177.08 | $177.11 | $175.47 | $175.87 | $175.87 | 18,479 |
2023-02-03 | $177.15 | $179.83 | $177.15 | $178.26 | $178.26 | 21,735 |
2023-02-02 | $177.77 | $179.60 | $177.70 | $179.35 | $179.35 | 25,319 |
2023-02-01 | $173.39 | $177.71 | $172.97 | $176.28 | $176.28 | 29,572 |
2023-01-31 | $170.46 | $173.86 | $170.44 | $173.70 | $173.70 | 15,091 |
2023-01-30 | $170.35 | $171.67 | $169.69 | $169.76 | $169.76 | 59,711 |
2023-01-27 | $170.14 | $172.12 | $170.14 | $171.55 | $171.55 | 16,613 |
2023-01-26 | $171.17 | $171.52 | $168.83 | $170.68 | $170.68 | 13,842 |
2023-01-25 | $168.12 | $169.93 | $167.42 | $169.93 | $169.93 | 13,831 |
2023-01-24 | $169.34 | $170.31 | $168.98 | $169.45 | $169.45 | 16,192 |
2023-01-23 | $168.64 | $170.56 | $168.09 | $170.21 | $170.21 | 17,624 |
2023-01-20 | $165.83 | $168.25 | $165.27 | $168.25 | $168.25 | 40,997 |
2023-01-19 | $165.72 | $166.11 | $164.57 | $165.36 | $165.36 | 13,310 |
2023-01-18 | $170.31 | $170.99 | $166.82 | $166.82 | $166.82 | 12,499 |
2023-01-17 | $169.70 | $170.40 | $169.22 | $169.39 | $169.39 | 11,768 |
2023-01-13 | $166.90 | $169.79 | $166.90 | $169.79 | $169.79 | 24,843 |
2023-01-12 | $167.07 | $168.72 | $165.82 | $168.72 | $168.72 | 22,134 |
2023-01-11 | $165.31 | $166.40 | $164.92 | $166.40 | $166.40 | 16,127 |
2023-01-10 | $161.89 | $164.44 | $161.62 | $164.44 | $164.44 | 16,818 |
2023-01-09 | $162.71 | $164.14 | $162.13 | $162.14 | $162.14 | 12,590 |
2023-01-06 | $159.60 | $162.29 | $158.86 | $161.75 | $161.75 | 11,512 |
2023-01-05 | $158.69 | $158.69 | $157.02 | $158.18 | $158.18 | 18,698 |
2023-01-04 | $158.67 | $160.66 | $158.65 | $159.68 | $159.68 | 21,839 |
2023-01-03 | $159.91 | $160.62 | $156.91 | $157.86 | $157.86 | 22,398 |
2022-12-30 | $157.44 | $158.66 | $157.21 | $158.41 | $158.41 | 30,558 |
2022-12-29 | $156.55 | $159.19 | $156.55 | $159.08 | $159.08 | 43,978 |
2022-12-28 | $158.33 | $158.33 | $155.27 | $155.27 | $155.27 | 23,457 |
2022-12-27 | $159.03 | $159.11 | $157.70 | $158.35 | $158.35 | 32,524 |
2022-12-23 | $157.82 | $158.93 | $156.97 | $158.93 | $158.93 | 38,604 |
2022-12-22 | $158.53 | $158.53 | $155.49 | $157.66 | $157.66 | 23,838 |
2022-12-21 | $158.90 | $160.39 | $158.66 | $159.98 | $159.98 | 27,771 |
2022-12-20 | $156.33 | $158.18 | $156.23 | $157.46 | $157.46 | 41,566 |
2022-12-19 | $158.68 | $158.68 | $156.11 | $156.75 | $156.75 | 78,421 |
2022-12-16 | $158.49 | $159.27 | $157.57 | $158.51 | $158.00 | 71,906 |
2022-12-15 | $161.68 | $162.03 | $159.47 | $159.79 | $159.28 | 40,008 |
2022-12-14 | $164.90 | $165.88 | $162.92 | $163.59 | $163.07 | 56,311 |
2022-12-13 | $168.65 | $169.18 | $163.94 | $164.59 | $164.06 | 38,046 |
2022-12-12 | $162.11 | $163.68 | $161.81 | $163.50 | $162.98 | 31,633 |
2022-12-09 | $162.85 | $163.79 | $161.71 | $161.71 | $161.19 | 28,967 |
2022-12-08 | $163.94 | $165.26 | $162.90 | $163.80 | $163.28 | 25,096 |
2022-12-07 | $163.72 | $164.48 | $162.62 | $162.90 | $162.38 | 36,269 |
2022-12-06 | $165.72 | $165.72 | $163.02 | $163.93 | $163.41 | 29,603 |
2022-12-05 | $169.41 | $169.41 | $165.34 | $165.90 | $165.37 | 26,750 |
2022-12-02 | $167.24 | $170.77 | $167.24 | $170.26 | $169.72 | 27,517 |
2022-12-01 | $170.12 | $171.03 | $169.01 | $169.59 | $169.05 | 45,494 |
2022-11-30 | $165.79 | $169.43 | $163.95 | $169.36 | $168.82 | 30,948 |
2022-11-29 | $165.17 | $166.19 | $165.17 | $165.41 | $164.88 | 15,071 |
2022-11-28 | $166.30 | $167.09 | $164.55 | $164.99 | $164.46 | 23,163 |
2022-11-25 | $167.36 | $168.62 | $167.36 | $168.11 | $167.58 | 11,700 |
2022-11-23 | $167.15 | $168.13 | $166.77 | $167.72 | $167.18 | 30,825 |
2022-11-22 | $166.83 | $167.74 | $166.08 | $167.61 | $167.07 | 34,682 |
2022-11-21 | $165.56 | $166.01 | $164.79 | $165.80 | $165.27 | 36,540 |
2022-11-18 | $167.33 | $167.33 | $165.72 | $166.29 | $165.76 | 26,452 |
2022-11-17 | $163.80 | $165.64 | $163.69 | $165.45 | $164.92 | 38,679 |
2022-11-16 | $168.05 | $168.05 | $166.13 | $166.29 | $165.76 | 32,729 |
2022-11-15 | $169.36 | $170.31 | $168.16 | $169.20 | $168.66 | 38,905 |
2022-11-14 | $167.78 | $168.65 | $166.56 | $166.69 | $166.16 | 18,788 |
2022-11-11 | $167.62 | $169.63 | $167.62 | $168.43 | $167.89 | 38,789 |
2022-11-10 | $164.60 | $167.23 | $164.12 | $167.15 | $166.62 | 33,733 |
2022-11-09 | $161.63 | $161.84 | $158.56 | $158.67 | $158.16 | 33,392 |
2022-11-08 | $163.03 | $164.41 | $161.34 | $162.78 | $162.26 | 24,009 |
2022-11-07 | $162.49 | $162.97 | $161.11 | $162.57 | $162.05 | 60,779 |
2022-11-04 | $161.45 | $162.02 | $158.66 | $161.05 | $160.54 | 51,031 |
2022-11-03 | $157.45 | $159.90 | $156.79 | $158.86 | $158.35 | 78,775 |
2022-11-02 | $163.63 | $164.92 | $159.36 | $159.46 | $158.95 | 55,627 |
2022-11-01 | $165.11 | $165.12 | $163.53 | $164.22 | $163.70 | 81,651 |
2022-10-31 | $162.81 | $164.02 | $162.10 | $163.37 | $162.85 | 43,045 |
2022-10-28 | $160.93 | $163.08 | $159.58 | $163.01 | $162.49 | 58,788 |
2022-10-27 | $161.61 | $162.04 | $159.59 | $159.74 | $159.23 | 50,373 |
2022-10-26 | $159.36 | $162.07 | $159.04 | $159.51 | $159.00 | 33,579 |
2022-10-25 | $155.53 | $159.41 | $155.53 | $159.01 | $158.50 | 37,925 |
2022-10-24 | $154.88 | $155.38 | $153.56 | $155.10 | $154.61 | 96,167 |
2022-10-21 | $151.13 | $154.41 | $150.54 | $154.26 | $153.77 | 78,626 |
2022-10-20 | $152.55 | $154.19 | $150.36 | $150.88 | $150.40 | 28,843 |
2022-10-19 | $153.52 | $154.10 | $151.11 | $152.58 | $152.09 | 33,157 |
2022-10-18 | $155.99 | $157.06 | $153.56 | $154.73 | $154.24 | 61,759 |
2022-10-17 | $151.32 | $153.23 | $151.32 | $152.96 | $152.47 | 62,594 |
2022-10-14 | $153.14 | $153.81 | $148.50 | $148.66 | $148.66 | 55,200 |
2022-10-13 | $145.67 | $152.51 | $144.81 | $152.09 | $152.09 | 86,034 |
2022-10-12 | $149.13 | $149.45 | $147.52 | $148.76 | $148.76 | 32,362 |
2022-10-11 | $147.81 | $150.59 | $147.03 | $149.07 | $149.07 | 58,411 |
2022-10-10 | $150.32 | $150.61 | $148.36 | $149.24 | $149.24 | 50,160 |
2022-10-07 | $152.62 | $152.62 | $149.23 | $149.74 | $149.74 | 58,511 |
2022-10-06 | $153.50 | $155.48 | $152.89 | $153.58 | $153.58 | 39,847 |
2022-10-05 | $152.99 | $154.92 | $151.88 | $154.54 | $154.54 | 52,100 |
2022-10-04 | $152.35 | $155.46 | $152.35 | $155.38 | $155.38 | 63,197 |
2022-10-03 | $147.25 | $150.60 | $146.40 | $149.65 | $149.65 | 104,020 |
2022-09-30 | $146.42 | $149.14 | $145.71 | $145.71 | $145.71 | 65,200 |
2022-09-29 | $148.69 | $148.69 | $145.37 | $146.63 | $146.63 | 420,459 |
2022-09-28 | $147.25 | $150.84 | $146.51 | $149.89 | $149.89 | 91,124 |
2022-09-27 | $147.93 | $148.58 | $145.13 | $146.08 | $146.08 | 219,062 |
2022-09-26 | $147.57 | $149.70 | $145.46 | $145.98 | $145.98 | 136,901 |
2022-09-23 | $150.35 | $150.35 | $146.38 | $148.07 | $148.07 | 891,244 |
2022-09-22 | $155.43 | $155.57 | $151.81 | $152.08 | $152.08 | 263,015 |
2022-09-21 | $158.84 | $159.85 | $155.43 | $155.43 | $155.43 | 60,367 |
2022-09-20 | $157.68 | $158.11 | $156.39 | $157.43 | $157.43 | 43,358 |
2022-09-19 | $156.50 | $159.88 | $156.50 | $159.72 | $159.72 | 30,331 |
2022-09-16 | $158.64 | $158.88 | $157.20 | $158.88 | $158.28 | 44,163 |
2022-09-15 | $160.95 | $162.77 | $160.15 | $160.80 | $160.19 | 28,011 |
2022-09-14 | $161.73 | $162.17 | $160.33 | $161.88 | $161.27 | 18,927 |
2022-09-13 | $163.36 | $164.38 | $160.96 | $161.39 | $160.78 | 20,160 |
2022-09-12 | $166.85 | $167.73 | $166.55 | $167.42 | $166.79 | 32,284 |
2022-09-09 | $163.83 | $165.84 | $163.83 | $165.60 | $164.98 | 38,491 |
2022-09-08 | $160.49 | $162.38 | $159.40 | $162.36 | $161.75 | 36,000 |
2022-09-07 | $158.32 | $161.62 | $158.32 | $161.59 | $160.98 | 26,114 |
2022-09-06 | $160.88 | $160.88 | $158.29 | $158.71 | $158.11 | 69,153 |
2022-09-02 | $162.94 | $163.10 | $159.64 | $160.08 | $159.48 | 27,840 |
2022-09-01 | $161.33 | $161.33 | $159.32 | $160.90 | $160.29 | 91,280 |
2022-08-31 | $164.70 | $164.73 | $162.92 | $163.05 | $162.44 | 65,375 |
2022-08-30 | $167.17 | $167.17 | $163.42 | $164.05 | $163.43 | 64,787 |
2022-08-29 | $166.77 | $167.99 | $166.65 | $166.87 | $166.24 | 57,445 |
2022-08-26 | $173.46 | $173.46 | $168.27 | $168.30 | $168.30 | 22,791 |
2022-08-25 | $171.61 | $173.34 | $171.41 | $173.29 | $173.29 | 10,177 |
2022-08-24 | $169.63 | $171.00 | $169.09 | $170.60 | $170.60 | 24,263 |
2022-08-23 | $170.27 | $171.47 | $169.65 | $169.85 | $169.85 | 18,501 |
2022-08-22 | $170.98 | $170.98 | $169.58 | $169.78 | $169.78 | 48,548 |
2022-08-19 | $174.59 | $174.59 | $172.86 | $173.02 | $173.02 | 12,536 |
2022-08-18 | $175.98 | $176.86 | $175.26 | $176.80 | $176.80 | 17,049 |
2022-08-17 | $176.09 | $176.53 | $174.19 | $175.40 | $175.40 | 22,909 |
2022-08-16 | $176.94 | $178.52 | $176.65 | $177.75 | $177.75 | 13,387 |
2022-08-15 | $175.35 | $177.59 | $175.22 | $177.53 | $177.53 | 18,379 |
2022-08-12 | $174.99 | $176.97 | $174.40 | $176.93 | $176.93 | 16,045 |
2022-08-11 | $174.64 | $175.89 | $173.90 | $174.01 | $174.01 | 23,900 |
2022-08-10 | $172.47 | $173.35 | $171.70 | $173.35 | $173.35 | 16,633 |
2022-08-09 | $170.70 | $170.70 | $168.66 | $169.16 | $169.16 | 15,377 |
2022-08-08 | $171.15 | $172.80 | $171.08 | $171.64 | $171.64 | 436,164 |
2022-08-05 | $167.54 | $170.31 | $167.54 | $170.15 | $170.15 | 19,583 |
2022-08-04 | $169.91 | $169.95 | $169.06 | $169.30 | $169.30 | 21,094 |
2022-08-03 | $168.92 | $170.42 | $168.62 | $170.08 | $170.08 | 23,680 |
2022-08-02 | $168.13 | $169.83 | $167.57 | $168.21 | $168.21 | 39,562 |
2022-08-01 | $167.43 | $169.72 | $166.47 | $168.84 | $168.84 | 62,430 |
2022-07-29 | $167.85 | $168.81 | $166.87 | $168.75 | $168.75 | 13,648 |
2022-07-28 | $166.12 | $167.47 | $164.47 | $167.37 | $167.37 | 22,620 |
2022-07-27 | $163.00 | $165.68 | $162.35 | $165.21 | $165.21 | 31,368 |
2022-07-26 | $161.86 | $162.01 | $161.25 | $161.57 | $161.57 | 38,423 |
2022-07-25 | $162.01 | $162.87 | $160.77 | $162.58 | $162.58 | 37,600 |
2022-07-22 | $163.81 | $163.84 | $160.41 | $161.28 | $161.28 | 32,502 |
2022-07-21 | $162.12 | $163.51 | $160.69 | $163.51 | $163.51 | 35,376 |
2022-07-20 | $160.66 | $163.16 | $160.49 | $163.06 | $163.06 | 55,554 |
2022-07-19 | $157.35 | $160.77 | $157.35 | $160.65 | $160.65 | 31,864 |
2022-07-18 | $157.20 | $158.11 | $155.17 | $155.46 | $155.46 | 134,693 |
2022-07-15 | $153.97 | $155.49 | $152.33 | $155.39 | $155.39 | 64,269 |
2022-07-14 | $151.82 | $152.49 | $150.26 | $152.26 | $152.26 | 475,119 |
2022-07-13 | $152.13 | $154.65 | $152.13 | $154.07 | $154.07 | 145,593 |
2022-07-12 | $154.23 | $155.75 | $153.52 | $154.37 | $154.37 | 22,744 |
2022-07-11 | $156.15 | $156.41 | $154.43 | $154.59 | $154.59 | 251,123 |
2022-07-08 | $156.85 | $158.32 | $155.90 | $157.28 | $157.28 | 26,495 |
2022-07-07 | $155.45 | $157.68 | $155.45 | $157.49 | $157.49 | 16,310 |
2022-07-06 | $155.40 | $155.96 | $152.44 | $154.03 | $154.03 | 42,521 |
2022-07-05 | $152.79 | $155.56 | $150.87 | $155.56 | $155.56 | 98,141 |
2022-07-01 | $153.13 | $155.35 | $151.97 | $155.32 | $155.32 | 102,737 |
2022-06-30 | $152.40 | $154.88 | $151.18 | $153.34 | $153.34 | 79,966 |
2022-06-29 | $156.65 | $156.65 | $153.34 | $154.49 | $154.49 | 103,171 |
2022-06-28 | $160.37 | $161.08 | $156.32 | $156.32 | $156.32 | 34,655 |
2022-06-27 | $158.74 | $160.03 | $157.62 | $159.02 | $159.02 | 132,574 |
2022-06-24 | $154.92 | $158.11 | $154.92 | $158.03 | $158.03 | 90,824 |
2022-06-23 | $152.90 | $153.82 | $151.32 | $153.53 | $153.53 | 85,790 |
2022-06-22 | $150.40 | $153.47 | $150.40 | $152.22 | $152.22 | 86,792 |
2022-06-21 | $152.72 | $154.62 | $151.75 | $152.82 | $152.82 | 132,216 |
2022-06-17 | $149.95 | $152.21 | $149.25 | $150.86 | $150.40 | 78,829 |
2022-06-16 | $153.10 | $153.25 | $148.46 | $149.12 | $148.66 | 529,181 |
2022-06-15 | $155.97 | $158.19 | $154.13 | $156.53 | $156.05 | 99,193 |
2022-06-14 | $155.48 | $155.73 | $152.99 | $154.25 | $153.78 | 270,920 |
2022-06-13 | $157.81 | $159.01 | $154.05 | $154.44 | $153.97 | 925,249 |
2022-06-10 | $163.78 | $164.59 | $161.67 | $162.38 | $161.88 | 587,202 |
2022-06-09 | $168.65 | $169.50 | $166.69 | $166.69 | $166.18 | 34,207 |
2022-06-08 | $170.90 | $172.14 | $169.58 | $170.06 | $169.54 | 23,195 |
2022-06-07 | $169.18 | $172.60 | $169.09 | $172.60 | $172.07 | 26,191 |
2022-06-06 | $170.60 | $171.38 | $169.79 | $170.58 | $170.06 | 24,535 |
2022-06-03 | $169.86 | $170.27 | $168.87 | $169.57 | $169.05 | 167,705 |
2022-06-02 | $167.49 | $171.32 | $167.49 | $171.32 | $170.79 | 41,055 |
2022-06-01 | $169.04 | $169.30 | $165.45 | $167.61 | $167.10 | 125,213 |
2022-05-31 | $169.36 | $169.59 | $167.43 | $168.14 | $167.62 | 84,118 |
2022-05-27 | $167.12 | $170.02 | $167.05 | $170.00 | $169.48 | 62,163 |
2022-05-26 | $163.98 | $167.09 | $163.72 | $166.30 | $165.79 | 51,391 |
2022-05-25 | $158.88 | $163.20 | $158.88 | $162.60 | $162.10 | 68,475 |
2022-05-24 | $160.11 | $160.11 | $156.48 | $159.52 | $159.03 | 74,727 |
2022-05-23 | $161.90 | $162.37 | $159.67 | $161.72 | $161.22 | 71,202 |
2022-05-20 | $162.15 | $162.15 | $156.64 | $160.02 | $159.53 | 47,222 |
2022-05-19 | $159.63 | $162.53 | $159.41 | $160.78 | $160.29 | 86,386 |
2022-05-18 | $163.64 | $164.82 | $159.83 | $160.52 | $160.03 | 52,405 |
2022-05-17 | $163.90 | $165.88 | $163.08 | $165.88 | $165.37 | 46,163 |
2022-05-16 | $161.45 | $162.57 | $160.56 | $161.12 | $160.63 | 82,631 |
2022-05-13 | $159.16 | $162.52 | $159.16 | $161.81 | $161.31 | 51,363 |
2022-05-12 | $153.87 | $157.97 | $153.69 | $157.00 | $156.52 | 239,525 |
2022-05-11 | $158.01 | $161.16 | $154.94 | $155.18 | $154.70 | 202,772 |
2022-05-10 | $161.28 | $161.50 | $155.05 | $158.03 | $157.55 | 244,831 |
2022-05-09 | $162.46 | $163.26 | $158.26 | $158.67 | $158.18 | 228,039 |
2022-05-06 | $167.18 | $167.29 | $163.64 | $165.21 | $164.70 | 289,420 |
2022-05-05 | $172.63 | $172.63 | $166.18 | $167.67 | $167.16 | 57,277 |
2022-05-04 | $170.55 | $174.31 | $167.90 | $174.21 | $173.68 | 57,443 |
2022-05-03 | $168.42 | $170.50 | $167.56 | $169.78 | $169.26 | 89,917 |
2022-05-02 | $166.91 | $169.16 | $164.87 | $168.40 | $167.88 | 240,855 |
2022-04-29 | $170.91 | $172.44 | $166.81 | $166.99 | $166.48 | 65,986 |
2022-04-28 | $170.16 | $172.23 | $166.76 | $171.69 | $171.16 | 92,454 |
2022-04-27 | $168.67 | $170.23 | $167.53 | $168.15 | $167.63 | 193,728 |
2022-04-26 | $172.44 | $172.44 | $168.58 | $168.58 | $168.06 | 35,946 |
2022-04-25 | $171.35 | $173.46 | $169.68 | $173.35 | $172.82 | 173,600 |
2022-04-22 | $176.56 | $177.15 | $172.72 | $172.78 | $172.25 | 31,960 |
2022-04-21 | $183.01 | $183.21 | $176.99 | $177.45 | $176.91 | 45,660 |
2022-04-20 | $181.91 | $182.70 | $181.21 | $181.34 | $180.78 | 254,792 |
2022-04-19 | $177.57 | $181.35 | $177.57 | $180.86 | $180.31 | 21,799 |
2022-04-18 | $177.93 | $178.10 | $176.72 | $177.47 | $176.93 | 21,918 |
2022-04-14 | $179.82 | $180.55 | $178.30 | $178.31 | $177.76 | 21,257 |
2022-04-13 | $176.67 | $179.89 | $176.39 | $179.44 | $178.89 | 29,616 |
2022-04-12 | $177.64 | $179.75 | $175.90 | $176.30 | $175.76 | 26,494 |
2022-04-11 | $175.94 | $178.01 | $175.62 | $175.75 | $175.21 | 30,356 |
2022-04-08 | $177.59 | $178.78 | $176.49 | $176.73 | $176.19 | 12,234 |
2022-04-07 | $178.31 | $178.41 | $175.26 | $177.57 | $177.03 | 17,733 |
2022-04-06 | $179.11 | $179.11 | $177.04 | $178.01 | $177.46 | 34,499 |
2022-04-05 | $185.27 | $185.82 | $180.10 | $180.63 | $180.08 | 14,589 |
2022-04-04 | $185.17 | $185.17 | $183.68 | $184.64 | $184.07 | 200,591 |
2022-04-01 | $183.37 | $184.73 | $182.65 | $184.43 | $183.86 | 28,683 |
2022-03-31 | $184.52 | $185.42 | $182.59 | $182.67 | $182.11 | 22,555 |
2022-03-30 | $187.19 | $187.74 | $183.74 | $184.58 | $184.01 | 17,937 |
2022-03-29 | $184.34 | $188.13 | $184.34 | $187.88 | $187.30 | 20,934 |
2022-03-28 | $183.43 | $183.43 | $181.04 | $183.15 | $182.59 | 16,434 |
2022-03-25 | $183.74 | $184.03 | $182.59 | $183.59 | $183.03 | 34,471 |
2022-03-24 | $181.98 | $183.27 | $181.11 | $183.25 | $182.69 | 15,336 |
2022-03-23 | $183.47 | $184.06 | $181.51 | $181.59 | $181.03 | 14,664 |
2022-03-22 | $183.58 | $184.86 | $183.58 | $184.52 | $183.95 | 11,002 |
2022-03-21 | $183.97 | $185.28 | $181.84 | $182.97 | $182.41 | 22,809 |
2022-03-18 | $182.53 | $184.75 | $182.15 | $184.59 | $183.50 | 28,251 |
2022-03-17 | $180.55 | $183.37 | $180.55 | $183.25 | $182.17 | 21,850 |
2022-03-16 | $178.69 | $181.20 | $177.48 | $181.20 | $180.13 | 28,700 |
2022-03-15 | $175.69 | $177.16 | $175.03 | $177.07 | $176.02 | 31,747 |
2022-03-14 | $177.59 | $177.85 | $174.41 | $175.09 | $174.05 | 30,470 |
2022-03-11 | $180.50 | $180.85 | $177.33 | $177.33 | $176.28 | 32,680 |
2022-03-10 | $177.37 | $179.68 | $177.11 | $179.54 | $178.48 | 12,053 |
2022-03-09 | $178.62 | $180.29 | $178.36 | $179.39 | $178.33 | 27,783 |
2022-03-08 | $176.34 | $179.33 | $175.47 | $175.78 | $174.74 | 74,761 |
2022-03-07 | $179.90 | $180.22 | $175.23 | $175.41 | $174.37 | 40,499 |
