Invesco Active U.S. Real Estate ETF (PSR) Exchange: NYSE ARCA
Data as of May 2, 2024
$81.94 ($1.05) 1.30%
Invesco Active U.S. Real Estate ETF - Daily Information
Click for more stock information on Invesco Active U.S. Real Estate ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $81.32 |
Previous Close | $81.94 |
High | $81.97 |
Low | $81.32 |
Adjusted Open | $81.32 |
Previous Adjusted Close | $81.94 |
Adjusted High | $81.97 |
Adjusted Low | $81.32 |
Invest in Invesco Active U.S. Real Estate ETF (PSR)
Historical Stock Data for Invesco Active U.S. Real Estate ETF (PSR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $81.32 | $81.97 | $81.32 | $81.94 | $81.94 | 1,538 |
2024-05-01 | $80.70 | $81.48 | $80.70 | $80.89 | $80.89 | 38,412 |
2024-04-30 | $81.33 | $81.61 | $80.76 | $80.76 | $80.76 | 7,009 |
2024-04-29 | $81.13 | $82.09 | $81.13 | $82.03 | $82.03 | 2,537 |
2024-04-26 | $81.26 | $81.90 | $81.18 | $81.18 | $81.18 | 5,376 |
2024-04-25 | $80.87 | $81.14 | $80.87 | $81.14 | $81.14 | 2,758 |
2024-04-24 | $81.59 | $81.84 | $81.31 | $81.84 | $81.84 | 1,086 |
2024-04-23 | $82.14 | $82.14 | $81.86 | $81.86 | $81.86 | 859 |
2024-04-22 | $80.46 | $81.30 | $80.30 | $81.16 | $81.16 | 1,976 |
2024-04-19 | $80.46 | $80.50 | $80.25 | $80.42 | $80.42 | 2,252 |
2024-04-18 | $80.07 | $80.44 | $79.67 | $80.04 | $80.04 | 5,698 |
2024-04-17 | $80.56 | $80.73 | $80.01 | $80.01 | $80.01 | 2,823 |
2024-04-16 | $81.78 | $81.78 | $80.78 | $80.85 | $80.85 | 4,418 |
2024-04-15 | $83.98 | $83.98 | $81.65 | $82.04 | $82.04 | 5,027 |
2024-04-12 | $83.90 | $83.90 | $83.20 | $83.40 | $83.40 | 4,809 |
2024-04-11 | $84.03 | $84.84 | $83.85 | $84.53 | $84.53 | 2,414 |
2024-04-10 | $85.64 | $85.64 | $83.81 | $84.39 | $84.39 | 3,536 |
2024-04-09 | $87.00 | $87.58 | $86.77 | $87.58 | $87.58 | 1,763 |
2024-04-08 | $85.70 | $86.50 | $85.70 | $86.35 | $86.35 | 3,710 |
2024-04-05 | $84.69 | $85.50 | $84.66 | $85.50 | $85.50 | 1,352 |
2024-04-04 | $86.25 | $86.45 | $84.87 | $84.94 | $84.94 | 5,323 |
2024-04-03 | $85.14 | $85.62 | $85.14 | $85.50 | $85.50 | 8,691 |
2024-04-02 | $85.54 | $85.54 | $85.16 | $85.46 | $85.46 | 2,725 |
2024-04-01 | $88.28 | $88.28 | $86.57 | $86.63 | $86.63 | 2,947 |
2024-03-28 | $87.36 | $88.16 | $87.36 | $88.15 | $88.15 | 2,502 |
2024-03-27 | $86.70 | $87.39 | $86.70 | $87.39 | $87.39 | 1,399 |
2024-03-26 | $85.89 | $85.89 | $85.28 | $85.28 | $85.28 | 2,701 |
2024-03-25 | $86.15 | $86.15 | $85.71 | $85.74 | $85.74 | 2,575 |
2024-03-22 | $87.12 | $87.12 | $85.98 | $86.02 | $86.02 | 2,712 |
2024-03-21 | $87.14 | $87.46 | $86.74 | $87.14 | $87.14 | 2,908 |
2024-03-20 | $85.72 | $86.72 | $85.72 | $86.52 | $86.52 | 4,260 |
2024-03-19 | $85.81 | $86.27 | $85.70 | $86.25 | $86.25 | 3,620 |
2024-03-18 | $86.45 | $86.54 | $86.03 | $86.03 | $86.03 | 3,857 |
2024-03-15 | $86.92 | $87.14 | $86.50 | $87.01 | $87.01 | 3,028 |
2024-03-14 | $88.35 | $88.35 | $86.52 | $87.13 | $87.13 | 3,503 |
2024-03-13 | $89.43 | $89.43 | $88.47 | $88.47 | $88.47 | 3,171 |
2024-03-12 | $89.33 | $89.33 | $88.54 | $89.16 | $89.16 | 4,869 |
2024-03-11 | $89.69 | $89.77 | $89.46 | $89.51 | $89.51 | 2,463 |
2024-03-08 | $89.96 | $90.11 | $89.96 | $90.07 | $90.07 | 3,255 |
2024-03-07 | $88.92 | $89.10 | $88.60 | $89.10 | $89.10 | 1,854 |
2024-03-06 | $88.87 | $88.87 | $88.41 | $88.77 | $88.77 | 4,678 |
2024-03-05 | $89.48 | $89.48 | $88.33 | $88.33 | $88.33 | 2,378 |
2024-03-04 | $87.61 | $89.39 | $87.61 | $89.30 | $89.30 | 7,622 |
2024-03-01 | $87.49 | $88.08 | $87.38 | $88.08 | $88.08 | 5,477 |
2024-02-29 | $87.02 | $87.62 | $86.97 | $87.31 | $87.31 | 4,158 |
2024-02-28 | $85.44 | $86.86 | $85.44 | $86.30 | $86.30 | 2,871 |
2024-02-27 | $85.53 | $85.53 | $85.12 | $85.39 | $85.39 | 5,004 |
2024-02-26 | $86.10 | $86.38 | $85.05 | $85.14 | $85.14 | 4,757 |
2024-02-23 | $87.07 | $87.07 | $86.34 | $86.39 | $86.39 | 17,436 |
2024-02-22 | $86.66 | $86.98 | $86.57 | $86.94 | $86.94 | 2,331 |
2024-02-21 | $86.11 | $86.79 | $86.11 | $86.79 | $86.79 | 6,170 |
2024-02-20 | $86.05 | $86.51 | $85.96 | $86.11 | $86.11 | 3,012 |
2024-02-16 | $86.27 | $86.89 | $86.27 | $86.43 | $86.43 | 17,968 |
2024-02-15 | $86.08 | $87.43 | $86.08 | $87.41 | $87.41 | 4,246 |
2024-02-14 | $85.18 | $85.87 | $85.05 | $85.40 | $85.40 | 9,116 |
2024-02-13 | $84.53 | $84.85 | $84.19 | $84.85 | $84.85 | 5,049 |
2024-02-12 | $86.40 | $87.21 | $86.40 | $86.81 | $86.81 | 6,067 |
2024-02-09 | $86.76 | $86.76 | $86.03 | $86.53 | $86.53 | 6,661 |
2024-02-08 | $85.70 | $86.77 | $85.70 | $86.66 | $86.66 | 7,473 |
2024-02-07 | $85.14 | $85.94 | $85.14 | $85.61 | $85.61 | 8,678 |
2024-02-06 | $85.10 | $86.05 | $85.10 | $85.97 | $85.97 | 13,981 |
2024-02-05 | $85.78 | $85.78 | $85.18 | $85.26 | $85.26 | 4,003 |
2024-02-02 | $87.26 | $87.26 | $85.80 | $87.07 | $87.07 | 4,256 |
2024-02-01 | $86.05 | $88.12 | $86.05 | $88.12 | $88.12 | 45,024 |
2024-01-31 | $87.64 | $88.15 | $86.55 | $86.55 | $86.55 | 2,159 |
2024-01-30 | $87.46 | $88.19 | $87.38 | $87.46 | $87.46 | 2,612 |
2024-01-29 | $87.65 | $88.49 | $87.65 | $88.49 | $88.49 | 23,078 |
2024-01-26 | $87.77 | $88.12 | $87.77 | $87.95 | $87.95 | 2,116 |
2024-01-25 | $88.62 | $88.62 | $87.92 | $88.13 | $88.13 | 1,793 |
2024-01-24 | $89.50 | $89.50 | $87.24 | $87.24 | $87.24 | 4,082 |
2024-01-23 | $89.73 | $89.78 | $88.48 | $88.59 | $88.59 | 2,645 |
2024-01-22 | $89.49 | $90.25 | $89.00 | $89.33 | $89.33 | 8,880 |
2024-01-19 | $88.01 | $89.13 | $87.89 | $88.91 | $88.91 | 74,103 |
2024-01-18 | $87.58 | $87.80 | $87.51 | $87.80 | $87.80 | 3,474 |
2024-01-17 | $89.22 | $89.34 | $87.90 | $88.45 | $88.45 | 4,399 |
2024-01-16 | $90.16 | $90.61 | $89.81 | $90.04 | $90.04 | 7,024 |
2024-01-12 | $90.78 | $91.06 | $90.40 | $90.63 | $90.63 | 10,493 |
2024-01-11 | $90.51 | $90.51 | $89.77 | $90.04 | $90.04 | 5,938 |
2024-01-10 | $90.97 | $91.09 | $90.58 | $90.70 | $90.70 | 2,030 |
2024-01-09 | $90.32 | $90.60 | $90.29 | $90.59 | $90.59 | 2,129 |
2024-01-08 | $89.78 | $91.19 | $89.78 | $91.17 | $91.17 | 12,672 |
2024-01-05 | $89.72 | $90.55 | $89.69 | $90.02 | $90.02 | 3,506 |
2024-01-04 | $90.15 | $90.64 | $90.02 | $90.19 | $90.19 | 10,534 |
2024-01-03 | $91.62 | $91.62 | $90.33 | $90.34 | $90.34 | 54,905 |
2024-01-02 | $91.16 | $92.37 | $91.16 | $92.36 | $92.36 | 35,826 |
2023-12-29 | $92.07 | $92.14 | $91.47 | $91.47 | $91.47 | 17,142 |
2023-12-28 | $92.10 | $92.44 | $91.96 | $92.44 | $92.44 | 3,399 |
2023-12-27 | $91.73 | $91.93 | $91.65 | $91.93 | $91.93 | 2,256 |
2023-12-26 | $90.87 | $91.71 | $90.87 | $91.51 | $91.51 | 13,404 |
2023-12-22 | $91.04 | $91.45 | $90.82 | $90.88 | $90.88 | 7,242 |
2023-12-21 | $90.37 | $90.56 | $89.77 | $90.50 | $90.50 | 9,960 |
2023-12-20 | $90.57 | $91.35 | $89.77 | $89.77 | $89.77 | 4,095 |
2023-12-19 | $90.63 | $90.80 | $90.43 | $90.67 | $90.67 | 6,221 |
2023-12-18 | $90.45 | $90.45 | $89.96 | $89.96 | $89.96 | 20,725 |
2023-12-15 | $91.71 | $91.71 | $90.07 | $90.99 | $90.30 | 30,955 |
2023-12-14 | $90.90 | $92.56 | $90.90 | $92.11 | $91.41 | 16,801 |
2023-12-13 | $86.92 | $90.08 | $86.92 | $90.08 | $89.39 | 2,126 |
2023-12-12 | $86.68 | $87.26 | $86.68 | $87.02 | $86.36 | 17,704 |
2023-12-11 | $86.72 | $87.21 | $86.63 | $87.05 | $86.39 | 43,266 |
2023-12-08 | $86.60 | $87.08 | $86.36 | $87.02 | $86.36 | 14,920 |
2023-12-07 | $87.29 | $87.48 | $87.14 | $87.24 | $86.58 | 16,026 |
2023-12-06 | $87.56 | $87.90 | $86.96 | $86.96 | $86.30 | 6,181 |
2023-12-05 | $87.14 | $87.38 | $87.08 | $87.38 | $86.72 | 13,604 |
2023-12-04 | $87.43 | $87.90 | $87.17 | $87.90 | $87.23 | 8,634 |
2023-12-01 | $85.10 | $87.27 | $85.10 | $87.27 | $86.61 | 19,299 |
2023-11-30 | $84.45 | $85.40 | $84.45 | $85.40 | $84.76 | 14,484 |
2023-11-29 | $84.51 | $85.19 | $84.51 | $84.70 | $84.06 | 12,832 |
2023-11-28 | $83.22 | $84.21 | $83.22 | $84.13 | $83.49 | 19,027 |
2023-11-27 | $83.00 | $83.92 | $83.00 | $83.50 | $82.86 | 8,428 |
2023-11-24 | $82.80 | $83.19 | $82.79 | $83.19 | $82.56 | 3,240 |
2023-11-22 | $83.18 | $83.40 | $82.79 | $82.99 | $82.36 | 13,578 |
2023-11-21 | $82.68 | $82.68 | $82.43 | $82.64 | $82.01 | 8,147 |
2023-11-20 | $82.70 | $83.17 | $82.61 | $83.12 | $82.48 | 25,150 |
2023-11-17 | $83.35 | $83.35 | $82.57 | $82.66 | $82.03 | 11,982 |
2023-11-16 | $82.83 | $83.11 | $82.58 | $82.77 | $82.14 | 12,900 |
2023-11-15 | $82.55 | $83.22 | $82.55 | $82.99 | $82.36 | 4,004 |
2023-11-14 | $80.78 | $83.40 | $80.78 | $82.86 | $82.23 | 35,623 |
2023-11-13 | $78.71 | $78.87 | $78.19 | $78.54 | $77.94 | 13,656 |
2023-11-10 | $79.19 | $79.41 | $78.43 | $79.33 | $79.33 | 19,664 |
2023-11-09 | $79.62 | $79.62 | $78.48 | $78.61 | $78.61 | 22,715 |
2023-11-08 | $79.66 | $79.89 | $79.59 | $79.89 | $79.89 | 17,875 |
2023-11-07 | $80.04 | $80.04 | $79.46 | $79.50 | $79.50 | 14,100 |
2023-11-06 | $80.29 | $80.34 | $79.77 | $80.27 | $80.27 | 21,968 |
2023-11-03 | $81.05 | $82.47 | $81.05 | $81.50 | $81.50 | 10,475 |
2023-11-02 | $78.91 | $79.98 | $78.91 | $79.80 | $79.80 | 7,122 |
2023-11-01 | $76.43 | $77.09 | $76.23 | $77.09 | $77.09 | 92,747 |
2023-10-31 | $75.79 | $76.70 | $75.46 | $76.70 | $76.70 | 6,216 |
2023-10-30 | $75.27 | $75.75 | $74.41 | $75.43 | $75.43 | 5,187 |
2023-10-27 | $75.12 | $75.50 | $74.65 | $74.82 | $74.82 | 3,434 |
2023-10-26 | $74.57 | $76.21 | $74.57 | $76.06 | $76.06 | 14,203 |
2023-10-25 | $75.38 | $75.38 | $74.46 | $74.46 | $74.46 | 6,711 |
2023-10-24 | $75.65 | $76.03 | $75.48 | $75.92 | $75.92 | 3,326 |
2023-10-23 | $75.24 | $76.04 | $74.96 | $74.96 | $74.96 | 21,413 |
2023-10-20 | $76.28 | $76.49 | $75.75 | $75.80 | $75.80 | 3,558 |
2023-10-19 | $77.59 | $77.59 | $76.15 | $76.27 | $76.27 | 17,969 |
2023-10-18 | $78.85 | $78.85 | $78.05 | $78.05 | $78.05 | 1,536 |
2023-10-17 | $79.02 | $80.02 | $79.02 | $79.69 | $79.69 | 4,880 |
2023-10-16 | $79.16 | $79.84 | $79.00 | $79.69 | $79.69 | 3,325 |
2023-10-13 | $79.45 | $79.45 | $78.47 | $78.67 | $78.67 | 5,180 |
2023-10-12 | $79.93 | $79.93 | $78.58 | $78.89 | $78.89 | 1,986 |
2023-10-11 | $79.30 | $80.05 | $79.25 | $80.05 | $80.05 | 2,949 |
2023-10-10 | $78.60 | $79.36 | $78.60 | $78.76 | $78.76 | 3,075 |
2023-10-09 | $76.77 | $78.60 | $76.77 | $78.47 | $78.47 | 2,870 |
2023-10-06 | $76.85 | $77.94 | $76.30 | $77.54 | $77.54 | 6,862 |
2023-10-05 | $76.70 | $77.38 | $76.69 | $77.32 | $77.32 | 4,931 |
2023-10-04 | $76.26 | $76.96 | $75.67 | $76.96 | $76.96 | 11,004 |
2023-10-03 | $77.21 | $77.31 | $75.93 | $75.99 | $75.99 | 9,846 |
2023-10-02 | $78.72 | $78.77 | $77.08 | $77.62 | $77.62 | 7,008 |
2023-09-29 | $80.11 | $80.19 | $78.56 | $79.00 | $79.00 | 4,597 |
2023-09-28 | $78.02 | $78.96 | $78.02 | $78.82 | $78.82 | 3,946 |
2023-09-27 | $79.24 | $79.24 | $77.58 | $77.89 | $77.89 | 5,889 |
2023-09-26 | $79.29 | $79.29 | $78.66 | $78.66 | $78.66 | 1,773 |
2023-09-25 | $79.66 | $80.03 | $79.49 | $80.03 | $80.03 | 3,120 |
2023-09-22 | $80.81 | $81.14 | $80.08 | $80.08 | $80.08 | 4,040 |
2023-09-21 | $82.86 | $82.86 | $80.74 | $80.74 | $80.74 | 7,710 |
2023-09-20 | $83.74 | $84.35 | $83.40 | $83.44 | $83.44 | 3,881 |
2023-09-19 | $83.61 | $83.63 | $83.16 | $83.28 | $83.28 | 4,932 |
2023-09-18 | $84.52 | $84.52 | $83.60 | $83.60 | $83.60 | 10,389 |
2023-09-15 | $85.37 | $85.37 | $84.85 | $85.15 | $85.15 | 1,870 |
2023-09-14 | $84.45 | $85.37 | $84.45 | $85.37 | $85.37 | 1,334 |
2023-09-13 | $84.46 | $84.46 | $83.72 | $83.78 | $83.78 | 5,265 |
2023-09-12 | $84.27 | $84.72 | $83.96 | $84.58 | $84.58 | 5,483 |
2023-09-11 | $84.66 | $84.66 | $84.24 | $84.50 | $84.50 | 3,957 |
2023-09-08 | $85.27 | $85.27 | $84.53 | $84.53 | $84.53 | 2,763 |
2023-09-07 | $84.33 | $85.33 | $84.33 | $84.98 | $84.98 | 2,612 |
2023-09-06 | $84.31 | $84.48 | $83.99 | $84.46 | $84.46 | 2,982 |
2023-09-05 | $84.89 | $85.00 | $84.53 | $84.57 | $84.57 | 2,784 |
2023-09-01 | $86.18 | $86.18 | $85.48 | $85.61 | $85.61 | 2,069 |
2023-08-31 | $86.22 | $86.22 | $85.64 | $85.64 | $85.64 | 3,861 |
2023-08-30 | $85.67 | $86.18 | $85.67 | $86.14 | $86.14 | 6,332 |
2023-08-29 | $85.14 | $85.78 | $85.13 | $85.78 | $85.78 | 42,529 |
2023-08-28 | $84.51 | $85.27 | $84.51 | $84.86 | $84.86 | 1,950 |
2023-08-25 | $84.25 | $84.25 | $84.05 | $84.24 | $84.24 | 1,363 |
2023-08-24 | $85.13 | $85.48 | $84.18 | $84.18 | $84.18 | 2,900 |
2023-08-23 | $84.04 | $84.44 | $84.04 | $84.36 | $84.36 | 5,925 |
2023-08-22 | $83.02 | $83.34 | $83.02 | $83.15 | $83.15 | 3,349 |
2023-08-21 | $82.93 | $82.93 | $82.65 | $82.83 | $82.83 | 2,305 |
2023-08-18 | $82.66 | $83.62 | $82.66 | $83.46 | $83.46 | 3,514 |
2023-08-17 | $84.13 | $84.33 | $83.29 | $83.29 | $83.29 | 1,735 |
2023-08-16 | $84.88 | $84.88 | $83.84 | $83.85 | $83.85 | 3,317 |
2023-08-15 | $85.00 | $85.28 | $84.66 | $84.81 | $84.81 | 2,334 |
2023-08-14 | $85.94 | $86.00 | $85.66 | $85.66 | $85.66 | 1,812 |
2023-08-11 | $85.59 | $86.32 | $85.59 | $86.23 | $86.23 | 3,702 |
2023-08-10 | $86.61 | $87.12 | $86.14 | $86.14 | $86.14 | 2,779 |
2023-08-09 | $86.17 | $86.69 | $86.17 | $86.41 | $86.41 | 1,472 |
2023-08-08 | $86.30 | $86.44 | $85.71 | $86.32 | $86.32 | 2,379 |
2023-08-07 | $86.62 | $87.05 | $86.62 | $87.03 | $87.03 | 10,554 |
2023-08-04 | $86.81 | $87.31 | $85.89 | $86.09 | $86.09 | 6,700 |
2023-08-03 | $87.05 | $87.05 | $85.89 | $86.78 | $86.78 | 1,756 |
2023-08-02 | $87.47 | $87.74 | $87.02 | $87.61 | $87.61 | 8,102 |
2023-08-01 | $88.03 | $88.04 | $87.68 | $88.02 | $88.02 | 6,459 |
2023-07-31 | $87.85 | $88.62 | $87.85 | $88.18 | $88.18 | 3,183 |
2023-07-28 | $88.44 | $88.44 | $87.57 | $87.74 | $87.74 | 3,394 |
2023-07-27 | $89.99 | $89.99 | $87.76 | $87.76 | $87.76 | 3,116 |
2023-07-26 | $89.53 | $89.53 | $89.06 | $89.47 | $89.47 | 5,515 |
2023-07-25 | $89.63 | $89.83 | $88.99 | $89.04 | $89.04 | 33,551 |
2023-07-24 | $89.44 | $89.91 | $89.44 | $89.91 | $89.91 | 4,785 |
2023-07-21 | $88.87 | $89.34 | $88.87 | $89.18 | $89.18 | 6,467 |
2023-07-20 | $88.42 | $88.68 | $88.01 | $88.68 | $88.68 | 3,086 |
2023-07-19 | $89.22 | $89.26 | $88.77 | $89.04 | $89.04 | 4,731 |
2023-07-18 | $88.35 | $88.52 | $87.49 | $87.87 | $87.87 | 4,987 |
2023-07-17 | $89.06 | $89.06 | $88.44 | $88.44 | $88.44 | 4,822 |
2023-07-14 | $89.15 | $89.24 | $88.90 | $89.22 | $89.22 | 6,583 |
2023-07-13 | $88.88 | $89.39 | $88.53 | $89.39 | $89.39 | 5,184 |
2023-07-12 | $89.23 | $89.66 | $89.00 | $89.00 | $89.00 | 2,768 |
2023-07-11 | $88.27 | $88.55 | $88.27 | $88.55 | $88.55 | 2,949 |
2023-07-10 | $86.75 | $87.29 | $86.56 | $87.21 | $87.21 | 3,653 |
2023-07-07 | $86.57 | $87.49 | $86.57 | $86.95 | $86.95 | 12,697 |
2023-07-06 | $86.84 | $87.21 | $86.05 | $87.21 | $87.21 | 6,055 |