2022-03-04 | $180.34 | $180.69 | $177.98 | $179.82 | $178.75 | 29,696 |
2022-03-03 | $183.24 | $183.25 | $180.98 | $182.06 | $180.98 | 28,081 |
2022-03-02 | $180.12 | $183.89 | $180.12 | $183.06 | $181.98 | 32,018 |
2022-03-01 | $181.68 | $181.94 | $177.05 | $178.13 | $177.08 | 34,737 |
2022-02-28 | $179.45 | $182.21 | $179.20 | $181.43 | $180.36 | 32,016 |
2022-02-25 | $177.72 | $181.05 | $176.81 | $180.95 | $179.88 | 36,233 |
2022-02-24 | $169.65 | $177.10 | $169.65 | $176.85 | $175.80 | 265,789 |
2022-02-23 | $178.01 | $178.53 | $173.70 | $174.02 | $172.99 | 58,287 |
2022-02-22 | $178.50 | $179.33 | $175.68 | $176.72 | $175.67 | 79,021 |
2022-02-18 | $179.76 | $181.18 | $178.46 | $178.87 | $177.81 | 50,246 |
2022-02-17 | $182.24 | $182.24 | $179.68 | $180.11 | $179.04 | 31,015 |
2022-02-16 | $182.51 | $184.10 | $182.04 | $183.49 | $182.40 | 48,640 |
2022-02-15 | $180.75 | $182.91 | $180.67 | $182.80 | $181.72 | 23,825 |
2022-02-14 | $180.08 | $180.69 | $177.62 | $178.76 | $177.70 | 96,014 |
2022-02-11 | $180.65 | $182.56 | $178.02 | $179.39 | $178.33 | 80,860 |
2022-02-10 | $180.57 | $184.42 | $179.58 | $180.31 | $179.24 | 61,301 |
2022-02-09 | $181.55 | $182.88 | $181.55 | $182.88 | $181.80 | 25,052 |
2022-02-08 | $177.78 | $180.68 | $177.76 | $180.36 | $179.29 | 26,930 |
2022-02-07 | $177.12 | $178.61 | $176.66 | $177.31 | $176.26 | 51,220 |
2022-02-04 | $176.44 | $177.88 | $174.32 | $176.79 | $175.74 | 41,807 |
2022-02-03 | $177.08 | $178.98 | $176.24 | $176.24 | $175.20 | 36,332 |
2022-02-02 | $180.95 | $181.03 | $177.75 | $179.07 | $178.01 | 29,500 |
2022-02-01 | $178.73 | $180.48 | $176.81 | $180.41 | $179.34 | 40,322 |
2022-01-31 | $173.87 | $178.34 | $173.87 | $178.34 | $177.28 | 27,653 |
2022-01-28 | $171.54 | $174.49 | $169.33 | $174.33 | $173.30 | 170,976 |
2022-01-27 | $176.65 | $178.03 | $171.20 | $172.02 | $171.00 | 62,612 |
2022-01-26 | $179.77 | $180.94 | $173.29 | $175.09 | $174.05 | 56,406 |
2022-01-25 | $176.51 | $179.50 | $173.60 | $177.33 | $176.28 | 68,800 |
2022-01-24 | $172.36 | $179.25 | $171.30 | $179.09 | $178.03 | 327,355 |
2022-01-21 | $177.16 | $180.01 | $175.59 | $175.95 | $174.91 | 213,406 |
2022-01-20 | $182.39 | $184.65 | $177.89 | $178.20 | $177.15 | 30,514 |
2022-01-19 | $185.74 | $185.74 | $181.61 | $181.61 | $180.53 | 38,903 |
2022-01-18 | $187.35 | $187.35 | $184.28 | $184.58 | $183.49 | 24,315 |
2022-01-14 | $187.02 | $188.81 | $186.30 | $188.81 | $187.69 | 137,951 |
2022-01-13 | $190.45 | $190.98 | $188.33 | $188.59 | $187.47 | 16,984 |
2022-01-12 | $190.67 | $191.19 | $188.27 | $189.28 | $188.16 | 23,834 |
2022-01-11 | $188.24 | $190.13 | $186.60 | $189.68 | $188.56 | 30,352 |
2022-01-10 | $188.05 | $188.31 | $185.40 | $188.04 | $186.93 | 20,030 |
2022-01-07 | $190.62 | $190.99 | $189.01 | $189.07 | $187.95 | 22,832 |
2022-01-06 | $190.14 | $191.86 | $189.04 | $190.81 | $189.68 | 20,934 |
2022-01-05 | $194.54 | $195.05 | $189.65 | $189.65 | $188.53 | 15,782 |
2022-01-04 | $194.74 | $195.06 | $193.49 | $194.71 | $193.56 | 12,580 |
2022-01-03 | $192.76 | $194.56 | $192.16 | $193.15 | $192.01 | 35,605 |
2021-12-31 | $191.43 | $192.24 | $191.16 | $191.71 | $190.58 | 9,971 |
2021-12-30 | $192.17 | $193.24 | $191.78 | $191.78 | $190.64 | 9,281 |
2021-12-29 | $191.10 | $192.24 | $190.88 | $191.61 | $190.48 | 10,488 |
2021-12-28 | $192.16 | $192.71 | $191.02 | $191.18 | $190.05 | 10,124 |
2021-12-27 | $189.19 | $191.86 | $188.74 | $191.86 | $190.72 | 10,048 |
2021-12-23 | $188.57 | $189.81 | $188.57 | $189.29 | $188.17 | 8,141 |
2021-12-22 | $185.74 | $188.12 | $185.74 | $188.12 | $187.01 | 15,596 |
2021-12-21 | $183.04 | $186.02 | $183.04 | $185.64 | $184.54 | 12,517 |
2021-12-20 | $180.74 | $181.17 | $178.22 | $181.11 | $180.04 | 80,176 |
2021-12-17 | $182.19 | $185.57 | $181.93 | $184.11 | $182.46 | 38,899 |
2021-12-16 | $187.19 | $187.79 | $183.43 | $183.84 | $182.19 | 16,592 |
2021-12-15 | $183.45 | $186.63 | $182.18 | $185.93 | $184.27 | 44,722 |
2021-12-14 | $183.92 | $186.67 | $183.76 | $184.06 | $182.41 | 19,681 |
2021-12-13 | $187.68 | $187.68 | $185.15 | $185.38 | $183.72 | 21,436 |
2021-12-10 | $189.17 | $189.17 | $186.96 | $188.32 | $186.63 | 29,581 |
2021-12-09 | $189.72 | $190.52 | $188.39 | $188.39 | $186.70 | 11,880 |
2021-12-08 | $190.82 | $191.86 | $190.70 | $191.49 | $189.78 | 14,598 |
2021-12-07 | $189.91 | $191.65 | $189.91 | $189.91 | $188.21 | 11,675 |
2021-12-06 | $185.24 | $188.20 | $183.92 | $187.05 | $185.37 | 29,745 |
2021-12-03 | $187.24 | $187.24 | $182.10 | $183.50 | $181.86 | 47,753 |
2021-12-02 | $182.35 | $186.60 | $182.35 | $185.97 | $184.30 | 53,697 |
2021-12-01 | $187.66 | $188.90 | $181.15 | $181.15 | $179.53 | 25,672 |
2021-11-30 | $186.44 | $187.09 | $183.19 | $184.17 | $182.52 | 34,923 |
2021-11-29 | $191.63 | $191.63 | $187.86 | $188.49 | $186.80 | 12,413 |
2021-11-26 | $190.33 | $190.36 | $186.19 | $188.76 | $187.07 | 65,724 |
2021-11-24 | $194.19 | $195.91 | $194.19 | $195.75 | $194.00 | 12,099 |
2021-11-23 | $196.83 | $196.83 | $194.51 | $195.95 | $194.19 | 24,189 |
2021-11-22 | $195.99 | $198.16 | $195.81 | $195.81 | $194.05 | 12,702 |
2021-11-19 | $195.52 | $196.02 | $194.94 | $194.99 | $193.24 | 11,751 |
2021-11-18 | $198.18 | $198.18 | $195.92 | $197.02 | $195.26 | 21,216 |
2021-11-17 | $198.45 | $198.65 | $197.05 | $197.58 | $195.81 | 18,162 |
2021-11-16 | $199.24 | $200.14 | $198.91 | $199.75 | $197.96 | 8,179 |
2021-11-15 | $200.84 | $200.84 | $198.85 | $199.38 | $197.59 | 8,563 |
2021-11-12 | $200.11 | $200.40 | $199.65 | $199.94 | $198.15 | 4,440 |
2021-11-11 | $199.35 | $200.53 | $198.49 | $199.81 | $198.02 | 9,204 |
2021-11-10 | $200.02 | $200.38 | $197.80 | $198.30 | $196.52 | 16,873 |
2021-11-09 | $200.82 | $200.82 | $199.75 | $200.29 | $198.50 | 12,664 |
2021-11-08 | $201.52 | $202.21 | $200.66 | $201.01 | $199.21 | 27,086 |
2021-11-05 | $200.21 | $200.99 | $199.42 | $200.51 | $198.71 | 37,513 |
2021-11-04 | $198.23 | $199.35 | $196.54 | $197.23 | $195.46 | 18,329 |
2021-11-03 | $194.07 | $198.37 | $194.07 | $197.77 | $196.00 | 10,983 |
2021-11-02 | $195.13 | $195.13 | $193.39 | $194.10 | $192.36 | 10,833 |
2021-11-01 | $191.50 | $194.60 | $191.50 | $194.57 | $192.83 | 16,693 |
2021-10-29 | $189.91 | $190.68 | $189.60 | $190.38 | $188.68 | 14,257 |
2021-10-28 | $187.75 | $190.11 | $187.75 | $190.11 | $188.41 | 11,275 |
2021-10-27 | $189.75 | $189.96 | $187.12 | $187.16 | $185.48 | 13,168 |
2021-10-26 | $192.24 | $192.70 | $190.56 | $190.63 | $188.92 | 394,057 |
2021-10-25 | $191.34 | $192.56 | $191.34 | $192.28 | $190.56 | 21,043 |
2021-10-22 | $191.08 | $191.08 | $189.92 | $190.56 | $188.85 | 540,222 |
2021-10-21 | $189.77 | $191.09 | $189.61 | $190.44 | $188.74 | 9,041 |
2021-10-20 | $188.93 | $190.61 | $188.89 | $190.32 | $188.62 | 11,648 |
2021-10-19 | $189.70 | $189.70 | $188.26 | $188.81 | $187.12 | 7,407 |
2021-10-18 | $188.17 | $189.20 | $188.17 | $188.92 | $187.23 | 7,416 |
2021-10-15 | $190.14 | $191.00 | $188.46 | $188.46 | $186.77 | 13,392 |
2021-10-14 | $187.65 | $188.76 | $187.65 | $188.69 | $187.00 | 5,907 |
2021-10-13 | $186.42 | $186.51 | $184.83 | $186.45 | $184.78 | 14,167 |
2021-10-12 | $185.86 | $186.96 | $185.59 | $186.57 | $184.90 | 9,358 |
2021-10-11 | $187.43 | $187.71 | $185.63 | $185.63 | $183.97 | 4,259 |
2021-10-08 | $187.58 | $188.01 | $186.67 | $186.68 | $185.00 | 5,247 |
2021-10-07 | $186.26 | $188.66 | $186.26 | $187.50 | $185.82 | 5,777 |
2021-10-06 | $183.89 | $184.87 | $182.43 | $184.38 | $182.73 | 15,151 |
2021-10-05 | $185.67 | $186.61 | $185.35 | $185.92 | $184.26 | 8,688 |
2021-10-04 | $186.82 | $186.82 | $184.80 | $185.24 | $183.58 | 12,207 |
2021-10-01 | $183.88 | $186.95 | $182.65 | $185.95 | $184.29 | 16,976 |
2021-09-30 | $185.69 | $185.88 | $182.49 | $182.49 | $180.86 | 13,669 |
2021-09-29 | $184.68 | $185.12 | $184.21 | $184.46 | $182.81 | 10,282 |
2021-09-28 | $186.38 | $186.38 | $184.66 | $184.87 | $183.21 | 9,945 |
2021-09-27 | $185.31 | $188.49 | $185.31 | $187.90 | $186.22 | 12,893 |
2021-09-24 | $183.60 | $185.26 | $183.60 | $185.04 | $183.38 | 10,402 |
2021-09-23 | $182.14 | $185.07 | $182.14 | $184.50 | $182.85 | 10,907 |
2021-09-22 | $179.17 | $182.45 | $179.17 | $181.45 | $179.83 | 14,080 |
2021-09-21 | $179.58 | $179.58 | $177.75 | $178.74 | $177.14 | 9,166 |
2021-09-20 | $179.61 | $179.61 | $176.50 | $178.59 | $176.99 | 52,072 |
2021-09-17 | $182.98 | $182.98 | $181.50 | $181.96 | $179.87 | 7,693 |
2021-09-16 | $183.21 | $183.66 | $182.62 | $183.36 | $181.26 | 5,114 |
2021-09-15 | $181.27 | $183.53 | $180.77 | $183.41 | $181.30 | 8,363 |
2021-09-14 | $185.01 | $185.01 | $181.07 | $181.29 | $179.21 | 10,540 |
2021-09-13 | $184.28 | $184.28 | $182.92 | $183.52 | $181.42 | 5,897 |
2021-09-10 | $184.97 | $184.97 | $182.44 | $182.50 | $180.40 | 11,401 |
2021-09-09 | $183.73 | $185.54 | $183.73 | $184.29 | $182.17 | 7,521 |
2021-09-08 | $185.44 | $185.45 | $183.96 | $184.23 | $182.11 | 7,172 |
2021-09-07 | $187.32 | $187.70 | $186.10 | $186.10 | $183.96 | 4,919 |
2021-09-03 | $188.22 | $188.22 | $186.69 | $187.50 | $185.35 | 5,252 |
2021-09-02 | $187.43 | $189.12 | $187.43 | $188.36 | $186.20 | 11,984 |
2021-09-01 | $186.81 | $187.81 | $186.40 | $187.29 | $185.14 | 4,358 |
2021-08-31 | $185.85 | $187.00 | $185.33 | $186.49 | $184.35 | 6,342 |
2021-08-30 | $187.76 | $188.21 | $186.37 | $186.37 | $184.23 | 8,279 |
2021-08-27 | $183.31 | $187.74 | $183.31 | $187.42 | $185.27 | 11,225 |
2021-08-26 | $184.57 | $184.61 | $182.83 | $182.92 | $180.82 | 6,682 |
2021-08-25 | $184.92 | $185.94 | $184.92 | $185.63 | $183.50 | 4,868 |
2021-08-24 | $183.03 | $184.64 | $183.03 | $184.28 | $182.16 | 6,900 |
2021-08-23 | $181.45 | $182.72 | $181.45 | $182.40 | $180.30 | 12,447 |
2021-08-20 | $177.22 | $180.25 | $177.22 | $179.81 | $177.74 | 24,509 |
2021-08-19 | $177.02 | $178.50 | $176.65 | $177.29 | $175.25 | 26,442 |
2021-08-18 | $180.76 | $182.00 | $180.15 | $180.95 | $178.87 | 11,770 |
2021-08-17 | $181.80 | $181.80 | $179.67 | $180.82 | $178.74 | 9,391 |
2021-08-16 | $183.15 | $183.68 | $181.96 | $183.20 | $181.10 | 14,753 |
2021-08-13 | $185.19 | $185.19 | $184.14 | $184.17 | $182.05 | 5,993 |
2021-08-12 | $186.03 | $186.03 | $184.42 | $185.22 | $183.09 | 8,613 |
2021-08-11 | $184.73 | $185.88 | $183.71 | $185.88 | $183.74 | 6,824 |
2021-08-10 | $183.25 | $184.79 | $183.25 | $184.50 | $182.38 | 5,381 |
2021-08-09 | $183.65 | $183.83 | $182.68 | $183.01 | $180.91 | 7,588 |
2021-08-06 | $183.34 | $184.71 | $183.34 | $184.30 | $182.18 | 11,875 |
2021-08-05 | $181.74 | $183.01 | $181.23 | $182.68 | $180.58 | 9,261 |
2021-08-04 | $181.47 | $182.26 | $179.91 | $179.91 | $177.84 | 11,429 |
2021-08-03 | $182.25 | $183.04 | $179.94 | $183.01 | $180.91 | 17,873 |
2021-08-02 | $183.03 | $185.77 | $181.81 | $181.81 | $179.72 | 14,653 |
2021-07-30 | $182.96 | $184.44 | $182.32 | $182.46 | $180.36 | 19,267 |
2021-07-29 | $183.31 | $184.42 | $182.88 | $183.69 | $181.58 | 10,725 |
2021-07-28 | $180.48 | $182.70 | $179.00 | $181.39 | $179.31 | 14,726 |
2021-07-27 | $180.54 | $180.66 | $178.43 | $179.68 | $177.62 | 14,050 |
2021-07-26 | $180.43 | $182.32 | $180.43 | $181.45 | $179.37 | 14,063 |
2021-07-23 | $180.24 | $180.97 | $179.11 | $179.97 | $177.90 | 10,762 |
2021-07-22 | $181.10 | $181.10 | $178.33 | $179.25 | $177.19 | 5,550 |
2021-07-21 | $178.86 | $182.13 | $178.86 | $181.51 | $179.42 | 7,399 |
2021-07-20 | $173.62 | $179.63 | $173.62 | $178.49 | $176.44 | 111,886 |
2021-07-19 | $173.50 | $175.36 | $172.12 | $172.95 | $170.96 | 208,936 |
2021-07-16 | $180.77 | $180.78 | $176.90 | $176.90 | $174.87 | 38,656 |
2021-07-15 | $179.06 | $180.35 | $177.95 | $179.73 | $177.67 | 32,803 |
2021-07-14 | $183.12 | $183.72 | $180.18 | $180.34 | $178.27 | 10,203 |
2021-07-13 | $184.56 | $184.56 | $182.32 | $182.32 | $180.23 | 7,512 |
2021-07-12 | $184.05 | $185.48 | $184.05 | $185.48 | $183.35 | 12,555 |
2021-07-09 | $183.38 | $184.75 | $183.38 | $184.75 | $182.63 | 23,937 |
2021-07-08 | $179.28 | $182.17 | $179.28 | $180.69 | $178.62 | 37,542 |
2021-07-07 | $183.56 | $184.69 | $181.64 | $183.09 | $180.99 | 11,346 |
2021-07-06 | $186.65 | $186.65 | $182.67 | $184.12 | $182.00 | 22,006 |
2021-07-02 | $187.60 | $187.60 | $186.58 | $186.97 | $184.82 | 6,339 |
2021-07-01 | $187.74 | $188.76 | $187.64 | $188.37 | $186.20 | 9,200 |
2021-06-30 | $186.43 | $187.41 | $186.01 | $186.87 | $184.72 | 7,213 |
2021-06-29 | $187.41 | $187.61 | $186.35 | $186.50 | $184.36 | 6,141 |
2021-06-28 | $189.46 | $189.46 | $186.37 | $187.18 | $185.03 | 21,222 |
2021-06-25 | $189.76 | $190.91 | $189.46 | $189.46 | $187.28 | 4,573 |
2021-06-24 | $187.77 | $189.36 | $187.30 | $189.30 | $187.13 | 7,461 |
2021-06-23 | $187.03 | $188.03 | $186.99 | $187.56 | $185.40 | 5,623 |
2021-06-22 | $185.44 | $186.80 | $184.87 | $186.53 | $184.39 | 39,090 |
2021-06-21 | $182.85 | $186.06 | $182.85 | $185.95 | $183.81 | 7,271 |
2021-06-18 | $184.43 | $184.43 | $181.78 | $182.05 | $179.59 | 25,734 |
2021-06-17 | $188.91 | $188.91 | $184.05 | $185.84 | $183.33 | 22,578 |
2021-06-16 | $188.62 | $189.30 | $187.86 | $189.03 | $186.47 | 8,647 |
2021-06-15 | $188.50 | $189.45 | $187.83 | $189.11 | $186.55 | 11,427 |
2021-06-14 | $190.83 | $191.24 | $188.66 | $188.94 | $186.39 | 9,625 |
2021-06-11 | $188.72 | $190.19 | $188.72 | $190.19 | $187.62 | 10,402 |
2021-06-10 | $190.37 | $190.93 | $188.09 | $188.41 | $185.86 | 8,169 |
2021-06-09 | $190.56 | $190.90 | $189.87 | $189.87 | $187.30 | 7,410 |
2021-06-08 | $189.57 | $191.54 | $189.28 | $191.37 | $188.78 | 12,104 |
2021-06-07 | $187.94 | $189.43 | $187.94 | $189.16 | $186.60 | 6,384 |
2021-06-04 | $187.93 | $187.93 | $186.79 | $187.60 | $185.06 | 13,661 |
2021-06-03 | $186.90 | $187.60 | $186.86 | $187.10 | $184.57 | 4,666 |
2021-06-02 | $189.00 | $189.00 | $187.83 | $188.67 | $186.12 | 15,138 |
2021-06-01 | $186.57 | $188.55 | $186.57 | $188.39 | $185.84 | 21,377 |
2021-05-28 | $186.60 | $186.60 | $185.12 | $185.44 | $182.93 | 2,761 |
2021-05-27 | $184.74 | $185.93 | $184.74 | $185.84 | $183.33 | 7,470 |
2021-05-26 | $181.51 | $183.52 | $181.47 | $183.52 | $181.03 | 8,419 |
2021-05-25 | $184.25 | $184.25 | $180.20 | $180.50 | $178.06 | 26,265 |
2021-05-24 | $181.68 | $183.38 | $181.68 | $182.83 | $180.36 | 5,719 |
2021-05-21 | $182.48 | $182.48 | $181.79 | $182.01 | $179.54 | 4,802 |
2021-05-20 | $180.25 | $181.25 | $178.76 | $181.15 | $178.70 | 8,318 |
2021-05-19 | $178.47 | $180.07 | $176.98 | $179.97 | $177.54 | 16,770 |
2021-05-18 | $182.65 | $183.27 | $181.27 | $181.27 | $178.82 | 7,505 |
2021-05-17 | $181.02 | $182.41 | $180.05 | $182.29 | $179.82 | 18,485 |
2021-05-14 | $179.75 | $182.05 | $179.75 | $181.88 | $179.42 | 8,530 |
2021-05-13 | $175.33 | $178.71 | $175.19 | $177.98 | $175.57 | 15,382 |
2021-05-12 | $179.31 | $179.31 | $174.45 | $174.76 | $172.40 | 11,879 |
2021-05-11 | $177.32 | $180.57 | $177.32 | $180.23 | $177.79 | 14,070 |
2021-05-10 | $184.95 | $185.16 | $181.41 | $181.53 | $179.08 | 14,464 |
2021-05-07 | $181.52 | $184.54 | $181.52 | $184.51 | $182.02 | 14,168 |
2021-05-06 | $181.55 | $182.20 | $179.61 | $182.17 | $179.71 | 11,360 |
2021-05-05 | $182.41 | $182.41 | $180.84 | $181.59 | $179.13 | 11,076 |
2021-05-04 | $181.95 | $181.95 | $180.15 | $181.22 | $178.77 | 14,235 |
2021-05-03 | $182.15 | $183.90 | $181.64 | $183.38 | $180.90 | 8,600 |
2021-04-30 | $181.41 | $182.24 | $180.38 | $180.73 | $178.29 | 8,594 |
2021-04-29 | $184.39 | $184.39 | $181.69 | $183.14 | $180.66 | 18,156 |
2021-04-28 | $182.51 | $183.29 | $182.00 | $182.85 | $180.38 | 11,023 |
2021-04-27 | $182.82 | $182.93 | $181.93 | $182.62 | $180.15 | 24,558 |
2021-04-26 | $182.04 | $183.10 | $182.04 | $182.36 | $179.89 | 13,464 |
2021-04-23 | $179.64 | $181.92 | $178.82 | $181.41 | $178.96 | 17,527 |
2021-04-22 | $179.44 | $180.62 | $178.32 | $178.32 | $175.91 | 11,873 |
2021-04-21 | $175.24 | $179.00 | $174.71 | $178.99 | $176.57 | 26,600 |
2021-04-20 | $178.60 | $178.70 | $174.55 | $175.44 | $173.07 | 23,540 |
2021-04-19 | $180.84 | $180.84 | $178.08 | $179.19 | $176.77 | 21,475 |
2021-04-16 | $181.08 | $181.50 | $180.04 | $180.94 | $178.49 | 13,508 |
2021-04-15 | $181.47 | $181.47 | $179.11 | $180.47 | $178.03 | 27,308 |
2021-04-14 | $178.48 | $181.47 | $178.48 | $179.54 | $177.11 | 18,142 |
2021-04-13 | $179.32 | $179.32 | $176.93 | $178.03 | $175.62 | 24,392 |
2021-04-12 | $179.58 | $179.58 | $178.26 | $179.09 | $176.67 | 18,669 |
2021-04-09 | $179.00 | $179.31 | $178.22 | $179.31 | $176.89 | 11,224 |
2021-04-08 | $178.63 | $178.85 | $176.89 | $178.85 | $176.43 | 12,060 |
2021-04-07 | $180.00 | $180.00 | $177.40 | $177.70 | $175.30 | 12,728 |
2021-04-06 | $180.17 | $181.61 | $179.71 | $179.88 | $177.45 | 16,964 |
2021-04-05 | $181.28 | $181.28 | $179.13 | $180.11 | $177.67 | 34,983 |
2021-04-01 | $177.12 | $179.14 | $177.12 | $179.14 | $176.72 | 13,812 |
2021-03-31 | $176.44 | $177.48 | $175.87 | $176.34 | $173.96 | 25,516 |
2021-03-30 | $173.23 | $175.38 | $173.23 | $175.07 | $172.70 | 15,606 |
2021-03-29 | $175.82 | $177.76 | $172.99 | $173.08 | $170.74 | 32,354 |
2021-03-26 | $174.99 | $177.28 | $174.07 | $177.11 | $174.72 | 35,209 |
2021-03-25 | $168.29 | $173.92 | $167.30 | $173.55 | $171.20 | 58,439 |
2021-03-24 | $174.08 | $175.65 | $169.97 | $169.97 | $167.67 | 30,531 |
2021-03-23 | $177.00 | $177.00 | $171.42 | $172.11 | $169.78 | 30,306 |
2021-03-22 | $181.12 | $181.12 | $177.76 | $178.18 | $175.77 | 50,099 |
2021-03-19 | $179.43 | $182.27 | $178.05 | $180.98 | $178.15 | 21,229 |
2021-03-18 | $183.30 | $185.65 | $179.57 | $179.77 | $176.96 | 26,188 |
2021-03-17 | $182.21 | $184.52 | $181.30 | $184.24 | $181.36 | 24,385 |
2021-03-16 | $185.60 | $185.60 | $182.78 | $183.09 | $180.22 | 29,102 |
2021-03-15 | $185.52 | $186.18 | $184.08 | $186.18 | $183.26 | 27,873 |
2021-03-12 | $183.24 | $185.47 | $183.24 | $185.30 | $182.40 | 40,511 |
2021-03-11 | $182.85 | $184.25 | $181.99 | $184.15 | $181.27 | 28,182 |
2021-03-10 | $179.90 | $181.62 | $179.79 | $181.08 | $178.25 | 43,696 |
2021-03-09 | $176.90 | $179.20 | $176.33 | $177.99 | $175.20 | 28,847 |
2021-03-08 | $174.25 | $177.19 | $173.92 | $175.78 | $173.03 | 35,671 |
2021-03-05 | $172.37 | $173.53 | $165.73 | $173.44 | $170.73 | 58,190 |
2021-03-04 | $174.03 | $175.06 | $166.85 | $169.59 | $166.94 | 56,619 |
2021-03-03 | $175.65 | $177.17 | $174.05 | $174.05 | $171.33 | 27,673 |
2021-03-02 | $177.83 | $177.83 | $175.07 | $175.07 | $172.33 | 29,678 |
2021-03-01 | $175.40 | $177.86 | $175.09 | $177.60 | $174.82 | 26,888 |
2021-02-26 | $172.32 | $174.10 | $168.83 | $171.56 | $168.87 | 42,642 |
2021-02-25 | $178.15 | $178.38 | $171.63 | $172.18 | $169.48 | 65,153 |
2021-02-24 | $174.31 | $178.24 | $174.31 | $178.03 | $175.24 | 48,634 |
2021-02-23 | $173.40 | $174.86 | $169.74 | $174.39 | $171.66 | 42,114 |
2021-02-22 | $174.71 | $177.05 | $174.34 | $175.70 | $172.95 | 54,128 |
2021-02-19 | $174.15 | $176.06 | $174.15 | $175.56 | $172.81 | 32,244 |
2021-02-18 | $173.30 | $174.00 | $171.94 | $172.39 | $169.69 | 22,018 |
2021-02-17 | $174.52 | $175.73 | $172.99 | $174.95 | $172.21 | 29,944 |
2021-02-16 | $178.23 | $178.23 | $175.37 | $176.34 | $173.58 | 37,803 |
2021-02-12 | $174.50 | $176.44 | $174.19 | $176.43 | $173.67 | 17,623 |
2021-02-11 | $175.55 | $176.61 | $172.92 | $175.27 | $172.53 | 33,465 |
2021-02-10 | $176.26 | $176.26 | $173.04 | $174.59 | $171.86 | 46,101 |
2021-02-09 | $173.49 | $175.49 | $173.16 | $174.69 | $171.95 | 33,545 |
2021-02-08 | $171.03 | $173.98 | $170.58 | $173.98 | $171.26 | 79,293 |
2021-02-05 | $169.07 | $169.90 | $168.30 | $169.90 | $167.24 | 31,130 |
2021-02-04 | $164.93 | $167.80 | $164.93 | $167.75 | $165.12 | 22,912 |
2021-02-03 | $164.12 | $164.77 | $163.16 | $164.58 | $162.00 | 22,389 |
2021-02-02 | $163.23 | $164.17 | $162.17 | $163.74 | $161.18 | 27,458 |
2021-02-01 | $159.83 | $162.14 | $158.14 | $161.84 | $159.31 | 21,333 |
2021-01-29 | $160.75 | $161.95 | $157.74 | $157.75 | $155.28 | 40,235 |
2021-01-28 | $161.18 | $162.19 | $159.73 | $160.62 | $158.11 | 32,563 |
2021-01-27 | $161.06 | $163.23 | $159.54 | $160.88 | $158.36 | 60,048 |
2021-01-26 | $165.93 | $165.93 | $163.65 | $163.72 | $161.16 | 22,712 |
2021-01-25 | $165.31 | $167.25 | $163.02 | $164.96 | $162.38 | 39,719 |
2021-01-22 | $161.90 | $165.35 | $161.77 | $165.25 | $162.66 | 21,024 |
2021-01-21 | $164.82 | $164.82 | $163.43 | $163.64 | $161.08 | 18,903 |
2021-01-20 | $164.50 | $165.38 | $163.76 | $164.84 | $162.26 | 15,022 |
2021-01-19 | $163.51 | $163.94 | $162.35 | $163.81 | $161.25 | 266,112 |
2021-01-15 | $161.61 | $162.56 | $160.23 | $161.68 | $159.15 | 50,234 |
2021-01-14 | $162.10 | $164.84 | $162.10 | $164.01 | $161.44 | 28,502 |
2021-01-13 | $162.89 | $162.89 | $160.90 | $161.01 | $158.49 | 34,426 |
2021-01-12 | $160.30 | $162.91 | $160.30 | $162.91 | $160.36 | 32,452 |
2021-01-11 | $157.61 | $160.08 | $157.61 | $159.91 | $157.41 | 14,907 |
2021-01-08 | $161.38 | $161.38 | $157.73 | $159.49 | $156.99 | 48,687 |
2021-01-07 | $159.63 | $160.87 | $159.21 | $160.77 | $158.25 | 40,291 |
2021-01-06 | $153.56 | $160.05 | $153.56 | $158.47 | $155.99 | 72,528 |
2021-01-05 | $148.52 | $153.06 | $148.52 | $152.25 | $149.87 | 29,495 |
2021-01-04 | $151.83 | $151.83 | $147.43 | $149.19 | $146.85 | 91,619 |
2020-12-31 | $150.97 | $151.43 | $149.74 | $150.94 | $148.58 | 17,810 |
2020-12-30 | $149.54 | $151.22 | $149.54 | $150.61 | $148.25 | 27,083 |
2020-12-29 | $151.90 | $151.90 | $148.39 | $149.27 | $146.93 | 16,800 |
2020-12-28 | $153.43 | $153.43 | $151.54 | $151.55 | $149.18 | 24,823 |
2020-12-24 | $151.63 | $151.97 | $150.84 | $151.52 | $149.15 | 26,461 |
2020-12-23 | $150.32 | $151.90 | $150.32 | $151.46 | $149.09 | 14,388 |
2020-12-22 | $149.34 | $150.34 | $149.34 | $150.12 | $147.77 | 13,461 |
2020-12-21 | $147.96 | $149.47 | $147.01 | $149.21 | $146.87 | 33,335 |
2020-12-18 | $151.00 | $151.82 | $149.82 | $150.28 | $147.62 | 35,729 |
2020-12-17 | $150.44 | $150.99 | $149.65 | $150.99 | $148.31 | 15,965 |
2020-12-16 | $150.08 | $150.09 | $148.87 | $149.49 | $146.84 | 31,949 |
2020-12-15 | $147.43 | $150.12 | $147.24 | $150.12 | $147.46 | 22,475 |
2020-12-14 | $148.47 | $148.87 | $146.44 | $146.45 | $143.86 | 23,386 |
2020-12-11 | $146.86 | $147.91 | $145.77 | $147.06 | $144.45 | 22,668 |
2020-12-10 | $146.33 | $148.10 | $145.47 | $148.01 | $145.39 | 21,694 |
2020-12-09 | $148.44 | $149.16 | $146.01 | $147.23 | $144.62 | 32,189 |
2020-12-08 | $146.10 | $147.94 | $146.10 | $147.83 | $145.21 | 32,641 |
2020-12-07 | $146.45 | $146.79 | $145.74 | $146.20 | $143.61 | 17,848 |
2020-12-04 | $144.27 | $146.82 | $144.27 | $146.74 | $144.14 | 24,083 |
2020-12-03 | $142.65 | $144.08 | $142.36 | $143.25 | $140.71 | 22,410 |
2020-12-02 | $141.42 | $142.67 | $140.67 | $142.40 | $139.88 | 27,902 |
2020-12-01 | $142.56 | $142.87 | $141.31 | $142.02 | $139.50 | 23,030 |
2020-11-30 | $142.65 | $142.79 | $139.96 | $140.40 | $137.91 | 25,378 |
2020-11-27 | $143.08 | $143.16 | $142.36 | $143.05 | $140.52 | 11,296 |
2020-11-25 | $143.52 | $143.52 | $141.72 | $142.84 | $140.31 | 13,726 |
2020-11-24 | $142.32 | $144.03 | $142.01 | $143.60 | $141.06 | 32,669 |
2020-11-23 | $139.12 | $141.25 | $138.73 | $140.75 | $138.26 | 17,243 |
2020-11-20 | $137.25 | $137.87 | $136.85 | $137.76 | $135.32 | 20,263 |
2020-11-19 | $136.21 | $137.58 | $135.89 | $137.57 | $135.13 | 10,190 |
2020-11-18 | $138.38 | $139.07 | $136.47 | $136.47 | $134.05 | 18,437 |
2020-11-17 | $135.87 | $138.25 | $135.01 | $137.94 | $135.49 | 52,477 |
2020-11-16 | $136.12 | $137.24 | $135.46 | $137.23 | $134.80 | 24,756 |
2020-11-13 | $131.65 | $133.89 | $131.65 | $133.63 | $131.26 | 18,237 |
2020-11-12 | $131.96 | $132.46 | $129.73 | $130.69 | $128.38 | 33,953 |
2020-11-11 | $133.98 | $133.98 | $131.97 | $132.95 | $130.59 | 16,533 |
2020-11-10 | $131.79 | $133.48 | $131.32 | $133.02 | $130.66 | 22,899 |
2020-11-09 | $134.06 | $134.94 | $130.91 | $130.94 | $128.62 | 54,658 |
2020-11-06 | $128.21 | $128.21 | $126.84 | $126.86 | $124.61 | 31,342 |
2020-11-05 | $125.73 | $128.47 | $125.73 | $128.14 | $125.87 | 28,015 |
2020-11-04 | $124.07 | $125.77 | $122.90 | $124.36 | $122.15 | 48,903 |
2020-11-03 | $123.38 | $125.60 | $123.38 | $125.10 | $122.88 | 23,253 |
2020-11-02 | $120.83 | $121.94 | $120.49 | $121.94 | $119.78 | 70,736 |
2020-10-30 | $120.38 | $121.15 | $118.58 | $119.48 | $117.36 | 93,136 |
2020-10-29 | $119.96 | $121.64 | $118.89 | $121.30 | $119.15 | 54,102 |
2020-10-28 | $120.91 | $121.84 | $119.89 | $119.97 | $117.85 | 41,773 |
2020-10-27 | $125.02 | $125.21 | $123.69 | $123.70 | $121.51 | 25,094 |
2020-10-26 | $126.11 | $126.30 | $123.68 | $125.16 | $122.94 | 23,158 |
2020-10-23 | $127.56 | $127.96 | $126.76 | $127.94 | $125.67 | 46,703 |
2020-10-22 | $125.47 | $127.27 | $125.44 | $127.18 | $124.93 | 22,731 |
2020-10-21 | $126.48 | $126.80 | $125.39 | $125.48 | $123.26 | 25,147 |
2020-10-20 | $126.23 | $127.58 | $126.18 | $126.41 | $124.17 | 19,035 |
2020-10-19 | $127.36 | $128.09 | $125.39 | $125.51 | $123.29 | 26,730 |
2020-10-16 | $127.83 | $127.88 | $127.15 | $127.26 | $125.01 | 17,770 |
2020-10-15 | $124.20 | $127.73 | $124.20 | $127.45 | $125.20 | 26,587 |
2020-10-14 | $126.88 | $127.89 | $125.99 | $126.05 | $123.82 | 32,719 |
2020-10-13 | $127.00 | $127.30 | $126.37 | $126.91 | $124.66 | 15,770 |
2020-10-12 | $127.39 | $127.98 | $127.01 | $127.83 | $125.57 | 34,760 |
2020-10-09 | $127.38 | $127.53 | $126.50 | $126.95 | $124.70 | 19,217 |
2020-10-08 | $125.79 | $126.36 | $125.43 | $126.36 | $124.12 | 38,655 |
2020-10-07 | $123.91 | $125.05 | $123.91 | $124.69 | $122.48 | 27,817 |
2020-10-06 | $123.49 | $125.66 | $122.45 | $122.54 | $120.37 | 44,905 |
2020-10-05 | $121.03 | $123.01 | $121.03 | $122.87 | $120.69 | 16,921 |
2020-10-02 | $116.45 | $120.37 | $116.45 | $120.05 | $117.92 | 38,723 |
2020-10-01 | $117.65 | $118.92 | $117.17 | $118.92 | $116.81 | 20,531 |
2020-09-30 | $116.93 | $118.49 | $116.76 | $117.09 | $115.02 | 21,484 |
2020-09-29 | $117.01 | $117.45 | $115.82 | $116.80 | $114.73 | 14,400 |
2020-09-28 | $115.88 | $117.61 | $115.88 | $117.34 | $115.26 | 19,203 |
2020-09-25 | $112.35 | $114.64 | $112.35 | $114.27 | $112.25 | 30,942 |
2020-09-24 | $112.61 | $114.75 | $111.39 | $113.02 | $111.02 | 56,532 |
2020-09-23 | $116.25 | $117.08 | $112.98 | $112.98 | $110.98 | 110,723 |
2020-09-22 | $115.89 | $116.42 | $114.76 | $116.27 | $114.21 | 27,278 |
2020-09-21 | $116.72 | $116.86 | $114.29 | $115.45 | $113.40 | 50,441 |
2020-09-18 | $120.13 | $120.93 | $118.65 | $119.78 | $117.30 | 29,797 |
2020-09-17 | $118.98 | $120.47 | $118.71 | $120.09 | $117.60 | 27,888 |
2020-09-16 | $120.42 | $122.17 | $120.28 | $120.77 | $118.27 | 14,624 |
2020-09-15 | $120.47 | $120.63 | $119.59 | $119.78 | $117.30 | 18,540 |
2020-09-14 | $118.31 | $119.69 | $118.21 | $119.57 | $117.09 | 19,570 |
2020-09-11 | $118.30 | $118.30 | $116.02 | $117.04 | $114.61 | 24,996 |
2020-09-10 | $119.53 | $120.30 | $117.73 | $117.84 | $115.40 | 15,524 |
2020-09-09 | $119.02 | $119.51 | $118.33 | $118.93 | $116.46 | 20,808 |
2020-09-08 | $118.20 | $119.38 | $117.36 | $117.89 | $115.45 | 27,615 |
2020-09-04 | $122.14 | $122.42 | $117.80 | $120.31 | $117.82 | 25,220 |
2020-09-03 | $124.06 | $124.54 | $120.58 | $121.07 | $118.56 | 31,030 |
2020-09-02 | $124.17 | $125.13 | $123.36 | $124.98 | $122.39 | 20,007 |
2020-09-01 | $122.16 | $123.87 | $122.02 | $123.87 | $121.30 | 26,559 |
2020-08-31 | $123.80 | $123.80 | $122.29 | $122.34 | $119.80 | 36,820 |
2020-08-28 | $123.53 | $123.88 | $122.99 | $123.87 | $121.30 | 24,069 |
2020-08-27 | $122.97 | $123.37 | $122.30 | $122.89 | $120.34 | 18,119 |
2020-08-26 | $123.50 | $123.72 | $122.67 | $122.75 | $120.20 | 16,556 |
2020-08-25 | $123.91 | $124.08 | $122.59 | $123.56 | $121.00 | 19,801 |
2020-08-24 | $122.98 | $123.62 | $122.29 | $123.62 | $121.06 | 14,197 |
2020-08-21 | $122.21 | $122.62 | $121.56 | $121.96 | $119.43 | 26,970 |
2020-08-20 | $122.35 | $123.28 | $122.35 | $123.01 | $120.46 | 13,946 |
2020-08-19 | $123.92 | $124.86 | $123.42 | $123.63 | $121.07 | 27,726 |
2020-08-18 | $124.70 | $124.96 | $123.46 | $123.80 | $121.23 | 24,790 |
2020-08-17 | $124.99 | $125.16 | $124.44 | $125.07 | $122.48 | 32,428 |
2020-08-14 | $123.89 | $125.16 | $123.62 | $124.62 | $122.04 | 12,034 |
2020-08-13 | $124.64 | $125.38 | $124.17 | $124.49 | $121.91 | 29,971 |
2020-08-12 | $125.63 | $125.84 | $124.12 | $124.85 | $122.26 | 36,639 |
2020-08-11 | $125.42 | $126.57 | $124.09 | $124.39 | $121.81 | 40,543 |
2020-08-10 | $123.50 | $125.13 | $123.50 | $124.49 | $121.90 | 36,072 |
2020-08-07 | $121.09 | $123.29 | $121.09 | $123.29 | $120.73 | 21,711 |
2020-08-06 | $121.74 | $122.08 | $121.31 | $121.76 | $119.23 | 12,723 |
2020-08-05 | $120.57 | $121.97 | $120.57 | $121.97 | $119.44 | 26,225 |
2020-08-04 | $118.43 | $119.79 | $118.43 | $119.75 | $117.27 | 20,812 |
2020-08-03 | $117.50 | $118.87 | $117.25 | $118.78 | $116.32 | 50,793 |
2020-07-31 | $117.85 | $117.85 | $115.19 | $116.98 | $114.55 | 29,957 |
2020-07-30 | $117.08 | $118.35 | $116.75 | $118.23 | $115.78 | 27,612 |
2020-07-29 | $116.17 | $118.74 | $116.17 | $118.50 | $116.04 | 44,799 |
2020-07-28 | $115.99 | $116.68 | $115.54 | $115.59 | $113.19 | 24,635 |
2020-07-27 | $115.43 | $116.47 | $114.82 | $116.47 | $114.05 | 21,406 |
2020-07-24 | $115.64 | $115.81 | $114.83 | $115.04 | $112.65 | 38,523 |
2020-07-23 | $116.03 | $117.73 | $115.57 | $116.57 | $114.15 | 42,901 |
2020-07-22 | $115.19 | $116.39 | $115.19 | $116.18 | $113.77 | 28,022 |
2020-07-21 | $114.80 | $116.64 | $114.80 | $116.04 | $113.63 | 333,738 |
2020-07-20 | $114.48 | $114.65 | $113.54 | $114.05 | $111.68 | 41,164 |
2020-07-17 | $114.46 | $115.22 | $114.05 | $114.72 | $112.34 | 20,483 |
2020-07-16 | $113.74 | $114.72 | $113.44 | $114.32 | $111.95 | 37,033 |
2020-07-15 | $112.77 | $115.19 | $112.77 | $114.77 | $112.39 | 57,970 |
2020-07-14 | $108.67 | $110.74 | $108.38 | $110.74 | $108.44 | 48,695 |
2020-07-13 | $111.47 | $112.47 | $109.05 | $109.07 | $106.81 | 35,483 |
2020-07-10 | $108.24 | $110.56 | $108.24 | $110.56 | $108.27 | 48,797 |
2020-07-09 | $110.57 | $110.57 | $107.34 | $108.56 | $106.31 | 33,392 |
2020-07-08 | $109.90 | $110.78 | $108.68 | $110.47 | $108.18 | 28,919 |
2020-07-07 | $111.06 | $111.65 | $109.70 | $109.76 | $107.48 | 53,935 |
2020-07-06 | $112.78 | $113.42 | $111.62 | $112.09 | $109.77 | 33,639 |
2020-07-02 | $112.40 | $113.13 | $110.49 | $110.81 | $108.51 | 51,327 |
2020-07-01 | $111.53 | $112.50 | $110.06 | $110.42 | $108.13 | 46,575 |
2020-06-30 | $110.00 | $111.75 | $109.95 | $111.71 | $109.39 | 87,417 |
2020-06-29 | $107.78 | $110.56 | $107.19 | $110.24 | $107.95 | 31,200 |
2020-06-26 | $108.22 | $108.23 | $106.18 | $106.55 | $104.34 | 35,505 |
2020-06-25 | $106.97 | $109.25 | $106.23 | $109.23 | $106.96 | 209,547 |
2020-06-24 | $110.06 | $110.06 | $106.36 | $107.64 | $105.41 | 327,775 |
2020-06-23 | $112.44 | $112.65 | $111.40 | $111.69 | $109.37 | 208,869 |
2020-06-22 | $109.51 | $111.23 | $109.12 | $111.23 | $108.92 | 813,231 |
2020-06-19 | $113.19 | $113.19 | $110.50 | $110.90 | $108.30 | 22,680 |
2020-06-18 | $110.96 | $112.86 | $110.76 | $111.75 | $109.13 | 188,393 |
2020-06-17 | $114.18 | $114.57 | $111.95 | $112.17 | $109.54 | 31,586 |
2020-06-16 | $115.95 | $116.14 | $113.52 | $114.12 | $111.44 | 198,883 |
2020-06-15 | $104.84 | $112.31 | $104.84 | $111.67 | $109.05 | 53,363 |
2020-06-12 | $110.92 | $111.59 | $106.81 | $109.84 | $107.26 | 69,392 |
2020-06-11 | $110.75 | $111.83 | $106.86 | $106.93 | $104.42 | 73,049 |
2020-06-10 | $120.03 | $120.03 | $116.35 | $116.48 | $113.75 | 49,409 |
2020-06-09 | $121.38 | $121.74 | $119.57 | $120.71 | $117.88 | 188,844 |
2020-06-08 | $121.84 | $123.86 | $121.84 | $123.86 | $120.95 | 63,543 |
2020-06-05 | $119.04 | $121.27 | $119.04 | $120.08 | $117.26 | 124,776 |
2020-06-04 | $112.92 | $115.03 | $112.92 | $114.62 | $111.93 | 79,728 |
2020-06-03 | $111.22 | $114.31 | $111.22 | $113.83 | $111.16 | 122,808 |
2020-06-02 | $109.58 | $110.83 | $109.23 | $110.45 | $107.86 | 54,857 |
2020-06-01 | $108.08 | $110.32 | $108.08 | $109.16 | $106.60 | 35,745 |
2020-05-29 | $107.85 | $108.46 | $106.60 | $108.27 | $105.73 | 51,955 |
2020-05-28 | $112.25 | $112.50 | $108.58 | $108.88 | $106.33 | 85,497 |
2020-05-27 | $109.35 | $111.54 | $107.54 | $111.54 | $108.92 | 88,387 |
2020-05-26 | $107.29 | $108.35 | $107.29 | $107.56 | $105.04 | 40,809 |
2020-05-22 | $103.74 | $104.10 | $102.57 | $104.10 | $101.66 | 44,169 |
2020-05-21 | $103.11 | $104.34 | $102.66 | $103.70 | $101.27 | 36,169 |
2020-05-20 | $101.86 | $104.06 | $101.86 | $103.42 | $100.99 | 47,060 |
2020-05-19 | $101.69 | $102.77 | $100.34 | $100.34 | $97.99 | 42,983 |
2020-05-18 | $100.00 | $102.67 | $99.99 | $102.28 | $99.88 | 132,115 |
2020-05-15 | $93.97 | $96.49 | $93.97 | $96.18 | $93.92 | 52,681 |
2020-05-14 | $93.32 | $94.92 | $90.61 | $94.91 | $92.68 | 857,755 |
2020-05-13 | $97.56 | $97.78 | $93.19 | $94.67 | $92.45 | 185,135 |
2020-05-12 | $102.39 | $102.39 | $98.22 | $98.37 | $96.06 | 157,337 |
2020-05-11 | $102.12 | $102.75 | $100.60 | $101.80 | $99.41 | 61,651 |
2020-05-08 | $100.67 | $103.17 | $100.61 | $103.06 | $100.64 | 43,103 |
2020-05-07 | $98.70 | $99.89 | $98.57 | $99.00 | $96.68 | 56,689 |
2020-05-06 | $99.44 | $99.87 | $97.34 | $97.43 | $95.14 | 68,913 |
2020-05-05 | $100.48 | $101.96 | $98.63 | $98.88 | $96.56 | 60,255 |
2020-05-04 | $97.61 | $99.16 | $96.80 | $98.95 | $96.63 | 176,131 |
2020-05-01 | $100.70 | $100.70 | $97.64 | $98.91 | $96.59 | 76,012 |
2020-04-30 | $104.70 | $104.72 | $102.86 | $102.95 | $100.53 | 85,737 |
2020-04-29 | $104.17 | $107.27 | $103.49 | $106.56 | $104.06 | 89,343 |