2023-07-05 | $87.00 | $88.31 | $87.00 | $87.83 | $87.83 | 4,815 |
2023-07-03 | $86.81 | $87.90 | $86.81 | $87.61 | $87.61 | 3,854 |
2023-06-30 | $85.76 | $86.70 | $85.63 | $86.70 | $86.70 | 1,534 |
2023-06-29 | $84.72 | $86.21 | $84.72 | $86.21 | $86.21 | 5,724 |
2023-06-28 | $85.26 | $85.26 | $84.78 | $85.02 | $85.02 | 13,479 |
2023-06-27 | $84.06 | $85.23 | $84.02 | $85.11 | $85.11 | 10,045 |
2023-06-26 | $82.19 | $84.04 | $82.19 | $84.04 | $84.04 | 7,485 |
2023-06-23 | $83.24 | $83.32 | $82.33 | $82.33 | $82.33 | 6,175 |
2023-06-22 | $84.55 | $84.55 | $83.11 | $83.42 | $83.42 | 3,621 |
2023-06-21 | $84.91 | $84.93 | $84.53 | $84.67 | $84.67 | 2,983 |
2023-06-20 | $85.77 | $85.77 | $85.07 | $85.25 | $85.25 | 11,881 |
2023-06-16 | $86.99 | $87.24 | $86.95 | $86.95 | $86.29 | 2,890 |
2023-06-15 | $86.28 | $86.93 | $86.14 | $86.93 | $86.27 | 10,337 |
2023-06-14 | $86.21 | $86.79 | $85.84 | $86.40 | $85.74 | 3,847 |
2023-06-13 | $85.58 | $86.05 | $85.57 | $86.04 | $85.39 | 13,916 |
2023-06-12 | $85.24 | $85.55 | $84.87 | $85.48 | $84.83 | 5,811 |
2023-06-09 | $85.88 | $85.88 | $85.26 | $85.46 | $84.81 | 1,844 |
2023-06-08 | $86.30 | $86.30 | $85.58 | $86.02 | $86.02 | 3,297 |
2023-06-07 | $85.22 | $86.46 | $85.22 | $86.46 | $86.46 | 2,389 |
2023-06-06 | $84.39 | $85.19 | $84.39 | $84.97 | $84.97 | 9,099 |
2023-06-05 | $85.11 | $85.11 | $84.13 | $84.14 | $84.14 | 5,500 |
2023-06-02 | $83.47 | $85.13 | $83.47 | $85.01 | $85.01 | 5,706 |
2023-06-01 | $83.13 | $83.24 | $82.80 | $82.84 | $82.84 | 5,794 |
2023-05-31 | $82.11 | $82.95 | $82.11 | $82.82 | $82.82 | 10,008 |
2023-05-30 | $82.41 | $82.63 | $82.33 | $82.41 | $82.41 | 5,133 |
2023-05-26 | $81.41 | $82.16 | $81.39 | $82.08 | $82.08 | 8,691 |
2023-05-25 | $81.22 | $81.53 | $80.40 | $81.03 | $81.03 | 7,016 |
2023-05-24 | $82.45 | $82.46 | $81.05 | $81.11 | $81.11 | 9,817 |
2023-05-23 | $83.28 | $83.90 | $82.86 | $82.86 | $82.86 | 6,082 |
2023-05-22 | $82.88 | $84.01 | $82.88 | $83.58 | $83.58 | 5,847 |
2023-05-19 | $83.65 | $84.11 | $82.96 | $83.19 | $83.19 | 6,271 |
2023-05-18 | $83.48 | $83.70 | $82.79 | $83.42 | $83.42 | 15,565 |
2023-05-17 | $83.13 | $83.86 | $83.13 | $83.84 | $83.84 | 8,847 |
2023-05-16 | $83.96 | $83.96 | $82.82 | $82.85 | $82.85 | 5,898 |
2023-05-15 | $84.89 | $85.32 | $84.73 | $84.95 | $84.95 | 6,551 |
2023-05-12 | $85.22 | $85.31 | $84.57 | $85.18 | $85.18 | 22,664 |
2023-05-11 | $84.78 | $85.19 | $84.78 | $85.19 | $85.19 | 7,028 |
2023-05-10 | $85.95 | $86.47 | $85.77 | $86.18 | $86.18 | 3,546 |
2023-05-09 | $84.64 | $85.57 | $84.36 | $85.34 | $85.34 | 3,250 |
2023-05-08 | $86.34 | $86.34 | $85.51 | $85.71 | $85.71 | 10,063 |
2023-05-05 | $86.13 | $86.30 | $85.78 | $86.19 | $86.19 | 3,651 |
2023-05-04 | $84.36 | $85.25 | $84.00 | $84.99 | $84.99 | 12,657 |
2023-05-03 | $84.80 | $85.66 | $84.36 | $84.43 | $84.43 | 10,214 |
2023-05-02 | $86.31 | $86.31 | $84.20 | $84.68 | $84.68 | 19,541 |
2023-05-01 | $86.45 | $86.86 | $86.25 | $86.27 | $86.27 | 5,225 |
2023-04-28 | $86.13 | $87.14 | $86.13 | $86.77 | $86.77 | 5,772 |
2023-04-27 | $84.37 | $86.09 | $84.37 | $85.95 | $85.95 | 6,410 |
2023-04-26 | $84.83 | $85.83 | $84.13 | $84.37 | $84.37 | 10,117 |
2023-04-25 | $85.37 | $85.69 | $85.12 | $85.13 | $85.13 | 6,248 |
2023-04-24 | $86.26 | $86.26 | $85.41 | $85.97 | $85.97 | 4,407 |
2023-04-21 | $85.94 | $86.57 | $85.62 | $86.30 | $86.30 | 6,970 |
2023-04-20 | $86.71 | $86.71 | $85.92 | $86.13 | $86.13 | 4,691 |
2023-04-19 | $86.41 | $87.22 | $86.41 | $87.10 | $87.10 | 2,222 |
2023-04-18 | $86.84 | $86.84 | $86.42 | $86.61 | $86.61 | 2,661 |
2023-04-17 | $85.93 | $86.90 | $85.93 | $86.90 | $86.90 | 2,480 |
2023-04-14 | $86.84 | $86.84 | $84.75 | $85.12 | $85.12 | 9,025 |
2023-04-13 | $86.66 | $86.81 | $86.07 | $86.52 | $86.52 | 5,233 |
2023-04-12 | $88.43 | $88.43 | $86.84 | $86.84 | $86.84 | 4,134 |
2023-04-11 | $87.51 | $88.25 | $87.15 | $87.60 | $87.60 | 7,481 |
2023-04-10 | $86.59 | $87.27 | $86.08 | $87.27 | $87.27 | 4,320 |
2023-04-06 | $87.00 | $87.10 | $86.61 | $87.10 | $87.10 | 2,879 |
2023-04-05 | $86.72 | $87.17 | $86.50 | $86.52 | $86.52 | 21,970 |
2023-04-04 | $87.21 | $87.21 | $86.35 | $86.82 | $86.82 | 5,014 |
2023-04-03 | $87.60 | $87.78 | $86.58 | $86.84 | $86.84 | 2,449 |
2023-03-31 | $86.09 | $87.47 | $86.06 | $87.47 | $87.47 | 4,349 |
2023-03-30 | $85.25 | $86.12 | $85.25 | $85.82 | $85.82 | 27,436 |
2023-03-29 | $84.05 | $84.90 | $84.05 | $84.87 | $84.87 | 3,676 |
2023-03-28 | $82.69 | $83.18 | $82.50 | $83.18 | $83.18 | 2,231 |
2023-03-27 | $84.04 | $84.04 | $83.42 | $83.42 | $83.42 | 2,248 |
2023-03-24 | $80.79 | $83.37 | $80.79 | $83.37 | $83.37 | 7,359 |
2023-03-23 | $82.09 | $82.95 | $81.31 | $81.31 | $81.31 | 4,299 |
2023-03-22 | $84.53 | $84.53 | $81.72 | $81.72 | $81.72 | 3,532 |
2023-03-21 | $86.08 | $86.08 | $84.46 | $84.92 | $84.92 | 2,744 |
2023-03-20 | $84.60 | $85.73 | $84.60 | $85.39 | $85.39 | 7,824 |
2023-03-17 | $86.25 | $86.25 | $85.10 | $85.10 | $84.46 | 4,026 |
2023-03-16 | $86.64 | $87.26 | $86.31 | $86.90 | $86.25 | 9,008 |
2023-03-15 | $86.33 | $87.02 | $86.33 | $87.02 | $86.37 | 5,950 |
2023-03-14 | $87.62 | $87.85 | $86.38 | $87.15 | $86.49 | 6,361 |
2023-03-13 | $85.74 | $86.80 | $85.74 | $86.28 | $85.63 | 2,761 |
2023-03-10 | $87.65 | $87.77 | $85.01 | $85.01 | $84.37 | 4,218 |
2023-03-09 | $89.68 | $89.68 | $87.82 | $87.82 | $87.16 | 4,691 |
2023-03-08 | $89.07 | $90.02 | $89.01 | $89.67 | $89.00 | 3,857 |
2023-03-07 | $90.83 | $90.83 | $88.55 | $88.69 | $88.03 | 9,954 |
2023-03-06 | $91.39 | $91.65 | $90.66 | $90.79 | $90.11 | 3,847 |
2023-03-03 | $90.51 | $91.45 | $90.51 | $91.39 | $90.70 | 7,628 |
2023-03-02 | $88.47 | $90.06 | $88.47 | $90.06 | $89.38 | 18,836 |
2023-03-01 | $89.70 | $89.70 | $88.43 | $89.01 | $88.34 | 4,286 |
2023-02-28 | $90.48 | $91.44 | $90.24 | $90.24 | $89.56 | 4,354 |
2023-02-27 | $91.16 | $91.97 | $90.34 | $90.60 | $89.92 | 6,064 |
2023-02-24 | $90.80 | $90.96 | $90.13 | $90.48 | $90.48 | 4,303 |
2023-02-23 | $91.82 | $91.84 | $91.07 | $91.82 | $91.82 | 5,231 |
2023-02-22 | $92.39 | $92.62 | $90.91 | $91.13 | $91.13 | 5,670 |
2023-02-21 | $93.48 | $93.64 | $91.96 | $92.30 | $92.30 | 4,978 |
2023-02-17 | $93.52 | $94.22 | $93.26 | $94.04 | $94.04 | 4,067 |
2023-02-16 | $94.08 | $95.03 | $93.95 | $94.19 | $94.19 | 1,728 |
2023-02-15 | $94.25 | $95.22 | $94.25 | $95.22 | $95.22 | 3,107 |
2023-02-14 | $95.37 | $95.37 | $94.41 | $94.94 | $94.94 | 3,592 |
2023-02-13 | $94.77 | $95.78 | $94.77 | $95.56 | $95.56 | 5,745 |
2023-02-10 | $94.08 | $94.88 | $93.97 | $94.88 | $94.88 | 4,548 |
2023-02-09 | $96.58 | $96.61 | $94.57 | $94.57 | $94.57 | 36,014 |
2023-02-08 | $95.96 | $96.04 | $95.56 | $95.83 | $95.83 | 2,925 |
2023-02-07 | $95.52 | $96.42 | $95.18 | $96.13 | $96.13 | 5,688 |
2023-02-06 | $95.95 | $96.39 | $95.78 | $96.31 | $96.31 | 4,836 |
2023-02-03 | $97.59 | $97.59 | $95.81 | $96.82 | $96.82 | 21,870 |
2023-02-02 | $97.03 | $99.41 | $97.03 | $98.72 | $98.72 | 7,547 |
2023-02-01 | $95.75 | $97.17 | $94.69 | $96.55 | $96.55 | 6,902 |
2023-01-31 | $93.70 | $96.02 | $93.69 | $96.02 | $96.02 | 3,452 |
2023-01-30 | $94.38 | $95.00 | $93.82 | $93.82 | $93.82 | 20,595 |
2023-01-27 | $94.09 | $95.16 | $93.78 | $94.89 | $94.89 | 5,376 |
2023-01-26 | $93.16 | $93.98 | $93.06 | $93.98 | $93.98 | 13,459 |
2023-01-25 | $92.20 | $92.95 | $92.20 | $92.92 | $92.92 | 4,284 |
2023-01-24 | $92.22 | $93.14 | $92.22 | $92.80 | $92.80 | 3,900 |
2023-01-23 | $92.00 | $92.98 | $91.91 | $92.53 | $92.53 | 8,690 |
2023-01-20 | $91.27 | $92.30 | $90.60 | $92.30 | $92.30 | 5,207 |
2023-01-19 | $91.23 | $92.08 | $91.23 | $91.32 | $91.32 | 7,502 |
2023-01-18 | $93.72 | $93.72 | $91.59 | $91.72 | $91.72 | 7,490 |
2023-01-17 | $92.92 | $93.61 | $92.92 | $93.17 | $93.17 | 14,237 |
2023-01-13 | $92.88 | $93.25 | $92.28 | $92.91 | $92.91 | 61,044 |
2023-01-12 | $92.79 | $93.53 | $92.01 | $93.48 | $93.48 | 22,096 |
2023-01-11 | $89.45 | $92.27 | $89.45 | $92.27 | $92.27 | 6,557 |
2023-01-10 | $88.88 | $89.05 | $88.42 | $89.05 | $89.05 | 4,303 |
2023-01-09 | $89.54 | $89.78 | $88.79 | $88.95 | $88.95 | 31,262 |
2023-01-06 | $86.83 | $88.96 | $86.83 | $88.96 | $88.96 | 18,434 |
2023-01-05 | $87.06 | $87.17 | $86.53 | $86.61 | $86.61 | 8,653 |
2023-01-04 | $87.44 | $89.91 | $87.44 | $89.09 | $89.09 | 17,709 |
2023-01-03 | $87.01 | $87.38 | $86.33 | $87.19 | $87.19 | 38,326 |
2022-12-30 | $87.03 | $87.59 | $86.16 | $87.08 | $87.08 | 14,801 |
2022-12-29 | $86.59 | $88.04 | $86.57 | $87.87 | $87.87 | 9,931 |
2022-12-28 | $87.80 | $88.03 | $85.89 | $86.00 | $86.00 | 5,679 |
2022-12-27 | $87.55 | $87.66 | $86.90 | $87.42 | $87.42 | 21,438 |
2022-12-23 | $86.48 | $87.46 | $86.45 | $87.46 | $87.46 | 8,851 |
2022-12-22 | $86.21 | $86.61 | $85.18 | $86.61 | $86.61 | 17,089 |
2022-12-21 | $86.89 | $87.97 | $86.86 | $86.91 | $86.91 | 6,056 |
2022-12-20 | $86.23 | $86.69 | $85.45 | $86.30 | $86.30 | 9,562 |
2022-12-19 | $87.33 | $87.35 | $86.01 | $86.48 | $86.48 | 48,670 |
2022-12-16 | $89.27 | $89.27 | $87.26 | $88.39 | $87.75 | 11,701 |
2022-12-15 | $90.78 | $90.89 | $89.92 | $90.41 | $89.75 | 12,305 |
2022-12-14 | $92.89 | $93.09 | $91.20 | $91.64 | $90.97 | 27,484 |
2022-12-13 | $93.39 | $93.62 | $91.54 | $92.49 | $91.82 | 57,966 |
2022-12-12 | $90.74 | $90.90 | $89.86 | $90.90 | $90.24 | 26,782 |
2022-12-09 | $91.03 | $91.05 | $90.39 | $90.39 | $89.74 | 11,638 |
2022-12-08 | $90.08 | $91.17 | $90.08 | $90.42 | $89.76 | 7,355 |
2022-12-07 | $89.55 | $90.61 | $89.43 | $89.88 | $89.23 | 32,769 |
2022-12-06 | $90.72 | $90.72 | $89.29 | $89.52 | $88.88 | 35,077 |
2022-12-05 | $91.79 | $91.79 | $90.39 | $90.51 | $89.86 | 19,267 |
2022-12-02 | $91.05 | $92.61 | $91.05 | $92.13 | $91.46 | 17,368 |
2022-12-01 | $93.26 | $93.68 | $91.68 | $92.27 | $92.27 | 31,494 |
2022-11-30 | $90.56 | $92.51 | $89.78 | $92.51 | $92.51 | 44,782 |
2022-11-29 | $89.25 | $90.62 | $89.25 | $90.59 | $90.59 | 14,545 |
2022-11-28 | $90.50 | $90.50 | $88.99 | $89.11 | $89.11 | 5,965 |
2022-11-25 | $91.38 | $91.38 | $91.16 | $91.29 | $91.29 | 1,772 |
2022-11-23 | $90.99 | $91.29 | $90.55 | $90.97 | $90.97 | 13,657 |
2022-11-22 | $91.10 | $91.10 | $90.35 | $90.96 | $90.96 | 7,830 |
2022-11-21 | $89.53 | $90.55 | $89.43 | $90.50 | $90.50 | 18,990 |
2022-11-18 | $90.10 | $90.10 | $89.13 | $89.96 | $89.96 | 20,586 |
2022-11-17 | $88.20 | $88.76 | $87.92 | $88.64 | $88.64 | 26,618 |
2022-11-16 | $89.88 | $90.00 | $89.39 | $89.46 | $89.46 | 28,149 |
2022-11-15 | $90.25 | $90.44 | $89.54 | $90.17 | $90.17 | 7,536 |
2022-11-14 | $91.31 | $91.31 | $89.18 | $89.19 | $89.19 | 12,002 |
2022-11-11 | $91.67 | $91.77 | $91.09 | $91.24 | $91.24 | 2,216 |
2022-11-10 | $90.00 | $91.64 | $90.00 | $91.54 | $91.54 | 9,166 |
2022-11-09 | $86.16 | $86.70 | $85.12 | $85.14 | $85.14 | 5,401 |
2022-11-08 | $86.20 | $86.95 | $86.16 | $86.16 | $86.16 | 3,262 |
2022-11-07 | $86.35 | $86.35 | $85.40 | $85.93 | $85.93 | 19,881 |
2022-11-04 | $85.52 | $86.14 | $84.76 | $85.96 | $85.96 | 4,594 |
2022-11-03 | $84.58 | $85.29 | $84.05 | $84.76 | $84.76 | 32,886 |
2022-11-02 | $87.19 | $87.19 | $84.96 | $85.05 | $85.05 | 9,966 |
2022-11-01 | $88.22 | $88.37 | $87.29 | $87.49 | $87.49 | 12,331 |
2022-10-31 | $87.01 | $87.75 | $86.60 | $87.47 | $87.47 | 4,252 |
2022-10-28 | $85.11 | $87.48 | $85.11 | $87.46 | $87.46 | 3,470 |
2022-10-27 | $85.52 | $85.59 | $85.27 | $85.27 | $85.27 | 1,364 |
2022-10-26 | $85.73 | $85.73 | $85.18 | $85.22 | $85.22 | 4,842 |
2022-10-25 | $82.13 | $85.25 | $82.13 | $85.19 | $85.19 | 4,958 |
2022-10-24 | $82.47 | $83.00 | $81.74 | $82.03 | $82.03 | 4,741 |
2022-10-21 | $81.75 | $82.12 | $80.78 | $82.07 | $82.07 | 47,353 |
2022-10-20 | $82.10 | $82.42 | $81.16 | $81.40 | $81.40 | 16,727 |
2022-10-19 | $82.94 | $83.30 | $81.62 | $81.84 | $81.84 | 7,380 |
2022-10-18 | $84.33 | $84.74 | $83.47 | $83.85 | $83.85 | 19,396 |
2022-10-17 | $81.43 | $83.25 | $81.43 | $83.11 | $83.11 | 3,786 |
2022-10-14 | $82.85 | $82.89 | $80.10 | $80.10 | $80.10 | 19,944 |
2022-10-13 | $79.16 | $82.24 | $79.16 | $82.05 | $82.05 | 2,851 |
2022-10-12 | $81.30 | $81.30 | $80.60 | $80.60 | $80.60 | 2,629 |
2022-10-11 | $80.66 | $81.52 | $79.98 | $81.52 | $81.52 | 4,338 |
2022-10-10 | $81.67 | $81.67 | $80.69 | $80.69 | $80.69 | 5,455 |
2022-10-07 | $82.65 | $82.65 | $81.38 | $81.38 | $81.38 | 9,268 |
2022-10-06 | $85.12 | $85.12 | $83.42 | $83.44 | $83.44 | 7,719 |
2022-10-05 | $86.78 | $86.78 | $84.61 | $85.82 | $85.82 | 5,973 |
2022-10-04 | $87.56 | $88.50 | $87.28 | $87.71 | $87.71 | 9,480 |
2022-10-03 | $86.14 | $86.59 | $85.55 | $86.15 | $86.15 | 69,657 |
2022-09-30 | $83.96 | $84.89 | $83.96 | $84.89 | $84.89 | 46,952 |
2022-09-29 | $84.12 | $84.63 | $83.47 | $83.76 | $83.76 | 2,125 |
2022-09-28 | $84.99 | $86.53 | $84.57 | $86.31 | $86.31 | 6,137 |
2022-09-27 | $85.92 | $85.92 | $84.44 | $84.44 | $84.44 | 8,147 |
2022-09-26 | $87.81 | $87.81 | $85.01 | $85.81 | $85.81 | 11,385 |
2022-09-23 | $88.65 | $88.83 | $87.56 | $88.14 | $88.14 | 39,081 |
2022-09-22 | $90.49 | $90.49 | $89.24 | $89.62 | $89.62 | 15,451 |
2022-09-21 | $92.55 | $92.90 | $90.77 | $90.77 | $90.77 | 10,194 |
2022-09-20 | $92.63 | $92.65 | $91.76 | $91.94 | $91.94 | 10,278 |
2022-09-19 | $93.48 | $94.12 | $92.89 | $94.12 | $94.12 | 2,656 |
2022-09-16 | $94.13 | $94.81 | $93.68 | $94.81 | $94.18 | 7,205 |
2022-09-15 | $96.16 | $96.16 | $94.57 | $94.64 | $94.64 | 2,500 |
2022-09-14 | $97.28 | $97.28 | $95.93 | $96.22 | $96.22 | 3,170 |
2022-09-13 | $99.29 | $99.38 | $97.34 | $97.43 | $97.43 | 2,724 |
2022-09-12 | $100.88 | $101.30 | $100.88 | $101.17 | $101.17 | 2,721 |
2022-09-09 | $99.78 | $100.45 | $99.78 | $100.19 | $100.19 | 3,159 |
2022-09-08 | $99.11 | $99.20 | $98.27 | $99.17 | $99.17 | 4,882 |
2022-09-07 | $96.99 | $99.04 | $96.99 | $99.02 | $99.02 | 2,936 |
2022-09-06 | $97.45 | $97.45 | $96.48 | $96.99 | $96.99 | 2,091 |
2022-09-02 | $98.07 | $98.74 | $96.11 | $96.11 | $96.11 | 4,921 |
2022-09-01 | $96.99 | $97.50 | $96.32 | $97.50 | $97.50 | 61,412 |
2022-08-31 | $98.59 | $98.94 | $97.24 | $97.31 | $97.31 | 22,162 |
2022-08-30 | $99.38 | $99.38 | $97.79 | $97.91 | $97.91 | 14,163 |
2022-08-29 | $99.73 | $100.25 | $99.07 | $99.40 | $99.40 | 4,290 |
2022-08-26 | $102.69 | $102.69 | $100.16 | $100.16 | $100.16 | 2,185 |
2022-08-25 | $101.25 | $102.50 | $101.25 | $102.50 | $102.50 | 5,174 |
2022-08-24 | $100.80 | $101.69 | $100.80 | $101.13 | $101.13 | 9,574 |
2022-08-23 | $101.73 | $101.73 | $100.25 | $100.71 | $100.71 | 11,396 |