2020-04-28 | $101.62 | $102.57 | $99.47 | $101.23 | $98.86 | 124,207 |
2020-04-27 | $95.71 | $99.88 | $95.71 | $99.19 | $96.86 | 201,134 |
2020-04-24 | $94.88 | $95.52 | $93.29 | $94.95 | $92.72 | 181,397 |
2020-04-23 | $92.89 | $95.29 | $92.89 | $93.81 | $91.61 | 862,577 |
2020-04-22 | $93.65 | $93.65 | $91.89 | $92.28 | $90.12 | 75,131 |
2020-04-21 | $91.63 | $92.50 | $90.73 | $91.51 | $89.36 | 177,149 |
2020-04-20 | $93.18 | $95.24 | $92.88 | $93.50 | $91.31 | 471,790 |
2020-04-17 | $93.58 | $95.32 | $93.58 | $94.86 | $92.63 | 291,099 |
2020-04-16 | $92.03 | $92.32 | $89.27 | $90.76 | $88.63 | 630,830 |
2020-04-15 | $92.87 | $93.11 | $91.05 | $91.83 | $89.68 | 166,272 |
2020-04-14 | $96.36 | $97.70 | $94.75 | $95.69 | $93.45 | 90,627 |
2020-04-13 | $96.58 | $96.97 | $93.37 | $94.28 | $92.07 | 1,259,244 |
2020-04-09 | $94.67 | $97.54 | $94.67 | $96.92 | $94.65 | 351,423 |
2020-04-08 | $89.51 | $93.08 | $89.29 | $92.39 | $90.22 | 108,598 |
2020-04-07 | $90.93 | $92.72 | $87.76 | $88.30 | $86.23 | 192,063 |
2020-04-06 | $84.63 | $88.15 | $84.48 | $87.73 | $85.67 | 341,810 |
2020-04-03 | $83.85 | $84.20 | $80.13 | $81.46 | $79.55 | 218,953 |
2020-04-02 | $83.52 | $86.59 | $82.24 | $84.06 | $82.09 | 314,960 |
2020-04-01 | $86.06 | $86.56 | $83.00 | $83.86 | $81.89 | 240,498 |
2020-03-31 | $89.90 | $90.89 | $88.17 | $89.44 | $87.34 | 191,646 |
2020-03-30 | $88.63 | $89.99 | $87.09 | $89.93 | $87.82 | 987,866 |
2020-03-27 | $89.02 | $90.78 | $87.33 | $88.21 | $86.14 | 205,594 |
2020-03-26 | $87.81 | $92.63 | $87.81 | $92.03 | $89.87 | 219,075 |
2020-03-25 | $85.92 | $90.24 | $83.90 | $86.87 | $84.83 | 200,505 |
2020-03-24 | $82.41 | $85.60 | $82.25 | $85.60 | $83.59 | 192,623 |
2020-03-23 | $80.45 | $80.75 | $76.37 | $79.31 | $77.45 | 357,276 |
2020-03-20 | $84.83 | $86.63 | $80.37 | $80.73 | $78.44 | 120,494 |
2020-03-19 | $78.90 | $85.32 | $77.32 | $84.01 | $81.63 | 269,141 |
2020-03-18 | $83.55 | $85.57 | $77.25 | $80.15 | $77.88 | 169,776 |
2020-03-17 | $86.13 | $89.49 | $82.38 | $88.11 | $85.61 | 464,896 |
2020-03-16 | $86.52 | $90.50 | $83.01 | $83.41 | $81.04 | 400,860 |
2020-03-13 | $94.40 | $96.85 | $89.70 | $96.80 | $94.05 | 291,483 |
2020-03-12 | $93.81 | $96.46 | $88.83 | $90.10 | $87.54 | 982,540 |
2020-03-11 | $104.85 | $105.76 | $100.17 | $101.41 | $98.53 | 706,085 |
2020-03-10 | $107.71 | $108.05 | $102.92 | $107.76 | $104.70 | 163,336 |
2020-03-09 | $106.92 | $109.28 | $104.31 | $104.61 | $101.64 | 1,546,149 |
2020-03-06 | $114.19 | $116.73 | $113.25 | $115.80 | $112.52 | 562,189 |
2020-03-05 | $119.50 | $120.18 | $116.72 | $117.93 | $114.58 | 74,858 |
2020-03-04 | $121.38 | $122.42 | $119.62 | $122.41 | $118.94 | 74,334 |
2020-03-03 | $121.70 | $124.04 | $118.04 | $119.33 | $115.95 | 92,529 |
2020-03-02 | $119.37 | $121.86 | $117.79 | $121.86 | $118.40 | 275,318 |
2020-02-28 | $116.40 | $119.49 | $116.40 | $119.10 | $115.72 | 1,065,997 |
2020-02-27 | $122.33 | $124.91 | $120.25 | $120.32 | $116.91 | 552,986 |
2020-02-26 | $127.16 | $127.79 | $124.71 | $124.93 | $121.39 | 237,613 |
2020-02-25 | $131.49 | $131.49 | $126.46 | $126.63 | $123.04 | 129,883 |
2020-02-24 | $130.99 | $131.67 | $130.53 | $131.37 | $127.64 | 76,743 |
2020-02-21 | $136.08 | $136.08 | $134.98 | $135.15 | $131.32 | 29,467 |
2020-02-20 | $136.03 | $136.95 | $135.27 | $136.76 | $132.88 | 17,711 |
2020-02-19 | $136.15 | $136.70 | $135.81 | $136.24 | $132.38 | 17,130 |
2020-02-18 | $135.74 | $136.18 | $134.94 | $135.71 | $131.86 | 32,034 |
2020-02-14 | $136.91 | $136.91 | $135.90 | $136.21 | $132.35 | 18,367 |
2020-02-13 | $135.93 | $136.87 | $135.82 | $136.71 | $132.83 | 21,462 |
2020-02-12 | $136.23 | $136.55 | $136.04 | $136.46 | $132.59 | 83,271 |
2020-02-11 | $134.96 | $136.20 | $134.96 | $135.39 | $131.55 | 21,878 |
2020-02-10 | $133.38 | $134.20 | $133.38 | $134.20 | $130.39 | 24,784 |
2020-02-07 | $134.70 | $134.70 | $133.37 | $133.72 | $129.93 | 22,935 |
2020-02-06 | $136.37 | $136.37 | $135.28 | $135.33 | $131.49 | 32,409 |
2020-02-05 | $134.82 | $135.83 | $134.48 | $135.67 | $131.82 | 42,691 |
2020-02-04 | $133.29 | $134.09 | $133.29 | $133.48 | $129.69 | 25,424 |
2020-02-03 | $131.61 | $132.58 | $131.60 | $131.93 | $128.19 | 38,660 |
2020-01-31 | $133.23 | $133.23 | $130.57 | $130.92 | $127.21 | 122,339 |
2020-01-30 | $132.91 | $134.00 | $132.44 | $134.00 | $130.20 | 34,049 |
2020-01-29 | $135.05 | $135.07 | $133.83 | $133.83 | $130.03 | 18,363 |
2020-01-28 | $134.55 | $135.18 | $134.41 | $134.74 | $130.92 | 27,392 |
2020-01-27 | $133.38 | $134.53 | $132.94 | $133.77 | $129.98 | 75,273 |
2020-01-24 | $137.66 | $137.66 | $134.92 | $135.67 | $131.82 | 52,849 |
2020-01-23 | $136.92 | $137.63 | $135.86 | $137.37 | $133.47 | 30,603 |
2020-01-22 | $138.04 | $138.12 | $137.02 | $137.28 | $133.39 | 25,598 |
2020-01-21 | $138.00 | $138.00 | $137.16 | $137.21 | $133.32 | 31,199 |
2020-01-17 | $139.30 | $139.30 | $138.46 | $138.57 | $134.64 | 33,811 |
2020-01-16 | $138.03 | $139.07 | $138.03 | $138.92 | $134.98 | 27,846 |
2020-01-15 | $136.67 | $137.66 | $136.67 | $137.25 | $133.36 | 36,885 |
2020-01-14 | $136.10 | $137.65 | $136.05 | $136.88 | $133.00 | 37,949 |
2020-01-13 | $135.61 | $136.62 | $135.30 | $136.62 | $132.74 | 28,886 |
2020-01-10 | $136.38 | $136.38 | $135.18 | $135.54 | $131.70 | 22,976 |
2020-01-09 | $136.71 | $136.90 | $136.16 | $136.27 | $132.40 | 27,226 |
2020-01-08 | $136.10 | $136.97 | $136.07 | $136.20 | $132.34 | 50,478 |
2020-01-07 | $136.38 | $136.52 | $135.90 | $136.15 | $132.29 | 20,186 |
2020-01-06 | $135.83 | $136.81 | $135.40 | $136.64 | $132.76 | 33,421 |
2020-01-03 | $135.19 | $136.61 | $135.03 | $136.56 | $132.69 | 103,763 |
2020-01-02 | $137.46 | $137.62 | $135.77 | $136.91 | $133.03 | 45,621 |
2019-12-31 | $136.26 | $137.23 | $136.26 | $136.71 | $132.83 | 26,912 |
2019-12-30 | $136.72 | $137.05 | $135.89 | $136.49 | $132.62 | 34,598 |
2019-12-27 | $137.42 | $137.42 | $136.54 | $136.58 | $132.71 | 34,856 |
2019-12-26 | $137.24 | $137.46 | $137.02 | $137.07 | $133.18 | 15,411 |
2019-12-24 | $136.90 | $137.18 | $136.82 | $137.14 | $133.25 | 16,644 |
2019-12-23 | $136.98 | $137.04 | $136.50 | $136.89 | $133.01 | 25,651 |
2019-12-20 | $137.73 | $137.97 | $137.46 | $137.55 | $132.98 | 32,750 |
2019-12-19 | $136.96 | $137.30 | $136.87 | $137.30 | $132.73 | 14,269 |
2019-12-18 | $136.72 | $137.11 | $136.45 | $136.96 | $132.40 | 17,243 |
2019-12-17 | $136.22 | $136.56 | $135.93 | $136.56 | $132.02 | 20,564 |
2019-12-16 | $136.16 | $136.77 | $135.93 | $135.93 | $131.41 | 23,006 |
2019-12-13 | $135.71 | $136.01 | $134.78 | $135.03 | $130.54 | 16,209 |
2019-12-12 | $134.58 | $136.57 | $134.58 | $135.80 | $131.28 | 42,418 |
2019-12-11 | $134.56 | $134.71 | $134.19 | $134.57 | $130.09 | 15,470 |
2019-12-10 | $134.39 | $134.74 | $134.03 | $134.36 | $129.89 | 17,572 |
2019-12-09 | $134.70 | $134.93 | $134.53 | $134.53 | $130.06 | 15,001 |
2019-12-06 | $134.27 | $135.26 | $134.27 | $134.78 | $130.30 | 49,362 |
2019-12-05 | $133.15 | $133.70 | $132.97 | $133.19 | $128.76 | 27,364 |
2019-12-04 | $132.64 | $133.38 | $132.64 | $132.80 | $128.38 | 29,163 |
2019-12-03 | $131.39 | $132.06 | $130.86 | $132.06 | $127.67 | 33,370 |
2019-12-02 | $134.29 | $134.29 | $132.63 | $132.70 | $128.29 | 27,879 |
2019-11-29 | $134.62 | $134.77 | $133.99 | $134.03 | $129.57 | 13,834 |
2019-11-27 | $134.60 | $135.04 | $134.60 | $134.95 | $130.46 | 15,702 |
2019-11-26 | $134.26 | $134.87 | $134.04 | $134.24 | $129.78 | 20,971 |
2019-11-25 | $132.25 | $134.42 | $132.25 | $134.23 | $129.77 | 50,535 |
2019-11-22 | $131.86 | $131.92 | $131.17 | $131.81 | $127.43 | 22,384 |
2019-11-21 | $132.20 | $132.20 | $131.00 | $131.27 | $126.90 | 19,901 |
2019-11-20 | $132.26 | $132.97 | $131.20 | $132.05 | $127.66 | 36,937 |
2019-11-19 | $132.68 | $133.06 | $132.16 | $132.65 | $128.24 | 16,328 |
2019-11-18 | $132.85 | $132.85 | $132.27 | $132.51 | $128.10 | 22,507 |
2019-11-15 | $133.29 | $133.35 | $132.65 | $133.03 | $128.61 | 11,459 |
2019-11-14 | $132.27 | $133.05 | $132.27 | $132.62 | $128.21 | 27,651 |
2019-11-13 | $132.33 | $132.64 | $131.82 | $132.59 | $128.18 | 23,420 |
2019-11-12 | $133.14 | $133.73 | $132.81 | $133.08 | $128.65 | 15,409 |
2019-11-11 | $132.48 | $133.00 | $132.13 | $133.00 | $128.58 | 16,361 |
2019-11-08 | $132.87 | $133.33 | $132.55 | $133.17 | $128.74 | 28,651 |
2019-11-07 | $133.71 | $134.23 | $132.78 | $133.01 | $128.59 | 28,587 |
2019-11-06 | $133.15 | $133.15 | $132.33 | $132.66 | $128.25 | 29,228 |
2019-11-05 | $133.18 | $134.31 | $133.12 | $133.14 | $128.71 | 38,089 |
2019-11-04 | $132.92 | $133.29 | $132.52 | $132.97 | $128.55 | 58,088 |
2019-11-01 | $130.97 | $132.02 | $130.82 | $132.00 | $127.61 | 31,420 |
2019-10-31 | $130.75 | $130.75 | $129.14 | $129.98 | $125.66 | 46,804 |
2019-10-30 | $131.60 | $131.60 | $130.22 | $130.95 | $126.59 | 45,158 |
2019-10-29 | $130.80 | $131.79 | $130.20 | $131.51 | $127.14 | 32,564 |
2019-10-28 | $130.60 | $131.65 | $130.60 | $131.14 | $126.78 | 29,886 |
2019-10-25 | $129.27 | $130.53 | $129.27 | $130.09 | $125.76 | 16,830 |
2019-10-24 | $130.18 | $130.18 | $128.99 | $129.54 | $125.23 | 11,681 |
2019-10-23 | $129.15 | $129.74 | $129.05 | $129.73 | $125.42 | 15,136 |
2019-10-22 | $129.32 | $129.92 | $128.91 | $129.29 | $124.99 | 23,121 |
2019-10-21 | $128.96 | $129.90 | $128.96 | $129.06 | $124.77 | 27,065 |
2019-10-18 | $127.91 | $128.59 | $127.06 | $127.93 | $123.68 | 36,481 |
2019-10-17 | $127.47 | $128.47 | $127.47 | $128.28 | $124.01 | 34,153 |
2019-10-16 | $126.65 | $127.56 | $126.43 | $127.01 | $122.79 | 556,520 |
2019-10-15 | $126.00 | $127.39 | $125.77 | $126.87 | $122.65 | 170,264 |
2019-10-14 | $125.87 | $125.92 | $125.27 | $125.73 | $121.55 | 32,145 |
2019-10-11 | $125.73 | $127.47 | $125.73 | $126.15 | $121.95 | 70,423 |
2019-10-10 | $123.70 | $124.62 | $123.48 | $123.97 | $119.85 | 37,092 |
2019-10-09 | $123.96 | $124.07 | $123.18 | $123.60 | $119.49 | 49,125 |
2019-10-08 | $123.85 | $124.04 | $122.73 | $123.01 | $118.92 | 64,945 |
2019-10-07 | $124.83 | $125.88 | $124.31 | $125.10 | $120.94 | 38,205 |
2019-10-04 | $124.06 | $125.10 | $123.53 | $125.08 | $120.92 | 27,964 |
2019-10-03 | $123.05 | $123.91 | $121.69 | $123.79 | $119.67 | 84,499 |
2019-10-02 | $123.89 | $123.89 | $122.54 | $123.48 | $119.37 | 72,563 |
2019-10-01 | $127.45 | $128.53 | $124.60 | $124.70 | $120.55 | 77,006 |
2019-09-30 | $126.85 | $127.62 | $126.59 | $126.92 | $122.70 | 154,458 |
2019-09-27 | $127.87 | $128.25 | $126.32 | $126.79 | $122.57 | 43,014 |
2019-09-26 | $128.65 | $128.65 | $127.21 | $127.60 | $123.36 | 77,201 |
2019-09-25 | $127.07 | $128.98 | $126.96 | $128.76 | $124.48 | 81,980 |
2019-09-24 | $128.96 | $129.32 | $126.88 | $127.23 | $123.00 | 109,688 |
2019-09-23 | $128.06 | $129.13 | $127.55 | $128.75 | $124.47 | 25,784 |
2019-09-20 | $129.48 | $130.02 | $128.69 | $129.05 | $124.40 | 61,852 |
2019-09-19 | $130.24 | $130.84 | $129.19 | $129.20 | $124.54 | 95,020 |
2019-09-18 | $130.55 | $130.67 | $128.97 | $129.92 | $125.24 | 61,916 |
2019-09-17 | $130.47 | $130.74 | $129.94 | $130.72 | $126.01 | 57,064 |
2019-09-16 | $130.88 | $131.83 | $130.63 | $131.19 | $126.46 | 44,294 |
2019-09-13 | $130.97 | $132.05 | $130.83 | $130.87 | $126.15 | 78,189 |
2019-09-12 | $130.46 | $130.99 | $129.22 | $130.59 | $125.88 | 91,418 |
2019-09-11 | $128.38 | $130.47 | $127.77 | $130.46 | $125.76 | 34,705 |
2019-09-10 | $126.07 | $127.99 | $125.65 | $127.97 | $123.36 | 52,145 |
2019-09-09 | $124.74 | $126.21 | $124.50 | $126.15 | $121.60 | 58,789 |
2019-09-06 | $124.57 | $125.08 | $124.21 | $124.29 | $119.81 | 35,496 |
2019-09-05 | $123.31 | $125.43 | $123.31 | $124.39 | $119.91 | 126,296 |
2019-09-04 | $121.86 | $122.24 | $121.57 | $122.03 | $117.63 | 27,397 |
2019-09-03 | $121.66 | $121.95 | $120.37 | $120.88 | $116.52 | 77,743 |
2019-08-30 | $123.28 | $123.28 | $122.06 | $122.58 | $118.16 | 25,966 |
2019-08-29 | $121.89 | $122.92 | $121.89 | $122.64 | $118.22 | 164,146 |
2019-08-28 | $118.84 | $121.21 | $118.84 | $120.65 | $116.30 | 52,330 |
2019-08-27 | $121.55 | $121.55 | $119.15 | $119.31 | $115.01 | 51,865 |
2019-08-26 | $121.05 | $121.05 | $120.05 | $120.74 | $116.39 | 87,908 |
2019-08-23 | $122.77 | $123.33 | $119.48 | $119.81 | $115.49 | 58,026 |
2019-08-22 | $123.81 | $124.25 | $122.88 | $123.43 | $118.98 | 34,406 |
2019-08-21 | $123.60 | $123.74 | $123.20 | $123.56 | $119.11 | 30,090 |
2019-08-20 | $123.11 | $123.11 | $122.59 | $122.59 | $118.17 | 24,026 |
2019-08-19 | $123.43 | $123.92 | $123.28 | $123.39 | $118.94 | 41,727 |
2019-08-16 | $120.18 | $122.21 | $119.99 | $122.06 | $117.66 | 54,196 |
2019-08-15 | $120.40 | $120.40 | $119.06 | $119.56 | $115.25 | 93,410 |
2019-08-14 | $121.48 | $122.31 | $119.82 | $120.03 | $115.70 | 76,643 |
2019-08-13 | $122.12 | $125.05 | $122.12 | $123.55 | $119.10 | 28,198 |
2019-08-12 | $123.34 | $123.34 | $122.30 | $122.51 | $118.09 | 25,643 |
2019-08-09 | $125.06 | $125.06 | $123.78 | $124.10 | $119.63 | 44,815 |
2019-08-08 | $123.81 | $125.63 | $123.81 | $125.51 | $120.99 | 33,129 |
2019-08-07 | $121.55 | $123.28 | $120.95 | $123.06 | $118.63 | 135,312 |
2019-08-06 | $122.88 | $123.21 | $121.56 | $122.94 | $118.51 | 186,925 |
2019-08-05 | $123.41 | $123.41 | $120.70 | $121.95 | $117.56 | 257,918 |
2019-08-02 | $126.44 | $126.44 | $124.66 | $125.72 | $121.19 | 56,563 |
2019-08-01 | $129.15 | $130.10 | $126.76 | $126.90 | $122.33 | 40,371 |
2019-07-31 | $129.97 | $130.99 | $128.30 | $129.17 | $124.51 | 62,139 |
2019-07-30 | $127.75 | $129.95 | $127.68 | $129.95 | $125.27 | 23,866 |
2019-07-29 | $129.60 | $129.60 | $128.31 | $128.62 | $123.98 | 45,278 |
2019-07-26 | $128.39 | $129.78 | $128.39 | $129.51 | $124.84 | 24,223 |
2019-07-25 | $129.67 | $129.67 | $128.07 | $128.23 | $123.61 | 123,791 |
2019-07-24 | $127.40 | $129.90 | $127.40 | $129.79 | $125.11 | 38,176 |
2019-07-23 | $127.12 | $127.77 | $126.86 | $127.77 | $123.17 | 29,390 |
2019-07-22 | $127.11 | $127.61 | $126.61 | $126.76 | $122.19 | 26,796 |
2019-07-19 | $127.47 | $127.91 | $126.92 | $126.93 | $122.36 | 85,185 |
2019-07-18 | $127.00 | $127.47 | $126.66 | $127.27 | $122.68 | 37,922 |
2019-07-17 | $128.12 | $128.12 | $126.92 | $127.18 | $122.60 | 35,814 |
2019-07-16 | $127.76 | $128.95 | $127.76 | $128.15 | $123.53 | 33,287 |
2019-07-15 | $129.00 | $129.22 | $127.62 | $128.00 | $123.39 | 28,919 |
2019-07-12 | $127.70 | $129.10 | $127.70 | $128.77 | $124.13 | 27,684 |
2019-07-11 | $128.27 | $128.27 | $126.93 | $127.43 | $122.84 | 24,162 |
2019-07-10 | $128.34 | $128.60 | $127.42 | $127.95 | $123.34 | 17,574 |
2019-07-09 | $127.22 | $127.71 | $127.09 | $127.71 | $123.11 | 39,590 |
2019-07-08 | $128.33 | $128.68 | $127.58 | $127.79 | $123.18 | 28,349 |
2019-07-05 | $127.42 | $128.85 | $127.27 | $128.83 | $124.19 | 151,333 |
2019-07-03 | $127.93 | $128.34 | $127.70 | $128.17 | $123.55 | 8,769 |
2019-07-02 | $128.26 | $128.26 | $126.87 | $127.55 | $122.95 | 43,418 |
2019-07-01 | $129.47 | $129.54 | $127.56 | $128.20 | $123.58 | 48,323 |
2019-06-28 | $126.38 | $127.99 | $125.91 | $127.68 | $123.08 | 86,053 |
2019-06-27 | $124.20 | $125.95 | $124.07 | $125.95 | $121.41 | 26,981 |
2019-06-26 | $124.29 | $124.59 | $123.84 | $123.93 | $119.46 | 51,377 |
2019-06-25 | $124.50 | $124.57 | $123.67 | $123.67 | $119.21 | 25,640 |
2019-06-24 | $125.92 | $125.92 | $124.35 | $124.35 | $119.87 | 16,144 |
2019-06-21 | $127.02 | $127.02 | $126.08 | $126.20 | $121.14 | 26,370 |
2019-06-20 | $127.78 | $127.85 | $126.72 | $127.29 | $122.18 | 24,726 |
2019-06-19 | $126.31 | $126.71 | $125.93 | $126.57 | $121.49 | 31,070 |
2019-06-18 | $125.58 | $127.17 | $125.58 | $126.25 | $121.19 | 40,651 |
2019-06-17 | $124.93 | $125.21 | $124.52 | $124.80 | $119.79 | 37,911 |
2019-06-14 | $125.54 | $125.74 | $124.57 | $124.96 | $119.95 | 20,148 |
2019-06-13 | $124.90 | $125.71 | $124.90 | $125.56 | $120.52 | 28,646 |
2019-06-12 | $124.39 | $124.59 | $123.84 | $124.12 | $119.14 | 31,890 |
2019-06-11 | $125.61 | $125.89 | $124.17 | $124.51 | $119.52 | 32,311 |
2019-06-10 | $124.43 | $125.67 | $124.43 | $124.70 | $119.70 | 48,355 |
2019-06-07 | $123.36 | $124.32 | $123.25 | $123.92 | $118.95 | 22,099 |
2019-06-06 | $123.44 | $123.56 | $121.87 | $123.01 | $118.08 | 30,381 |
2019-06-05 | $124.21 | $124.28 | $122.53 | $123.45 | $118.50 | 41,211 |
2019-06-04 | $121.87 | $123.91 | $121.87 | $123.85 | $118.88 | 50,119 |
2019-06-03 | $120.15 | $121.16 | $119.86 | $120.60 | $115.76 | 71,546 |
2019-05-31 | $120.17 | $120.70 | $119.57 | $119.99 | $115.18 | 231,446 |
2019-05-30 | $122.33 | $122.94 | $121.07 | $121.57 | $116.69 | 58,824 |
2019-05-29 | $122.41 | $122.42 | $121.27 | $122.11 | $117.21 | 136,793 |
2019-05-28 | $124.42 | $124.82 | $123.20 | $123.20 | $118.26 | 51,162 |
2019-05-24 | $124.24 | $124.57 | $123.65 | $124.27 | $119.29 | 33,548 |
2019-05-23 | $124.91 | $124.91 | $122.84 | $123.42 | $118.47 | 83,377 |
2019-05-22 | $126.69 | $126.92 | $125.85 | $126.14 | $121.08 | 26,033 |
2019-05-21 | $126.72 | $127.63 | $126.72 | $127.35 | $122.24 | 24,951 |
2019-05-20 | $125.54 | $126.54 | $125.52 | $125.91 | $120.86 | 64,685 |
2019-05-17 | $127.41 | $128.61 | $126.66 | $126.77 | $121.69 | 27,617 |
2019-05-16 | $128.31 | $129.46 | $128.28 | $128.56 | $123.40 | 21,774 |
2019-05-15 | $126.76 | $128.35 | $126.49 | $128.10 | $122.96 | 50,722 |
2019-05-14 | $126.73 | $128.19 | $126.50 | $127.87 | $122.74 | 57,658 |
2019-05-13 | $127.73 | $128.05 | $125.98 | $126.31 | $121.24 | 81,664 |
2019-05-10 | $129.43 | $130.14 | $128.16 | $130.06 | $124.84 | 24,427 |
2019-05-09 | $129.18 | $130.34 | $128.10 | $130.04 | $124.82 | 72,870 |
2019-05-08 | $130.69 | $131.43 | $130.29 | $130.29 | $125.06 | 27,137 |
2019-05-07 | $132.39 | $132.47 | $130.06 | $131.01 | $125.76 | 52,625 |
2019-05-06 | $131.49 | $133.85 | $131.11 | $133.46 | $128.11 | 43,584 |
2019-05-03 | $131.89 | $133.74 | $131.74 | $133.64 | $128.28 | 27,804 |
2019-05-02 | $130.80 | $131.79 | $130.01 | $131.14 | $125.88 | 28,755 |
2019-05-01 | $132.20 | $132.43 | $130.88 | $130.88 | $125.63 | 36,531 |
2019-04-30 | $132.72 | $132.96 | $131.15 | $132.07 | $126.77 | 34,633 |
2019-04-29 | $132.31 | $133.17 | $132.31 | $132.82 | $127.49 | 29,809 |
2019-04-26 | $130.90 | $132.23 | $130.69 | $132.22 | $126.92 | 25,525 |
2019-04-25 | $132.03 | $132.03 | $130.28 | $130.95 | $125.70 | 23,972 |
2019-04-24 | $132.08 | $132.85 | $131.96 | $132.47 | $127.16 | 32,247 |
2019-04-23 | $130.57 | $132.50 | $130.56 | $132.17 | $126.87 | 49,800 |
2019-04-22 | $130.88 | $131.00 | $129.96 | $130.46 | $125.23 | 25,440 |
2019-04-18 | $131.36 | $131.63 | $130.46 | $130.99 | $125.74 | 27,396 |
2019-04-17 | $132.30 | $132.30 | $130.88 | $131.37 | $126.10 | 31,563 |
2019-04-16 | $131.79 | $132.05 | $131.34 | $132.03 | $126.73 | 32,345 |
2019-04-15 | $132.04 | $132.04 | $131.06 | $131.46 | $126.19 | 31,787 |
2019-04-12 | $132.16 | $132.39 | $131.39 | $131.88 | $126.59 | 32,332 |
2019-04-11 | $131.40 | $131.69 | $131.00 | $131.22 | $125.96 | 26,511 |
2019-04-10 | $129.86 | $131.45 | $129.86 | $131.32 | $126.05 | 27,322 |
2019-04-09 | $130.94 | $130.94 | $129.42 | $129.59 | $124.39 | 65,747 |
2019-04-08 | $131.10 | $131.45 | $130.69 | $131.30 | $126.03 | 29,400 |
2019-04-05 | $130.52 | $131.44 | $130.52 | $131.44 | $126.17 | 22,846 |
2019-04-04 | $129.39 | $130.20 | $129.32 | $130.20 | $124.98 | 29,950 |
2019-04-03 | $129.59 | $130.15 | $129.07 | $129.23 | $124.05 | 40,692 |
2019-04-02 | $128.57 | $129.09 | $128.25 | $128.61 | $123.45 | 697,844 |
2019-04-01 | $128.61 | $129.46 | $128.44 | $129.37 | $124.18 | 49,089 |
2019-03-29 | $128.32 | $128.44 | $126.92 | $127.59 | $122.47 | 46,998 |
2019-03-28 | $126.62 | $127.64 | $126.12 | $127.48 | $122.37 | 36,680 |
2019-03-27 | $126.42 | $126.95 | $125.06 | $126.36 | $121.29 | 33,271 |
2019-03-26 | $126.21 | $127.24 | $125.73 | $126.61 | $121.53 | 54,645 |
2019-03-25 | $124.82 | $126.19 | $123.95 | $125.34 | $120.31 | 97,782 |
2019-03-22 | $128.53 | $128.56 | $124.90 | $124.90 | $119.89 | 28,720 |
2019-03-21 | $128.53 | $130.12 | $128.53 | $129.48 | $124.29 | 43,362 |
2019-03-20 | $128.88 | $129.70 | $127.33 | $128.01 | $122.88 | 34,727 |
2019-03-19 | $130.42 | $130.42 | $128.73 | $128.98 | $123.81 | 43,442 |
2019-03-18 | $129.16 | $130.06 | $128.69 | $129.75 | $124.55 | 38,795 |
2019-03-15 | $129.28 | $130.03 | $128.85 | $129.09 | $123.75 | 27,304 |
2019-03-14 | $129.40 | $129.43 | $128.87 | $129.02 | $123.68 | 13,742 |
2019-03-13 | $129.39 | $130.04 | $129.38 | $129.50 | $124.14 | 34,121 |
2019-03-12 | $128.97 | $129.36 | $128.55 | $128.89 | $123.56 | 38,478 |
2019-03-11 | $127.39 | $128.82 | $127.35 | $128.82 | $123.49 | 50,490 |
2019-03-08 | $126.22 | $127.00 | $126.22 | $126.90 | $121.65 | 67,380 |
2019-03-07 | $128.30 | $128.43 | $126.95 | $127.12 | $121.86 | 55,726 |
2019-03-06 | $130.60 | $130.60 | $128.32 | $128.48 | $123.16 | 24,411 |
2019-03-05 | $131.64 | $131.64 | $130.61 | $130.61 | $125.21 | 42,307 |
2019-03-04 | $132.91 | $132.91 | $130.59 | $131.37 | $125.93 | 73,956 |
2019-03-01 | $132.67 | $132.89 | $131.59 | $132.52 | $127.04 | 41,343 |
2019-02-28 | $132.14 | $132.21 | $131.45 | $131.69 | $126.24 | 20,962 |
2019-02-27 | $131.64 | $132.20 | $131.40 | $132.08 | $126.61 | 39,855 |
2019-02-26 | $132.80 | $132.87 | $131.92 | $131.94 | $126.48 | 29,839 |
2019-02-25 | $134.03 | $134.18 | $133.01 | $133.08 | $127.57 | 80,003 |
2019-02-22 | $132.72 | $133.38 | $132.72 | $133.30 | $127.78 | 35,417 |
2019-02-21 | $132.50 | $132.66 | $131.77 | $132.35 | $126.87 | 37,770 |
2019-02-20 | $131.98 | $132.95 | $131.98 | $132.73 | $127.24 | 43,156 |
2019-02-19 | $131.08 | $132.34 | $131.08 | $131.98 | $126.52 | 48,507 |
2019-02-15 | $130.39 | $131.67 | $130.36 | $131.58 | $126.14 | 48,046 |
2019-02-14 | $129.01 | $130.25 | $128.85 | $129.82 | $124.45 | 84,152 |
2019-02-13 | $129.32 | $129.76 | $129.01 | $129.52 | $124.16 | 23,077 |
2019-02-12 | $128.26 | $129.07 | $128.26 | $129.05 | $123.71 | 30,533 |
2019-02-11 | $126.55 | $127.42 | $126.27 | $127.42 | $122.15 | 44,938 |
2019-02-08 | $125.61 | $126.33 | $125.44 | $126.26 | $121.04 | 40,046 |
2019-02-07 | $126.74 | $126.94 | $125.25 | $126.18 | $120.96 | 129,530 |
2019-02-06 | $127.42 | $127.64 | $126.90 | $127.27 | $122.00 | 34,572 |
2019-02-05 | $127.38 | $127.82 | $126.84 | $127.61 | $122.33 | 43,670 |
2019-02-04 | $126.10 | $127.24 | $125.85 | $127.24 | $121.97 | 58,143 |
2019-02-01 | $125.92 | $126.36 | $125.50 | $125.98 | $120.77 | 208,321 |
2019-01-31 | $124.81 | $125.95 | $124.69 | $125.86 | $120.65 | 62,242 |
2019-01-30 | $123.99 | $125.35 | $123.29 | $124.86 | $119.69 | 80,986 |
2019-01-29 | $124.09 | $124.11 | $123.42 | $123.73 | $118.61 | 55,219 |
2019-01-28 | $123.27 | $124.14 | $122.98 | $123.90 | $118.77 | 90,317 |
2019-01-25 | $123.94 | $124.72 | $123.94 | $124.45 | $119.30 | 38,939 |
2019-01-24 | $122.40 | $123.40 | $122.23 | $123.13 | $118.03 | 59,823 |
2019-01-23 | $122.93 | $123.58 | $121.59 | $122.44 | $117.37 | 45,541 |
2019-01-22 | $123.60 | $124.21 | $122.04 | $122.66 | $117.58 | 86,230 |
2019-01-18 | $124.11 | $125.15 | $123.67 | $124.63 | $119.47 | 114,913 |
2019-01-17 | $121.81 | $123.64 | $121.81 | $123.27 | $118.17 | 68,549 |
2019-01-16 | $121.68 | $122.70 | $121.68 | $122.28 | $117.22 | 38,273 |
2019-01-15 | $121.09 | $121.59 | $120.54 | $121.47 | $116.44 | 38,919 |
2019-01-14 | $121.02 | $121.67 | $120.74 | $120.75 | $115.75 | 40,565 |
2019-01-11 | $121.27 | $122.04 | $121.05 | $121.91 | $116.87 | 46,618 |
2019-01-10 | $120.48 | $121.79 | $120.13 | $121.70 | $116.66 | 51,634 |
2019-01-09 | $120.91 | $121.70 | $120.44 | $121.40 | $116.38 | 69,942 |
2019-01-08 | $119.46 | $120.34 | $118.58 | $120.28 | $115.30 | 91,441 |
2019-01-07 | $116.80 | $119.11 | $116.37 | $118.48 | $113.58 | 137,406 |
2019-01-04 | $114.19 | $116.99 | $114.19 | $116.65 | $111.82 | 91,232 |
2019-01-03 | $113.81 | $114.47 | $112.18 | $112.86 | $108.19 | 131,784 |
2019-01-02 | $112.03 | $114.83 | $111.79 | $114.48 | $109.74 | 124,239 |
2018-12-31 | $113.63 | $113.66 | $112.03 | $113.66 | $108.96 | 237,701 |
2018-12-28 | $112.44 | $114.53 | $112.03 | $112.97 | $108.30 | 511,880 |
2018-12-27 | $110.48 | $112.46 | $108.81 | $112.43 | $107.78 | 307,217 |
2018-12-26 | $107.59 | $112.19 | $107.07 | $112.14 | $107.50 | 247,877 |
2018-12-24 | $108.70 | $109.35 | $107.24 | $107.24 | $102.80 | 291,610 |
2018-12-21 | $113.23 | $113.73 | $109.78 | $109.93 | $104.87 | 713,294 |
2018-12-20 | $114.07 | $114.66 | $111.33 | $112.51 | $107.33 | 436,720 |
2018-12-19 | $116.64 | $117.92 | $113.80 | $114.30 | $109.04 | 223,153 |
2018-12-18 | $117.62 | $118.34 | $116.32 | $116.53 | $111.17 | 283,662 |
2018-12-17 | $119.02 | $119.84 | $116.18 | $116.71 | $111.34 | 574,384 |
2018-12-14 | $120.17 | $121.47 | $119.03 | $119.42 | $113.92 | 309,626 |
2018-12-13 | $123.22 | $123.41 | $120.95 | $121.16 | $115.58 | 189,387 |
2018-12-12 | $123.12 | $124.40 | $122.80 | $122.83 | $117.18 | 159,209 |
2018-12-11 | $123.74 | $123.97 | $121.01 | $121.75 | $116.15 | 127,455 |
2018-12-10 | $122.57 | $123.02 | $120.35 | $122.02 | $116.41 | 617,878 |
2018-12-07 | $124.81 | $125.90 | $122.06 | $122.61 | $116.97 | 84,797 |
2018-12-06 | $123.91 | $124.85 | $121.89 | $124.79 | $119.05 | 476,610 |
2018-12-04 | $130.19 | $130.41 | $124.96 | $125.27 | $119.51 | 112,460 |
2018-12-03 | $130.92 | $130.98 | $129.01 | $130.59 | $124.58 | 94,277 |
2018-11-30 | $128.56 | $129.68 | $128.54 | $129.55 | $123.59 | 45,088 |
2018-11-29 | $129.01 | $129.72 | $127.95 | $128.99 | $123.05 | 41,428 |
2018-11-28 | $126.84 | $129.52 | $125.82 | $129.48 | $123.52 | 86,457 |
2018-11-27 | $126.57 | $127.29 | $126.21 | $126.42 | $120.60 | 62,150 |
2018-11-26 | $127.14 | $127.74 | $126.39 | $127.19 | $121.34 | 46,212 |
2018-11-23 | $124.94 | $126.83 | $124.94 | $125.98 | $120.18 | 79,424 |
2018-11-21 | $124.93 | $127.19 | $124.93 | $126.10 | $120.30 | 50,009 |
2018-11-20 | $125.41 | $126.38 | $124.24 | $124.61 | $118.88 | 325,833 |
2018-11-19 | $129.08 | $129.23 | $126.75 | $127.05 | $121.20 | 51,688 |
2018-11-16 | $128.24 | $129.55 | $127.94 | $129.28 | $123.33 | 79,452 |
2018-11-15 | $127.02 | $129.25 | $126.58 | $129.16 | $123.22 | 232,184 |
2018-11-14 | $129.49 | $129.95 | $126.93 | $127.69 | $121.81 | 73,826 |
2018-11-13 | $129.73 | $130.43 | $128.28 | $128.46 | $122.55 | 88,886 |
2018-11-12 | $131.04 | $131.25 | $128.79 | $128.91 | $122.98 | 140,944 |
2018-11-09 | $132.60 | $132.60 | $130.33 | $131.25 | $125.21 | 49,051 |
2018-11-08 | $133.01 | $134.09 | $133.01 | $133.42 | $127.28 | 42,874 |
2018-11-07 | $132.57 | $133.79 | $131.91 | $133.78 | $127.62 | 30,309 |
2018-11-06 | $130.94 | $132.09 | $130.94 | $131.95 | $125.88 | 33,274 |
2018-11-05 | $131.41 | $131.74 | $130.12 | $131.27 | $125.23 | 99,320 |
2018-11-02 | $131.00 | $131.74 | $129.96 | $131.21 | $125.17 | 106,687 |
2018-11-01 | $128.81 | $130.88 | $128.81 | $130.62 | $124.61 | 58,128 |
2018-10-31 | $129.45 | $129.59 | $128.19 | $128.21 | $122.31 | 56,768 |
2018-10-30 | $125.11 | $128.04 | $125.11 | $127.90 | $122.01 | 61,819 |
2018-10-29 | $127.47 | $128.34 | $123.95 | $125.27 | $119.51 | 178,091 |
2018-10-26 | $125.80 | $127.46 | $123.84 | $125.89 | $120.10 | 122,512 |
2018-10-25 | $125.70 | $127.81 | $125.37 | $127.24 | $121.38 | 149,231 |
2018-10-24 | $129.31 | $129.63 | $124.86 | $124.90 | $119.15 | 40,940 |
2018-10-23 | $128.69 | $130.29 | $127.27 | $129.35 | $123.40 | 385,892 |
2018-10-22 | $131.01 | $131.54 | $130.29 | $130.55 | $124.54 | 32,989 |
2018-10-19 | $132.54 | $133.03 | $130.38 | $130.71 | $124.70 | 42,590 |
2018-10-18 | $133.55 | $134.13 | $131.60 | $131.99 | $125.92 | 29,933 |
2018-10-17 | $134.58 | $134.68 | $133.17 | $134.56 | $128.37 | 36,689 |
2018-10-16 | $132.58 | $135.25 | $131.74 | $135.10 | $128.88 | 51,011 |
2018-10-15 | $130.95 | $132.60 | $130.33 | $131.72 | $125.66 | 163,685 |
2018-10-12 | $132.70 | $132.72 | $129.70 | $131.04 | $125.01 | 193,668 |
2018-10-11 | $133.04 | $133.87 | $130.93 | $130.93 | $124.91 | 167,512 |
2018-10-10 | $136.97 | $137.00 | $133.42 | $133.57 | $127.42 | 157,498 |
2018-10-09 | $137.84 | $138.44 | $137.26 | $137.33 | $131.01 | 29,574 |
2018-10-08 | $137.59 | $138.01 | $136.79 | $137.84 | $131.50 | 79,364 |
2018-10-05 | $139.07 | $139.65 | $136.84 | $137.96 | $131.61 | 80,675 |
2018-10-04 | $140.33 | $140.36 | $138.81 | $139.14 | $132.74 | 88,949 |
2018-10-03 | $139.80 | $141.25 | $139.66 | $140.76 | $134.28 | 45,885 |
2018-10-02 | $140.68 | $140.94 | $139.31 | $139.52 | $133.10 | 98,912 |
2018-10-01 | $142.88 | $142.88 | $140.34 | $140.77 | $134.29 | 70,839 |
2018-09-28 | $141.41 | $142.50 | $141.41 | $142.26 | $135.71 | 27,934 |
2018-09-27 | $141.76 | $142.26 | $141.62 | $141.77 | $135.25 | 32,612 |
2018-09-26 | $142.80 | $143.04 | $141.42 | $141.62 | $135.10 | 23,785 |
2018-09-25 | $142.83 | $143.06 | $142.57 | $142.81 | $136.24 | 19,197 |
2018-09-24 | $142.73 | $143.00 | $141.84 | $142.40 | $135.85 | 50,402 |
2018-09-21 | $144.17 | $144.59 | $143.35 | $143.53 | $136.58 | 54,952 |
2018-09-20 | $143.37 | $143.97 | $143.12 | $143.96 | $136.99 | 21,665 |
2018-09-19 | $143.44 | $143.93 | $142.40 | $142.79 | $135.88 | 23,649 |
2018-09-18 | $143.05 | $143.69 | $142.96 | $143.33 | $136.39 | 12,822 |
2018-09-17 | $144.20 | $144.20 | $142.82 | $142.82 | $135.91 | 22,256 |
2018-09-14 | $143.68 | $144.46 | $143.52 | $144.13 | $137.15 | 28,688 |
2018-09-13 | $143.94 | $144.10 | $143.37 | $143.56 | $136.61 | 18,844 |
2018-09-12 | $143.69 | $143.85 | $142.57 | $143.57 | $136.62 | 25,503 |
2018-09-11 | $143.19 | $144.02 | $142.90 | $143.66 | $136.71 | 17,884 |
2018-09-10 | $144.04 | $144.15 | $143.35 | $143.53 | $136.58 | 19,753 |
2018-09-07 | $143.32 | $144.07 | $142.96 | $143.44 | $136.50 | 52,257 |
2018-09-06 | $144.80 | $145.15 | $143.67 | $143.81 | $136.85 | 22,025 |
2018-09-05 | $145.00 | $145.00 | $143.78 | $144.72 | $137.72 | 40,990 |
2018-09-04 | $145.96 | $145.96 | $144.47 | $145.26 | $138.23 | 55,581 |
2018-08-31 | $145.15 | $146.15 | $145.15 | $146.04 | $138.97 | 18,814 |
2018-08-30 | $145.93 | $146.22 | $145.13 | $145.55 | $138.51 | 88,753 |
2018-08-29 | $145.34 | $146.08 | $145.10 | $145.92 | $138.86 | 33,557 |
2018-08-28 | $145.87 | $146.01 | $145.01 | $145.42 | $138.38 | 17,116 |
2018-08-27 | $146.01 | $146.46 | $145.40 | $145.44 | $138.40 | 32,649 |
2018-08-24 | $145.28 | $145.54 | $145.19 | $145.42 | $138.38 | 21,308 |
2018-08-23 | $145.19 | $145.41 | $144.42 | $144.76 | $137.75 | 18,376 |
2018-08-22 | $144.89 | $145.32 | $144.77 | $145.20 | $138.17 | 43,916 |
2018-08-21 | $143.59 | $145.30 | $143.59 | $144.86 | $137.85 | 36,801 |
2018-08-20 | $142.99 | $143.57 | $142.53 | $143.28 | $136.35 | 25,181 |
2018-08-17 | $141.67 | $142.78 | $141.61 | $142.73 | $135.82 | 16,845 |
2018-08-16 | $141.39 | $142.43 | $141.39 | $141.93 | $135.06 | 24,786 |
2018-08-15 | $141.95 | $142.28 | $140.08 | $140.81 | $134.00 | 16,362 |
2018-08-14 | $141.46 | $142.80 | $141.46 | $142.60 | $135.70 | 18,900 |
2018-08-13 | $142.10 | $142.22 | $140.62 | $141.16 | $134.33 | 23,691 |
2018-08-10 | $141.66 | $142.73 | $141.42 | $142.04 | $135.17 | 22,296 |
2018-08-09 | $142.25 | $142.88 | $142.22 | $142.32 | $135.43 | 23,250 |
2018-08-08 | $142.06 | $142.24 | $141.27 | $141.99 | $135.12 | 24,391 |
2018-08-07 | $142.46 | $142.71 | $142.05 | $142.05 | $135.18 | 23,390 |
2018-08-06 | $141.08 | $142.05 | $141.08 | $141.93 | $135.06 | 20,060 |
2018-08-03 | $141.87 | $141.97 | $140.63 | $141.18 | $134.35 | 35,251 |
2018-08-02 | $139.99 | $141.60 | $139.99 | $141.47 | $134.62 | 56,678 |
2018-08-01 | $140.90 | $141.04 | $140.33 | $140.69 | $133.88 | 32,400 |
2018-07-31 | $139.76 | $141.25 | $139.52 | $140.92 | $134.10 | 45,385 |
2018-07-30 | $140.31 | $140.86 | $139.50 | $139.56 | $132.81 | 35,379 |
2018-07-27 | $142.80 | $142.94 | $140.00 | $140.22 | $133.43 | 32,426 |
2018-07-26 | $141.62 | $143.15 | $141.62 | $142.63 | $135.73 | 22,067 |
2018-07-25 | $141.31 | $141.62 | $140.64 | $141.54 | $134.69 | 39,733 |
2018-07-24 | $142.86 | $143.00 | $140.84 | $141.32 | $134.48 | 42,868 |
2018-07-23 | $142.50 | $142.70 | $141.79 | $142.39 | $135.50 | 23,514 |
2018-07-20 | $143.13 | $143.22 | $142.37 | $142.53 | $135.63 | 47,740 |
2018-07-19 | $142.06 | $143.26 | $142.06 | $143.15 | $136.22 | 25,848 |
2018-07-18 | $141.87 | $142.42 | $141.33 | $142.42 | $135.53 | 27,821 |
2018-07-17 | $141.34 | $142.35 | $141.05 | $142.01 | $135.14 | 30,019 |
2018-07-16 | $142.68 | $142.68 | $140.97 | $141.54 | $134.69 | 24,478 |
2018-07-13 | $142.31 | $143.25 | $142.29 | $142.35 | $135.46 | 26,207 |
2018-07-12 | $142.66 | $142.75 | $141.54 | $142.37 | $135.48 | 43,471 |
2018-07-11 | $142.44 | $143.34 | $142.03 | $142.06 | $135.18 | 29,781 |
2018-07-10 | $144.13 | $144.21 | $142.90 | $143.35 | $136.41 | 28,990 |
2018-07-09 | $143.54 | $143.86 | $143.04 | $143.86 | $136.90 | 25,065 |
2018-07-06 | $141.80 | $142.97 | $141.80 | $142.81 | $135.90 | 29,903 |
2018-07-05 | $140.82 | $141.81 | $140.09 | $141.81 | $134.95 | 39,734 |
2018-07-03 | $140.26 | $140.88 | $140.15 | $140.20 | $133.41 | 61,803 |
2018-07-02 | $138.42 | $139.85 | $138.00 | $139.85 | $133.08 | 170,944 |
2018-06-29 | $139.79 | $140.05 | $139.05 | $139.16 | $132.43 | 29,524 |
2018-06-28 | $138.87 | $139.43 | $138.03 | $139.10 | $132.37 | 32,344 |
2018-06-27 | $141.12 | $141.46 | $138.84 | $138.90 | $132.18 | 46,011 |
2018-06-26 | $140.39 | $141.21 | $139.85 | $140.79 | $133.98 | 32,871 |
2018-06-25 | $141.66 | $141.67 | $139.26 | $140.03 | $133.25 | 47,717 |
2018-06-22 | $142.53 | $142.53 | $141.56 | $142.00 | $135.13 | 30,547 |
2018-06-21 | $143.08 | $143.08 | $141.48 | $141.74 | $134.88 | 66,380 |