2022-08-22 | $103.02 | $103.02 | $101.94 | $101.97 | $101.97 | 4,504 |
2022-08-19 | $104.54 | $104.54 | $103.82 | $104.08 | $104.08 | 53,426 |
2022-08-18 | $105.33 | $105.43 | $104.52 | $104.96 | $104.96 | 2,325 |
2022-08-17 | $105.34 | $106.29 | $105.18 | $105.71 | $105.71 | 9,946 |
2022-08-16 | $106.29 | $106.66 | $106.25 | $106.41 | $106.41 | 4,899 |
2022-08-15 | $106.18 | $106.81 | $106.13 | $106.61 | $106.61 | 38,918 |
2022-08-12 | $104.60 | $105.98 | $104.60 | $105.98 | $105.98 | 3,214 |
2022-08-11 | $105.35 | $105.35 | $104.06 | $104.24 | $104.24 | 4,833 |
2022-08-10 | $104.23 | $104.81 | $103.88 | $104.74 | $104.74 | 2,509 |
2022-08-09 | $102.93 | $103.00 | $102.40 | $102.99 | $102.99 | 4,352 |
2022-08-08 | $102.60 | $103.24 | $102.37 | $102.55 | $102.55 | 3,255 |
2022-08-05 | $100.95 | $101.68 | $100.58 | $101.68 | $101.68 | 4,425 |
2022-08-04 | $101.50 | $101.61 | $101.16 | $101.56 | $101.56 | 1,759 |
2022-08-03 | $101.79 | $102.40 | $101.70 | $101.70 | $101.70 | 2,619 |
2022-08-02 | $102.51 | $102.78 | $101.42 | $101.42 | $101.42 | 2,503 |
2022-08-01 | $102.85 | $102.86 | $102.24 | $102.49 | $102.49 | 16,445 |
2022-07-29 | $103.16 | $103.59 | $102.81 | $103.32 | $103.32 | 2,687 |
2022-07-28 | $100.84 | $102.88 | $100.84 | $102.88 | $102.88 | 28,982 |
2022-07-27 | $98.82 | $99.65 | $98.58 | $99.60 | $99.60 | 1,996 |
2022-07-26 | $99.00 | $99.09 | $98.74 | $99.01 | $99.01 | 2,446 |
2022-07-25 | $98.83 | $99.19 | $98.37 | $98.78 | $98.78 | 2,474 |
2022-07-22 | $98.69 | $99.11 | $98.11 | $98.55 | $98.55 | 2,567 |
2022-07-21 | $97.21 | $98.02 | $96.73 | $98.02 | $98.02 | 1,923 |
2022-07-20 | $97.16 | $97.98 | $97.16 | $97.41 | $97.41 | 7,900 |
2022-07-19 | $96.50 | $97.66 | $96.41 | $97.66 | $97.66 | 7,656 |
2022-07-18 | $96.69 | $96.69 | $95.19 | $95.32 | $95.32 | 3,117 |
2022-07-15 | $95.90 | $96.31 | $95.64 | $95.93 | $95.93 | 1,853 |
2022-07-14 | $94.36 | $94.76 | $94.34 | $94.62 | $94.62 | 3,927 |
2022-07-13 | $94.56 | $95.74 | $94.56 | $95.49 | $95.49 | 1,833 |
2022-07-12 | $96.21 | $96.28 | $95.19 | $95.66 | $95.66 | 5,591 |
2022-07-11 | $95.59 | $96.36 | $95.59 | $96.09 | $96.09 | 3,128 |
2022-07-08 | $96.97 | $96.97 | $96.10 | $96.45 | $96.45 | 9,245 |
2022-07-07 | $97.18 | $97.67 | $96.81 | $97.03 | $97.03 | 4,121 |
2022-07-06 | $97.79 | $97.79 | $96.67 | $96.87 | $96.87 | 4,843 |
2022-07-05 | $96.96 | $96.96 | $94.72 | $96.81 | $96.81 | 6,519 |
2022-07-01 | $96.76 | $97.49 | $96.12 | $97.49 | $97.49 | 58,335 |
2022-06-30 | $95.57 | $96.74 | $94.75 | $95.47 | $95.47 | 6,512 |
2022-06-29 | $95.91 | $95.99 | $95.50 | $95.99 | $95.99 | 4,653 |
2022-06-28 | $98.91 | $98.91 | $96.58 | $96.58 | $96.58 | 7,164 |
2022-06-27 | $98.73 | $98.73 | $97.65 | $97.65 | $97.65 | 6,810 |
2022-06-24 | $96.36 | $97.78 | $96.36 | $97.78 | $97.78 | 2,850 |
2022-06-23 | $95.05 | $96.13 | $94.74 | $95.91 | $95.91 | 6,236 |
2022-06-22 | $92.55 | $94.84 | $92.55 | $94.23 | $94.23 | 10,156 |
2022-06-21 | $92.60 | $94.00 | $92.60 | $92.98 | $92.98 | 34,688 |
2022-06-17 | $92.13 | $93.62 | $91.84 | $92.67 | $92.00 | 68,233 |
2022-06-16 | $92.41 | $92.48 | $91.77 | $91.80 | $91.14 | 36,714 |
2022-06-15 | $92.52 | $94.94 | $92.52 | $94.17 | $93.49 | 45,441 |
2022-06-14 | $91.41 | $92.75 | $91.35 | $91.80 | $91.13 | 3,780 |
2022-06-13 | $95.64 | $95.64 | $92.91 | $92.91 | $92.24 | 5,829 |
2022-06-10 | $98.23 | $98.48 | $97.64 | $97.77 | $97.06 | 5,944 |
2022-06-09 | $101.57 | $101.83 | $99.71 | $99.71 | $98.99 | 5,546 |
2022-06-08 | $103.09 | $103.13 | $101.71 | $101.71 | $100.97 | 2,756 |
2022-06-07 | $102.45 | $104.01 | $101.91 | $104.01 | $103.26 | 3,978 |
2022-06-06 | $102.94 | $103.09 | $102.42 | $102.43 | $101.69 | 5,704 |
2022-06-03 | $103.25 | $103.46 | $102.74 | $102.90 | $102.16 | 8,644 |
2022-06-02 | $102.78 | $104.16 | $101.09 | $104.16 | $103.41 | 5,671 |
2022-06-01 | $101.86 | $103.03 | $101.69 | $102.87 | $102.13 | 61,459 |
2022-05-31 | $104.40 | $104.40 | $103.18 | $103.54 | $102.79 | 10,324 |
2022-05-27 | $102.53 | $104.88 | $102.53 | $104.87 | $104.12 | 11,877 |
2022-05-26 | $103.03 | $103.36 | $102.32 | $102.32 | $101.58 | 2,505 |
2022-05-25 | $101.85 | $102.48 | $101.62 | $102.48 | $101.74 | 1,877 |
2022-05-24 | $99.91 | $101.57 | $98.96 | $101.57 | $100.83 | 2,252 |
2022-05-23 | $99.88 | $100.47 | $99.82 | $100.23 | $99.51 | 2,127 |
2022-05-20 | $97.95 | $99.00 | $97.84 | $99.00 | $98.28 | 3,123 |
2022-05-19 | $98.44 | $99.29 | $98.06 | $98.30 | $97.59 | 5,542 |
2022-05-18 | $101.00 | $101.00 | $98.51 | $98.62 | $97.91 | 3,631 |
2022-05-17 | $100.79 | $101.58 | $100.79 | $101.58 | $100.84 | 6,196 |
2022-05-16 | $100.83 | $101.35 | $100.62 | $100.62 | $99.89 | 5,099 |
2022-05-13 | $100.47 | $101.17 | $100.14 | $101.17 | $100.44 | 6,356 |
2022-05-12 | $97.69 | $98.57 | $97.69 | $98.48 | $97.77 | 13,985 |
2022-05-11 | $99.69 | $100.09 | $98.00 | $98.03 | $97.33 | 4,751 |
2022-05-10 | $100.50 | $100.50 | $97.53 | $98.03 | $97.32 | 6,493 |
2022-05-09 | $102.98 | $103.11 | $99.36 | $99.52 | $98.80 | 6,231 |
2022-05-06 | $104.34 | $104.34 | $103.19 | $104.08 | $103.33 | 4,170 |
2022-05-05 | $107.49 | $107.63 | $104.55 | $105.01 | $104.25 | 2,818 |
2022-05-04 | $106.80 | $107.77 | $105.08 | $107.77 | $106.99 | 5,990 |
2022-05-03 | $105.76 | $107.24 | $105.76 | $106.80 | $106.03 | 4,618 |
2022-05-02 | $107.73 | $107.91 | $103.65 | $105.19 | $104.43 | 60,012 |
2022-04-29 | $111.90 | $111.90 | $107.64 | $107.64 | $106.86 | 14,409 |
2022-04-28 | $111.44 | $112.95 | $111.14 | $112.83 | $112.02 | 2,993 |
2022-04-27 | $112.04 | $112.54 | $110.92 | $110.99 | $110.19 | 9,037 |
2022-04-26 | $113.10 | $113.40 | $111.77 | $111.93 | $111.12 | 12,429 |
2022-04-25 | $114.05 | $114.05 | $112.19 | $113.63 | $112.81 | 6,639 |
2022-04-22 | $114.70 | $114.92 | $113.97 | $113.97 | $113.15 | 6,967 |
2022-04-21 | $116.92 | $116.92 | $115.70 | $115.70 | $114.86 | 7,709 |
2022-04-20 | $115.39 | $116.64 | $115.39 | $116.42 | $115.58 | 4,496 |
2022-04-19 | $112.08 | $114.27 | $112.08 | $114.27 | $113.45 | 35,061 |
2022-04-18 | $112.41 | $112.41 | $111.35 | $111.63 | $110.83 | 4,894 |
2022-04-14 | $113.07 | $113.09 | $112.34 | $112.38 | $111.57 | 4,768 |
2022-04-13 | $112.33 | $112.73 | $111.80 | $112.73 | $111.92 | 5,545 |
2022-04-12 | $112.38 | $113.02 | $111.68 | $112.04 | $111.23 | 20,214 |
2022-04-11 | $113.77 | $113.95 | $112.17 | $112.20 | $111.39 | 3,962 |
2022-04-08 | $113.37 | $114.20 | $113.37 | $113.70 | $112.88 | 6,861 |
2022-04-07 | $114.42 | $114.42 | $113.10 | $113.62 | $112.80 | 5,097 |
2022-04-06 | $112.13 | $114.49 | $112.13 | $114.49 | $113.67 | 4,395 |
2022-04-05 | $112.65 | $114.06 | $112.65 | $112.78 | $111.97 | 4,296 |
2022-04-04 | $113.47 | $113.47 | $112.33 | $113.06 | $112.24 | 4,825 |
2022-04-01 | $112.34 | $113.97 | $112.18 | $113.97 | $113.14 | 56,123 |
2022-03-31 | $113.17 | $113.50 | $111.69 | $111.70 | $110.89 | 8,360 |
2022-03-30 | $113.11 | $113.11 | $112.27 | $112.54 | $111.73 | 5,661 |
2022-03-29 | $110.96 | $113.31 | $110.96 | $113.31 | $112.49 | 8,118 |
2022-03-28 | $109.10 | $110.03 | $109.10 | $110.03 | $109.23 | 2,625 |
2022-03-25 | $107.98 | $108.75 | $107.77 | $108.75 | $107.97 | 4,705 |
2022-03-24 | $106.55 | $107.32 | $106.55 | $107.32 | $106.55 | 3,604 |
2022-03-23 | $107.92 | $107.92 | $106.56 | $106.58 | $105.81 | 5,107 |
2022-03-22 | $107.84 | $107.84 | $107.69 | $107.69 | $106.91 | 1,673 |
2022-03-21 | $108.08 | $108.32 | $107.34 | $107.78 | $107.00 | 3,873 |
2022-03-18 | $108.68 | $109.13 | $108.48 | $109.03 | $107.62 | 7,294 |
2022-03-17 | $108.31 | $108.89 | $108.31 | $108.85 | $107.43 | 3,098 |
2022-03-16 | $107.14 | $107.44 | $105.71 | $107.41 | $106.01 | 3,692 |
2022-03-15 | $106.28 | $106.50 | $105.74 | $106.38 | $105.00 | 4,710 |
2022-03-14 | $107.46 | $107.46 | $105.72 | $105.77 | $104.39 | 4,027 |
2022-03-11 | $107.80 | $107.80 | $106.52 | $106.58 | $105.20 | 5,251 |
2022-03-10 | $106.63 | $107.53 | $106.14 | $107.48 | $106.08 | 10,333 |
2022-03-09 | $107.60 | $107.81 | $107.10 | $107.10 | $105.71 | 1,853 |
2022-03-08 | $106.95 | $107.13 | $105.89 | $105.89 | $104.52 | 8,965 |
2022-03-07 | $108.25 | $108.25 | $106.71 | $106.80 | $105.41 | 6,008 |
2022-03-04 | $106.99 | $108.31 | $106.99 | $108.31 | $106.90 | 5,853 |
2022-03-03 | $106.85 | $107.52 | $105.96 | $107.23 | $105.84 | 5,436 |
2022-03-02 | $104.95 | $106.33 | $104.95 | $106.15 | $104.77 | 4,973 |
2022-03-01 | $104.52 | $104.95 | $103.61 | $104.05 | $102.70 | 6,232 |
2022-02-28 | $105.09 | $105.28 | $103.28 | $104.20 | $102.85 | 15,025 |
2022-02-25 | $104.14 | $105.92 | $104.14 | $105.92 | $104.55 | 7,036 |
2022-02-24 | $100.33 | $103.83 | $100.33 | $103.59 | $102.24 | 5,069 |
2022-02-23 | $103.52 | $103.68 | $101.92 | $101.92 | $100.60 | 35,185 |
2022-02-22 | $103.78 | $104.07 | $103.01 | $103.38 | $102.03 | 13,484 |
2022-02-18 | $104.25 | $104.87 | $103.69 | $103.71 | $102.36 | 2,524 |
2022-02-17 | $104.83 | $105.30 | $104.23 | $104.45 | $103.09 | 5,029 |
2022-02-16 | $104.75 | $105.55 | $104.75 | $105.27 | $103.90 | 14,802 |
2022-02-15 | $105.46 | $105.46 | $105.00 | $105.00 | $103.64 | 5,455 |
2022-02-14 | $105.64 | $106.03 | $104.10 | $104.40 | $103.04 | 5,494 |
2022-02-11 | $107.05 | $107.05 | $105.17 | $105.61 | $104.24 | 8,232 |
2022-02-10 | $107.77 | $108.65 | $106.47 | $106.48 | $105.09 | 3,646 |
2022-02-09 | $107.63 | $109.14 | $107.63 | $109.13 | $107.71 | 3,985 |
2022-02-08 | $107.51 | $107.65 | $106.69 | $106.82 | $105.44 | 6,033 |
2022-02-07 | $107.91 | $107.91 | $107.13 | $107.13 | $105.73 | 4,397 |
2022-02-04 | $107.94 | $108.25 | $107.22 | $107.58 | $106.18 | 6,377 |
2022-02-03 | $109.42 | $109.43 | $108.61 | $108.68 | $107.27 | 12,580 |
2022-02-02 | $109.37 | $109.81 | $109.37 | $109.75 | $108.32 | 3,251 |
2022-02-01 | $107.96 | $108.81 | $107.83 | $108.51 | $107.10 | 73,221 |
2022-01-31 | $107.26 | $109.06 | $107.26 | $109.06 | $107.64 | 2,956 |
2022-01-28 | $104.35 | $107.44 | $103.78 | $107.44 | $106.04 | 7,705 |
2022-01-27 | $106.96 | $106.96 | $103.79 | $104.32 | $102.96 | 9,295 |
2022-01-26 | $108.73 | $109.45 | $106.22 | $106.22 | $104.84 | 4,103 |
2022-01-25 | $107.77 | $108.70 | $106.52 | $107.97 | $106.57 | 4,072 |
2022-01-24 | $107.83 | $108.40 | $105.35 | $108.40 | $106.99 | 7,042 |
2022-01-21 | $108.40 | $109.30 | $107.78 | $108.12 | $106.72 | 6,244 |
2022-01-20 | $110.04 | $111.09 | $108.44 | $108.44 | $107.03 | 12,629 |
2022-01-19 | $112.51 | $112.51 | $110.13 | $110.13 | $108.70 | 8,006 |
2022-01-18 | $112.18 | $112.18 | $111.00 | $111.58 | $110.13 | 29,365 |
2022-01-14 | $113.11 | $113.12 | $111.45 | $112.70 | $111.24 | 15,569 |
2022-01-13 | $114.33 | $114.54 | $113.73 | $113.76 | $112.28 | 4,664 |
2022-01-12 | $113.93 | $114.28 | $113.86 | $113.86 | $112.38 | 4,424 |
2022-01-11 | $112.60 | $113.91 | $112.60 | $113.83 | $112.35 | 3,668 |
2022-01-10 | $114.00 | $114.00 | $112.80 | $113.99 | $112.51 | 9,058 |
2022-01-07 | $115.13 | $115.43 | $114.51 | $114.74 | $113.25 | 9,288 |
2022-01-06 | $114.47 | $115.81 | $114.47 | $115.35 | $113.86 | 5,515 |
2022-01-05 | $118.65 | $118.65 | $115.36 | $115.36 | $113.86 | 8,095 |
2022-01-04 | $119.61 | $119.62 | $118.66 | $118.70 | $117.15 | 8,090 |
2022-01-03 | $120.25 | $120.25 | $117.41 | $118.93 | $117.38 | 50,806 |
2021-12-31 | $119.91 | $120.85 | $119.91 | $120.11 | $118.55 | 10,465 |
2021-12-30 | $119.48 | $120.10 | $119.29 | $119.61 | $118.06 | 14,768 |
2021-12-29 | $118.35 | $119.18 | $118.00 | $119.18 | $117.63 | 8,937 |
2021-12-28 | $117.43 | $118.20 | $117.43 | $118.15 | $116.62 | 7,390 |
2021-12-27 | $115.88 | $117.36 | $115.57 | $117.36 | $115.83 | 5,381 |
2021-12-23 | $116.09 | $116.09 | $115.19 | $115.66 | $114.16 | 2,108 |
2021-12-22 | $115.22 | $115.95 | $115.22 | $115.95 | $114.45 | 7,258 |
2021-12-21 | $115.09 | $115.26 | $114.40 | $114.87 | $113.38 | 7,437 |
2021-12-20 | $114.04 | $114.04 | $112.63 | $113.86 | $112.38 | 78,949 |
2021-12-17 | $114.43 | $116.30 | $114.43 | $115.31 | $113.16 | 3,597 |
2021-12-16 | $115.70 | $115.86 | $114.69 | $115.21 | $113.07 | 2,755 |
2021-12-15 | $114.10 | $115.45 | $113.96 | $115.11 | $112.97 | 6,018 |
2021-12-14 | $115.10 | $115.10 | $113.24 | $113.59 | $111.48 | 4,149 |
2021-12-13 | $113.69 | $115.26 | $113.69 | $115.11 | $112.97 | 4,668 |
2021-12-10 | $114.12 | $114.12 | $113.41 | $113.69 | $111.58 | 11,981 |
2021-12-09 | $114.91 | $114.91 | $113.49 | $113.49 | $111.38 | 2,161 |
2021-12-08 | $114.78 | $115.30 | $114.58 | $115.19 | $113.05 | 11,359 |
2021-12-07 | $113.46 | $114.47 | $113.46 | $114.19 | $112.07 | 6,485 |
2021-12-06 | $111.76 | $113.55 | $111.76 | $112.93 | $110.83 | 9,561 |
2021-12-03 | $111.14 | $111.16 | $110.27 | $111.06 | $109.00 | 5,890 |
2021-12-02 | $108.60 | $111.65 | $108.60 | $111.14 | $109.07 | 1,875 |
2021-12-01 | $111.22 | $112.05 | $108.53 | $108.53 | $106.51 | 7,763 |
2021-11-30 | $111.39 | $111.39 | $109.98 | $109.98 | $107.93 | 9,361 |
2021-11-29 | $111.86 | $112.58 | $111.00 | $111.89 | $109.81 | 7,252 |
2021-11-26 | $112.33 | $112.33 | $110.44 | $110.81 | $108.75 | 8,274 |
2021-11-24 | $112.33 | $113.74 | $112.33 | $113.62 | $111.50 | 4,105 |
2021-11-23 | $111.73 | $112.55 | $111.73 | $112.33 | $110.24 | 16,779 |
2021-11-22 | $112.21 | $112.33 | $111.62 | $111.62 | $109.54 | 2,953 |
2021-11-19 | $112.43 | $112.68 | $111.95 | $112.09 | $110.00 | 7,023 |
2021-11-18 | $112.94 | $112.94 | $112.27 | $112.59 | $110.49 | 2,030 |
2021-11-17 | $111.81 | $112.60 | $110.39 | $112.60 | $110.51 | 18,936 |
2021-11-16 | $112.85 | $112.85 | $111.80 | $111.83 | $109.75 | 3,332 |
2021-11-15 | $111.86 | $112.57 | $111.67 | $112.57 | $110.48 | 5,691 |
2021-11-12 | $111.45 | $111.73 | $111.31 | $111.49 | $109.42 | 7,536 |
2021-11-11 | $110.81 | $111.43 | $110.73 | $111.39 | $109.32 | 10,570 |
2021-11-10 | $111.81 | $111.98 | $111.31 | $111.34 | $109.27 | 28,603 |
2021-11-09 | $111.09 | $111.91 | $111.09 | $111.55 | $109.47 | 5,492 |
2021-11-08 | $111.00 | $111.26 | $110.94 | $111.26 | $109.19 | 3,173 |
2021-11-05 | $111.59 | $111.71 | $111.29 | $111.31 | $109.24 | 3,876 |
2021-11-04 | $112.02 | $112.22 | $110.69 | $110.92 | $108.86 | 3,053 |
2021-11-03 | $111.57 | $112.21 | $111.57 | $112.10 | $110.02 | 4,813 |
2021-11-02 | $111.14 | $111.98 | $111.14 | $111.53 | $109.45 | 5,794 |
2021-11-01 | $110.32 | $111.20 | $109.43 | $111.20 | $109.13 | 46,828 |
2021-10-29 | $111.04 | $111.08 | $110.21 | $110.40 | $108.35 | 3,319 |
2021-10-28 | $110.31 | $111.48 | $110.31 | $111.48 | $109.40 | 2,705 |
2021-10-27 | $110.67 | $110.93 | $109.94 | $109.94 | $107.90 | 5,620 |
2021-10-26 | $110.38 | $110.95 | $110.38 | $110.68 | $108.62 | 8,056 |
2021-10-25 | $110.25 | $110.53 | $109.29 | $110.22 | $108.17 | 4,897 |
2021-10-22 | $109.92 | $110.42 | $109.92 | $110.10 | $108.06 | 2,804 |
2021-10-21 | $109.19 | $109.55 | $109.18 | $109.55 | $107.51 | 3,859 |
2021-10-20 | $108.00 | $109.21 | $108.00 | $109.21 | $107.18 | 8,330 |
2021-10-19 | $107.92 | $108.17 | $107.50 | $107.57 | $105.57 | 4,826 |
2021-10-18 | $107.51 | $107.74 | $107.43 | $107.43 | $105.43 | 28,162 |
2021-10-15 | $108.25 | $108.25 | $107.04 | $107.38 | $105.38 | 4,156 |
2021-10-14 | $107.04 | $107.45 | $106.89 | $107.41 | $105.41 | 3,230 |
2021-10-13 | $105.42 | $106.23 | $105.42 | $106.23 | $104.26 | 3,236 |
2021-10-12 | $104.45 | $106.00 | $104.45 | $105.57 | $103.61 | 2,580 |
2021-10-11 | $103.61 | $104.32 | $103.61 | $104.26 | $102.32 | 3,306 |
2021-10-08 | $105.25 | $105.25 | $104.00 | $104.03 | $102.09 | 3,167 |
2021-10-07 | $105.41 | $105.96 | $104.99 | $104.99 | $103.04 | 4,119 |
2021-10-06 | $103.31 | $104.74 | $102.52 | $104.74 | $102.79 | 13,288 |
2021-10-05 | $103.73 | $104.16 | $103.27 | $103.68 | $101.75 | 6,959 |
2021-10-04 | $104.42 | $104.69 | $103.91 | $104.48 | $102.54 | 10,316 |
2021-10-01 | $103.39 | $104.96 | $103.10 | $104.29 | $102.35 | 75,043 |
2021-09-30 | $105.16 | $105.16 | $103.12 | $103.12 | $101.20 | 4,851 |
2021-09-29 | $103.86 | $105.18 | $103.86 | $104.62 | $102.67 | 6,760 |
2021-09-28 | $103.99 | $104.11 | $103.13 | $103.88 | $101.95 | 12,230 |
2021-09-27 | $106.19 | $106.19 | $104.27 | $104.27 | $102.33 | 3,750 |
2021-09-24 | $106.42 | $106.42 | $106.02 | $106.04 | $104.07 | 1,759 |
2021-09-23 | $108.30 | $108.30 | $107.34 | $107.34 | $105.35 | 5,866 |
2021-09-22 | $107.58 | $108.38 | $107.58 | $107.96 | $105.95 | 3,724 |
2021-09-21 | $107.72 | $108.23 | $107.17 | $107.17 | $105.18 | 5,029 |
2021-09-20 | $106.49 | $107.49 | $105.93 | $107.11 | $105.12 | 5,398 |
2021-09-17 | $109.10 | $109.10 | $107.93 | $108.03 | $105.42 | 4,195 |
2021-09-16 | $108.90 | $109.42 | $108.45 | $109.05 | $106.42 | 9,031 |
2021-09-15 | $108.93 | $109.13 | $108.91 | $108.91 | $106.28 | 6,807 |
2021-09-14 | $109.08 | $109.24 | $108.40 | $108.69 | $106.06 | 6,081 |
2021-09-13 | $108.84 | $109.63 | $108.66 | $108.87 | $106.24 | 8,258 |
2021-09-10 | $109.99 | $109.99 | $108.37 | $108.37 | $105.75 | 5,548 |
2021-09-09 | $111.66 | $111.66 | $109.94 | $109.94 | $107.28 | 25,978 |
2021-09-08 | $111.43 | $112.60 | $111.43 | $112.39 | $109.67 | 2,999 |
2021-09-07 | $113.00 | $113.00 | $111.19 | $111.59 | $108.89 | 5,594 |
2021-09-03 | $112.54 | $113.01 | $111.75 | $113.01 | $110.28 | 3,959 |
2021-09-02 | $112.21 | $112.78 | $111.66 | $112.78 | $110.06 | 4,539 |
2021-09-01 | $110.73 | $112.06 | $110.73 | $112.05 | $109.34 | 15,560 |
2021-08-31 | $109.81 | $110.38 | $109.81 | $110.38 | $107.71 | 2,063 |
2021-08-30 | $108.64 | $109.88 | $108.64 | $109.88 | $107.23 | 7,282 |
2021-08-27 | $107.97 | $108.87 | $107.97 | $108.64 | $106.01 | 2,934 |
2021-08-26 | $107.68 | $107.70 | $107.53 | $107.53 | $104.93 | 3,079 |
2021-08-25 | $107.39 | $107.44 | $107.39 | $107.42 | $104.83 | 1,529 |
2021-08-24 | $108.19 | $108.19 | $107.35 | $107.52 | $104.92 | 3,959 |
2021-08-23 | $108.56 | $108.80 | $108.10 | $108.14 | $105.53 | 3,964 |
2021-08-20 | $108.36 | $108.93 | $108.36 | $108.59 | $105.97 | 10,028 |
2021-08-19 | $106.79 | $108.05 | $106.79 | $107.99 | $105.38 | 4,166 |
2021-08-18 | $108.44 | $108.44 | $107.38 | $107.38 | $104.79 | 1,439 |
2021-08-17 | $107.75 | $108.41 | $107.71 | $108.41 | $105.79 | 38,609 |
2021-08-16 | $108.15 | $108.64 | $108.10 | $108.24 | $105.62 | 5,044 |
2021-08-13 | $108.11 | $108.36 | $107.82 | $108.30 | $105.69 | 2,514 |
2021-08-12 | $107.83 | $107.83 | $107.39 | $107.73 | $105.13 | 2,978 |
2021-08-11 | $107.19 | $107.50 | $107.19 | $107.42 | $104.82 | 26,024 |
2021-08-10 | $108.49 | $108.49 | $106.69 | $106.69 | $104.11 | 4,942 |
2021-08-09 | $108.68 | $108.68 | $107.94 | $108.07 | $105.46 | 2,385 |
2021-08-06 | $109.18 | $109.19 | $108.75 | $108.75 | $106.12 | 4,069 |
2021-08-05 | $108.00 | $108.84 | $108.00 | $108.84 | $106.21 | 2,251 |
2021-08-04 | $108.42 | $108.42 | $107.44 | $107.73 | $105.13 | 5,049 |
2021-08-03 | $108.25 | $108.30 | $107.73 | $108.30 | $105.68 | 6,503 |
2021-08-02 | $108.82 | $109.40 | $108.13 | $108.13 | $105.52 | 9,688 |
2021-07-30 | $108.65 | $108.89 | $108.47 | $108.47 | $105.85 | 1,505 |
2021-07-29 | $108.72 | $108.88 | $108.34 | $108.34 | $105.72 | 4,660 |
2021-07-28 | $108.93 | $108.93 | $108.30 | $108.48 | $105.85 | 2,121 |
2021-07-27 | $107.90 | $108.81 | $107.88 | $108.68 | $106.05 | 6,032 |
2021-07-26 | $108.43 | $108.43 | $107.66 | $108.07 | $105.45 | 7,818 |
2021-07-23 | $107.79 | $108.29 | $107.65 | $108.29 | $105.68 | 2,954 |
2021-07-22 | $106.95 | $107.18 | $106.95 | $107.15 | $104.56 | 2,865 |
2021-07-21 | $108.85 | $108.87 | $108.14 | $108.14 | $105.53 | 3,403 |
2021-07-20 | $107.80 | $108.76 | $107.80 | $108.36 | $105.74 | 2,042 |
2021-07-19 | $107.21 | $107.21 | $105.49 | $105.97 | $103.41 | 10,908 |
2021-07-16 | $108.17 | $108.44 | $107.79 | $107.79 | $105.19 | 2,810 |
2021-07-15 | $107.57 | $107.67 | $107.29 | $107.67 | $105.07 | 2,626 |
2021-07-14 | $106.75 | $107.69 | $106.60 | $107.46 | $104.86 | 6,384 |
2021-07-13 | $107.51 | $107.65 | $106.57 | $106.57 | $104.00 | 2,164 |
2021-07-12 | $107.00 | $107.97 | $107.00 | $107.97 | $105.36 | 4,422 |
2021-07-09 | $106.19 | $107.07 | $106.19 | $107.07 | $104.48 | 2,653 |
2021-07-08 | $105.39 | $105.92 | $105.11 | $105.41 | $102.86 | 18,107 |
2021-07-07 | $105.60 | $106.09 | $105.42 | $105.76 | $103.21 | 15,043 |
2021-07-06 | $104.06 | $105.52 | $104.06 | $105.40 | $102.85 | 16,606 |
2021-07-02 | $104.35 | $104.50 | $104.02 | $104.34 | $101.82 | 31,037 |
2021-07-01 | $103.47 | $104.66 | $103.47 | $103.86 | $101.35 | 28,626 |
2021-06-30 | $104.43 | $104.62 | $103.54 | $103.54 | $101.03 | 125,294 |
2021-06-29 | $104.71 | $104.71 | $104.06 | $104.06 | $101.55 | 3,091 |
2021-06-28 | $105.07 | $105.07 | $103.87 | $104.22 | $101.70 | 3,102 |
2021-06-25 | $104.08 | $104.68 | $104.08 | $104.65 | $102.12 | 3,306 |
2021-06-24 | $104.07 | $104.07 | $103.27 | $103.77 | $101.26 | 17,858 |
2021-06-23 | $104.01 | $104.43 | $103.96 | $103.96 | $101.45 | 7,910 |
2021-06-22 | $104.92 | $104.92 | $104.13 | $104.28 | $101.76 | 6,890 |
2021-06-21 | $103.13 | $104.93 | $103.13 | $104.63 | $102.11 | 5,717 |
2021-06-18 | $104.34 | $104.61 | $103.60 | $103.60 | $100.44 | 4,659 |
2021-06-17 | $104.84 | $105.11 | $104.49 | $105.11 | $101.90 | 3,392 |
2021-06-16 | $106.42 | $106.47 | $105.04 | $105.04 | $101.84 | 4,020 |
2021-06-15 | $107.05 | $107.05 | $106.10 | $106.10 | $102.86 | 3,999 |
2021-06-14 | $106.75 | $107.01 | $106.49 | $107.01 | $103.74 | 2,286 |
2021-06-11 | $107.29 | $107.29 | $106.27 | $106.55 | $103.30 | 3,620 |
2021-06-10 | $106.38 | $107.45 | $106.38 | $107.21 | $103.94 | 4,608 |
2021-06-09 | $106.45 | $106.69 | $106.36 | $106.36 | $103.11 | 3,424 |
2021-06-08 | $105.42 | $106.31 | $105.42 | $106.05 | $102.81 | 6,405 |
2021-06-07 | $104.51 | $105.53 | $104.51 | $105.33 | $102.12 | 5,323 |
2021-06-04 | $103.65 | $103.65 | $103.12 | $103.56 | $100.40 | 4,436 |
2021-06-03 | $103.10 | $103.64 | $103.10 | $103.50 | $100.34 | 6,761 |
2021-06-02 | $103.08 | $103.78 | $103.04 | $103.78 | $100.61 | 3,223 |
2021-06-01 | $101.67 | $102.49 | $101.29 | $102.49 | $99.36 | 16,389 |
2021-05-28 | $100.91 | $101.00 | $100.85 | $100.91 | $97.83 | 2,162 |
2021-05-27 | $100.72 | $100.92 | $100.27 | $100.28 | $97.23 | 4,550 |
2021-05-26 | $100.73 | $101.11 | $100.45 | $100.70 | $97.63 | 5,336 |
2021-05-25 | $100.16 | $100.66 | $100.16 | $100.39 | $97.32 | 7,543 |
2021-05-24 | $99.70 | $100.67 | $99.70 | $100.34 | $97.28 | 14,374 |
2021-05-21 | $99.55 | $99.55 | $98.92 | $99.21 | $96.19 | 5,188 |
2021-05-20 | $98.38 | $99.50 | $98.38 | $99.29 | $96.26 | 4,492 |
2021-05-19 | $98.12 | $98.25 | $97.13 | $98.25 | $95.25 | 22,150 |
2021-05-18 | $98.28 | $99.09 | $98.11 | $98.76 | $95.75 | 6,499 |
2021-05-17 | $98.70 | $98.71 | $98.39 | $98.58 | $95.57 | 6,647 |
2021-05-14 | $97.95 | $98.70 | $97.95 | $98.54 | $95.54 | 2,085 |
2021-05-13 | $96.55 | $97.95 | $96.55 | $97.53 | $94.55 | 5,150 |
2021-05-12 | $98.09 | $98.21 | $96.21 | $96.21 | $93.27 | 8,001 |
2021-05-11 | $98.36 | $98.52 | $97.88 | $98.42 | $95.41 | 5,613 |
2021-05-10 | $100.16 | $100.41 | $99.73 | $99.73 | $96.69 | 5,199 |
2021-05-07 | $98.94 | $99.60 | $98.94 | $99.60 | $96.56 | 2,712 |
2021-05-06 | $98.13 | $98.60 | $98.09 | $98.52 | $95.51 | 5,916 |
2021-05-05 | $98.13 | $98.21 | $97.71 | $98.05 | $95.05 | 3,380 |
2021-05-04 | $100.08 | $100.40 | $99.12 | $99.57 | $96.53 | 14,367 |
2021-05-03 | $101.19 | $101.19 | $100.15 | $100.24 | $97.18 | 14,478 |
2021-04-30 | $99.86 | $100.78 | $99.86 | $100.78 | $97.71 | 3,933 |
2021-04-29 | $100.09 | $100.41 | $99.69 | $100.08 | $97.02 | 4,611 |
2021-04-28 | $99.65 | $99.87 | $99.00 | $99.46 | $96.43 | 5,174 |
2021-04-27 | $99.67 | $99.97 | $99.66 | $99.69 | $96.65 | 13,585 |
2021-04-26 | $100.00 | $100.32 | $99.85 | $99.85 | $96.81 | 13,431 |
2021-04-23 | $99.27 | $99.82 | $99.16 | $99.65 | $96.61 | 4,793 |
2021-04-22 | $99.74 | $99.98 | $98.74 | $99.17 | $96.14 | 8,340 |
2021-04-21 | $98.74 | $99.73 | $98.74 | $99.55 | $96.52 | 6,134 |
2021-04-20 | $98.90 | $99.28 | $98.73 | $99.12 | $96.10 | 5,264 |
2021-04-19 | $97.68 | $97.99 | $97.58 | $97.99 | $95.00 | 16,866 |
2021-04-16 | $98.08 | $98.08 | $97.44 | $97.79 | $94.80 | 4,308 |
2021-04-15 | $96.54 | $97.51 | $96.37 | $97.51 | $94.53 | 18,345 |
2021-04-14 | $96.69 | $96.76 | $95.83 | $95.83 | $92.90 | 3,683 |
2021-04-13 | $95.89 | $96.54 | $95.89 | $96.48 | $93.54 | 4,288 |
2021-04-12 | $95.35 | $95.79 | $94.75 | $95.79 | $92.87 | 12,243 |
2021-04-09 | $95.33 | $95.41 | $95.10 | $95.36 | $92.45 | 5,234 |
2021-04-08 | $96.19 | $96.19 | $95.44 | $95.44 | $92.53 | 5,718 |
2021-04-07 | $95.90 | $95.90 | $95.31 | $95.86 | $92.93 | 11,239 |
2021-04-06 | $95.18 | $95.75 | $95.08 | $95.75 | $92.83 | 23,839 |
2021-04-05 | $95.72 | $95.72 | $94.47 | $95.32 | $92.41 | 22,785 |
2021-04-01 | $93.94 | $95.16 | $93.87 | $95.16 | $92.26 | 49,507 |
2021-03-31 | $93.77 | $94.11 | $93.22 | $93.54 | $90.69 | 4,252 |
2021-03-30 | $94.18 | $94.28 | $93.87 | $93.87 | $91.00 | 2,508 |
2021-03-29 | $94.50 | $94.50 | $93.48 | $94.01 | $91.14 | 6,676 |
2021-03-26 | $93.03 | $94.33 | $93.03 | $94.33 | $91.45 | 10,550 |
2021-03-25 | $91.62 | $92.60 | $90.55 | $92.41 | $89.60 | 13,170 |
2021-03-24 | $91.95 | $92.57 | $91.78 | $91.78 | $88.98 | 2,451 |
2021-03-23 | $92.27 | $92.42 | $91.68 | $91.93 | $89.13 | 4,270 |
2021-03-22 | $91.58 | $92.21 | $91.58 | $92.04 | $89.23 | 3,224 |
2021-03-19 | $92.99 | $93.54 | $92.11 | $92.11 | $88.72 | 6,650 |
2021-03-18 | $93.79 | $93.89 | $93.09 | $93.50 | $90.06 | 7,090 |
2021-03-17 | $93.72 | $94.18 | $93.30 | $94.17 | $90.70 | 5,160 |
2021-03-16 | $94.26 | $94.33 | $93.77 | $94.13 | $90.66 | 9,075 |
2021-03-15 | $93.35 | $94.55 | $93.27 | $94.25 | $90.78 | 5,808 |
2021-03-12 | $91.10 | $92.99 | $91.10 | $92.99 | $89.56 | 6,357 |
2021-03-11 | $91.09 | $91.88 | $91.09 | $91.39 | $88.03 | 4,373 |
2021-03-10 | $90.07 | $90.93 | $90.06 | $90.49 | $87.16 | 4,393 |
2021-03-09 | $89.85 | $90.19 | $89.54 | $89.60 | $86.30 | 8,096 |
2021-03-08 | $88.21 | $89.92 | $88.21 | $89.06 | $85.78 | 19,699 |
2021-03-05 | $87.46 | $88.12 | $86.18 | $88.12 | $84.87 | 2,701 |
2021-03-04 | $88.11 | $88.27 | $86.35 | $87.06 | $83.85 | 6,648 |
2021-03-03 | $88.39 | $88.60 | $87.99 | $88.04 | $84.80 | 4,474 |
2021-03-02 | $88.68 | $88.83 | $87.79 | $88.36 | $85.11 | 10,361 |
2021-03-01 | $90.42 | $90.59 | $89.11 | $89.12 | $85.84 | 5,588 |
2021-02-26 | $90.44 | $90.58 | $89.02 | $89.02 | $85.74 | 3,609 |
2021-02-25 | $92.24 | $92.50 | $90.25 | $90.49 | $87.16 | 7,918 |
2021-02-24 | $91.17 | $92.14 | $91.17 | $92.08 | $88.69 | 4,161 |
2021-02-23 | $91.05 | $91.41 | $91.02 | $91.41 | $88.05 | 3,695 |
2021-02-22 | $90.08 | $91.16 | $90.00 | $90.85 | $87.50 | 7,827 |
2021-02-19 | $90.01 | $90.48 | $90.01 | $90.16 | $86.84 | 5,345 |
2021-02-18 | $89.79 | $89.79 | $89.66 | $89.78 | $86.47 | 2,757 |
2021-02-17 | $89.87 | $89.98 | $89.42 | $89.98 | $86.66 | 4,444 |
2021-02-16 | $90.29 | $90.29 | $89.62 | $89.97 | $86.65 | 3,766 |
2021-02-12 | $90.49 | $90.69 | $90.22 | $90.69 | $87.35 | 3,119 |
2021-02-11 | $90.49 | $90.83 | $90.25 | $90.61 | $87.27 | 3,812 |
2021-02-10 | $91.06 | $91.13 | $90.23 | $90.42 | $87.09 | 2,858 |
2021-02-09 | $89.90 | $90.04 | $89.50 | $89.94 | $86.63 | 4,664 |
2021-02-08 | $89.74 | $89.74 | $89.00 | $89.66 | $86.35 | 5,436 |
2021-02-05 | $89.58 | $89.58 | $89.13 | $89.33 | $86.04 | 3,217 |
2021-02-04 | $88.38 | $89.18 | $88.38 | $88.94 | $85.66 | 3,699 |
2021-02-03 | $88.80 | $88.80 | $87.41 | $88.57 | $85.31 | 11,383 |
2021-02-02 | $88.53 | $88.95 | $88.31 | $88.70 | $85.43 | 3,153 |
2021-02-01 | $85.99 | $88.18 | $85.99 | $88.18 | $84.94 | 9,226 |
2021-01-29 | $87.36 | $87.37 | $85.94 | $86.41 | $83.23 | 4,977 |
2021-01-28 | $87.21 | $88.06 | $87.21 | $87.32 | $84.11 | 3,454 |
2021-01-27 | $87.28 | $87.28 | $86.24 | $86.64 | $83.45 | 8,238 |
2021-01-26 | $87.82 | $88.25 | $87.77 | $88.25 | $85.00 | 5,456 |
2021-01-25 | $87.33 | $87.88 | $87.18 | $87.55 | $84.33 | 3,074 |
2021-01-22 | $86.02 | $87.14 | $86.02 | $87.11 | $83.90 | 5,175 |
2021-01-21 | $86.97 | $87.00 | $86.25 | $86.95 | $83.75 | 88,277 |
2021-01-20 | $85.71 | $87.69 | $85.71 | $87.43 | $84.21 | 5,568 |
2021-01-19 | $86.20 | $86.20 | $85.60 | $85.74 | $82.58 | 8,312 |
2021-01-15 | $84.70 | $86.20 | $84.70 | $86.20 | $83.02 | 9,455 |
2021-01-14 | $84.75 | $85.52 | $84.75 | $85.18 | $82.04 | 6,411 |
2021-01-13 | $83.24 | $84.68 | $83.24 | $84.67 | $81.55 | 14,003 |
2021-01-12 | $83.07 | $83.53 | $82.65 | $83.52 | $80.44 | 7,517 |
2021-01-11 | $83.96 | $84.01 | $83.07 | $83.36 | $80.29 | 5,320 |
2021-01-08 | $84.04 | $84.80 | $84.04 | $84.65 | $81.53 | 4,216 |
2021-01-07 | $83.95 | $84.09 | $83.35 | $83.92 | $80.83 | 3,703 |
2021-01-06 | $83.89 | $84.38 | $83.62 | $84.11 | $81.01 | 3,522 |
2021-01-05 | $83.81 | $84.46 | $83.81 | $83.98 | $80.89 | 6,070 |
2021-01-04 | $86.86 | $86.86 | $83.87 | $83.94 | $80.85 | 20,388 |
2020-12-31 | $85.60 | $86.86 | $85.52 | $86.86 | $83.66 | 13,799 |
2020-12-30 | $85.41 | $86.43 | $85.41 | $85.93 | $82.76 | 8,180 |
2020-12-29 | $86.18 | $86.49 | $85.33 | $85.49 | $82.34 | 5,625 |