2018-06-20 | $142.81 | $143.22 | $142.23 | $143.08 | $136.16 | 20,971 |
2018-06-19 | $141.40 | $142.09 | $140.29 | $142.05 | $135.18 | 33,770 |
2018-06-18 | $140.39 | $141.98 | $140.39 | $141.98 | $135.11 | 18,038 |
2018-06-15 | $140.99 | $141.93 | $140.75 | $141.70 | $134.28 | 31,841 |
2018-06-14 | $141.51 | $141.85 | $140.83 | $141.66 | $134.24 | 25,563 |
2018-06-13 | $142.18 | $142.18 | $141.09 | $141.19 | $133.80 | 61,260 |
2018-06-12 | $141.82 | $142.29 | $141.43 | $141.86 | $134.43 | 28,628 |
2018-06-11 | $141.24 | $141.72 | $141.12 | $141.54 | $134.13 | 24,555 |
2018-06-08 | $141.04 | $141.17 | $140.57 | $141.11 | $133.72 | 33,795 |
2018-06-07 | $141.01 | $141.35 | $140.23 | $140.78 | $133.41 | 34,384 |
2018-06-06 | $140.36 | $140.91 | $139.95 | $140.88 | $133.50 | 46,238 |
2018-06-05 | $138.95 | $140.12 | $138.95 | $140.08 | $132.75 | 109,289 |
2018-06-04 | $139.11 | $139.20 | $138.28 | $139.20 | $131.91 | 103,421 |
2018-06-01 | $138.07 | $138.44 | $137.90 | $138.15 | $130.92 | 47,923 |
2018-05-31 | $138.49 | $138.69 | $137.05 | $137.23 | $130.04 | 49,694 |
2018-05-30 | $137.31 | $138.86 | $137.31 | $138.49 | $131.24 | 20,716 |
2018-05-29 | $135.89 | $137.07 | $135.61 | $136.62 | $129.47 | 36,812 |
2018-05-25 | $136.98 | $137.02 | $136.43 | $136.76 | $129.60 | 22,202 |
2018-05-24 | $136.99 | $137.30 | $136.33 | $137.12 | $129.94 | 66,470 |
2018-05-23 | $136.27 | $137.19 | $136.27 | $137.15 | $129.97 | 43,165 |
2018-05-22 | $138.13 | $138.45 | $136.92 | $136.95 | $129.78 | 19,128 |
2018-05-21 | $137.30 | $138.07 | $137.30 | $138.02 | $130.79 | 26,742 |
2018-05-18 | $136.82 | $137.05 | $136.75 | $136.80 | $129.64 | 23,961 |
2018-05-17 | $136.33 | $137.08 | $136.33 | $136.72 | $129.56 | 28,993 |
2018-05-16 | $134.92 | $136.39 | $134.92 | $136.04 | $128.92 | 19,094 |
2018-05-15 | $134.13 | $134.92 | $134.00 | $134.66 | $127.61 | 26,619 |
2018-05-14 | $135.46 | $135.80 | $134.59 | $134.65 | $127.60 | 36,573 |
2018-05-11 | $135.19 | $135.53 | $134.86 | $135.21 | $128.13 | 36,904 |
2018-05-10 | $134.80 | $135.37 | $134.53 | $134.96 | $127.89 | 12,103 |
2018-05-09 | $134.04 | $134.77 | $133.58 | $134.55 | $127.50 | 32,285 |
2018-05-08 | $132.94 | $133.56 | $132.86 | $133.51 | $126.52 | 19,736 |
2018-05-07 | $132.57 | $133.60 | $132.50 | $132.94 | $125.98 | 30,240 |
2018-05-04 | $129.73 | $132.56 | $129.73 | $131.96 | $125.05 | 19,699 |
2018-05-03 | $130.78 | $130.84 | $129.13 | $130.28 | $123.46 | 29,474 |
2018-05-02 | $130.60 | $131.91 | $130.51 | $131.12 | $124.25 | 13,406 |
2018-05-01 | $130.24 | $130.79 | $128.83 | $130.79 | $123.94 | 34,386 |
2018-04-30 | $131.57 | $132.00 | $130.36 | $130.38 | $123.55 | 37,695 |
2018-04-27 | $132.01 | $132.01 | $130.91 | $131.52 | $124.63 | 18,343 |
2018-04-26 | $131.64 | $132.17 | $131.12 | $131.83 | $124.93 | 16,423 |
2018-04-25 | $131.38 | $131.72 | $130.34 | $131.35 | $124.47 | 83,999 |
2018-04-24 | $132.46 | $132.90 | $130.75 | $131.28 | $124.41 | 25,031 |
2018-04-23 | $132.28 | $132.77 | $131.69 | $131.97 | $125.06 | 12,659 |
2018-04-20 | $132.83 | $132.84 | $131.85 | $132.10 | $125.18 | 20,246 |
2018-04-19 | $133.49 | $133.63 | $132.45 | $132.87 | $125.91 | 37,991 |
2018-04-18 | $133.56 | $134.45 | $133.56 | $133.81 | $126.80 | 25,789 |
2018-04-17 | $132.71 | $133.63 | $132.67 | $133.26 | $126.28 | 19,286 |
2018-04-16 | $131.26 | $132.41 | $130.79 | $132.10 | $125.18 | 37,820 |
2018-04-13 | $131.70 | $131.70 | $130.35 | $130.68 | $123.84 | 53,114 |
2018-04-12 | $131.00 | $131.55 | $130.71 | $131.11 | $124.24 | 44,603 |
2018-04-11 | $129.51 | $130.93 | $129.51 | $130.29 | $123.47 | 20,326 |
2018-04-10 | $129.39 | $130.63 | $129.08 | $130.17 | $123.35 | 20,936 |
2018-04-09 | $128.92 | $129.41 | $127.74 | $127.75 | $121.06 | 22,446 |
2018-04-06 | $129.53 | $130.52 | $127.16 | $128.12 | $121.41 | 52,802 |
2018-04-05 | $129.70 | $130.53 | $129.42 | $130.35 | $123.52 | 24,828 |
2018-04-04 | $125.92 | $129.30 | $125.92 | $129.06 | $122.30 | 38,693 |
2018-04-03 | $126.46 | $127.58 | $125.98 | $127.39 | $120.72 | 82,021 |
2018-04-02 | $128.38 | $128.58 | $124.93 | $125.73 | $119.15 | 67,627 |
2018-03-29 | $127.94 | $129.60 | $127.94 | $128.92 | $122.17 | 20,165 |
2018-03-28 | $127.66 | $128.07 | $126.95 | $127.44 | $120.77 | 53,251 |
2018-03-27 | $129.94 | $129.94 | $126.95 | $127.41 | $120.74 | 37,974 |
2018-03-26 | $128.02 | $129.51 | $127.36 | $129.49 | $122.71 | 262,140 |
2018-03-23 | $129.85 | $129.85 | $126.94 | $126.95 | $120.30 | 87,404 |
2018-03-22 | $131.26 | $132.05 | $129.64 | $129.64 | $122.85 | 24,476 |
2018-03-21 | $131.68 | $133.11 | $131.37 | $132.29 | $125.36 | 39,791 |
2018-03-20 | $131.75 | $132.19 | $131.23 | $131.53 | $124.64 | 21,268 |
2018-03-19 | $131.98 | $132.23 | $130.40 | $131.72 | $124.82 | 55,900 |
2018-03-16 | $132.32 | $133.42 | $132.32 | $133.07 | $126.02 | 27,688 |
2018-03-15 | $133.08 | $133.08 | $131.89 | $132.27 | $125.26 | 34,361 |
2018-03-14 | $134.02 | $134.02 | $132.64 | $132.82 | $125.78 | 28,108 |
2018-03-13 | $134.75 | $134.85 | $133.32 | $133.52 | $126.45 | 80,407 |
2018-03-12 | $133.76 | $134.37 | $133.56 | $134.06 | $126.96 | 26,622 |
2018-03-09 | $132.29 | $133.65 | $132.13 | $133.64 | $126.56 | 33,572 |
2018-03-08 | $131.96 | $132.47 | $131.06 | $131.52 | $124.55 | 34,635 |
2018-03-07 | $129.97 | $132.11 | $129.97 | $131.87 | $124.88 | 35,134 |
2018-03-06 | $130.17 | $131.05 | $129.10 | $131.03 | $124.09 | 36,167 |
2018-03-05 | $128.17 | $130.03 | $127.94 | $129.59 | $122.72 | 189,234 |
2018-03-02 | $125.71 | $128.92 | $125.71 | $128.74 | $121.92 | 89,330 |
2018-03-01 | $127.38 | $128.48 | $125.84 | $126.97 | $120.24 | 69,876 |
2018-02-28 | $129.87 | $129.87 | $127.42 | $127.43 | $120.68 | 56,070 |
2018-02-27 | $131.33 | $131.81 | $129.47 | $129.47 | $122.61 | 31,887 |
2018-02-26 | $131.24 | $131.54 | $130.23 | $131.30 | $124.34 | 53,355 |
2018-02-23 | $129.93 | $130.70 | $129.41 | $130.70 | $123.77 | 37,086 |
2018-02-22 | $129.25 | $130.63 | $129.07 | $129.21 | $122.36 | 68,414 |
2018-02-21 | $129.29 | $131.25 | $129.29 | $129.37 | $122.52 | 43,296 |
2018-02-20 | $129.57 | $130.52 | $128.90 | $129.27 | $122.42 | 35,109 |
2018-02-16 | $129.42 | $131.07 | $129.42 | $130.25 | $123.35 | 46,465 |
2018-02-15 | $129.62 | $129.92 | $128.51 | $129.90 | $123.02 | 40,860 |
2018-02-14 | $125.49 | $128.75 | $125.42 | $128.59 | $121.78 | 29,000 |
2018-02-13 | $125.49 | $126.27 | $125.20 | $126.27 | $119.58 | 22,955 |
2018-02-12 | $125.00 | $126.46 | $123.76 | $125.86 | $119.19 | 62,522 |
2018-02-09 | $124.37 | $125.49 | $121.23 | $124.59 | $117.99 | 144,872 |
2018-02-08 | $127.37 | $127.37 | $123.59 | $123.59 | $117.04 | 52,411 |
2018-02-07 | $127.27 | $127.89 | $126.70 | $127.09 | $120.36 | 75,411 |
2018-02-06 | $123.09 | $127.58 | $122.83 | $127.01 | $120.28 | 267,837 |
2018-02-05 | $129.32 | $130.29 | $125.59 | $125.59 | $118.94 | 72,696 |
2018-02-02 | $132.15 | $132.25 | $130.19 | $130.50 | $123.59 | 53,757 |
2018-02-01 | $132.15 | $133.35 | $132.15 | $133.09 | $126.04 | 42,368 |
2018-01-31 | $133.46 | $134.15 | $132.32 | $132.75 | $125.72 | 100,633 |
2018-01-30 | $133.65 | $134.11 | $132.99 | $133.38 | $126.31 | 48,689 |
2018-01-29 | $135.72 | $135.89 | $134.70 | $134.73 | $127.59 | 42,952 |
2018-01-26 | $136.00 | $136.03 | $135.29 | $136.01 | $128.80 | 37,895 |
2018-01-25 | $136.27 | $136.27 | $134.87 | $135.47 | $128.29 | 55,223 |
2018-01-24 | $136.44 | $136.76 | $135.05 | $135.57 | $128.39 | 80,723 |
2018-01-23 | $135.79 | $136.45 | $135.20 | $136.21 | $128.99 | 41,121 |
2018-01-22 | $135.30 | $135.86 | $135.04 | $135.86 | $128.66 | 42,358 |
2018-01-19 | $134.37 | $135.49 | $133.82 | $135.47 | $128.29 | 54,077 |
2018-01-18 | $134.37 | $134.37 | $133.67 | $133.78 | $126.69 | 44,671 |
2018-01-17 | $133.92 | $134.83 | $133.64 | $134.52 | $127.39 | 52,987 |
2018-01-16 | $135.68 | $135.81 | $132.90 | $133.22 | $126.16 | 46,459 |
2018-01-12 | $134.59 | $135.25 | $133.95 | $134.80 | $127.66 | 30,077 |
2018-01-11 | $132.37 | $134.38 | $132.37 | $134.28 | $127.16 | 79,346 |
2018-01-10 | $131.74 | $132.22 | $131.30 | $131.86 | $124.87 | 25,338 |
2018-01-09 | $132.39 | $132.76 | $132.07 | $132.07 | $125.07 | 29,076 |
2018-01-08 | $131.97 | $132.60 | $131.13 | $132.46 | $125.44 | 35,852 |
2018-01-05 | $131.67 | $132.01 | $131.28 | $132.01 | $125.02 | 51,352 |
2018-01-04 | $131.59 | $132.10 | $131.20 | $131.60 | $124.63 | 21,597 |
2018-01-03 | $131.15 | $131.43 | $130.70 | $131.13 | $124.18 | 50,011 |
2018-01-02 | $130.22 | $131.13 | $130.11 | $130.99 | $124.05 | 139,621 |
2017-12-29 | $131.31 | $131.31 | $129.86 | $129.89 | $123.01 | 32,498 |
2017-12-28 | $130.62 | $130.81 | $130.28 | $130.81 | $123.88 | 17,205 |
2017-12-27 | $130.61 | $130.99 | $130.13 | $130.41 | $123.50 | 18,774 |
2017-12-26 | $130.04 | $130.57 | $130.04 | $130.45 | $123.54 | 14,430 |
2017-12-22 | $130.61 | $130.61 | $130.10 | $130.36 | $123.45 | 31,709 |
2017-12-21 | $130.43 | $131.02 | $130.43 | $130.68 | $123.76 | 33,338 |
2017-12-20 | $130.31 | $130.45 | $129.69 | $130.05 | $123.16 | 79,901 |
2017-12-19 | $130.80 | $131.50 | $129.60 | $129.69 | $122.82 | 49,721 |
2017-12-18 | $130.13 | $130.95 | $129.94 | $130.53 | $123.61 | 30,353 |
2017-12-15 | $128.52 | $130.27 | $128.44 | $129.51 | $122.13 | 33,269 |
2017-12-14 | $129.03 | $129.27 | $127.50 | $127.71 | $120.44 | 21,192 |
2017-12-13 | $128.55 | $129.75 | $128.53 | $128.96 | $121.62 | 32,715 |
2017-12-12 | $128.68 | $129.14 | $128.33 | $128.35 | $121.04 | 27,809 |
2017-12-11 | $129.03 | $129.17 | $128.53 | $128.68 | $121.35 | 17,291 |
2017-12-08 | $129.62 | $129.62 | $128.69 | $128.76 | $121.43 | 25,418 |
2017-12-07 | $128.10 | $129.31 | $127.69 | $128.76 | $121.43 | 21,258 |
2017-12-06 | $128.44 | $129.00 | $127.97 | $128.02 | $120.73 | 22,282 |
2017-12-05 | $130.12 | $130.12 | $128.86 | $128.93 | $121.59 | 16,763 |
2017-12-04 | $131.67 | $132.62 | $129.82 | $129.90 | $122.50 | 33,277 |
2017-12-01 | $130.96 | $130.96 | $127.11 | $130.23 | $122.81 | 55,822 |
2017-11-30 | $131.34 | $131.53 | $130.63 | $130.82 | $123.37 | 46,455 |
2017-11-29 | $130.88 | $131.30 | $130.60 | $130.71 | $123.27 | 33,184 |
2017-11-28 | $128.96 | $130.40 | $128.84 | $130.37 | $122.95 | 24,274 |
2017-11-27 | $129.15 | $129.51 | $128.61 | $128.66 | $121.33 | 25,147 |
2017-11-24 | $129.42 | $129.42 | $128.92 | $129.12 | $121.77 | 5,104 |
2017-11-22 | $129.62 | $129.72 | $128.98 | $128.98 | $121.63 | 17,467 |
2017-11-21 | $128.36 | $129.35 | $128.03 | $129.12 | $121.77 | 32,050 |
2017-11-20 | $127.00 | $127.94 | $126.99 | $127.93 | $120.64 | 20,639 |
2017-11-17 | $126.23 | $127.24 | $126.23 | $126.99 | $119.76 | 21,816 |
2017-11-16 | $125.01 | $126.74 | $125.01 | $126.26 | $119.07 | 21,660 |
2017-11-15 | $124.21 | $124.92 | $124.00 | $124.33 | $117.25 | 26,764 |
2017-11-14 | $124.78 | $125.18 | $124.74 | $125.05 | $117.93 | 17,448 |
2017-11-13 | $124.97 | $125.46 | $124.48 | $125.25 | $118.12 | 21,157 |
2017-11-10 | $125.18 | $125.72 | $125.18 | $125.35 | $118.21 | 34,651 |
2017-11-09 | $124.79 | $125.88 | $124.26 | $125.33 | $118.19 | 51,079 |
2017-11-08 | $125.20 | $125.87 | $124.51 | $125.70 | $118.54 | 62,653 |
2017-11-07 | $126.74 | $126.74 | $124.88 | $125.41 | $118.27 | 49,014 |
2017-11-06 | $126.38 | $127.05 | $126.32 | $126.71 | $119.49 | 31,496 |
2017-11-03 | $126.37 | $126.74 | $126.19 | $126.32 | $119.13 | 247,638 |
2017-11-02 | $126.40 | $126.95 | $125.94 | $126.66 | $119.45 | 34,696 |
2017-11-01 | $127.71 | $127.71 | $125.68 | $126.38 | $119.18 | 82,699 |
2017-10-31 | $126.15 | $127.13 | $126.15 | $126.80 | $119.58 | 28,798 |
2017-10-30 | $126.94 | $126.94 | $125.31 | $125.83 | $118.66 | 45,335 |
2017-10-27 | $126.57 | $127.26 | $126.15 | $127.20 | $119.96 | 16,525 |
2017-10-26 | $126.48 | $126.93 | $126.38 | $126.59 | $119.38 | 20,839 |
2017-10-25 | $126.68 | $126.68 | $125.33 | $126.14 | $118.96 | 21,635 |
2017-10-24 | $126.85 | $127.30 | $126.84 | $126.89 | $119.66 | 16,757 |
2017-10-23 | $127.63 | $127.63 | $126.41 | $126.50 | $119.30 | 27,663 |
2017-10-20 | $127.28 | $127.60 | $127.28 | $127.40 | $120.14 | 17,095 |
2017-10-19 | $126.05 | $126.62 | $125.67 | $126.62 | $119.41 | 18,598 |
2017-10-18 | $126.58 | $127.11 | $126.58 | $126.79 | $119.57 | 14,787 |
2017-10-17 | $126.55 | $126.92 | $125.95 | $126.16 | $118.98 | 46,812 |
2017-10-16 | $126.94 | $127.28 | $126.45 | $126.58 | $119.37 | 24,446 |
2017-10-13 | $127.15 | $127.17 | $126.61 | $126.61 | $119.40 | 22,321 |
2017-10-12 | $126.64 | $127.13 | $126.32 | $126.72 | $119.50 | 21,262 |
2017-10-11 | $126.90 | $127.13 | $126.78 | $126.96 | $119.73 | 16,813 |
2017-10-10 | $127.12 | $127.26 | $126.71 | $126.96 | $119.73 | 39,749 |
2017-10-09 | $127.31 | $127.37 | $126.50 | $126.66 | $119.45 | 50,118 |
2017-10-06 | $126.84 | $127.28 | $126.71 | $127.08 | $119.84 | 14,886 |
2017-10-05 | $127.17 | $127.48 | $126.96 | $127.28 | $120.03 | 12,696 |
2017-10-04 | $127.11 | $127.39 | $126.50 | $126.74 | $119.52 | 24,643 |
2017-10-03 | $126.85 | $127.18 | $126.41 | $127.18 | $119.94 | 27,819 |
2017-10-02 | $125.24 | $126.52 | $125.24 | $126.52 | $119.31 | 124,342 |
2017-09-29 | $125.06 | $125.54 | $125.06 | $125.35 | $118.21 | 18,188 |
2017-09-28 | $124.56 | $125.05 | $124.17 | $124.97 | $117.85 | 17,536 |
2017-09-27 | $123.27 | $125.02 | $122.95 | $124.74 | $117.64 | 37,963 |
2017-09-26 | $122.36 | $123.05 | $122.36 | $122.74 | $115.75 | 13,641 |
2017-09-25 | $122.05 | $122.45 | $121.46 | $122.14 | $115.18 | 24,601 |
2017-09-22 | $121.24 | $122.16 | $121.24 | $122.05 | $115.10 | 43,843 |
2017-09-21 | $121.53 | $121.74 | $121.37 | $121.40 | $114.49 | 24,513 |
2017-09-20 | $121.16 | $121.69 | $121.16 | $121.52 | $114.60 | 79,745 |
2017-09-19 | $121.23 | $121.23 | $120.80 | $121.10 | $114.20 | 59,885 |
2017-09-18 | $120.43 | $121.25 | $120.43 | $120.98 | $114.09 | 25,215 |
2017-09-15 | $119.87 | $120.52 | $119.82 | $120.51 | $113.35 | 22,567 |
2017-09-14 | $119.96 | $120.14 | $119.77 | $119.93 | $112.80 | 10,851 |
2017-09-13 | $119.69 | $120.30 | $119.69 | $120.13 | $112.99 | 29,078 |
2017-09-12 | $119.10 | $119.81 | $119.10 | $119.76 | $112.64 | 17,357 |
2017-09-11 | $118.47 | $119.12 | $118.47 | $118.93 | $111.86 | 23,109 |
2017-09-08 | $117.46 | $118.04 | $117.34 | $117.60 | $110.61 | 19,189 |
2017-09-07 | $118.08 | $118.08 | $117.22 | $117.63 | $110.64 | 18,418 |
2017-09-06 | $118.25 | $118.25 | $117.59 | $117.93 | $110.92 | 32,740 |
2017-09-05 | $118.85 | $118.87 | $117.13 | $117.61 | $110.62 | 33,640 |
2017-09-01 | $118.28 | $118.89 | $118.07 | $118.81 | $111.75 | 37,606 |
2017-08-31 | $117.18 | $118.05 | $117.18 | $117.97 | $110.96 | 75,145 |
2017-08-30 | $116.10 | $116.94 | $116.10 | $116.84 | $109.89 | 25,230 |
2017-08-29 | $115.20 | $116.31 | $115.20 | $116.19 | $109.28 | 59,617 |
2017-08-28 | $116.43 | $116.43 | $115.79 | $116.20 | $109.29 | 33,744 |
2017-08-25 | $115.98 | $116.34 | $115.60 | $116.06 | $109.16 | 35,449 |
2017-08-24 | $115.70 | $115.96 | $115.38 | $115.53 | $108.66 | 19,437 |
2017-08-23 | $114.88 | $115.62 | $114.86 | $115.32 | $108.47 | 25,316 |
2017-08-22 | $114.72 | $115.60 | $114.72 | $115.45 | $108.59 | 20,534 |
2017-08-21 | $114.48 | $114.53 | $113.90 | $114.46 | $107.66 | 26,510 |
2017-08-18 | $114.49 | $114.99 | $114.04 | $114.57 | $107.76 | 89,219 |
2017-08-17 | $116.30 | $116.66 | $114.54 | $114.69 | $107.87 | 27,120 |
2017-08-16 | $116.90 | $117.28 | $116.49 | $116.69 | $109.75 | 31,766 |
2017-08-15 | $117.76 | $117.76 | $116.61 | $116.62 | $109.69 | 17,833 |
2017-08-14 | $116.82 | $117.68 | $116.80 | $117.63 | $110.64 | 20,927 |
2017-08-11 | $115.93 | $116.14 | $115.59 | $116.00 | $109.10 | 19,158 |
2017-08-10 | $117.42 | $117.42 | $115.91 | $115.91 | $109.02 | 30,904 |
2017-08-09 | $118.06 | $118.12 | $117.44 | $117.83 | $110.83 | 40,674 |
2017-08-08 | $118.86 | $119.90 | $118.40 | $118.65 | $111.60 | 27,125 |
2017-08-07 | $118.78 | $119.16 | $118.46 | $118.88 | $111.81 | 47,509 |
2017-08-04 | $118.32 | $118.85 | $118.21 | $118.81 | $111.75 | 32,548 |
2017-08-03 | $119.02 | $119.02 | $117.94 | $118.20 | $111.17 | 29,817 |
2017-08-02 | $119.86 | $119.86 | $118.37 | $118.76 | $111.70 | 81,632 |
2017-08-01 | $120.07 | $120.08 | $119.43 | $120.00 | $112.87 | 54,547 |
2017-07-31 | $120.07 | $120.07 | $119.15 | $119.63 | $112.52 | 17,999 |
2017-07-28 | $119.97 | $120.10 | $119.48 | $119.85 | $112.73 | 23,483 |
2017-07-27 | $120.94 | $121.00 | $119.56 | $120.18 | $113.04 | 24,383 |
2017-07-26 | $121.37 | $121.37 | $120.59 | $120.71 | $113.53 | 39,853 |
2017-07-25 | $120.77 | $121.50 | $120.71 | $121.30 | $114.09 | 14,418 |
2017-07-24 | $120.03 | $120.18 | $119.72 | $120.14 | $113.00 | 30,293 |
2017-07-21 | $120.21 | $120.60 | $119.88 | $120.11 | $112.97 | 30,157 |
2017-07-20 | $120.69 | $120.79 | $120.35 | $120.54 | $113.37 | 24,080 |
2017-07-19 | $119.63 | $120.65 | $119.63 | $120.65 | $113.48 | 41,374 |