2020-12-28 | $86.08 | $86.18 | $85.70 | $86.18 | $83.01 | 2,957 |
2020-12-24 | $84.96 | $85.42 | $84.72 | $85.42 | $82.27 | 3,450 |
2020-12-23 | $85.40 | $86.10 | $84.80 | $84.83 | $81.71 | 8,157 |
2020-12-22 | $84.59 | $85.34 | $84.59 | $85.34 | $82.20 | 3,493 |
2020-12-21 | $83.96 | $84.73 | $83.96 | $84.62 | $81.50 | 5,818 |
2020-12-18 | $87.66 | $87.66 | $85.74 | $85.99 | $82.14 | 4,948 |
2020-12-17 | $86.86 | $87.77 | $86.86 | $87.77 | $83.84 | 8,877 |
2020-12-16 | $86.81 | $87.34 | $86.47 | $86.84 | $82.96 | 4,836 |
2020-12-15 | $85.37 | $86.80 | $85.34 | $86.80 | $82.92 | 3,774 |
2020-12-14 | $86.05 | $86.60 | $84.99 | $85.02 | $81.22 | 5,519 |
2020-12-11 | $84.87 | $85.42 | $84.81 | $85.42 | $81.60 | 3,727 |
2020-12-10 | $85.37 | $85.72 | $85.11 | $85.36 | $81.54 | 4,017 |
2020-12-09 | $86.35 | $86.35 | $85.41 | $85.84 | $82.00 | 3,617 |
2020-12-08 | $86.14 | $86.86 | $86.14 | $86.44 | $82.57 | 5,429 |
2020-12-07 | $87.59 | $87.59 | $86.63 | $86.81 | $82.93 | 8,644 |
2020-12-04 | $86.65 | $87.57 | $86.65 | $87.55 | $83.63 | 5,940 |
2020-12-03 | $85.68 | $86.59 | $85.68 | $86.46 | $82.59 | 5,084 |
2020-12-02 | $86.11 | $86.20 | $85.69 | $85.69 | $81.86 | 11,803 |
2020-12-01 | $86.12 | $86.56 | $86.12 | $86.50 | $82.63 | 6,655 |
2020-11-30 | $86.00 | $86.12 | $85.23 | $85.45 | $81.63 | 5,615 |
2020-11-27 | $86.83 | $86.83 | $85.95 | $86.18 | $82.32 | 8,348 |
2020-11-25 | $86.38 | $86.84 | $86.19 | $86.73 | $82.85 | 7,095 |
2020-11-24 | $86.97 | $87.64 | $86.65 | $86.69 | $82.81 | 4,656 |
2020-11-23 | $86.83 | $87.17 | $86.26 | $86.26 | $82.41 | 5,289 |
2020-11-20 | $87.00 | $87.00 | $86.25 | $86.33 | $82.47 | 2,273 |
2020-11-19 | $86.59 | $86.87 | $85.87 | $86.78 | $82.90 | 4,586 |
2020-11-18 | $88.51 | $88.75 | $86.45 | $86.45 | $82.58 | 6,358 |
2020-11-17 | $87.68 | $88.49 | $87.25 | $88.18 | $84.24 | 3,382 |
2020-11-16 | $89.41 | $89.41 | $87.76 | $88.11 | $84.17 | 5,561 |
2020-11-13 | $85.95 | $87.45 | $85.95 | $87.45 | $83.54 | 4,821 |
2020-11-12 | $86.31 | $86.31 | $84.88 | $85.13 | $81.32 | 2,621 |
2020-11-11 | $85.38 | $86.17 | $85.38 | $86.17 | $82.31 | 3,312 |
2020-11-10 | $84.49 | $85.63 | $84.49 | $85.63 | $81.80 | 3,340 |
2020-11-09 | $85.66 | $89.10 | $84.24 | $84.24 | $80.47 | 7,637 |
2020-11-06 | $82.78 | $82.78 | $81.51 | $81.74 | $78.08 | 4,542 |
2020-11-05 | $82.51 | $82.80 | $82.00 | $82.29 | $78.61 | 3,554 |
2020-11-04 | $82.09 | $83.15 | $81.61 | $82.04 | $78.37 | 1,530 |
2020-11-03 | $81.13 | $81.99 | $81.13 | $81.99 | $78.33 | 20,427 |
2020-11-02 | $79.06 | $80.11 | $78.79 | $80.11 | $76.53 | 7,282 |
2020-10-30 | $78.73 | $78.73 | $77.51 | $78.13 | $74.63 | 9,348 |
2020-10-29 | $78.15 | $79.37 | $77.55 | $78.99 | $75.45 | 4,339 |
2020-10-28 | $78.72 | $79.29 | $77.81 | $77.92 | $74.43 | 6,573 |
2020-10-27 | $81.64 | $81.64 | $80.02 | $80.02 | $76.44 | 3,989 |
2020-10-26 | $81.62 | $81.62 | $80.59 | $81.27 | $77.64 | 3,346 |
2020-10-23 | $82.13 | $82.43 | $81.97 | $82.43 | $78.74 | 4,881 |
2020-10-22 | $82.10 | $82.18 | $81.76 | $81.94 | $78.27 | 2,423 |
2020-10-21 | $82.08 | $82.08 | $81.64 | $81.96 | $78.29 | 2,821 |
2020-10-20 | $81.84 | $82.61 | $81.84 | $82.18 | $78.50 | 7,687 |
2020-10-19 | $82.88 | $82.88 | $81.40 | $81.41 | $77.76 | 6,041 |
2020-10-16 | $83.91 | $83.91 | $82.89 | $82.89 | $79.18 | 3,673 |
2020-10-15 | $82.20 | $83.99 | $82.20 | $83.37 | $79.64 | 4,767 |
2020-10-14 | $84.23 | $84.23 | $82.98 | $82.98 | $79.27 | 2,307 |
2020-10-13 | $84.98 | $84.98 | $83.95 | $84.02 | $80.27 | 3,895 |
2020-10-12 | $84.90 | $85.54 | $84.90 | $85.43 | $81.61 | 2,568 |
2020-10-09 | $86.12 | $86.12 | $84.75 | $85.01 | $81.20 | 4,960 |
2020-10-08 | $84.90 | $85.33 | $84.90 | $85.33 | $81.51 | 4,107 |
2020-10-07 | $84.61 | $84.61 | $83.80 | $84.08 | $80.32 | 2,741 |
2020-10-06 | $84.77 | $85.12 | $83.70 | $84.00 | $80.24 | 8,286 |
2020-10-05 | $83.11 | $84.50 | $83.11 | $84.50 | $80.72 | 4,327 |
2020-10-02 | $81.33 | $84.17 | $81.33 | $84.17 | $80.40 | 2,761 |
2020-10-01 | $81.35 | $82.51 | $81.10 | $82.51 | $78.82 | 5,220 |
2020-09-30 | $81.10 | $81.39 | $80.47 | $81.07 | $77.44 | 27,020 |
2020-09-29 | $81.10 | $81.10 | $80.14 | $80.73 | $77.12 | 4,988 |
2020-09-28 | $80.83 | $81.59 | $80.83 | $81.25 | $77.61 | 3,594 |
2020-09-25 | $77.69 | $79.65 | $77.69 | $79.65 | $76.09 | 3,853 |
2020-09-24 | $77.70 | $78.98 | $77.57 | $78.13 | $74.64 | 3,128 |
2020-09-23 | $80.02 | $80.02 | $77.74 | $77.74 | $74.26 | 5,144 |
2020-09-22 | $80.55 | $80.66 | $80.08 | $80.08 | $76.50 | 5,255 |
2020-09-21 | $79.04 | $79.72 | $78.78 | $79.00 | $75.47 | 8,738 |
2020-09-18 | $82.60 | $82.78 | $82.06 | $82.07 | $77.77 | 35,102 |
2020-09-17 | $84.52 | $84.86 | $83.57 | $83.91 | $79.51 | 6,408 |
2020-09-16 | $85.61 | $86.29 | $85.51 | $85.51 | $81.03 | 3,357 |
2020-09-15 | $84.77 | $85.76 | $84.77 | $85.22 | $80.75 | 4,353 |
2020-09-14 | $82.97 | $84.33 | $82.97 | $84.33 | $79.91 | 3,413 |
2020-09-11 | $82.29 | $82.41 | $81.48 | $82.19 | $77.88 | 28,163 |
2020-09-10 | $83.59 | $83.59 | $82.65 | $82.72 | $78.39 | 15,626 |
2020-09-09 | $84.51 | $84.51 | $83.54 | $83.71 | $79.32 | 29,191 |
2020-09-08 | $82.91 | $83.24 | $82.55 | $82.90 | $78.55 | 9,062 |
2020-09-04 | $84.51 | $84.55 | $82.80 | $84.00 | $79.60 | 5,449 |
2020-09-03 | $85.45 | $85.45 | $83.94 | $84.32 | $79.90 | 3,812 |
2020-09-02 | $83.76 | $85.42 | $83.76 | $85.33 | $80.86 | 9,667 |
2020-09-01 | $83.31 | $83.80 | $83.31 | $83.61 | $79.23 | 19,712 |
2020-08-31 | $83.89 | $83.89 | $83.53 | $83.79 | $79.40 | 3,935 |
2020-08-28 | $83.59 | $84.50 | $83.59 | $84.50 | $80.07 | 5,712 |
2020-08-27 | $83.90 | $84.25 | $83.78 | $84.07 | $79.66 | 3,874 |
2020-08-26 | $83.23 | $83.23 | $82.29 | $82.69 | $78.35 | 3,741 |
2020-08-25 | $83.50 | $83.50 | $82.93 | $83.39 | $79.02 | 16,137 |
2020-08-24 | $83.02 | $83.20 | $82.01 | $83.20 | $78.84 | 10,835 |
2020-08-21 | $82.57 | $82.88 | $81.98 | $82.88 | $78.54 | 5,398 |
2020-08-20 | $82.85 | $83.06 | $82.69 | $82.79 | $78.45 | 4,347 |
2020-08-19 | $83.53 | $83.53 | $81.82 | $81.82 | $77.53 | 3,276 |
2020-08-18 | $83.29 | $83.77 | $83.14 | $83.48 | $79.11 | 5,193 |
2020-08-17 | $83.17 | $83.90 | $83.00 | $83.88 | $79.48 | 10,113 |
2020-08-14 | $82.99 | $83.80 | $82.99 | $83.12 | $78.76 | 2,344 |
2020-08-13 | $84.13 | $84.52 | $83.13 | $83.13 | $78.77 | 7,531 |
2020-08-12 | $83.85 | $84.24 | $83.62 | $84.24 | $79.82 | 2,668 |
2020-08-11 | $85.62 | $85.62 | $83.24 | $83.24 | $78.87 | 13,583 |
2020-08-10 | $85.00 | $85.04 | $84.55 | $84.62 | $80.18 | 4,384 |
2020-08-07 | $84.00 | $84.67 | $83.87 | $84.62 | $80.18 | 2,014 |
2020-08-06 | $83.63 | $83.71 | $83.37 | $83.56 | $79.18 | 2,782 |
2020-08-05 | $83.98 | $83.98 | $83.16 | $83.44 | $79.07 | 18,705 |
2020-08-04 | $83.72 | $84.05 | $83.67 | $83.96 | $79.56 | 13,348 |
2020-08-03 | $83.62 | $83.62 | $82.45 | $82.69 | $78.36 | 14,850 |
2020-07-31 | $83.26 | $83.59 | $82.65 | $83.59 | $79.21 | 4,594 |
2020-07-30 | $82.96 | $83.97 | $82.96 | $83.93 | $79.53 | 6,493 |
2020-07-29 | $82.99 | $84.41 | $82.99 | $84.41 | $79.98 | 3,293 |
2020-07-28 | $81.54 | $83.24 | $81.54 | $82.83 | $78.48 | 3,491 |
2020-07-27 | $80.55 | $81.21 | $79.77 | $81.21 | $76.95 | 4,392 |
2020-07-24 | $80.49 | $80.67 | $80.31 | $80.31 | $76.10 | 4,656 |
2020-07-23 | $81.06 | $81.37 | $80.00 | $80.81 | $76.58 | 8,236 |
2020-07-22 | $79.61 | $81.22 | $79.61 | $81.22 | $76.96 | 2,281 |
2020-07-21 | $80.93 | $80.93 | $79.87 | $79.87 | $75.68 | 2,467 |
2020-07-20 | $80.67 | $80.67 | $79.67 | $79.88 | $75.69 | 4,400 |
2020-07-17 | $79.76 | $81.07 | $79.69 | $80.82 | $76.58 | 3,696 |
2020-07-16 | $80.45 | $80.45 | $79.47 | $79.73 | $75.55 | 7,611 |
2020-07-15 | $81.06 | $81.06 | $80.33 | $80.59 | $76.37 | 33,948 |
2020-07-14 | $79.47 | $79.91 | $79.34 | $79.91 | $75.72 | 4,834 |
2020-07-13 | $80.58 | $80.58 | $79.25 | $79.33 | $75.17 | 13,216 |
2020-07-10 | $80.01 | $80.31 | $79.80 | $80.31 | $76.10 | 2,596 |
2020-07-09 | $79.77 | $80.00 | $79.08 | $79.99 | $75.80 | 6,119 |
2020-07-08 | $80.67 | $80.67 | $80.17 | $80.40 | $76.19 | 5,989 |
2020-07-07 | $81.31 | $81.52 | $80.51 | $80.51 | $76.29 | 21,756 |
2020-07-06 | $83.55 | $83.55 | $82.17 | $82.17 | $77.86 | 3,896 |
2020-07-02 | $82.10 | $82.84 | $81.99 | $82.29 | $77.98 | 3,949 |
2020-07-01 | $81.39 | $82.77 | $81.39 | $82.61 | $78.28 | 4,051 |
2020-06-30 | $79.98 | $80.74 | $79.98 | $80.64 | $76.41 | 7,454 |
2020-06-29 | $79.32 | $79.67 | $78.41 | $79.67 | $75.49 | 6,685 |
2020-06-26 | $79.27 | $79.56 | $78.20 | $78.20 | $74.10 | 8,968 |
2020-06-25 | $78.23 | $79.65 | $78.23 | $79.65 | $75.47 | 4,457 |
2020-06-24 | $79.87 | $79.87 | $76.95 | $78.74 | $74.61 | 4,122 |
2020-06-23 | $82.35 | $82.35 | $80.93 | $80.97 | $76.73 | 19,074 |
2020-06-22 | $80.39 | $81.31 | $80.02 | $81.20 | $76.94 | 13,319 |
2020-06-19 | $83.43 | $83.43 | $82.10 | $82.10 | $77.18 | 3,871 |
2020-06-18 | $83.45 | $83.45 | $82.80 | $83.09 | $78.11 | 3,509 |
2020-06-17 | $85.60 | $85.60 | $84.19 | $84.19 | $79.15 | 4,019 |
2020-06-16 | $86.53 | $86.53 | $85.11 | $85.41 | $80.30 | 3,117 |
2020-06-15 | $80.00 | $84.09 | $80.00 | $83.57 | $78.57 | 19,129 |
2020-06-12 | $82.37 | $82.81 | $80.45 | $82.61 | $77.66 | 11,171 |
2020-06-11 | $81.43 | $81.45 | $79.82 | $79.82 | $75.04 | 55,425 |
2020-06-10 | $86.62 | $86.62 | $84.89 | $85.20 | $80.10 | 44,749 |
2020-06-09 | $87.17 | $87.55 | $86.50 | $87.14 | $81.92 | 128,074 |
2020-06-08 | $87.90 | $88.56 | $87.55 | $88.56 | $83.26 | 5,594 |
2020-06-05 | $86.17 | $87.44 | $86.17 | $86.34 | $81.17 | 14,897 |
2020-06-04 | $84.52 | $84.52 | $82.81 | $83.31 | $78.32 | 6,161 |
2020-06-03 | $82.84 | $84.72 | $82.84 | $84.40 | $79.35 | 6,172 |
2020-06-02 | $82.07 | $82.14 | $81.51 | $81.87 | $76.97 | 6,270 |
2020-06-01 | $79.46 | $81.80 | $79.46 | $81.45 | $76.57 | 11,389 |
2020-05-29 | $79.60 | $79.96 | $79.11 | $79.54 | $74.78 | 6,311 |
2020-05-28 | $80.83 | $80.83 | $79.77 | $80.31 | $75.50 | 3,800 |
2020-05-27 | $79.87 | $79.93 | $78.09 | $79.81 | $75.03 | 27,401 |
2020-05-26 | $77.85 | $78.56 | $77.75 | $78.41 | $73.72 | 9,452 |
2020-05-22 | $74.75 | $75.53 | $74.74 | $75.53 | $71.01 | 5,076 |
2020-05-21 | $74.21 | $74.97 | $74.18 | $74.46 | $70.00 | 8,792 |
2020-05-20 | $74.80 | $74.80 | $74.16 | $74.53 | $70.07 | 11,622 |
2020-05-19 | $74.19 | $74.99 | $74.14 | $74.14 | $69.70 | 10,372 |
2020-05-18 | $73.12 | $75.36 | $73.12 | $75.03 | $70.54 | 7,831 |
2020-05-15 | $69.90 | $70.76 | $69.49 | $70.75 | $66.51 | 23,181 |
2020-05-14 | $69.91 | $71.08 | $68.32 | $71.08 | $66.82 | 87,215 |
2020-05-13 | $71.69 | $71.88 | $70.62 | $70.82 | $66.58 | 14,104 |
2020-05-12 | $75.50 | $75.50 | $72.60 | $72.61 | $68.26 | 7,036 |
2020-05-11 | $76.71 | $77.12 | $75.84 | $76.11 | $71.55 | 5,160 |
2020-05-08 | $76.13 | $77.05 | $76.13 | $77.02 | $72.41 | 8,944 |
2020-05-07 | $75.02 | $76.20 | $75.02 | $75.25 | $70.74 | 6,651 |
2020-05-06 | $76.01 | $76.09 | $74.41 | $74.41 | $69.95 | 4,112 |
2020-05-05 | $75.93 | $76.73 | $75.73 | $75.73 | $71.20 | 6,887 |
2020-05-04 | $75.36 | $75.36 | $73.77 | $75.19 | $70.69 | 6,809 |
2020-05-01 | $76.73 | $76.73 | $74.94 | $75.48 | $70.96 | 4,245 |
2020-04-30 | $77.31 | $78.35 | $77.02 | $78.35 | $73.66 | 8,324 |
2020-04-29 | $79.93 | $80.06 | $79.08 | $79.10 | $74.36 | 8,427 |
2020-04-28 | $78.79 | $79.66 | $78.09 | $78.09 | $73.41 | 5,829 |
2020-04-27 | $75.54 | $77.59 | $75.54 | $77.52 | $72.88 | 6,277 |
2020-04-24 | $74.20 | $75.24 | $74.06 | $74.86 | $70.38 | 6,810 |
2020-04-23 | $75.34 | $75.73 | $74.63 | $74.63 | $70.16 | 3,472 |
2020-04-22 | $74.77 | $75.62 | $74.77 | $75.37 | $70.86 | 3,843 |
2020-04-21 | $74.00 | $74.39 | $73.29 | $74.10 | $69.66 | 10,218 |
2020-04-20 | $77.40 | $77.40 | $75.52 | $75.52 | $71.00 | 13,482 |
2020-04-17 | $78.45 | $78.82 | $77.65 | $78.48 | $73.78 | 8,044 |
2020-04-16 | $77.15 | $77.15 | $75.49 | $76.11 | $71.55 | 40,962 |
2020-04-15 | $78.16 | $78.16 | $76.40 | $77.08 | $72.46 | 6,984 |
2020-04-14 | $79.14 | $80.49 | $79.14 | $80.22 | $75.42 | 25,012 |
2020-04-13 | $80.98 | $81.00 | $77.43 | $77.90 | $73.24 | 13,084 |
2020-04-09 | $80.41 | $82.07 | $79.82 | $81.50 | $76.62 | 37,644 |
2020-04-08 | $73.04 | $77.05 | $72.28 | $77.04 | $72.43 | 11,851 |
2020-04-07 | $74.50 | $75.26 | $71.95 | $71.96 | $67.65 | 16,218 |
2020-04-06 | $68.55 | $71.71 | $68.55 | $71.39 | $67.12 | 12,231 |
2020-04-03 | $66.92 | $67.25 | $64.94 | $66.23 | $62.26 | 23,504 |
2020-04-02 | $66.99 | $67.31 | $65.67 | $67.15 | $63.13 | 25,881 |
2020-04-01 | $68.91 | $68.91 | $65.68 | $66.79 | $62.79 | 10,216 |
2020-03-31 | $72.80 | $72.80 | $70.07 | $71.76 | $67.46 | 33,823 |
2020-03-30 | $72.21 | $73.51 | $70.49 | $73.51 | $69.11 | 42,760 |
2020-03-27 | $69.96 | $73.56 | $68.83 | $71.98 | $67.67 | 13,957 |
2020-03-26 | $67.16 | $71.63 | $67.01 | $71.59 | $67.30 | 48,986 |
2020-03-25 | $65.01 | $70.03 | $63.53 | $66.82 | $62.82 | 25,620 |
2020-03-24 | $60.95 | $63.87 | $60.72 | $63.87 | $60.05 | 35,578 |
2020-03-23 | $61.53 | $61.53 | $57.16 | $58.79 | $55.27 | 36,062 |
2020-03-20 | $66.08 | $66.89 | $61.99 | $61.99 | $57.59 | 33,603 |
2020-03-19 | $64.35 | $66.38 | $63.41 | $64.76 | $60.17 | 31,325 |
2020-03-18 | $69.37 | $69.63 | $62.24 | $64.10 | $59.55 | 64,465 |
2020-03-17 | $68.43 | $71.67 | $66.35 | $70.80 | $65.78 | 61,229 |
2020-03-16 | $73.97 | $74.62 | $67.75 | $67.75 | $62.95 | 55,946 |
2020-03-13 | $80.25 | $82.69 | $76.35 | $81.78 | $75.98 | 19,393 |
2020-03-12 | $79.43 | $79.66 | $75.10 | $76.33 | $70.92 | 66,131 |
2020-03-11 | $88.11 | $88.11 | $83.63 | $84.35 | $78.37 | 53,845 |
2020-03-10 | $88.58 | $90.00 | $85.34 | $89.68 | $83.32 | 42,296 |
2020-03-09 | $88.88 | $89.05 | $86.40 | $86.66 | $80.51 | 34,720 |
2020-03-06 | $93.13 | $93.64 | $90.70 | $93.64 | $87.00 | 6,300 |
2020-03-05 | $95.89 | $96.51 | $94.23 | $95.02 | $88.28 | 27,794 |
2020-03-04 | $96.19 | $97.53 | $95.90 | $97.40 | $90.49 | 24,240 |
2020-03-03 | $94.37 | $96.36 | $93.25 | $93.88 | $87.22 | 23,974 |
2020-03-02 | $90.70 | $93.82 | $90.25 | $93.82 | $87.17 | 17,021 |
2020-02-28 | $90.05 | $90.68 | $87.59 | $89.97 | $83.59 | 44,375 |
2020-02-27 | $95.99 | $96.24 | $92.85 | $92.85 | $86.27 | 68,916 |
2020-02-26 | $99.25 | $99.76 | $97.81 | $97.81 | $90.87 | 20,563 |
2020-02-25 | $101.94 | $101.97 | $98.80 | $99.00 | $91.98 | 11,553 |
2020-02-24 | $101.51 | $102.77 | $101.23 | $101.71 | $94.50 | 22,393 |
2020-02-21 | $103.06 | $103.25 | $102.75 | $103.05 | $95.74 | 30,506 |
2020-02-20 | $101.52 | $102.77 | $101.52 | $102.77 | $95.48 | 11,510 |
2020-02-19 | $102.99 | $102.99 | $101.71 | $101.71 | $94.50 | 15,349 |
2020-02-18 | $103.33 | $103.33 | $102.50 | $102.89 | $95.59 | 15,541 |
2020-02-14 | $102.35 | $103.07 | $102.35 | $103.07 | $95.76 | 5,615 |
2020-02-13 | $101.43 | $102.24 | $101.43 | $102.14 | $94.90 | 6,106 |
2020-02-12 | $101.32 | $101.73 | $100.82 | $101.44 | $94.25 | 15,079 |
2020-02-11 | $100.21 | $101.25 | $100.21 | $100.90 | $93.75 | 7,779 |
2020-02-10 | $99.19 | $99.90 | $99.16 | $99.90 | $92.82 | 10,466 |
2020-02-07 | $98.74 | $98.98 | $98.60 | $98.82 | $91.81 | 5,219 |
2020-02-06 | $99.08 | $99.09 | $98.79 | $98.79 | $91.78 | 42,568 |
2020-02-05 | $98.88 | $99.09 | $98.32 | $98.51 | $91.52 | 9,201 |
2020-02-04 | $97.87 | $98.85 | $97.87 | $98.51 | $91.52 | 5,957 |
2020-02-03 | $97.54 | $98.10 | $97.35 | $97.35 | $90.45 | 22,857 |
2020-01-31 | $97.98 | $97.98 | $96.88 | $97.18 | $90.29 | 17,493 |
2020-01-30 | $97.75 | $98.36 | $97.75 | $98.26 | $91.29 | 6,660 |
2020-01-29 | $98.13 | $98.47 | $98.13 | $98.21 | $91.25 | 7,283 |
2020-01-28 | $98.45 | $98.76 | $98.34 | $98.60 | $91.61 | 3,506 |
2020-01-27 | $98.32 | $98.41 | $97.98 | $98.24 | $91.27 | 5,706 |
2020-01-24 | $99.31 | $99.31 | $98.47 | $98.64 | $91.65 | 9,435 |
2020-01-23 | $98.03 | $98.96 | $98.00 | $98.94 | $91.92 | 50,925 |
2020-01-22 | $98.76 | $99.05 | $97.97 | $98.16 | $91.20 | 10,959 |
2020-01-21 | $97.65 | $98.70 | $97.65 | $98.70 | $91.70 | 10,475 |
2020-01-17 | $97.47 | $98.03 | $97.47 | $97.67 | $90.74 | 8,092 |
2020-01-16 | $97.10 | $97.66 | $97.02 | $97.66 | $90.73 | 20,686 |
2020-01-15 | $96.33 | $97.01 | $96.32 | $96.75 | $89.89 | 23,968 |
2020-01-14 | $96.37 | $96.37 | $95.55 | $96.03 | $89.22 | 7,423 |
2020-01-13 | $95.45 | $96.36 | $95.45 | $96.34 | $89.51 | 5,125 |
2020-01-10 | $94.72 | $95.18 | $94.68 | $95.16 | $88.41 | 32,035 |
2020-01-09 | $94.57 | $94.60 | $94.26 | $94.32 | $87.63 | 18,734 |
2020-01-08 | $94.22 | $94.61 | $94.06 | $94.43 | $87.73 | 9,919 |
2020-01-07 | $95.02 | $95.02 | $93.67 | $94.10 | $87.43 | 15,661 |
2020-01-06 | $94.88 | $95.54 | $94.88 | $95.27 | $88.51 | 10,643 |
2020-01-03 | $94.31 | $95.31 | $94.05 | $95.15 | $88.40 | 21,630 |
2020-01-02 | $95.84 | $95.84 | $93.89 | $94.23 | $87.55 | 169,857 |
2019-12-31 | $95.00 | $95.76 | $94.99 | $95.76 | $88.97 | 9,698 |
2019-12-30 | $94.87 | $95.07 | $94.60 | $95.00 | $88.26 | 10,487 |
2019-12-27 | $94.99 | $95.00 | $94.56 | $95.00 | $88.26 | 21,142 |
2019-12-26 | $94.10 | $94.58 | $94.10 | $94.58 | $87.87 | 16,754 |
2019-12-24 | $94.22 | $94.29 | $93.84 | $94.10 | $87.43 | 13,221 |
2019-12-23 | $95.00 | $95.00 | $93.93 | $93.93 | $87.27 | 30,789 |
2019-12-20 | $95.25 | $95.61 | $95.06 | $95.33 | $87.86 | 8,011 |
2019-12-19 | $93.80 | $94.76 | $93.80 | $94.76 | $87.33 | 34,069 |
2019-12-18 | $93.00 | $94.03 | $92.97 | $93.87 | $86.51 | 42,128 |
2019-12-17 | $93.99 | $93.99 | $92.59 | $92.60 | $85.34 | 6,889 |
2019-12-16 | $93.00 | $93.75 | $92.60 | $93.59 | $86.25 | 10,133 |
2019-12-13 | $93.39 | $93.39 | $92.35 | $92.95 | $85.66 | 13,605 |
2019-12-12 | $94.38 | $94.38 | $92.80 | $92.93 | $85.65 | 27,782 |
2019-12-11 | $95.15 | $95.15 | $94.20 | $94.31 | $86.92 | 8,135 |
2019-12-10 | $96.09 | $96.09 | $95.13 | $95.27 | $87.80 | 10,573 |
2019-12-09 | $95.99 | $96.07 | $95.47 | $95.89 | $88.37 | 15,371 |
2019-12-06 | $95.70 | $96.10 | $95.67 | $95.67 | $88.17 | 6,002 |
2019-12-05 | $95.66 | $95.66 | $95.10 | $95.56 | $88.07 | 4,637 |
2019-12-04 | $95.30 | $95.87 | $95.30 | $95.52 | $88.03 | 24,608 |
2019-12-03 | $94.80 | $95.30 | $94.76 | $95.25 | $87.78 | 16,799 |
2019-12-02 | $96.18 | $96.18 | $94.51 | $94.52 | $87.11 | 13,120 |
2019-11-29 | $96.45 | $96.81 | $96.03 | $96.03 | $88.50 | 1,627 |
2019-11-27 | $96.16 | $96.46 | $95.90 | $96.46 | $88.90 | 9,550 |
2019-11-26 | $94.97 | $95.94 | $94.97 | $95.94 | $88.42 | 12,633 |
2019-11-25 | $94.78 | $95.01 | $94.60 | $94.68 | $87.26 | 11,455 |
2019-11-22 | $94.60 | $94.60 | $93.86 | $94.34 | $86.95 | 10,236 |
2019-11-21 | $95.89 | $95.89 | $94.69 | $94.69 | $87.27 | 12,009 |
2019-11-20 | $96.25 | $96.25 | $95.66 | $96.01 | $88.48 | 10,545 |
2019-11-19 | $96.33 | $96.33 | $95.85 | $96.09 | $88.56 | 5,364 |
2019-11-18 | $95.39 | $96.25 | $95.39 | $95.85 | $88.34 | 9,247 |
2019-11-15 | $95.07 | $95.32 | $95.07 | $95.32 | $87.85 | 6,122 |
2019-11-14 | $94.35 | $94.83 | $94.35 | $94.83 | $87.40 | 4,090 |
2019-11-13 | $93.38 | $94.24 | $93.38 | $94.09 | $86.71 | 8,780 |
2019-11-12 | $94.18 | $94.46 | $93.16 | $93.16 | $85.86 | 7,888 |
2019-11-11 | $93.74 | $94.06 | $93.68 | $93.93 | $86.57 | 5,280 |
2019-11-08 | $93.76 | $94.19 | $93.68 | $93.71 | $86.36 | 30,950 |
2019-11-07 | $95.10 | $95.10 | $93.70 | $93.89 | $86.53 | 53,818 |
2019-11-06 | $94.94 | $95.31 | $94.86 | $95.03 | $87.58 | 30,197 |
2019-11-05 | $96.52 | $96.52 | $94.29 | $94.73 | $87.30 | 16,874 |
2019-11-04 | $97.34 | $97.34 | $96.27 | $96.43 | $88.87 | 22,590 |
2019-11-01 | $97.36 | $97.66 | $96.38 | $97.10 | $89.49 | 9,802 |
2019-10-31 | $97.90 | $97.90 | $96.95 | $97.32 | $89.69 | 12,577 |
2019-10-30 | $97.46 | $97.46 | $96.35 | $97.42 | $89.78 | 19,915 |
2019-10-29 | $96.59 | $97.25 | $96.49 | $96.73 | $89.15 | 24,372 |
2019-10-28 | $97.20 | $97.20 | $96.31 | $96.41 | $88.85 | 8,021 |
2019-10-25 | $97.95 | $97.95 | $96.90 | $96.95 | $89.35 | 9,445 |
2019-10-24 | $98.00 | $98.14 | $97.53 | $97.95 | $90.27 | 15,451 |
2019-10-23 | $98.15 | $98.15 | $97.28 | $97.98 | $90.30 | 6,033 |
2019-10-22 | $98.55 | $98.55 | $97.70 | $97.76 | $90.10 | 13,993 |
2019-10-21 | $97.66 | $98.07 | $97.40 | $98.07 | $90.38 | 11,260 |
2019-10-18 | $96.61 | $97.48 | $96.50 | $97.40 | $89.77 | 8,052 |
2019-10-17 | $96.52 | $96.69 | $96.35 | $96.54 | $88.97 | 6,920 |
2019-10-16 | $95.38 | $95.94 | $95.38 | $95.93 | $88.41 | 13,440 |
2019-10-15 | $95.90 | $95.98 | $95.53 | $95.97 | $88.45 | 13,786 |
2019-10-14 | $95.95 | $95.95 | $95.67 | $95.89 | $88.37 | 77,970 |
2019-10-11 | $96.20 | $96.52 | $95.93 | $95.93 | $88.41 | 11,147 |
2019-10-10 | $95.73 | $96.13 | $95.62 | $95.98 | $88.46 | 8,771 |
2019-10-09 | $97.19 | $97.19 | $95.65 | $95.87 | $88.36 | 21,988 |
2019-10-08 | $95.82 | $96.10 | $95.32 | $95.73 | $88.23 | 6,443 |
2019-10-07 | $96.27 | $96.37 | $95.80 | $96.13 | $88.59 | 9,123 |
2019-10-04 | $95.98 | $96.35 | $95.85 | $96.27 | $88.72 | 9,805 |
2019-10-03 | $94.46 | $95.87 | $94.46 | $95.70 | $88.20 | 8,697 |
2019-10-02 | $95.74 | $95.74 | $94.21 | $94.60 | $87.18 | 13,264 |
2019-10-01 | $95.73 | $95.73 | $94.83 | $95.09 | $87.64 | 40,902 |
2019-09-30 | $95.74 | $96.13 | $95.74 | $95.80 | $88.29 | 4,923 |
2019-09-27 | $96.12 | $96.12 | $95.03 | $95.54 | $88.05 | 5,766 |
2019-09-26 | $95.85 | $96.31 | $95.76 | $96.12 | $88.59 | 34,117 |
2019-09-25 | $96.31 | $96.31 | $95.00 | $95.33 | $87.86 | 6,150 |
2019-09-24 | $95.72 | $95.84 | $95.00 | $95.26 | $87.79 | 6,737 |
2019-09-23 | $97.59 | $97.59 | $95.31 | $95.39 | $87.91 | 6,403 |
2019-09-20 | $96.36 | $96.41 | $95.98 | $96.02 | $87.79 | 17,545 |
2019-09-19 | $95.79 | $96.14 | $95.79 | $95.98 | $87.76 | 5,556 |
2019-09-18 | $95.91 | $95.91 | $95.00 | $95.58 | $87.39 | 7,475 |
2019-09-17 | $95.71 | $95.99 | $95.40 | $95.91 | $87.69 | 17,449 |
2019-09-16 | $93.95 | $94.86 | $93.95 | $94.86 | $86.73 | 14,341 |
2019-09-13 | $94.80 | $95.23 | $93.65 | $93.91 | $85.86 | 5,947 |
2019-09-12 | $95.14 | $95.31 | $94.74 | $94.94 | $86.80 | 6,553 |
2019-09-11 | $94.16 | $94.50 | $93.81 | $94.39 | $86.30 | 33,296 |
2019-09-10 | $95.38 | $95.38 | $93.64 | $94.31 | $86.23 | 8,826 |
2019-09-09 | $96.06 | $96.06 | $95.37 | $95.59 | $87.40 | 228,738 |
2019-09-06 | $96.09 | $96.49 | $95.94 | $96.18 | $87.94 | 8,674 |
2019-09-05 | $97.02 | $97.02 | $95.83 | $96.05 | $87.82 | 11,936 |
2019-09-04 | $96.72 | $96.90 | $96.61 | $96.82 | $88.52 | 38,235 |
2019-09-03 | $94.93 | $96.10 | $94.93 | $96.08 | $87.85 | 4,422 |
2019-08-30 | $95.44 | $95.44 | $94.81 | $94.99 | $86.85 | 3,556 |
2019-08-29 | $94.49 | $95.02 | $94.49 | $94.82 | $86.70 | 8,112 |
2019-08-28 | $93.96 | $94.36 | $93.93 | $94.19 | $86.12 | 5,634 |
2019-08-27 | $94.96 | $94.96 | $93.89 | $93.97 | $85.92 | 4,754 |
2019-08-26 | $93.86 | $94.27 | $93.64 | $94.24 | $86.16 | 9,955 |
2019-08-23 | $94.54 | $95.23 | $93.50 | $93.53 | $85.52 | 11,025 |
2019-08-22 | $94.16 | $94.79 | $93.64 | $94.71 | $86.59 | 94,366 |
2019-08-21 | $94.20 | $94.34 | $94.01 | $94.20 | $86.13 | 6,753 |
2019-08-20 | $94.20 | $94.58 | $93.76 | $93.84 | $85.80 | 10,882 |
2019-08-19 | $94.28 | $94.63 | $93.97 | $94.60 | $86.49 | 7,547 |
2019-08-16 | $93.25 | $93.92 | $92.98 | $93.80 | $85.76 | 14,318 |
2019-08-15 | $92.25 | $93.05 | $92.25 | $93.02 | $85.05 | 57,230 |
2019-08-14 | $93.29 | $93.29 | $91.89 | $91.89 | $84.02 | 111,384 |
2019-08-13 | $93.09 | $93.42 | $92.47 | $93.21 | $85.22 | 39,400 |
2019-08-12 | $93.54 | $93.54 | $92.82 | $92.82 | $84.87 | 9,300 |
2019-08-09 | $93.39 | $93.51 | $92.50 | $93.35 | $85.35 | 140,553 |
2019-08-08 | $92.14 | $93.41 | $91.70 | $93.37 | $85.37 | 10,793 |
2019-08-07 | $90.50 | $92.36 | $89.76 | $91.86 | $83.99 | 38,965 |
2019-08-06 | $90.38 | $91.55 | $90.14 | $91.00 | $83.20 | 56,885 |
2019-08-05 | $91.29 | $91.29 | $88.88 | $90.00 | $82.29 | 19,417 |
2019-08-02 | $91.60 | $91.85 | $91.05 | $91.71 | $83.85 | 5,246 |
2019-08-01 | $90.84 | $91.77 | $90.73 | $91.28 | $83.46 | 15,455 |
2019-07-31 | $91.68 | $92.37 | $91.42 | $91.44 | $83.60 | 21,726 |
2019-07-30 | $91.85 | $91.85 | $91.44 | $91.64 | $83.79 | 6,233 |
2019-07-29 | $91.12 | $91.24 | $90.99 | $91.00 | $83.20 | 3,923 |
2019-07-26 | $90.74 | $90.74 | $90.25 | $90.61 | $82.85 | 1,084 |
2019-07-25 | $90.54 | $90.54 | $90.22 | $90.26 | $82.53 | 3,281 |
2019-07-24 | $90.71 | $90.95 | $90.47 | $90.83 | $83.05 | 5,614 |
2019-07-23 | $89.74 | $90.71 | $89.74 | $90.71 | $82.94 | 1,409 |
2019-07-22 | $90.13 | $90.13 | $89.54 | $89.79 | $82.10 | 2,508 |
2019-07-19 | $91.54 | $91.54 | $89.86 | $89.86 | $82.16 | 5,097 |
2019-07-18 | $91.56 | $91.58 | $91.38 | $91.38 | $83.55 | 5,065 |
2019-07-17 | $91.41 | $91.52 | $91.06 | $91.52 | $83.68 | 909 |
2019-07-16 | $91.69 | $91.93 | $91.69 | $91.81 | $83.94 | 3,187 |
2019-07-15 | $92.76 | $92.76 | $91.96 | $91.99 | $84.11 | 5,512 |
2019-07-12 | $92.12 | $92.64 | $91.53 | $91.94 | $84.06 | 6,211 |
2019-07-11 | $93.05 | $93.05 | $92.06 | $92.30 | $84.39 | 8,943 |
2019-07-10 | $93.37 | $93.42 | $92.84 | $93.33 | $85.33 | 9,585 |
2019-07-09 | $92.10 | $92.91 | $92.10 | $92.91 | $84.95 | 5,262 |
2019-07-08 | $92.20 | $92.60 | $92.03 | $92.45 | $84.53 | 2,716 |
2019-07-05 | $92.06 | $92.39 | $90.96 | $91.96 | $84.08 | 10,852 |
2019-07-03 | $91.77 | $92.46 | $91.77 | $92.38 | $84.46 | 3,987 |
2019-07-02 | $89.94 | $91.37 | $89.94 | $91.37 | $83.54 | 30,267 |
2019-07-01 | $91.44 | $91.44 | $88.68 | $89.74 | $82.05 | 50,004 |
2019-06-28 | $89.26 | $90.23 | $89.26 | $89.78 | $82.09 | 5,325 |
2019-06-27 | $89.28 | $89.50 | $89.28 | $89.46 | $81.79 | 13,486 |
2019-06-26 | $90.82 | $90.82 | $88.45 | $88.63 | $81.04 | 65,208 |
2019-06-25 | $91.93 | $91.93 | $90.46 | $90.46 | $82.71 | 1,402 |
2019-06-24 | $92.56 | $92.56 | $91.55 | $91.55 | $83.71 | 6,330 |
2019-06-21 | $94.10 | $94.10 | $92.45 | $93.02 | $84.35 | 14,347 |
2019-06-20 | $94.32 | $94.32 | $94.06 | $94.06 | $85.30 | 3,304 |
2019-06-19 | $92.84 | $93.68 | $92.61 | $93.51 | $84.80 | 12,056 |
2019-06-18 | $93.78 | $94.14 | $92.63 | $92.97 | $84.31 | 5,964 |
2019-06-17 | $92.72 | $93.24 | $92.72 | $93.24 | $84.55 | 8,075 |
2019-06-14 | $92.18 | $92.39 | $92.04 | $92.31 | $83.71 | 5,069 |
2019-06-13 | $91.80 | $92.08 | $91.59 | $91.94 | $83.38 | 60,122 |
2019-06-12 | $91.56 | $91.93 | $91.56 | $91.72 | $83.18 | 5,191 |
2019-06-11 | $91.20 | $91.41 | $90.74 | $91.41 | $82.89 | 2,722 |
2019-06-10 | $91.72 | $91.92 | $90.89 | $91.21 | $82.71 | 16,171 |
2019-06-07 | $91.66 | $92.04 | $91.66 | $91.70 | $83.15 | 7,525 |
2019-06-06 | $92.30 | $92.30 | $90.92 | $91.36 | $82.85 | 4,747 |
2019-06-05 | $89.81 | $91.24 | $89.81 | $91.24 | $82.74 | 46,536 |
2019-06-04 | $89.57 | $89.57 | $88.59 | $89.22 | $80.91 | 4,559 |
2019-06-03 | $89.31 | $89.89 | $89.16 | $89.89 | $81.52 | 21,688 |
2019-05-31 | $88.75 | $89.80 | $88.58 | $89.46 | $81.13 | 22,492 |
2019-05-30 | $89.51 | $89.51 | $88.60 | $88.89 | $80.61 | 7,947 |
2019-05-29 | $89.65 | $89.65 | $88.25 | $88.38 | $80.15 | 50,845 |
2019-05-28 | $90.31 | $90.44 | $89.62 | $89.62 | $81.27 | 1,197 |
2019-05-24 | $90.79 | $90.79 | $90.41 | $90.47 | $82.04 | 1,331 |
2019-05-23 | $89.94 | $90.28 | $89.94 | $90.15 | $81.75 | 6,751 |
2019-05-22 | $90.29 | $90.29 | $89.83 | $90.06 | $81.67 | 2,493 |
2019-05-21 | $89.86 | $89.87 | $89.79 | $89.79 | $81.43 | 1,147 |
2019-05-20 | $90.60 | $90.60 | $88.74 | $89.01 | $80.72 | 1,999 |
2019-05-17 | $91.25 | $91.25 | $90.24 | $90.37 | $81.95 | 901 |
2019-05-16 | $90.66 | $90.80 | $90.52 | $90.52 | $82.09 | 2,027 |
2019-05-15 | $90.06 | $90.06 | $90.05 | $90.05 | $81.66 | 150 |
2019-05-14 | $89.20 | $89.80 | $89.20 | $89.56 | $81.22 | 2,737 |
2019-05-13 | $89.05 | $89.16 | $88.77 | $89.16 | $80.85 | 1,766 |
2019-05-10 | $88.81 | $89.25 | $88.12 | $89.25 | $80.94 | 3,880 |
2019-05-09 | $88.86 | $88.86 | $87.76 | $88.24 | $80.02 | 1,542 |
2019-05-08 | $88.22 | $88.58 | $87.74 | $87.74 | $79.57 | 2,135 |
2019-05-07 | $89.80 | $89.80 | $87.77 | $87.77 | $79.59 | 6,363 |
2019-05-06 | $88.94 | $89.65 | $88.94 | $89.56 | $81.22 | 2,841 |
2019-05-03 | $89.68 | $89.94 | $89.16 | $89.80 | $81.43 | 5,313 |
2019-05-02 | $89.62 | $90.02 | $89.11 | $89.11 | $80.81 | 4,241 |
2019-05-01 | $89.05 | $89.95 | $88.98 | $88.98 | $80.69 | 2,275 |
2019-04-30 | $88.06 | $88.85 | $88.06 | $88.84 | $80.56 | 1,613 |
2019-04-29 | $88.70 | $88.72 | $88.06 | $88.06 | $79.86 | 1,274 |
2019-04-26 | $88.97 | $88.97 | $88.63 | $88.78 | $80.51 | 3,239 |
2019-04-25 | $88.50 | $88.53 | $88.33 | $88.41 | $80.17 | 2,623 |
2019-04-24 | $88.17 | $88.53 | $88.17 | $88.43 | $80.19 | 757 |
2019-04-23 | $87.15 | $87.67 | $87.15 | $87.67 | $79.50 | 1,584 |
2019-04-22 | $88.02 | $88.02 | $86.08 | $86.67 | $78.60 | 8,792 |
2019-04-18 | $87.47 | $87.77 | $87.32 | $87.55 | $79.39 | 3,133 |
2019-04-17 | $87.75 | $87.75 | $86.83 | $86.94 | $78.84 | 2,674 |
2019-04-16 | $89.92 | $89.96 | $87.83 | $87.89 | $79.70 | 5,533 |
2019-04-15 | $90.95 | $90.95 | $90.11 | $90.28 | $81.87 | 4,172 |
2019-04-12 | $90.15 | $90.68 | $89.44 | $90.64 | $82.20 | 4,613 |
2019-04-11 | $89.65 | $90.15 | $89.60 | $90.15 | $81.75 | 2,933 |
2019-04-10 | $89.50 | $90.19 | $89.50 | $90.02 | $81.63 | 2,707 |