2017-07-18 | $119.31 | $119.47 | $118.85 | $119.41 | $112.31 | 73,687 |
2017-07-17 | $119.32 | $119.90 | $119.17 | $119.62 | $112.51 | 23,675 |
2017-07-14 | $118.82 | $119.68 | $118.82 | $119.37 | $112.27 | 37,327 |
2017-07-13 | $119.05 | $119.13 | $118.31 | $119.13 | $112.05 | 26,929 |
2017-07-12 | $118.61 | $119.57 | $118.56 | $118.86 | $111.79 | 113,389 |
2017-07-11 | $118.01 | $118.05 | $117.12 | $117.97 | $110.96 | 22,883 |
2017-07-10 | $117.87 | $118.51 | $117.52 | $117.72 | $110.72 | 24,314 |
2017-07-07 | $117.21 | $118.24 | $117.14 | $118.20 | $111.17 | 22,662 |
2017-07-06 | $117.71 | $118.08 | $116.85 | $117.08 | $110.12 | 180,476 |
2017-07-05 | $118.49 | $118.69 | $117.98 | $118.62 | $111.57 | 86,013 |
2017-07-03 | $118.86 | $119.59 | $118.86 | $119.30 | $112.21 | 20,171 |
2017-06-30 | $118.73 | $118.86 | $118.12 | $118.33 | $111.30 | 70,244 |
2017-06-29 | $119.32 | $119.32 | $117.31 | $118.43 | $111.39 | 38,450 |
2017-06-28 | $118.48 | $119.28 | $117.87 | $119.10 | $112.02 | 13,873 |
2017-06-27 | $118.20 | $118.67 | $117.34 | $117.34 | $110.36 | 19,471 |
2017-06-26 | $118.19 | $118.50 | $117.59 | $118.22 | $111.19 | 21,872 |
2017-06-23 | $117.43 | $117.99 | $116.73 | $117.98 | $110.97 | 16,279 |
2017-06-22 | $116.32 | $117.24 | $116.20 | $116.87 | $109.93 | 20,107 |
2017-06-21 | $116.81 | $117.59 | $116.43 | $116.47 | $109.55 | 16,034 |
2017-06-20 | $117.65 | $117.97 | $117.02 | $117.14 | $110.18 | 18,925 |
2017-06-19 | $118.01 | $118.63 | $117.95 | $118.34 | $111.31 | 17,260 |
2017-06-16 | $117.65 | $117.69 | $117.02 | $117.69 | $110.69 | 21,839 |
2017-06-15 | $117.75 | $118.59 | $117.67 | $118.19 | $110.83 | 27,914 |
2017-06-14 | $119.46 | $119.46 | $118.22 | $118.88 | $111.47 | 41,784 |
2017-06-13 | $119.41 | $119.69 | $119.04 | $119.57 | $112.12 | 25,052 |
2017-06-12 | $119.30 | $119.66 | $118.65 | $118.68 | $111.29 | 26,999 |
2017-06-09 | $118.45 | $119.78 | $118.44 | $118.85 | $111.44 | 37,218 |
2017-06-08 | $116.78 | $118.53 | $116.65 | $118.18 | $110.82 | 22,166 |
2017-06-07 | $117.07 | $117.31 | $116.45 | $116.85 | $109.57 | 73,365 |
2017-06-06 | $116.57 | $117.47 | $116.30 | $116.84 | $109.56 | 17,094 |
2017-06-05 | $117.90 | $117.90 | $117.05 | $117.16 | $109.86 | 16,402 |
2017-06-02 | $117.75 | $118.62 | $117.36 | $117.80 | $110.46 | 28,638 |
2017-06-01 | $115.54 | $117.39 | $115.21 | $117.39 | $110.08 | 19,426 |
2017-05-31 | $115.70 | $115.70 | $114.00 | $115.23 | $108.05 | 19,003 |
2017-05-30 | $116.00 | $116.00 | $115.18 | $115.39 | $108.20 | 18,398 |
2017-05-26 | $116.03 | $116.26 | $115.67 | $116.13 | $108.89 | 17,368 |
2017-05-25 | $116.72 | $116.95 | $115.86 | $116.18 | $108.94 | 18,925 |
2017-05-24 | $116.28 | $116.69 | $115.85 | $116.17 | $108.93 | 57,567 |
2017-05-23 | $116.39 | $116.58 | $115.77 | $116.34 | $109.09 | 17,054 |
2017-05-22 | $115.63 | $116.27 | $115.60 | $116.18 | $108.94 | 16,103 |
2017-05-19 | $114.79 | $115.85 | $114.77 | $115.25 | $108.07 | 25,075 |
2017-05-18 | $114.19 | $114.91 | $113.91 | $114.41 | $107.28 | 36,003 |
2017-05-17 | $115.63 | $115.84 | $114.27 | $114.27 | $107.15 | 33,965 |
2017-05-16 | $117.31 | $117.31 | $116.41 | $117.07 | $109.78 | 12,823 |
2017-05-15 | $116.86 | $117.73 | $116.86 | $117.09 | $109.79 | 20,771 |
2017-05-12 | $116.82 | $116.82 | $116.16 | $116.33 | $109.08 | 15,528 |
2017-05-11 | $117.63 | $117.72 | $116.56 | $117.17 | $109.87 | 19,522 |
2017-05-10 | $117.22 | $118.01 | $117.20 | $117.96 | $110.61 | 55,174 |
2017-05-09 | $117.55 | $117.55 | $116.93 | $117.34 | $110.03 | 19,639 |
2017-05-08 | $117.45 | $117.51 | $116.74 | $117.16 | $109.86 | 19,767 |
2017-05-05 | $117.14 | $117.55 | $116.50 | $117.55 | $110.23 | 16,838 |
2017-05-04 | $117.51 | $117.64 | $116.02 | $116.76 | $109.49 | 17,661 |
2017-05-03 | $117.41 | $117.48 | $116.73 | $117.19 | $109.89 | 19,690 |
2017-05-02 | $118.29 | $118.51 | $117.63 | $117.95 | $110.60 | 19,408 |
2017-05-01 | $118.18 | $118.61 | $117.73 | $118.37 | $110.99 | 19,916 |
2017-04-28 | $119.45 | $119.45 | $117.80 | $117.80 | $110.46 | 21,785 |
2017-04-27 | $119.49 | $119.65 | $118.83 | $119.29 | $111.86 | 23,512 |
2017-04-26 | $118.52 | $119.98 | $118.52 | $119.36 | $111.92 | 20,615 |
2017-04-25 | $118.32 | $118.94 | $118.32 | $118.53 | $111.14 | 23,710 |
2017-04-24 | $117.73 | $117.80 | $117.29 | $117.54 | $110.22 | 25,059 |
2017-04-21 | $116.38 | $116.50 | $115.86 | $116.29 | $109.04 | 34,019 |
2017-04-20 | $115.69 | $116.63 | $115.62 | $116.56 | $109.30 | 38,658 |
2017-04-19 | $115.51 | $116.07 | $115.04 | $115.27 | $108.09 | 26,035 |
2017-04-18 | $114.44 | $115.05 | $114.04 | $115.04 | $107.87 | 25,737 |
2017-04-17 | $114.18 | $114.91 | $113.73 | $114.86 | $107.70 | 30,541 |
2017-04-13 | $114.98 | $115.05 | $113.72 | $113.72 | $106.63 | 11,709 |
2017-04-12 | $116.43 | $116.43 | $114.92 | $115.12 | $107.95 | 30,584 |
2017-04-11 | $115.07 | $116.51 | $114.71 | $116.43 | $109.18 | 45,906 |
2017-04-10 | $115.26 | $116.31 | $115.00 | $115.61 | $108.40 | 21,973 |
2017-04-07 | $114.89 | $115.48 | $114.61 | $115.20 | $108.02 | 23,134 |
2017-04-06 | $114.11 | $115.26 | $113.92 | $115.16 | $107.98 | 25,766 |
2017-04-05 | $115.80 | $116.29 | $113.71 | $114.01 | $106.91 | 43,903 |
2017-04-04 | $115.02 | $115.53 | $114.77 | $115.13 | $107.96 | 37,579 |
2017-04-03 | $116.64 | $116.90 | $114.94 | $115.18 | $108.00 | 51,365 |
2017-03-31 | $116.17 | $116.92 | $115.98 | $116.42 | $109.17 | 18,622 |
2017-03-30 | $115.43 | $116.33 | $115.43 | $116.23 | $108.99 | 34,664 |
2017-03-29 | $114.60 | $115.64 | $114.55 | $115.47 | $108.28 | 108,941 |
2017-03-28 | $113.66 | $114.86 | $113.36 | $114.76 | $107.61 | 18,982 |
2017-03-27 | $112.78 | $114.09 | $112.23 | $113.83 | $106.74 | 25,572 |
2017-03-24 | $114.08 | $114.52 | $113.40 | $113.91 | $106.81 | 31,924 |
2017-03-23 | $112.88 | $114.42 | $112.88 | $113.82 | $106.73 | 27,960 |
2017-03-22 | $113.19 | $113.38 | $112.11 | $112.95 | $105.91 | 48,064 |
2017-03-21 | $116.47 | $116.51 | $113.20 | $113.26 | $106.20 | 40,461 |
2017-03-20 | $116.74 | $116.74 | $115.81 | $116.10 | $108.87 | 25,049 |
2017-03-17 | $116.81 | $116.92 | $115.99 | $116.74 | $109.47 | 22,755 |
2017-03-16 | $116.52 | $116.69 | $116.07 | $116.51 | $109.22 | 21,646 |
2017-03-15 | $114.67 | $116.24 | $114.62 | $116.05 | $108.79 | 51,067 |
2017-03-14 | $114.29 | $114.36 | $113.28 | $114.21 | $107.07 | 90,382 |
2017-03-13 | $114.35 | $115.17 | $114.35 | $114.72 | $107.55 | 50,431 |
2017-03-10 | $114.55 | $114.75 | $113.75 | $114.48 | $107.32 | 28,223 |
2017-03-09 | $114.65 | $114.91 | $113.62 | $113.85 | $106.73 | 27,351 |
2017-03-08 | $116.25 | $116.31 | $114.58 | $114.59 | $107.42 | 102,319 |
2017-03-07 | $116.49 | $116.49 | $115.70 | $115.79 | $108.55 | 22,162 |
2017-03-06 | $116.99 | $116.99 | $116.03 | $116.55 | $109.26 | 26,075 |
2017-03-03 | $117.69 | $117.96 | $116.94 | $117.40 | $110.06 | 37,807 |
2017-03-02 | $118.99 | $118.99 | $117.50 | $117.58 | $110.23 | 23,610 |
2017-03-01 | $118.75 | $119.36 | $118.07 | $119.07 | $111.62 | 36,691 |
2017-02-28 | $118.45 | $118.45 | $116.80 | $116.88 | $109.57 | 26,786 |
2017-02-27 | $117.62 | $118.65 | $117.33 | $118.58 | $111.16 | 37,097 |
2017-02-24 | $117.31 | $117.74 | $116.79 | $117.70 | $110.34 | 31,002 |
2017-02-23 | $119.49 | $119.53 | $117.45 | $118.04 | $110.66 | 26,071 |
2017-02-22 | $119.83 | $119.83 | $118.74 | $118.99 | $111.55 | 53,545 |
2017-02-21 | $118.96 | $119.61 | $118.85 | $119.59 | $112.11 | 24,950 |
2017-02-17 | $118.32 | $118.47 | $117.92 | $118.47 | $111.06 | 37,040 |
2017-02-16 | $119.05 | $119.16 | $117.95 | $118.64 | $111.22 | 23,909 |
2017-02-15 | $118.29 | $119.05 | $118.01 | $118.86 | $111.43 | 37,436 |
2017-02-14 | $117.80 | $118.46 | $117.50 | $118.38 | $110.98 | 24,376 |
2017-02-13 | $118.50 | $118.67 | $117.82 | $118.00 | $110.62 | 31,412 |
2017-02-10 | $117.25 | $118.00 | $117.18 | $117.76 | $110.40 | 25,828 |
2017-02-09 | $115.82 | $116.87 | $115.66 | $116.74 | $109.44 | 24,366 |
2017-02-08 | $115.34 | $115.54 | $114.47 | $115.37 | $108.15 | 34,927 |
2017-02-07 | $116.36 | $116.76 | $115.36 | $115.73 | $108.49 | 27,134 |
2017-02-06 | $116.97 | $116.97 | $115.93 | $116.19 | $108.92 | 30,855 |
2017-02-03 | $116.52 | $117.24 | $116.23 | $117.14 | $109.81 | 26,661 |
2017-02-02 | $116.25 | $116.25 | $115.21 | $115.48 | $108.26 | 38,565 |
2017-02-01 | $116.67 | $117.24 | $115.56 | $116.08 | $108.82 | 37,883 |
2017-01-31 | $115.25 | $116.31 | $114.78 | $116.05 | $108.79 | 30,654 |
2017-01-30 | $116.77 | $116.77 | $114.69 | $115.58 | $108.35 | 43,337 |
2017-01-27 | $117.98 | $117.98 | $116.76 | $117.18 | $109.85 | 44,839 |
2017-01-26 | $118.38 | $118.38 | $117.48 | $117.73 | $110.37 | 35,262 |
2017-01-25 | $117.85 | $118.25 | $117.55 | $118.04 | $110.66 | 63,551 |
2017-01-24 | $115.27 | $117.03 | $115.27 | $116.76 | $109.46 | 42,662 |
2017-01-23 | $115.27 | $115.32 | $114.35 | $114.92 | $107.73 | 31,616 |
2017-01-20 | $115.04 | $115.51 | $114.84 | $115.25 | $108.04 | 25,888 |
2017-01-19 | $115.80 | $115.80 | $114.23 | $114.69 | $107.52 | 19,507 |
2017-01-18 | $115.22 | $115.58 | $115.05 | $115.50 | $108.28 | 44,990 |
2017-01-17 | $116.14 | $116.14 | $115.03 | $115.16 | $107.96 | 31,616 |
2017-01-13 | $115.93 | $116.74 | $115.93 | $116.25 | $108.98 | 23,159 |
2017-01-12 | $116.86 | $116.86 | $114.29 | $115.54 | $108.31 | 47,945 |
2017-01-11 | $116.37 | $116.68 | $115.80 | $116.62 | $109.33 | 28,814 |
2017-01-10 | $115.30 | $116.32 | $115.30 | $116.18 | $108.91 | 28,169 |
2017-01-09 | $116.24 | $116.24 | $114.96 | $115.00 | $107.81 | 35,010 |
2017-01-06 | $117.14 | $117.14 | $116.16 | $116.22 | $108.95 | 27,880 |
2017-01-05 | $118.00 | $118.29 | $116.31 | $116.97 | $109.65 | 54,812 |
2017-01-04 | $117.00 | $118.23 | $116.81 | $118.13 | $110.74 | 123,031 |
2017-01-03 | $116.61 | $117.03 | $115.25 | $116.17 | $108.90 | 278,651 |
2016-12-30 | $116.13 | $116.13 | $114.97 | $115.29 | $108.08 | 77,759 |
2016-12-29 | $115.76 | $116.42 | $115.34 | $115.84 | $108.60 | 26,657 |
2016-12-28 | $117.03 | $117.18 | $115.49 | $115.82 | $108.58 | 19,067 |
2016-12-27 | $116.50 | $117.42 | $116.49 | $117.02 | $109.70 | 36,744 |
2016-12-23 | $115.89 | $116.36 | $115.89 | $116.35 | $109.07 | 46,272 |
2016-12-22 | $116.64 | $117.08 | $115.72 | $115.93 | $108.68 | 35,808 |
2016-12-21 | $117.44 | $117.70 | $116.88 | $116.91 | $109.60 | 40,686 |
2016-12-20 | $116.78 | $117.64 | $116.78 | $117.44 | $110.10 | 64,298 |
2016-12-19 | $115.72 | $116.61 | $115.72 | $116.43 | $109.15 | 42,013 |
2016-12-16 | $116.44 | $117.01 | $115.42 | $115.58 | $108.35 | 59,476 |
2016-12-15 | $116.22 | $117.64 | $115.82 | $116.84 | $108.74 | 26,487 |
2016-12-14 | $117.33 | $117.52 | $115.87 | $115.96 | $107.92 | 26,275 |
2016-12-13 | $118.21 | $118.59 | $117.14 | $117.58 | $109.43 | 39,790 |
2016-12-12 | $119.28 | $119.28 | $117.54 | $117.75 | $109.59 | 19,824 |
2016-12-09 | $118.93 | $119.17 | $118.38 | $118.80 | $110.57 | 61,242 |
2016-12-08 | $117.16 | $118.61 | $116.82 | $118.55 | $110.33 | 25,524 |
2016-12-07 | $115.53 | $116.90 | $115.45 | $116.66 | $108.57 | 26,077 |
2016-12-06 | $114.45 | $115.75 | $114.10 | $115.53 | $107.52 | 57,693 |
2016-12-05 | $113.32 | $114.45 | $113.32 | $114.38 | $106.45 | 27,529 |
2016-12-02 | $112.24 | $112.81 | $112.17 | $112.36 | $104.57 | 46,155 |
2016-12-01 | $113.23 | $113.42 | $111.97 | $112.36 | $104.57 | 18,823 |
2016-11-30 | $113.54 | $113.76 | $112.55 | $112.70 | $104.89 | 43,190 |
2016-11-29 | $112.53 | $113.13 | $112.45 | $112.59 | $104.79 | 13,238 |
2016-11-28 | $113.82 | $114.15 | $112.68 | $112.73 | $104.92 | 18,594 |
2016-11-25 | $113.86 | $114.02 | $113.81 | $114.02 | $106.12 | 4,714 |
2016-11-23 | $113.09 | $113.88 | $112.88 | $113.85 | $105.96 | 40,070 |
2016-11-22 | $112.28 | $113.19 | $112.21 | $113.18 | $105.33 | 40,403 |
2016-11-21 | $111.82 | $112.25 | $111.41 | $111.88 | $104.12 | 25,138 |
2016-11-18 | $111.17 | $111.41 | $110.83 | $111.33 | $103.61 | 22,012 |
2016-11-17 | $110.73 | $111.36 | $110.67 | $110.78 | $103.10 | 33,563 |
2016-11-16 | $109.95 | $110.73 | $109.95 | $110.51 | $102.85 | 21,957 |
2016-11-15 | $109.68 | $110.55 | $109.41 | $110.40 | $102.75 | 33,144 |
2016-11-14 | $109.23 | $110.10 | $109.05 | $109.75 | $102.14 | 32,983 |
2016-11-11 | $106.58 | $108.43 | $106.35 | $108.23 | $100.73 | 20,109 |
2016-11-10 | $105.58 | $106.87 | $105.04 | $106.13 | $98.77 | 66,114 |
2016-11-09 | $101.07 | $104.84 | $101.07 | $104.67 | $97.41 | 24,819 |
2016-11-08 | $101.63 | $102.29 | $100.92 | $101.82 | $94.76 | 39,241 |
2016-11-07 | $101.14 | $101.88 | $101.14 | $101.65 | $94.60 | 24,556 |
2016-11-04 | $99.11 | $100.43 | $98.94 | $99.53 | $92.63 | 31,077 |
2016-11-03 | $99.34 | $99.68 | $98.90 | $98.99 | $92.13 | 51,575 |
2016-11-02 | $100.03 | $100.16 | $98.99 | $99.19 | $92.31 | 22,604 |
2016-11-01 | $101.61 | $101.61 | $99.79 | $100.14 | $93.20 | 23,209 |
2016-10-31 | $101.27 | $101.34 | $100.79 | $101.27 | $94.25 | 20,106 |
2016-10-28 | $101.46 | $102.00 | $100.92 | $101.08 | $94.07 | 26,441 |
2016-10-27 | $102.87 | $102.87 | $101.40 | $101.40 | $94.37 | 23,411 |
2016-10-26 | $102.75 | $103.31 | $102.11 | $102.34 | $95.25 | 21,007 |
2016-10-25 | $103.94 | $104.15 | $103.19 | $103.26 | $96.10 | 56,307 |
2016-10-24 | $104.21 | $104.77 | $103.77 | $104.14 | $96.92 | 14,264 |
2016-10-21 | $103.11 | $103.77 | $103.11 | $103.53 | $96.35 | 26,135 |
2016-10-20 | $103.79 | $104.05 | $103.19 | $103.86 | $96.66 | 10,784 |
2016-10-19 | $103.64 | $104.49 | $103.32 | $104.07 | $96.86 | 9,731 |
2016-10-18 | $103.85 | $103.85 | $103.20 | $103.38 | $96.22 | 18,853 |
2016-10-17 | $102.85 | $103.17 | $102.70 | $102.70 | $95.58 | 12,469 |
2016-10-14 | $103.45 | $103.96 | $102.89 | $103.02 | $95.88 | 12,598 |
2016-10-13 | $103.13 | $103.36 | $102.56 | $102.99 | $95.85 | 14,699 |
2016-10-12 | $103.82 | $104.38 | $103.56 | $104.06 | $96.85 | 16,335 |
2016-10-11 | $105.22 | $105.22 | $103.30 | $103.79 | $96.60 | 16,078 |
2016-10-10 | $105.07 | $106.00 | $105.07 | $105.54 | $98.22 | 14,678 |
2016-10-07 | $105.56 | $105.56 | $104.00 | $104.40 | $97.16 | 11,871 |
2016-10-06 | $105.09 | $105.50 | $104.57 | $105.38 | $98.08 | 7,936 |
2016-10-05 | $105.12 | $105.94 | $105.12 | $105.49 | $98.18 | 28,076 |
2016-10-04 | $105.27 | $105.27 | $104.31 | $104.51 | $97.27 | 101,660 |
2016-10-03 | $105.19 | $105.31 | $104.65 | $105.19 | $97.90 | 193,901 |
2016-09-30 | $104.94 | $105.76 | $104.60 | $105.39 | $98.08 | 17,853 |
2016-09-29 | $105.39 | $105.54 | $104.18 | $104.36 | $97.13 | 12,878 |
2016-09-28 | $104.56 | $105.31 | $103.73 | $105.26 | $97.96 | 9,182 |
2016-09-27 | $103.63 | $104.10 | $103.56 | $104.05 | $96.84 | 10,125 |
2016-09-26 | $104.40 | $104.70 | $103.86 | $103.86 | $96.66 | 23,535 |
2016-09-23 | $105.53 | $105.66 | $104.88 | $104.92 | $97.65 | 16,640 |
2016-09-22 | $104.97 | $105.74 | $104.97 | $105.74 | $98.41 | 19,680 |
2016-09-21 | $103.15 | $104.27 | $102.99 | $104.21 | $96.99 | 19,027 |
2016-09-20 | $103.21 | $103.34 | $102.67 | $102.67 | $95.55 | 14,064 |
2016-09-19 | $102.31 | $103.74 | $102.31 | $103.12 | $95.97 | 14,029 |
2016-09-16 | $102.28 | $102.59 | $102.09 | $102.57 | $95.46 | 12,241 |
2016-09-15 | $101.91 | $103.27 | $101.88 | $103.00 | $95.61 | 17,594 |
2016-09-14 | $102.28 | $102.65 | $101.86 | $101.92 | $94.61 | 8,176 |
2016-09-13 | $103.52 | $103.57 | $101.79 | $102.26 | $94.92 | 77,761 |
2016-09-12 | $102.60 | $104.46 | $102.47 | $104.33 | $96.84 | 19,807 |
2016-09-09 | $105.76 | $105.76 | $103.24 | $103.24 | $95.83 | 17,511 |
2016-09-08 | $106.58 | $106.84 | $106.36 | $106.68 | $99.03 | 14,990 |
2016-09-07 | $106.03 | $106.69 | $106.03 | $106.69 | $99.04 | 11,674 |
2016-09-06 | $106.47 | $106.47 | $105.64 | $106.09 | $98.47 | 28,487 |
2016-09-02 | $105.58 | $106.15 | $105.45 | $106.10 | $98.49 | 52,433 |
2016-09-01 | $104.93 | $104.96 | $104.02 | $104.96 | $97.43 | 15,700 |
2016-08-31 | $105.47 | $105.54 | $104.50 | $104.92 | $97.39 | 8,204 |
2016-08-30 | $105.64 | $105.91 | $105.16 | $105.49 | $97.92 | 11,937 |
2016-08-29 | $104.88 | $105.78 | $104.88 | $105.50 | $97.93 | 31,898 |
2016-08-26 | $105.30 | $105.88 | $104.24 | $104.79 | $97.27 | 12,648 |
2016-08-25 | $104.41 | $105.22 | $104.41 | $105.01 | $97.48 | 13,268 |
2016-08-24 | $105.44 | $105.63 | $104.61 | $104.61 | $97.10 | 9,555 |
2016-08-23 | $105.24 | $105.94 | $105.24 | $105.66 | $98.08 | 34,859 |
2016-08-22 | $104.64 | $104.75 | $104.08 | $104.71 | $97.20 | 13,676 |
2016-08-19 | $104.49 | $104.74 | $104.35 | $104.70 | $97.19 | 10,961 |
2016-08-18 | $104.07 | $104.81 | $104.07 | $104.67 | $97.16 | 15,390 |
2016-08-17 | $103.97 | $103.97 | $103.22 | $103.85 | $96.40 | 20,093 |
2016-08-16 | $104.59 | $104.59 | $104.04 | $104.06 | $96.59 | 14,176 |
2016-08-15 | $103.45 | $104.90 | $103.45 | $104.74 | $97.23 | 13,962 |