2019-04-09 | $89.57 | $89.57 | $89.16 | $89.16 | $80.85 | 1,568 |
2019-04-08 | $90.50 | $90.50 | $89.45 | $89.45 | $81.12 | 1,800 |
2019-04-05 | $90.33 | $90.33 | $89.53 | $90.04 | $81.65 | 2,519 |
2019-04-04 | $90.75 | $90.75 | $89.53 | $89.73 | $81.37 | 2,653 |
2019-04-03 | $89.62 | $90.04 | $89.34 | $89.70 | $81.34 | 4,534 |
2019-04-02 | $89.25 | $90.06 | $88.95 | $90.02 | $81.63 | 4,484 |
2019-04-01 | $90.03 | $90.03 | $88.38 | $89.12 | $80.82 | 3,377 |
2019-03-29 | $89.30 | $89.42 | $88.97 | $89.12 | $80.82 | 2,036 |
2019-03-28 | $88.86 | $89.39 | $88.71 | $89.39 | $81.06 | 2,385 |
2019-03-27 | $89.02 | $89.02 | $88.31 | $88.53 | $80.28 | 2,278 |
2019-03-26 | $88.52 | $88.87 | $88.47 | $88.87 | $80.59 | 2,730 |
2019-03-25 | $87.95 | $88.32 | $87.95 | $88.05 | $79.85 | 6,686 |
2019-03-22 | $88.02 | $88.26 | $87.99 | $87.99 | $79.79 | 1,613 |
2019-03-21 | $86.82 | $88.21 | $86.82 | $88.21 | $79.99 | 1,583 |
2019-03-20 | $86.81 | $87.23 | $86.80 | $86.83 | $78.74 | 3,197 |
2019-03-19 | $87.24 | $87.24 | $86.35 | $86.44 | $78.39 | 7,089 |
2019-03-18 | $88.80 | $88.80 | $86.49 | $86.93 | $78.83 | 4,661 |
2019-03-15 | $87.52 | $87.72 | $87.43 | $87.43 | $79.14 | 1,702 |
2019-03-14 | $87.53 | $87.98 | $87.53 | $87.98 | $79.64 | 4,577 |
2019-03-13 | $87.80 | $88.18 | $87.80 | $87.92 | $79.58 | 3,418 |
2019-03-12 | $87.02 | $87.67 | $87.02 | $87.29 | $79.01 | 2,209 |
2019-03-11 | $86.13 | $87.01 | $86.11 | $87.01 | $78.76 | 3,348 |
2019-03-08 | $85.00 | $85.54 | $85.00 | $85.54 | $77.43 | 1,367 |
2019-03-07 | $86.06 | $86.06 | $85.40 | $85.40 | $77.30 | 1,972 |
2019-03-06 | $86.88 | $86.88 | $85.61 | $85.61 | $77.49 | 1,418 |
2019-03-05 | $85.95 | $86.08 | $85.91 | $85.93 | $77.78 | 2,384 |
2019-03-04 | $85.91 | $85.91 | $85.06 | $85.73 | $77.60 | 3,081 |
2019-03-01 | $85.25 | $85.25 | $85.25 | $85.25 | $77.17 | 39 |
2019-02-28 | $86.30 | $86.30 | $85.51 | $85.51 | $77.40 | 601 |
2019-02-27 | $84.99 | $84.99 | $84.50 | $84.98 | $76.92 | 841 |
2019-02-26 | $85.50 | $85.57 | $85.44 | $85.50 | $77.39 | 746 |
2019-02-25 | $86.84 | $86.84 | $85.66 | $85.68 | $77.55 | 1,915 |
2019-02-22 | $86.33 | $86.58 | $86.14 | $86.25 | $78.07 | 2,910 |
2019-02-21 | $85.60 | $85.78 | $85.42 | $85.78 | $77.64 | 855 |
2019-02-20 | $86.29 | $86.34 | $85.29 | $85.81 | $77.67 | 1,902 |
2019-02-19 | $86.31 | $86.45 | $86.18 | $86.24 | $78.06 | 3,893 |
2019-02-15 | $85.97 | $86.06 | $85.93 | $86.06 | $77.90 | 1,247 |
2019-02-14 | $85.60 | $85.78 | $85.56 | $85.56 | $77.45 | 975 |
2019-02-13 | $85.54 | $85.80 | $85.19 | $85.19 | $77.11 | 2,416 |
2019-02-12 | $85.25 | $85.25 | $84.72 | $85.02 | $76.96 | 1,606 |
2019-02-11 | $85.45 | $86.09 | $85.45 | $85.83 | $77.69 | 7,012 |
2019-02-08 | $85.50 | $85.50 | $85.25 | $85.25 | $77.17 | 283 |
2019-02-07 | $85.17 | $85.49 | $85.17 | $85.49 | $77.38 | 923 |
2019-02-06 | $84.71 | $84.73 | $84.46 | $84.61 | $76.59 | 5,328 |
2019-02-05 | $84.49 | $85.27 | $84.48 | $85.27 | $77.18 | 806 |
2019-02-04 | $84.38 | $84.57 | $83.94 | $84.57 | $76.55 | 1,307 |
2019-02-01 | $87.50 | $90.05 | $83.03 | $84.15 | $76.17 | 42,420 |
2019-01-31 | $84.06 | $84.67 | $83.42 | $84.67 | $76.64 | 5,125 |
2019-01-30 | $83.88 | $83.88 | $83.52 | $83.69 | $75.75 | 1,106 |
2019-01-29 | $82.91 | $82.98 | $82.91 | $82.98 | $75.11 | 571 |
2019-01-28 | $84.15 | $84.15 | $81.54 | $82.29 | $74.49 | 1,090 |
2019-01-25 | $81.35 | $81.54 | $81.33 | $81.54 | $73.81 | 2,098 |
2019-01-24 | $80.65 | $80.65 | $80.60 | $80.60 | $72.96 | 945 |
2019-01-23 | $80.04 | $80.30 | $80.04 | $80.30 | $72.68 | 276 |
2019-01-22 | $81.13 | $81.13 | $79.79 | $80.16 | $72.56 | 5,038 |
2019-01-18 | $80.19 | $80.46 | $80.19 | $80.46 | $72.83 | 743 |
2019-01-17 | $80.08 | $80.32 | $80.08 | $80.32 | $72.70 | 460 |
2019-01-16 | $80.07 | $80.19 | $80.07 | $80.19 | $72.59 | 276 |
2019-01-15 | $78.70 | $79.55 | $78.70 | $79.50 | $71.96 | 710 |
2019-01-14 | $78.77 | $78.89 | $78.66 | $78.66 | $71.20 | 468 |
2019-01-11 | $78.77 | $79.03 | $78.68 | $79.03 | $71.54 | 4,222 |
2019-01-10 | $78.47 | $78.72 | $78.47 | $78.71 | $71.25 | 590 |
2019-01-09 | $77.12 | $77.72 | $77.12 | $77.69 | $70.32 | 1,964 |
2019-01-08 | $76.95 | $77.78 | $76.95 | $77.70 | $70.33 | 748 |
2019-01-07 | $76.75 | $76.79 | $76.22 | $76.22 | $68.99 | 1,724 |
2019-01-04 | $75.69 | $75.75 | $75.66 | $75.66 | $68.48 | 613 |
2019-01-03 | $75.36 | $75.37 | $74.85 | $74.85 | $67.75 | 4,892 |
2019-01-02 | $74.93 | $74.93 | $74.44 | $74.51 | $67.44 | 4,332 |
2018-12-31 | $76.88 | $76.88 | $75.21 | $76.33 | $69.09 | 11,133 |
2018-12-28 | $76.22 | $76.26 | $75.54 | $75.86 | $68.66 | 4,000 |
2018-12-27 | $74.30 | $75.54 | $74.01 | $75.54 | $68.38 | 1,322 |
2018-12-26 | $74.35 | $75.53 | $73.28 | $75.53 | $68.37 | 3,253 |
2018-12-24 | $76.42 | $76.42 | $73.52 | $73.52 | $66.55 | 1,399 |
2018-12-21 | $77.76 | $79.65 | $77.09 | $77.09 | $69.12 | 1,169 |
2018-12-20 | $78.73 | $78.80 | $77.47 | $77.88 | $69.83 | 4,270 |
2018-12-19 | $79.35 | $79.35 | $79.35 | $79.35 | $71.15 | 143 |
2018-12-18 | $81.35 | $81.35 | $79.66 | $79.92 | $71.66 | 812 |
2018-12-17 | $83.02 | $83.02 | $79.21 | $79.21 | $71.03 | 2,076 |
2018-12-14 | $81.85 | $82.06 | $81.67 | $82.06 | $73.58 | 599 |
2018-12-13 | $82.75 | $82.75 | $82.33 | $82.33 | $73.82 | 916 |
2018-12-12 | $81.62 | $81.62 | $81.62 | $81.62 | $73.18 | 219 |
2018-12-11 | $83.57 | $85.34 | $83.39 | $83.39 | $74.77 | 3,734 |
2018-12-10 | $83.03 | $83.03 | $82.85 | $83.01 | $74.43 | 713 |
2018-12-07 | $83.83 | $83.83 | $83.59 | $83.59 | $74.95 | 815 |
2018-12-06 | $82.33 | $84.59 | $82.08 | $84.59 | $75.84 | 1,967 |
2018-12-04 | $83.39 | $85.94 | $83.00 | $83.12 | $74.53 | 9,071 |
2018-12-03 | $84.65 | $84.65 | $83.07 | $83.45 | $74.82 | 4,554 |
2018-11-30 | $83.05 | $83.06 | $82.61 | $82.61 | $74.07 | 1,606 |
2018-11-29 | $82.68 | $82.82 | $82.68 | $82.82 | $74.26 | 326 |
2018-11-28 | $81.78 | $82.47 | $81.78 | $82.47 | $73.95 | 920 |
2018-11-27 | $81.22 | $82.17 | $81.22 | $81.95 | $73.48 | 2,329 |
2018-11-26 | $81.15 | $82.60 | $81.05 | $81.46 | $73.04 | 3,052 |
2018-11-23 | $81.01 | $81.15 | $81.01 | $81.15 | $72.76 | 706 |
2018-11-21 | $81.50 | $82.04 | $81.50 | $82.04 | $73.56 | 811 |
2018-11-20 | $81.86 | $81.86 | $81.53 | $81.53 | $73.10 | 1,210 |
2018-11-19 | $82.40 | $83.17 | $82.40 | $82.48 | $73.95 | 2,312 |
2018-11-16 | $81.50 | $82.38 | $81.50 | $82.28 | $73.77 | 2,975 |
2018-11-15 | $81.09 | $81.09 | $80.65 | $81.02 | $72.64 | 1,042 |
2018-11-14 | $81.96 | $81.96 | $81.96 | $81.96 | $73.49 | 140 |
2018-11-13 | $81.84 | $82.11 | $81.78 | $81.96 | $73.49 | 1,543 |
2018-11-12 | $82.51 | $82.56 | $82.31 | $82.56 | $74.03 | 1,208 |
2018-11-09 | $81.24 | $82.24 | $81.24 | $81.39 | $72.98 | 2,615 |
2018-11-08 | $81.14 | $81.67 | $81.14 | $81.58 | $73.15 | 1,206 |
2018-11-07 | $81.18 | $81.18 | $81.18 | $81.18 | $72.79 | 312 |
2018-11-06 | $81.27 | $81.27 | $80.30 | $80.35 | $72.04 | 2,522 |
2018-11-05 | $81.00 | $81.00 | $79.96 | $80.47 | $72.15 | 1,394 |
2018-11-02 | $78.54 | $78.54 | $78.23 | $78.23 | $70.14 | 3,693 |
2018-11-01 | $80.32 | $80.32 | $80.32 | $80.32 | $72.02 | 195 |
2018-10-31 | $80.32 | $80.32 | $80.32 | $80.32 | $72.02 | 252 |
2018-10-30 | $80.89 | $80.89 | $80.46 | $80.46 | $72.14 | 379 |
2018-10-29 | $79.19 | $79.75 | $79.18 | $79.72 | $71.48 | 1,486 |
2018-10-26 | $78.26 | $78.74 | $78.26 | $78.41 | $70.30 | 1,387 |
2018-10-25 | $79.40 | $79.96 | $79.40 | $79.94 | $71.68 | 3,379 |
2018-10-24 | $79.21 | $79.40 | $79.21 | $79.40 | $71.19 | 665 |
2018-10-23 | $77.67 | $78.62 | $77.60 | $78.62 | $70.49 | 497 |
2018-10-22 | $79.65 | $79.65 | $78.54 | $78.57 | $70.45 | 1,336 |
2018-10-19 | $79.20 | $79.20 | $78.99 | $78.99 | $70.82 | 575 |
2018-10-18 | $78.78 | $79.00 | $78.48 | $78.61 | $70.48 | 723 |
2018-10-17 | $78.36 | $78.36 | $78.36 | $78.36 | $70.26 | 917 |
2018-10-16 | $77.80 | $78.86 | $77.80 | $78.86 | $70.71 | 402 |
2018-10-15 | $77.64 | $77.83 | $77.60 | $77.83 | $69.78 | 1,091 |
2018-10-12 | $77.83 | $77.83 | $76.48 | $76.48 | $68.57 | 1,166 |
2018-10-11 | $78.46 | $78.46 | $76.83 | $76.83 | $68.89 | 1,247 |
2018-10-10 | $80.30 | $80.30 | $80.30 | $80.30 | $72.00 | 419 |
2018-10-09 | $80.51 | $80.51 | $80.51 | $80.51 | $72.19 | 149 |
2018-10-08 | $80.51 | $80.51 | $80.51 | $80.51 | $72.19 | 300 |
2018-10-05 | $79.53 | $79.53 | $79.32 | $79.32 | $71.12 | 558 |
2018-10-04 | $79.06 | $79.07 | $79.06 | $79.07 | $70.90 | 755 |
2018-10-03 | $80.34 | $80.34 | $79.39 | $79.39 | $71.18 | 537 |
2018-10-02 | $81.03 | $81.03 | $80.41 | $80.41 | $72.10 | 2,510 |
2018-10-01 | $81.29 | $81.29 | $81.07 | $81.11 | $72.73 | 583 |
2018-09-28 | $80.55 | $81.18 | $80.55 | $81.18 | $72.79 | 4,080 |
2018-09-27 | $80.17 | $80.58 | $80.17 | $80.42 | $72.11 | 2,705 |
2018-09-26 | $80.94 | $80.94 | $80.62 | $80.62 | $72.29 | 1,619 |
2018-09-25 | $81.21 | $81.21 | $80.89 | $80.89 | $72.53 | 3,085 |
2018-09-24 | $81.55 | $81.73 | $80.75 | $80.75 | $72.40 | 1,000 |
2018-09-21 | $83.16 | $83.16 | $83.05 | $83.11 | $73.99 | 1,180 |
2018-09-20 | $81.89 | $82.77 | $81.88 | $82.73 | $73.66 | 1,853 |
2018-09-19 | $82.89 | $82.89 | $82.30 | $82.30 | $73.27 | 7,623 |
2018-09-18 | $83.31 | $83.39 | $83.23 | $83.23 | $74.10 | 32,971 |
2018-09-17 | $83.74 | $83.77 | $83.71 | $83.71 | $74.53 | 17,709 |
2018-09-14 | $82.85 | $83.19 | $82.85 | $83.19 | $74.06 | 1,693 |
2018-09-13 | $84.05 | $84.05 | $84.05 | $84.05 | $74.83 | 382 |
2018-09-12 | $83.65 | $83.65 | $83.44 | $83.44 | $74.29 | 908 |
2018-09-11 | $83.53 | $83.53 | $83.43 | $83.43 | $74.28 | 863 |
2018-09-10 | $83.88 | $83.88 | $83.47 | $83.47 | $74.31 | 1,068 |
2018-09-07 | $83.02 | $83.02 | $83.02 | $83.02 | $73.91 | 484 |
2018-09-06 | $84.05 | $84.05 | $84.05 | $84.05 | $74.83 | 519 |
2018-09-05 | $83.66 | $83.89 | $83.66 | $83.89 | $74.69 | 461 |
2018-09-04 | $84.27 | $84.27 | $83.75 | $83.75 | $74.56 | 855 |
2018-08-31 | $84.06 | $84.22 | $84.05 | $84.10 | $74.87 | 2,134 |
2018-08-30 | $84.09 | $84.14 | $83.97 | $84.14 | $74.91 | 478 |
2018-08-29 | $84.57 | $84.57 | $84.25 | $84.35 | $75.10 | 1,245 |
2018-08-28 | $83.16 | $83.92 | $83.16 | $83.92 | $74.71 | 1,202 |
2018-08-27 | $83.03 | $83.15 | $83.00 | $83.09 | $73.98 | 878 |
2018-08-24 | $83.13 | $83.50 | $83.13 | $83.41 | $74.26 | 2,089 |
2018-08-23 | $83.64 | $83.64 | $83.05 | $83.09 | $73.98 | 792 |
2018-08-22 | $83.29 | $83.29 | $83.10 | $83.24 | $74.11 | 1,147 |
2018-08-21 | $83.69 | $83.76 | $83.54 | $83.76 | $74.57 | 1,295 |
2018-08-20 | $84.47 | $84.67 | $84.47 | $84.67 | $75.38 | 985 |
2018-08-17 | $84.24 | $84.29 | $84.22 | $84.29 | $75.04 | 1,012 |
2018-08-16 | $83.27 | $83.52 | $83.27 | $83.47 | $74.31 | 977 |
2018-08-15 | $83.02 | $83.02 | $82.06 | $82.79 | $73.71 | 2,039 |
2018-08-14 | $82.46 | $82.46 | $82.20 | $82.29 | $73.26 | 1,887 |
2018-08-13 | $81.68 | $81.82 | $81.68 | $81.76 | $72.79 | 5,215 |
2018-08-10 | $82.28 | $82.28 | $81.88 | $81.90 | $72.92 | 5,693 |
2018-08-09 | $82.62 | $82.62 | $82.55 | $82.55 | $73.49 | 1,613 |
2018-08-08 | $82.62 | $82.62 | $82.51 | $82.51 | $73.46 | 1,896 |
2018-08-07 | $82.73 | $82.87 | $82.67 | $82.86 | $73.77 | 4,157 |
2018-08-06 | $83.01 | $83.21 | $82.94 | $83.04 | $73.93 | 8,471 |
2018-08-03 | $82.74 | $83.06 | $82.74 | $83.04 | $73.93 | 2,840 |
2018-08-02 | $82.51 | $82.53 | $82.51 | $82.53 | $73.48 | 1,126 |
2018-08-01 | $81.75 | $82.10 | $81.51 | $82.10 | $73.09 | 1,563 |
2018-07-31 | $80.46 | $82.28 | $80.46 | $82.23 | $73.21 | 1,199 |
2018-07-30 | $80.51 | $80.59 | $80.51 | $80.59 | $71.75 | 668 |
2018-07-27 | $81.89 | $81.89 | $80.46 | $80.60 | $71.76 | 6,953 |
2018-07-26 | $81.32 | $81.36 | $81.32 | $81.36 | $72.44 | 491 |
2018-07-25 | $80.48 | $80.48 | $80.48 | $80.48 | $71.65 | 185 |
2018-07-24 | $80.31 | $80.56 | $79.99 | $80.48 | $71.65 | 2,653 |
2018-07-23 | $80.71 | $80.95 | $80.50 | $80.80 | $71.94 | 827 |
2018-07-20 | $81.01 | $81.05 | $81.01 | $81.05 | $72.16 | 803 |
2018-07-19 | $81.91 | $81.93 | $81.85 | $81.92 | $72.93 | 1,029 |
2018-07-18 | $82.03 | $82.03 | $80.56 | $80.96 | $72.08 | 1,826 |
2018-07-17 | $81.99 | $82.02 | $81.21 | $81.21 | $72.30 | 1,136 |
2018-07-16 | $81.98 | $81.98 | $81.48 | $81.89 | $72.91 | 958 |
2018-07-13 | $82.46 | $82.46 | $82.46 | $82.46 | $73.41 | 225 |
2018-07-12 | $82.59 | $82.59 | $82.59 | $82.59 | $73.53 | 91 |
2018-07-11 | $82.59 | $82.59 | $82.59 | $82.59 | $73.53 | 213 |
2018-07-10 | $82.61 | $82.61 | $82.59 | $82.59 | $73.53 | 561 |
2018-07-09 | $83.55 | $83.55 | $82.24 | $82.24 | $73.22 | 859 |
2018-07-06 | $82.90 | $83.01 | $82.90 | $83.01 | $73.90 | 705 |
2018-07-05 | $81.86 | $82.45 | $81.86 | $82.40 | $73.37 | 2,241 |
2018-07-03 | $80.78 | $80.78 | $80.78 | $80.78 | $71.92 | 147 |
2018-07-02 | $81.61 | $81.61 | $80.35 | $80.78 | $71.92 | 3,072 |
2018-06-29 | $81.18 | $81.94 | $81.18 | $81.84 | $72.86 | 1,066 |
2018-06-28 | $81.14 | $81.61 | $80.81 | $81.60 | $72.65 | 1,415 |
2018-06-27 | $81.06 | $81.34 | $81.06 | $81.34 | $72.42 | 682 |
2018-06-26 | $80.08 | $81.07 | $79.93 | $81.07 | $72.18 | 3,711 |
2018-06-25 | $80.59 | $80.59 | $80.56 | $80.56 | $71.72 | 1,369 |
2018-06-22 | $80.13 | $80.13 | $80.13 | $80.13 | $71.34 | 171 |
2018-06-21 | $80.00 | $80.13 | $80.00 | $80.13 | $71.34 | 717 |
2018-06-20 | $79.75 | $79.84 | $79.75 | $79.81 | $71.06 | 1,263 |
2018-06-19 | $79.31 | $79.31 | $78.94 | $78.94 | $70.28 | 1,612 |
2018-06-18 | $80.05 | $80.05 | $80.05 | $80.05 | $71.27 | 68 |
2018-06-15 | $80.10 | $80.10 | $80.05 | $80.05 | $70.88 | 558 |
2018-06-14 | $79.66 | $79.66 | $79.66 | $79.66 | $70.53 | 295 |
2018-06-13 | $80.87 | $80.87 | $78.85 | $78.93 | $69.89 | 6,109 |
2018-06-12 | $80.22 | $80.70 | $80.22 | $80.50 | $71.28 | 2,501 |
2018-06-11 | $79.99 | $80.05 | $79.99 | $80.05 | $70.88 | 347 |
2018-06-08 | $80.30 | $80.30 | $80.07 | $80.18 | $70.99 | 3,078 |
2018-06-07 | $80.05 | $80.12 | $79.96 | $79.96 | $70.80 | 878 |
2018-06-06 | $79.70 | $79.96 | $79.64 | $79.92 | $70.76 | 1,661 |
2018-06-05 | $80.20 | $80.45 | $79.80 | $79.97 | $70.81 | 1,358 |
2018-06-04 | $79.83 | $79.83 | $79.83 | $79.83 | $70.68 | 292 |
2018-06-01 | $79.16 | $79.16 | $79.16 | $79.16 | $70.09 | 298 |
2018-05-31 | $79.59 | $79.59 | $79.13 | $79.13 | $70.06 | 1,078 |
2018-05-30 | $78.53 | $78.53 | $78.53 | $78.53 | $69.53 | 363 |
2018-05-29 | $78.11 | $78.11 | $78.11 | $78.11 | $69.16 | 340 |
2018-05-25 | $78.17 | $78.17 | $77.92 | $78.04 | $69.10 | 2,001 |
2018-05-24 | $77.59 | $77.59 | $77.53 | $77.53 | $68.65 | 609 |
2018-05-23 | $77.67 | $78.04 | $77.66 | $77.96 | $69.03 | 3,122 |