2016-08-12 | $103.68 | $103.87 | $103.15 | $103.53 | $96.10 | 13,736 |
2016-08-11 | $103.63 | $104.05 | $103.52 | $103.79 | $96.34 | 12,241 |
2016-08-10 | $103.99 | $103.99 | $103.01 | $103.18 | $95.78 | 25,870 |
2016-08-09 | $103.83 | $104.05 | $103.65 | $103.80 | $96.35 | 14,987 |
2016-08-08 | $103.72 | $104.13 | $103.70 | $103.77 | $96.32 | 15,064 |
2016-08-05 | $102.53 | $103.63 | $102.47 | $103.37 | $95.95 | 13,097 |
2016-08-04 | $101.87 | $102.40 | $101.73 | $101.98 | $94.66 | 24,585 |
2016-08-03 | $100.67 | $101.73 | $100.67 | $101.68 | $94.38 | 66,854 |
2016-08-02 | $102.17 | $102.25 | $100.69 | $100.88 | $93.64 | 96,361 |
2016-08-01 | $102.53 | $102.68 | $101.96 | $102.23 | $94.90 | 11,846 |
2016-07-29 | $102.15 | $102.99 | $101.69 | $102.58 | $95.22 | 53,186 |
2016-07-28 | $102.51 | $102.51 | $102.02 | $102.23 | $94.90 | 55,261 |
2016-07-27 | $102.74 | $102.85 | $101.88 | $102.48 | $95.13 | 23,641 |
2016-07-26 | $101.68 | $102.53 | $101.68 | $102.52 | $95.16 | 12,345 |
2016-07-25 | $101.92 | $102.16 | $101.54 | $101.70 | $94.41 | 27,596 |
2016-07-22 | $101.68 | $102.41 | $101.41 | $102.27 | $94.93 | 14,295 |
2016-07-21 | $102.21 | $102.60 | $101.53 | $101.72 | $94.42 | 18,989 |
2016-07-20 | $102.05 | $102.57 | $101.25 | $102.22 | $94.89 | 75,195 |
2016-07-19 | $102.21 | $102.28 | $101.63 | $101.66 | $94.37 | 11,318 |
2016-07-18 | $102.15 | $102.56 | $101.88 | $102.39 | $95.04 | 24,955 |
2016-07-15 | $102.41 | $102.55 | $101.90 | $102.24 | $94.90 | 31,608 |
2016-07-14 | $102.69 | $102.88 | $102.08 | $102.21 | $94.88 | 220,900 |
2016-07-13 | $102.74 | $102.81 | $101.55 | $101.96 | $94.64 | 56,035 |
2016-07-12 | $101.49 | $102.84 | $101.38 | $102.32 | $94.98 | 38,251 |
2016-07-11 | $100.23 | $100.75 | $100.20 | $100.62 | $93.40 | 25,422 |
2016-07-08 | $98.22 | $99.72 | $98.21 | $99.56 | $92.42 | 13,638 |
2016-07-07 | $97.41 | $98.14 | $96.73 | $97.26 | $90.28 | 22,276 |
2016-07-06 | $95.89 | $97.15 | $95.64 | $97.08 | $90.12 | 23,712 |
2016-07-05 | $97.51 | $97.51 | $95.74 | $96.37 | $89.46 | 22,713 |
2016-07-01 | $97.63 | $98.45 | $97.49 | $98.05 | $91.02 | 20,535 |
2016-06-30 | $95.83 | $97.29 | $95.46 | $97.29 | $90.31 | 24,484 |
2016-06-29 | $94.62 | $95.87 | $94.62 | $95.63 | $88.77 | 32,273 |
2016-06-28 | $93.16 | $93.90 | $92.92 | $93.49 | $86.78 | 30,164 |
2016-06-27 | $94.31 | $94.31 | $91.65 | $91.90 | $85.31 | 36,298 |
2016-06-24 | $94.50 | $96.62 | $94.50 | $95.40 | $88.56 | 28,868 |
2016-06-23 | $98.20 | $99.33 | $98.20 | $99.30 | $92.18 | 35,814 |
2016-06-22 | $97.97 | $98.39 | $97.28 | $97.28 | $90.30 | 55,109 |
2016-06-21 | $98.02 | $98.02 | $97.16 | $97.81 | $90.79 | 50,948 |
2016-06-20 | $98.27 | $99.00 | $98.04 | $98.04 | $91.01 | 21,740 |
2016-06-17 | $96.85 | $97.57 | $96.56 | $96.91 | $89.96 | 30,289 |
2016-06-16 | $96.56 | $96.91 | $95.59 | $96.85 | $89.62 | 117,701 |
2016-06-15 | $97.39 | $98.13 | $97.09 | $97.18 | $89.92 | 18,884 |
2016-06-14 | $97.21 | $97.69 | $96.39 | $97.06 | $89.81 | 31,952 |
2016-06-13 | $98.21 | $98.77 | $97.27 | $97.42 | $90.14 | 25,979 |
2016-06-10 | $99.35 | $99.58 | $98.40 | $98.62 | $91.25 | 20,265 |
2016-06-09 | $100.63 | $100.63 | $100.09 | $100.47 | $92.97 | 21,816 |
2016-06-08 | $100.76 | $101.40 | $100.76 | $101.22 | $93.66 | 30,138 |
2016-06-07 | $100.14 | $100.89 | $100.04 | $100.48 | $92.98 | 15,416 |
2016-06-06 | $98.67 | $100.30 | $98.67 | $100.07 | $92.60 | 27,639 |
2016-06-03 | $98.94 | $98.94 | $97.88 | $98.61 | $91.25 | 27,116 |
2016-06-02 | $98.17 | $99.09 | $97.99 | $99.09 | $91.69 | 29,753 |
2016-06-01 | $97.47 | $98.58 | $97.22 | $98.47 | $91.12 | 35,916 |
2016-05-31 | $97.69 | $98.37 | $97.55 | $97.95 | $90.63 | 18,233 |
2016-05-27 | $96.55 | $97.50 | $96.55 | $97.50 | $90.22 | 14,830 |
2016-05-26 | $97.26 | $97.44 | $96.64 | $96.78 | $89.55 | 23,172 |
2016-05-25 | $96.38 | $97.21 | $96.29 | $97.06 | $89.81 | 17,433 |
2016-05-24 | $94.78 | $96.36 | $94.78 | $96.13 | $88.95 | 17,534 |
2016-05-23 | $94.40 | $94.93 | $94.35 | $94.38 | $87.33 | 15,717 |
2016-05-20 | $93.35 | $94.56 | $93.35 | $94.44 | $87.39 | 24,237 |
2016-05-19 | $93.12 | $93.47 | $92.25 | $92.99 | $86.05 | 31,623 |
2016-05-18 | $93.50 | $94.73 | $93.48 | $93.83 | $86.82 | 30,200 |
2016-05-17 | $95.03 | $95.68 | $93.77 | $93.97 | $86.95 | 38,448 |
2016-05-16 | $94.42 | $95.54 | $94.42 | $95.14 | $88.03 | 28,083 |
2016-05-13 | $94.59 | $95.19 | $93.98 | $94.09 | $87.06 | 17,597 |
2016-05-12 | $95.98 | $96.26 | $94.37 | $94.86 | $87.78 | 22,336 |
2016-05-11 | $96.16 | $96.52 | $95.57 | $95.57 | $88.43 | 16,910 |
2016-05-10 | $95.61 | $96.65 | $95.50 | $96.56 | $89.35 | 41,976 |
2016-05-09 | $95.74 | $95.90 | $94.94 | $95.30 | $88.18 | 18,091 |
2016-05-06 | $95.26 | $95.82 | $95.04 | $95.81 | $88.65 | 14,197 |
2016-05-05 | $96.08 | $96.16 | $95.00 | $95.05 | $87.95 | 23,281 |
2016-05-04 | $95.77 | $96.69 | $95.21 | $95.50 | $88.37 | 24,512 |
2016-05-03 | $96.92 | $96.94 | $95.45 | $96.01 | $88.84 | 30,306 |
2016-05-02 | $97.88 | $97.97 | $97.02 | $97.95 | $90.63 | 21,227 |
2016-04-29 | $98.12 | $98.30 | $96.80 | $97.47 | $90.19 | 24,985 |
2016-04-28 | $98.86 | $99.69 | $98.04 | $98.15 | $90.82 | 15,842 |
2016-04-27 | $98.68 | $99.50 | $98.56 | $99.34 | $91.92 | 49,768 |
2016-04-26 | $97.74 | $98.67 | $97.47 | $98.63 | $91.26 | 30,430 |
2016-04-25 | $98.06 | $98.10 | $96.82 | $97.24 | $89.98 | 24,120 |
2016-04-22 | $97.13 | $98.36 | $97.13 | $98.19 | $90.86 | 31,106 |
2016-04-21 | $97.70 | $98.05 | $96.92 | $97.16 | $89.90 | 22,195 |
2016-04-20 | $97.18 | $98.17 | $97.18 | $97.70 | $90.40 | 22,691 |
2016-04-19 | $96.87 | $97.82 | $96.76 | $97.25 | $89.99 | 23,908 |
2016-04-18 | $95.33 | $96.75 | $95.25 | $96.55 | $89.34 | 24,273 |
2016-04-15 | $95.46 | $96.19 | $95.37 | $96.01 | $88.84 | 35,230 |
2016-04-14 | $96.16 | $96.18 | $95.65 | $95.78 | $88.62 | 25,706 |
2016-04-13 | $94.61 | $96.21 | $94.61 | $96.10 | $88.92 | 24,257 |
2016-04-12 | $92.82 | $94.40 | $92.76 | $94.18 | $87.15 | 28,256 |
2016-04-11 | $93.15 | $94.09 | $92.76 | $92.79 | $85.86 | 13,954 |
2016-04-08 | $92.79 | $93.35 | $92.25 | $92.65 | $85.73 | 14,834 |
2016-04-07 | $92.76 | $92.94 | $91.44 | $91.87 | $85.01 | 18,626 |
2016-04-06 | $92.20 | $93.30 | $91.85 | $93.23 | $86.27 | 24,779 |
2016-04-05 | $92.38 | $92.66 | $92.09 | $92.09 | $85.21 | 23,892 |
2016-04-04 | $94.15 | $94.23 | $93.09 | $93.09 | $86.14 | 16,493 |
2016-04-01 | $93.45 | $94.32 | $93.13 | $94.31 | $87.27 | 24,419 |
2016-03-31 | $94.12 | $94.54 | $94.05 | $94.35 | $87.30 | 17,637 |
2016-03-30 | $94.49 | $94.57 | $93.81 | $94.08 | $87.05 | 19,950 |
2016-03-29 | $91.34 | $93.94 | $91.00 | $93.94 | $86.92 | 24,757 |
2016-03-28 | $92.10 | $92.12 | $91.08 | $91.73 | $84.88 | 50,201 |
2016-03-24 | $90.54 | $91.77 | $90.18 | $91.77 | $84.92 | 54,209 |
2016-03-23 | $93.05 | $93.05 | $91.23 | $91.23 | $84.42 | 22,638 |
2016-03-22 | $93.34 | $93.86 | $93.12 | $93.47 | $86.49 | 27,367 |
2016-03-21 | $93.95 | $94.35 | $93.59 | $94.01 | $86.99 | 31,971 |
2016-03-18 | $93.76 | $94.66 | $93.76 | $94.31 | $87.27 | 20,176 |
2016-03-17 | $92.17 | $94.01 | $91.83 | $93.77 | $86.68 | 26,316 |
2016-03-16 | $91.01 | $92.25 | $91.01 | $92.05 | $85.09 | 56,422 |
2016-03-15 | $91.89 | $91.89 | $91.18 | $91.30 | $84.40 | 19,566 |
2016-03-14 | $92.62 | $92.78 | $92.09 | $92.60 | $85.60 | 37,246 |
2016-03-11 | $91.57 | $92.90 | $91.57 | $92.90 | $85.88 | 23,668 |
2016-03-10 | $91.66 | $91.99 | $90.29 | $90.95 | $84.07 | 25,430 |
2016-03-09 | $91.56 | $91.89 | $91.40 | $91.70 | $84.77 | 25,778 |
2016-03-08 | $92.55 | $92.57 | $91.16 | $91.19 | $84.30 | 36,542 |
2016-03-07 | $91.52 | $93.16 | $91.52 | $93.15 | $86.11 | 74,674 |
2016-03-04 | $91.63 | $92.64 | $91.43 | $92.08 | $85.12 | 49,922 |
2016-03-03 | $90.61 | $91.56 | $90.51 | $91.55 | $84.63 | 58,943 |
2016-03-02 | $89.27 | $90.50 | $89.27 | $90.50 | $83.66 | 21,773 |
2016-03-01 | $88.45 | $89.53 | $88.45 | $89.53 | $82.76 | 21,033 |
2016-02-29 | $87.86 | $88.89 | $87.86 | $87.98 | $81.33 | 37,232 |
2016-02-26 | $87.82 | $88.33 | $87.61 | $87.98 | $81.33 | 36,529 |
2016-02-25 | $86.77 | $87.57 | $86.57 | $87.54 | $80.92 | 38,990 |
2016-02-24 | $84.81 | $86.76 | $84.68 | $86.76 | $80.20 | 33,711 |
2016-02-23 | $86.10 | $86.43 | $85.79 | $85.85 | $79.36 | 30,272 |
2016-02-22 | $86.12 | $86.80 | $86.12 | $86.43 | $79.90 | 81,060 |
2016-02-19 | $84.82 | $85.46 | $84.74 | $85.44 | $78.98 | 30,965 |
2016-02-18 | $85.41 | $85.49 | $84.77 | $85.13 | $78.69 | 42,353 |
2016-02-17 | $84.83 | $85.99 | $84.83 | $85.53 | $79.06 | 50,992 |
2016-02-16 | $83.39 | $84.27 | $82.87 | $84.14 | $77.78 | 45,356 |
2016-02-12 | $81.49 | $82.51 | $81.27 | $82.37 | $76.14 | 42,981 |
2016-02-11 | $80.34 | $81.06 | $79.71 | $80.67 | $74.57 | 125,371 |
2016-02-10 | $81.95 | $83.09 | $81.54 | $81.57 | $75.40 | 34,811 |
2016-02-09 | $81.06 | $82.55 | $81.06 | $81.61 | $75.44 | 47,294 |
2016-02-08 | $82.21 | $82.45 | $81.00 | $82.30 | $76.08 | 383,479 |
2016-02-05 | $85.02 | $85.02 | $83.27 | $83.33 | $77.03 | 88,211 |
2016-02-04 | $84.51 | $86.08 | $84.51 | $85.23 | $78.79 | 62,380 |
2016-02-03 | $85.13 | $85.13 | $83.09 | $84.81 | $78.40 | 91,508 |
2016-02-02 | $85.39 | $85.41 | $84.26 | $84.59 | $78.20 | 46,243 |
2016-02-01 | $86.21 | $86.90 | $85.58 | $86.43 | $79.90 | 59,466 |
2016-01-29 | $84.27 | $86.77 | $84.27 | $86.77 | $80.21 | 66,949 |
2016-01-28 | $84.62 | $84.91 | $83.79 | $84.08 | $77.72 | 67,393 |
2016-01-27 | $84.59 | $85.21 | $83.37 | $83.76 | $77.43 | 62,708 |
2016-01-26 | $83.23 | $84.93 | $83.23 | $84.70 | $78.30 | 62,910 |
2016-01-25 | $84.15 | $84.47 | $82.77 | $82.84 | $76.58 | 42,833 |
2016-01-22 | $84.12 | $84.94 | $83.91 | $84.71 | $78.31 | 49,845 |
2016-01-21 | $83.05 | $84.10 | $82.60 | $82.87 | $76.61 | 53,887 |
2016-01-20 | $81.47 | $83.65 | $79.73 | $82.95 | $76.68 | 121,738 |
2016-01-19 | $84.40 | $84.47 | $82.08 | $82.93 | $76.66 | 72,359 |
2016-01-15 | $83.06 | $83.96 | $81.88 | $83.87 | $77.53 | 150,502 |
2016-01-14 | $84.47 | $85.97 | $83.64 | $85.24 | $78.80 | 400,410 |
2016-01-13 | $86.98 | $87.23 | $83.83 | $84.21 | $77.84 | 295,650 |
2016-01-12 | $87.43 | $87.71 | $85.60 | $86.71 | $80.16 | 42,174 |
2016-01-11 | $87.19 | $87.62 | $86.05 | $86.69 | $80.14 | 139,175 |
2016-01-08 | $88.79 | $88.95 | $86.85 | $86.95 | $80.38 | 153,571 |
2016-01-07 | $89.15 | $89.77 | $88.31 | $88.42 | $81.74 | 230,502 |
2016-01-06 | $90.62 | $91.46 | $90.42 | $90.82 | $83.95 | 25,913 |
2016-01-05 | $92.09 | $92.17 | $91.43 | $91.96 | $85.01 | 21,930 |
2016-01-04 | $91.69 | $92.16 | $91.07 | $91.77 | $84.83 | 37,408 |
2015-12-31 | $94.55 | $94.74 | $93.89 | $93.89 | $86.79 | 34,516 |
2015-12-30 | $95.27 | $95.71 | $94.65 | $94.65 | $87.50 | 33,994 |
2015-12-29 | $95.23 | $95.78 | $94.93 | $95.60 | $88.37 | 60,727 |
2015-12-28 | $94.58 | $94.82 | $94.00 | $94.72 | $87.56 | 40,320 |
2015-12-24 | $95.00 | $95.60 | $94.89 | $95.21 | $88.01 | 41,283 |
2015-12-23 | $94.36 | $95.18 | $94.36 | $95.03 | $87.85 | 38,368 |
2015-12-22 | $92.93 | $93.98 | $92.52 | $93.81 | $86.72 | 54,315 |
2015-12-21 | $92.83 | $93.21 | $92.37 | $93.01 | $85.98 | 64,350 |
2015-12-18 | $93.27 | $93.30 | $92.30 | $92.32 | $85.34 | 125,568 |
2015-12-17 | $95.35 | $95.35 | $93.96 | $93.96 | $86.39 | 55,494 |
2015-12-16 | $94.37 | $95.30 | $94.02 | $95.30 | $87.63 | 48,440 |
2015-12-15 | $93.10 | $94.10 | $93.10 | $93.90 | $86.34 | 65,997 |
2015-12-14 | $93.10 | $93.10 | $92.21 | $92.71 | $85.24 | 95,647 |
2015-12-11 | $94.35 | $94.37 | $93.17 | $93.23 | $85.72 | 1,088,418 |
2015-12-10 | $94.97 | $95.81 | $94.90 | $95.21 | $87.54 | 21,753 |
2015-12-09 | $95.74 | $96.70 | $94.82 | $95.13 | $87.47 | 36,871 |
2015-12-08 | $95.74 | $96.51 | $95.45 | $96.01 | $88.28 | 44,262 |
2015-12-07 | $97.77 | $97.77 | $96.31 | $96.55 | $88.77 | 19,763 |
2015-12-04 | $97.27 | $98.25 | $97.08 | $98.08 | $90.18 | 47,198 |
2015-12-03 | $99.12 | $99.35 | $96.97 | $97.27 | $89.44 | 26,412 |
2015-12-02 | $99.59 | $99.70 | $98.59 | $98.71 | $90.76 | 30,988 |
2015-12-01 | $99.56 | $99.86 | $99.12 | $99.72 | $91.69 | 32,613 |
2015-11-30 | $99.81 | $99.86 | $99.16 | $99.49 | $91.47 | 10,854 |
2015-11-27 | $99.27 | $99.62 | $99.10 | $99.53 | $91.51 | 4,133 |
2015-11-25 | $98.58 | $99.45 | $98.58 | $99.29 | $91.29 | 11,953 |
2015-11-24 | $97.54 | $98.72 | $97.30 | $98.66 | $90.71 | 18,729 |
2015-11-23 | $97.31 | $98.30 | $97.31 | $97.93 | $90.04 | 17,321 |
2015-11-20 | $97.21 | $97.85 | $97.21 | $97.52 | $89.66 | 23,930 |
2015-11-19 | $97.06 | $97.42 | $96.79 | $97.00 | $89.19 | 24,146 |
2015-11-18 | $96.05 | $97.33 | $95.75 | $97.33 | $89.49 | 17,980 |
2015-11-17 | $96.20 | $96.77 | $95.69 | $95.75 | $88.04 | 82,721 |
2015-11-16 | $94.95 | $96.11 | $94.86 | $96.11 | $88.37 | 39,631 |
2015-11-13 | $95.43 | $96.18 | $94.95 | $95.15 | $87.48 | 36,427 |
2015-11-12 | $97.09 | $97.09 | $95.88 | $95.92 | $88.19 | 22,894 |
2015-11-11 | $98.76 | $98.76 | $97.82 | $97.83 | $89.95 | 17,443 |
2015-11-10 | $97.93 | $98.64 | $97.89 | $98.54 | $90.60 | 19,579 |
2015-11-09 | $99.42 | $99.72 | $98.05 | $98.34 | $90.42 | 23,483 |
2015-11-06 | $99.00 | $99.68 | $98.57 | $99.68 | $91.65 | 19,689 |
2015-11-05 | $98.85 | $99.17 | $98.22 | $99.01 | $91.03 | 22,785 |
2015-11-04 | $99.30 | $99.49 | $98.42 | $98.73 | $90.78 | 115,286 |
2015-11-03 | $98.56 | $99.50 | $98.51 | $99.07 | $91.09 | 18,292 |
2015-11-02 | $97.13 | $99.00 | $97.13 | $98.75 | $90.79 | 68,668 |
2015-10-30 | $97.10 | $97.55 | $96.78 | $97.01 | $89.19 | 25,049 |
2015-10-29 | $97.87 | $98.03 | $97.23 | $97.48 | $89.63 | 22,530 |
2015-10-28 | $95.97 | $98.39 | $95.97 | $98.39 | $90.46 | 32,314 |
2015-10-27 | $96.62 | $96.69 | $95.39 | $95.73 | $88.02 | 19,984 |
2015-10-26 | $97.65 | $97.76 | $96.98 | $97.10 | $89.28 | 23,599 |
2015-10-23 | $97.66 | $97.84 | $96.94 | $97.69 | $89.82 | 30,681 |
2015-10-22 | $96.42 | $97.46 | $96.42 | $97.08 | $89.25 | 35,394 |
2015-10-21 | $97.69 | $97.69 | $95.97 | $95.98 | $88.25 | 17,943 |
2015-10-20 | $96.98 | $97.91 | $96.98 | $97.48 | $89.63 | 30,955 |
2015-10-19 | $96.73 | $97.38 | $96.64 | $97.14 | $89.31 | 34,630 |
2015-10-16 | $97.41 | $97.41 | $96.35 | $97.07 | $89.25 | 29,401 |
2015-10-15 | $95.75 | $97.24 | $95.25 | $97.24 | $89.41 | 21,337 |
2015-10-14 | $96.44 | $96.90 | $95.44 | $95.44 | $87.75 | 20,413 |
2015-10-13 | $97.01 | $97.99 | $96.34 | $96.36 | $88.60 | 31,109 |
2015-10-12 | $97.71 | $97.71 | $97.07 | $97.48 | $89.63 | 18,114 |
2015-10-09 | $97.62 | $97.79 | $97.38 | $97.57 | $89.71 | 36,507 |
2015-10-08 | $96.17 | $97.48 | $95.95 | $97.44 | $89.59 | 25,611 |
2015-10-07 | $95.20 | $96.30 | $95.10 | $96.30 | $88.54 | 29,591 |
2015-10-06 | $94.92 | $95.40 | $94.34 | $94.67 | $87.04 | 22,465 |
2015-10-05 | $92.97 | $94.93 | $92.97 | $94.86 | $87.22 | 38,024 |
2015-10-02 | $90.22 | $92.29 | $89.71 | $92.29 | $84.85 | 80,284 |
2015-10-01 | $91.67 | $91.67 | $90.11 | $91.19 | $83.84 | 61,602 |
2015-09-30 | $91.13 | $91.46 | $90.49 | $91.46 | $84.09 | 33,444 |
2015-09-29 | $90.76 | $91.15 | $89.88 | $90.29 | $83.02 | 49,070 |
2015-09-28 | $92.39 | $92.76 | $90.48 | $90.60 | $83.30 | 91,050 |
2015-09-25 | $94.34 | $94.34 | $92.77 | $92.91 | $85.43 | 23,263 |
2015-09-24 | $93.31 | $93.72 | $92.59 | $93.58 | $86.04 | 68,160 |
2015-09-23 | $94.52 | $94.52 | $93.52 | $93.68 | $86.13 | 27,195 |
2015-09-22 | $94.46 | $94.90 | $93.72 | $94.18 | $86.59 | 21,584 |
2015-09-21 | $95.69 | $96.42 | $95.27 | $95.52 | $87.82 | 13,094 |
2015-09-18 | $95.26 | $96.04 | $94.86 | $95.02 | $87.36 | 36,371 |
2015-09-17 | $96.87 | $98.16 | $96.82 | $96.84 | $88.72 | 18,571 |
2015-09-16 | $95.85 | $96.99 | $95.85 | $96.98 | $88.85 | 34,258 |
2015-09-15 | $94.83 | $96.05 | $94.83 | $95.77 | $87.74 | 24,676 |
2015-09-14 | $95.40 | $95.40 | $94.62 | $94.72 | $86.78 | 24,972 |
2015-09-11 | $94.65 | $95.06 | $94.09 | $95.06 | $87.09 | 32,391 |
2015-09-10 | $94.91 | $95.59 | $94.74 | $94.92 | $86.96 | 144,629 |
2015-09-09 | $96.70 | $96.85 | $94.86 | $94.95 | $86.99 | 50,678 |
2015-09-08 | $95.37 | $96.05 | $95.24 | $95.90 | $87.86 | 102,631 |
2015-09-04 | $94.24 | $94.70 | $93.81 | $94.18 | $86.28 | 23,229 |
2015-09-03 | $95.04 | $95.90 | $94.91 | $95.22 | $87.24 | 107,239 |
2015-09-02 | $94.72 | $94.77 | $93.63 | $94.77 | $86.82 | 27,979 |
2015-09-01 | $94.96 | $95.12 | $93.23 | $93.55 | $85.71 | 52,396 |
2015-08-31 | $95.81 | $96.67 | $95.46 | $96.35 | $88.27 | 41,936 |
2015-08-28 | $94.83 | $96.15 | $94.83 | $96.08 | $88.03 | 49,234 |
2015-08-27 | $94.36 | $95.67 | $93.54 | $95.02 | $87.05 | 70,463 |
2015-08-26 | $93.11 | $93.43 | $91.20 | $93.28 | $85.46 | 64,725 |
Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) News Headlines
Recent Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) News
Similar Companies to Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) 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 | -- | -- | -- |