2018-05-22 | $76.98 | $77.18 | $76.98 | $77.16 | $68.32 | 5,524 |
2018-05-21 | $76.73 | $77.13 | $76.15 | $77.06 | $68.23 | 1,604 |
2018-05-18 | $76.59 | $76.59 | $76.04 | $76.20 | $67.47 | 2,829 |
2018-05-17 | $76.38 | $76.38 | $76.22 | $76.22 | $67.49 | 960 |
2018-05-16 | $76.55 | $76.55 | $76.49 | $76.49 | $67.73 | 1,005 |
2018-05-15 | $77.37 | $77.37 | $76.80 | $76.85 | $68.05 | 1,155 |
2018-05-14 | $78.43 | $78.43 | $77.90 | $77.90 | $68.97 | 1,518 |
2018-05-11 | $79.26 | $79.26 | $78.91 | $78.91 | $69.87 | 1,017 |
2018-05-10 | $78.99 | $79.08 | $78.99 | $79.08 | $70.02 | 1,701 |
2018-05-09 | $78.11 | $78.51 | $78.11 | $78.51 | $69.52 | 2,524 |
2018-05-08 | $78.54 | $78.54 | $77.81 | $77.81 | $68.90 | 425 |
2018-05-07 | $78.17 | $78.27 | $78.17 | $78.20 | $69.24 | 5,539 |
2018-05-04 | $77.62 | $77.62 | $77.62 | $77.62 | $68.73 | 391 |
2018-05-03 | $77.32 | $77.34 | $77.22 | $77.22 | $68.37 | 1,956 |
2018-05-02 | $77.20 | $77.29 | $77.20 | $77.25 | $68.40 | 1,558 |
2018-05-01 | $76.91 | $76.91 | $76.91 | $76.91 | $68.10 | 765 |
2018-04-30 | $77.18 | $77.18 | $77.06 | $77.06 | $68.23 | 471 |
2018-04-27 | $75.69 | $77.22 | $75.69 | $77.22 | $68.37 | 2,429 |
2018-04-26 | $76.19 | $76.44 | $76.19 | $76.24 | $67.51 | 3,960 |
2018-04-25 | $76.02 | $76.02 | $74.87 | $75.19 | $66.58 | 2,839 |
2018-04-24 | $75.04 | $75.04 | $75.04 | $75.04 | $66.44 | 80 |
2018-04-23 | $75.30 | $75.30 | $74.87 | $75.04 | $66.44 | 2,086 |
2018-04-20 | $75.54 | $75.54 | $75.00 | $75.00 | $66.41 | 724 |
2018-04-19 | $75.64 | $75.74 | $75.25 | $75.74 | $67.06 | 2,523 |
2018-04-18 | $76.60 | $77.20 | $76.60 | $76.94 | $68.12 | 4,261 |
2018-04-17 | $77.30 | $77.30 | $76.81 | $76.81 | $68.01 | 387 |
2018-04-16 | $75.75 | $76.25 | $75.75 | $76.24 | $67.51 | 1,638 |
2018-04-13 | $75.38 | $75.61 | $75.34 | $75.42 | $66.78 | 7,417 |
2018-04-12 | $74.93 | $75.22 | $74.93 | $75.22 | $66.60 | 1,003 |
2018-04-11 | $75.86 | $76.24 | $75.86 | $76.22 | $67.49 | 1,876 |
2018-04-10 | $75.84 | $75.84 | $75.84 | $75.84 | $67.15 | 699 |
2018-04-09 | $76.09 | $76.62 | $76.09 | $76.21 | $67.48 | 2,174 |
2018-04-06 | $76.56 | $76.56 | $75.99 | $75.99 | $67.28 | 432 |
2018-04-05 | $76.91 | $76.91 | $76.91 | $76.91 | $68.10 | 66 |
2018-04-04 | $76.78 | $76.91 | $76.78 | $76.91 | $68.10 | 478 |
2018-04-03 | $75.64 | $75.96 | $75.39 | $75.73 | $67.05 | 2,768 |
2018-04-02 | $75.70 | $75.70 | $75.60 | $75.60 | $66.94 | 577 |
2018-03-29 | $76.70 | $76.84 | $76.51 | $76.51 | $67.74 | 973 |
2018-03-28 | $76.65 | $76.67 | $76.49 | $76.66 | $67.88 | 835 |
2018-03-27 | $75.35 | $75.90 | $75.32 | $75.32 | $66.69 | 3,242 |
2018-03-26 | $74.60 | $74.83 | $74.60 | $74.83 | $66.26 | 1,750 |
2018-03-23 | $76.30 | $76.30 | $76.30 | $76.30 | $67.56 | 126 |
2018-03-22 | $76.39 | $76.39 | $76.30 | $76.30 | $67.56 | 541 |
2018-03-21 | $76.16 | $76.16 | $76.16 | $76.16 | $67.43 | 295 |
2018-03-20 | $76.44 | $76.44 | $76.14 | $76.16 | $67.43 | 1,479 |
2018-03-19 | $76.14 | $76.35 | $75.93 | $76.35 | $67.60 | 742 |
2018-03-16 | $77.04 | $77.21 | $77.04 | $77.18 | $68.07 | 978 |
2018-03-15 | $77.00 | $77.00 | $77.00 | $77.00 | $67.91 | 401 |
2018-03-14 | $76.80 | $76.81 | $76.80 | $76.81 | $67.74 | 748 |
2018-03-13 | $76.53 | $76.53 | $76.53 | $76.53 | $67.50 | 397 |
2018-03-12 | $76.57 | $76.57 | $76.53 | $76.53 | $67.50 | 360 |
2018-03-09 | $75.75 | $75.75 | $75.75 | $75.75 | $66.81 | 209 |
2018-03-08 | $75.47 | $75.80 | $75.47 | $75.66 | $66.73 | 2,235 |
2018-03-07 | $74.99 | $75.42 | $74.99 | $75.24 | $66.36 | 1,915 |
2018-03-06 | $74.79 | $74.85 | $74.79 | $74.85 | $66.01 | 1,130 |
2018-03-05 | $73.90 | $74.70 | $73.90 | $74.70 | $65.88 | 953 |
2018-03-02 | $73.42 | $73.42 | $73.36 | $73.39 | $64.73 | 3,111 |
2018-03-01 | $74.00 | $74.00 | $73.89 | $73.89 | $65.17 | 591 |
2018-02-28 | $74.64 | $74.87 | $74.64 | $74.87 | $66.03 | 814 |
2018-02-27 | $74.31 | $74.83 | $74.31 | $74.78 | $65.95 | 999 |
2018-02-26 | $76.18 | $76.18 | $75.58 | $75.62 | $66.69 | 1,178 |
2018-02-23 | $75.27 | $75.57 | $75.27 | $75.57 | $66.65 | 712 |
2018-02-22 | $74.75 | $74.75 | $74.50 | $74.50 | $65.70 | 695 |
2018-02-21 | $74.58 | $74.58 | $73.71 | $73.71 | $65.01 | 937 |
2018-02-20 | $75.69 | $75.69 | $75.10 | $75.10 | $66.23 | 814 |
2018-02-16 | $75.39 | $76.02 | $75.26 | $76.01 | $67.04 | 3,741 |
2018-02-15 | $74.91 | $75.34 | $74.63 | $75.24 | $66.36 | 3,059 |
2018-02-14 | $73.92 | $74.50 | $73.92 | $74.43 | $65.64 | 1,403 |
2018-02-13 | $74.36 | $75.12 | $74.11 | $75.03 | $66.17 | 3,094 |
2018-02-12 | $74.00 | $74.43 | $73.93 | $74.43 | $65.64 | 1,868 |
2018-02-09 | $73.38 | $74.29 | $72.60 | $74.22 | $65.46 | 2,150 |
2018-02-08 | $75.29 | $75.29 | $73.78 | $73.78 | $65.07 | 1,457 |
2018-02-07 | $75.27 | $75.40 | $74.81 | $74.81 | $65.98 | 1,370 |
2018-02-06 | $73.70 | $75.39 | $73.70 | $74.58 | $65.78 | 1,255 |
2018-02-05 | $77.73 | $77.76 | $76.33 | $76.33 | $67.32 | 4,058 |
2018-02-02 | $77.50 | $77.83 | $76.85 | $77.21 | $68.09 | 2,174 |
2018-02-01 | $80.02 | $80.02 | $78.21 | $78.21 | $68.98 | 10,423 |
2018-01-31 | $78.10 | $78.10 | $78.10 | $78.10 | $68.88 | 143 |
2018-01-30 | $78.10 | $78.10 | $78.10 | $78.10 | $68.88 | 700 |
2018-01-29 | $78.98 | $78.98 | $78.98 | $78.98 | $69.66 | 130 |
2018-01-26 | $79.28 | $79.32 | $79.28 | $79.32 | $69.96 | 2,182 |
2018-01-25 | $79.27 | $79.27 | $79.27 | $79.27 | $69.91 | 454 |
2018-01-24 | $79.56 | $79.58 | $79.56 | $79.58 | $70.18 | 740 |
2018-01-23 | $79.10 | $80.10 | $79.10 | $80.10 | $70.64 | 1,386 |
2018-01-22 | $78.47 | $78.82 | $78.47 | $78.82 | $69.51 | 880 |
2018-01-19 | $77.92 | $78.16 | $77.92 | $78.16 | $68.93 | 83,089 |
2018-01-18 | $77.83 | $77.92 | $77.58 | $77.69 | $68.52 | 2,849 |
2018-01-17 | $78.54 | $78.54 | $78.54 | $78.54 | $69.27 | 1,147 |
2018-01-16 | $79.91 | $79.91 | $78.11 | $78.11 | $68.89 | 2,220 |
2018-01-12 | $78.20 | $78.20 | $77.61 | $77.87 | $68.68 | 14,203 |
2018-01-11 | $78.36 | $78.36 | $78.28 | $78.34 | $69.09 | 1,551 |
2018-01-10 | $79.28 | $79.28 | $78.54 | $78.71 | $69.42 | 1,292 |
2018-01-09 | $80.05 | $80.06 | $79.79 | $79.79 | $70.37 | 1,294 |
2018-01-08 | $80.05 | $80.83 | $80.05 | $80.83 | $71.29 | 5,159 |
2018-01-05 | $80.85 | $80.85 | $80.01 | $80.20 | $70.73 | 11,446 |
2018-01-04 | $80.84 | $80.84 | $80.09 | $80.09 | $70.63 | 2,488 |
2018-01-03 | $81.52 | $81.52 | $81.29 | $81.33 | $71.73 | 4,105 |
2018-01-02 | $81.71 | $81.84 | $81.46 | $81.73 | $72.08 | 78,151 |
2017-12-29 | $82.08 | $82.13 | $82.04 | $82.06 | $72.37 | 1,146 |
2017-12-28 | $81.83 | $81.83 | $81.79 | $81.82 | $72.16 | 890 |
2017-12-27 | $81.35 | $81.35 | $81.35 | $81.35 | $71.75 | 142 |
2017-12-26 | $81.35 | $81.35 | $81.35 | $81.35 | $71.75 | 300 |
2017-12-22 | $80.25 | $80.71 | $80.25 | $80.71 | $71.18 | 1,096 |
2017-12-21 | $80.93 | $80.93 | $80.31 | $80.31 | $70.83 | 920 |
2017-12-20 | $81.23 | $81.23 | $81.00 | $81.00 | $71.44 | 1,353 |
2017-12-19 | $83.05 | $83.05 | $81.49 | $81.49 | $71.87 | 9,408 |
2017-12-18 | $83.05 | $83.14 | $83.02 | $83.10 | $73.29 | 2,659 |
2017-12-15 | $82.86 | $82.86 | $82.62 | $82.70 | $72.84 | 2,560 |
2017-12-14 | $82.76 | $82.76 | $82.74 | $82.74 | $72.87 | 719 |
2017-12-13 | $82.62 | $82.62 | $82.42 | $82.42 | $72.59 | 551 |
2017-12-12 | $82.00 | $82.45 | $82.00 | $82.27 | $72.46 | 887 |
2017-12-11 | $81.11 | $81.96 | $81.11 | $81.96 | $72.19 | 467 |
2017-12-08 | $81.58 | $81.58 | $81.58 | $81.58 | $71.85 | 211 |
2017-12-07 | $81.33 | $81.58 | $81.33 | $81.58 | $71.85 | 369 |
2017-12-06 | $81.26 | $81.26 | $80.96 | $81.24 | $71.55 | 772 |
2017-12-05 | $81.58 | $81.58 | $81.58 | $81.58 | $71.85 | 479 |
2017-12-04 | $82.17 | $82.17 | $82.17 | $82.17 | $72.37 | 118 |
2017-12-01 | $82.56 | $82.56 | $82.03 | $82.17 | $72.37 | 1,813 |
2017-11-30 | $82.29 | $82.29 | $82.29 | $82.29 | $72.48 | 9,897 |
2017-11-29 | $82.39 | $82.39 | $82.39 | $82.39 | $72.56 | 48 |
2017-11-28 | $82.60 | $82.60 | $82.39 | $82.39 | $72.56 | 622 |
2017-11-27 | $83.00 | $83.00 | $83.00 | $83.00 | $73.10 | 342 |
2017-11-24 | $83.07 | $83.07 | $83.07 | $83.07 | $73.16 | 399 |
2017-11-22 | $82.92 | $82.92 | $82.92 | $82.92 | $73.03 | 817 |
2017-11-21 | $82.76 | $82.88 | $82.76 | $82.88 | $73.00 | 535 |
2017-11-20 | $82.70 | $82.70 | $82.41 | $82.41 | $72.58 | 838 |
2017-11-17 | $83.00 | $83.00 | $82.70 | $82.70 | $72.84 | 1,280 |
2017-11-16 | $83.00 | $83.00 | $83.00 | $83.00 | $73.10 | 516 |
2017-11-15 | $82.93 | $82.99 | $82.91 | $82.91 | $73.02 | 1,020 |
2017-11-14 | $83.33 | $83.33 | $83.33 | $83.33 | $73.39 | 57 |
2017-11-13 | $83.31 | $83.51 | $83.31 | $83.33 | $73.39 | 1,917 |
2017-11-10 | $83.71 | $83.71 | $83.08 | $83.08 | $73.17 | 1,095 |
2017-11-09 | $83.17 | $83.17 | $83.17 | $83.17 | $73.25 | 302 |
2017-11-08 | $83.11 | $83.17 | $83.11 | $83.17 | $73.25 | 681 |
2017-11-07 | $82.19 | $82.76 | $82.19 | $82.52 | $72.68 | 1,258 |
2017-11-06 | $81.10 | $81.88 | $81.10 | $81.88 | $72.12 | 280 |
2017-11-03 | $80.83 | $80.83 | $80.83 | $80.83 | $71.19 | 221 |
2017-11-02 | $80.69 | $80.89 | $80.67 | $80.89 | $71.24 | 1,119 |
2017-11-01 | $80.17 | $80.19 | $80.17 | $80.19 | $70.63 | 592 |
2017-10-31 | $80.03 | $80.14 | $79.61 | $80.14 | $70.58 | 841 |
2017-10-30 | $79.59 | $79.59 | $79.59 | $79.59 | $70.10 | 77 |
2017-10-27 | $78.91 | $79.59 | $78.91 | $79.59 | $70.10 | 510 |
2017-10-26 | $79.38 | $79.40 | $79.38 | $79.40 | $69.93 | 535 |
2017-10-25 | $79.40 | $79.57 | $79.40 | $79.57 | $70.08 | 1,393 |
2017-10-24 | $79.97 | $80.15 | $79.72 | $79.72 | $70.21 | 1,419 |
2017-10-23 | $80.84 | $80.84 | $80.16 | $80.16 | $70.60 | 1,009 |
2017-10-20 | $80.53 | $80.53 | $80.50 | $80.50 | $70.90 | 238 |
2017-10-19 | $80.85 | $80.85 | $80.85 | $80.85 | $71.21 | 454 |
2017-10-18 | $81.02 | $81.02 | $80.71 | $80.71 | $71.09 | 724 |
2017-10-17 | $80.76 | $80.92 | $80.76 | $80.88 | $71.23 | 1,044 |
2017-10-16 | $81.22 | $81.22 | $81.22 | $81.22 | $71.53 | 29 |
2017-10-13 | $81.59 | $81.59 | $81.20 | $81.22 | $71.53 | 1,137 |
2017-10-12 | $80.65 | $80.89 | $80.65 | $80.89 | $71.24 | 405 |
2017-10-11 | $80.11 | $80.11 | $80.11 | $80.11 | $70.56 | 31 |
2017-10-10 | $80.05 | $80.11 | $80.05 | $80.11 | $70.56 | 623 |
2017-10-09 | $79.62 | $79.62 | $79.62 | $79.62 | $70.12 | 114 |
2017-10-06 | $79.56 | $79.62 | $79.56 | $79.62 | $70.12 | 317 |
2017-10-05 | $80.05 | $80.05 | $80.01 | $80.01 | $70.47 | 711 |
2017-10-04 | $79.36 | $79.66 | $79.36 | $79.66 | $70.16 | 227 |
2017-10-03 | $78.99 | $78.99 | $78.99 | $78.99 | $69.57 | 121 |
2017-10-02 | $79.01 | $79.22 | $78.99 | $78.99 | $69.57 | 28,463 |
2017-09-29 | $78.89 | $78.89 | $78.89 | $78.89 | $69.48 | 58 |
2017-09-28 | $78.85 | $78.95 | $78.81 | $78.89 | $69.48 | 10,422 |
2017-09-27 | $78.51 | $78.51 | $78.42 | $78.42 | $69.07 | 440 |
2017-09-26 | $79.13 | $79.28 | $79.13 | $79.28 | $69.83 | 1,774 |
2017-09-25 | $79.32 | $79.32 | $79.12 | $79.12 | $69.68 | 520 |
2017-09-22 | $79.09 | $79.09 | $79.09 | $79.09 | $69.66 | 496 |
2017-09-21 | $79.48 | $79.57 | $79.48 | $79.57 | $70.08 | 16,116 |
2017-09-20 | $80.08 | $80.08 | $79.90 | $79.90 | $70.37 | 3,757 |
2017-09-19 | $80.11 | $80.11 | $80.00 | $80.00 | $70.46 | 576 |
2017-09-18 | $80.65 | $80.65 | $80.54 | $80.59 | $70.98 | 613 |
2017-09-15 | $80.74 | $81.13 | $80.74 | $81.13 | $71.45 | 648 |
2017-09-14 | $80.59 | $80.59 | $80.56 | $80.59 | $70.98 | 769 |
2017-09-13 | $80.18 | $80.18 | $80.02 | $80.02 | $70.47 | 936 |
2017-09-12 | $80.64 | $80.64 | $80.64 | $80.64 | $71.02 | 278 |
2017-09-11 | $81.33 | $81.33 | $81.31 | $81.31 | $71.61 | 586 |
2017-09-08 | $80.80 | $80.95 | $80.80 | $80.89 | $71.24 | 1,723 |
2017-09-07 | $80.87 | $80.87 | $80.87 | $80.87 | $71.23 | 651 |
2017-09-06 | $80.56 | $80.56 | $80.33 | $80.33 | $70.75 | 1,050 |
2017-09-05 | $80.57 | $80.57 | $79.88 | $79.90 | $70.37 | 3,323 |
2017-09-01 | $80.49 | $80.58 | $80.36 | $80.36 | $70.78 | 30,423 |
2017-08-31 | $80.24 | $80.24 | $80.11 | $80.11 | $70.56 | 741 |
2017-08-30 | $79.20 | $79.68 | $79.20 | $79.68 | $70.18 | 947 |
2017-08-29 | $79.33 | $79.33 | $79.20 | $79.23 | $69.78 | 1,126 |
2017-08-28 | $79.72 | $79.75 | $79.16 | $79.32 | $69.86 | 1,882 |
2017-08-25 | $79.91 | $79.91 | $79.91 | $79.91 | $70.38 | 349 |
2017-08-24 | $80.00 | $80.00 | $79.46 | $79.46 | $69.98 | 1,401 |
2017-08-23 | $79.60 | $79.60 | $79.60 | $79.60 | $70.11 | 542 |
2017-08-22 | $78.27 | $78.27 | $78.27 | $78.27 | $68.94 | 24 |
2017-08-21 | $78.27 | $78.27 | $78.27 | $78.27 | $68.94 | 31 |
2017-08-18 | $78.13 | $78.36 | $78.13 | $78.27 | $68.94 | 693 |
2017-08-17 | $79.39 | $79.39 | $79.27 | $79.27 | $69.82 | 697 |
2017-08-16 | $79.55 | $79.55 | $79.55 | $79.55 | $70.06 | 240 |
2017-08-15 | $79.73 | $79.73 | $78.85 | $78.91 | $69.50 | 986 |
2017-08-14 | $79.01 | $79.52 | $79.01 | $79.52 | $70.03 | 773 |
2017-08-11 | $78.57 | $78.57 | $78.57 | $78.57 | $69.20 | 50 |
2017-08-10 | $79.26 | $79.26 | $78.57 | $78.57 | $69.20 | 438 |
2017-08-09 | $78.97 | $79.00 | $78.90 | $78.97 | $69.55 | 1,677 |
2017-08-08 | $79.00 | $79.08 | $78.99 | $79.08 | $69.65 | 975 |
2017-08-07 | $79.55 | $79.55 | $79.55 | $79.55 | $70.06 | 76 |
2017-08-04 | $79.55 | $79.55 | $79.55 | $79.55 | $70.06 | 244 |
2017-08-03 | $79.63 | $79.69 | $79.62 | $79.62 | $70.12 | 1,714 |
2017-08-02 | $79.72 | $79.72 | $79.72 | $79.72 | $70.21 | 207 |
2017-08-01 | $79.88 | $79.88 | $79.44 | $79.85 | $70.33 | 1,819 |
2017-07-31 | $80.12 | $80.12 | $79.28 | $79.43 | $69.96 | 721 |
2017-07-28 | $80.17 | $80.17 | $79.84 | $79.84 | $70.32 | 550 |
2017-07-27 | $79.41 | $80.03 | $79.41 | $80.03 | $70.49 | 630 |
2017-07-26 | $79.71 | $80.08 | $79.71 | $80.08 | $70.53 | 489 |
2017-07-25 | $79.12 | $79.26 | $79.12 | $79.26 | $69.81 | 214 |
2017-07-24 | $79.18 | $79.20 | $79.16 | $79.16 | $69.72 | 3,300 |
2017-07-21 | $79.50 | $79.54 | $79.14 | $79.14 | $69.70 | 1,369 |
2017-07-20 | $79.57 | $79.61 | $79.47 | $79.47 | $69.99 | 1,167 |
2017-07-19 | $78.94 | $78.94 | $78.94 | $78.94 | $69.53 | 359 |
2017-07-18 | $78.98 | $78.98 | $78.98 | $78.98 | $69.56 | 273 |
2017-07-17 | $78.98 | $78.98 | $78.81 | $78.81 | $69.41 | 2,977 |
2017-07-14 | $78.61 | $78.66 | $78.61 | $78.66 | $69.28 | 828 |
2017-07-13 | $77.83 | $77.83 | $77.83 | $77.83 | $68.55 | 201 |
2017-07-12 | $77.99 | $77.99 | $77.83 | $77.83 | $68.55 | 990 |
2017-07-11 | $76.77 | $76.77 | $76.61 | $76.61 | $67.48 | 707 |
2017-07-10 | $76.99 | $76.99 | $76.99 | $76.99 | $67.81 | 474 |
2017-07-07 | $77.83 | $77.83 | $77.78 | $77.81 | $68.53 | 411 |
2017-07-06 | $78.99 | $78.99 | $77.75 | $77.75 | $68.48 | 670 |
2017-07-05 | $79.11 | $79.11 | $78.84 | $78.84 | $69.44 | 3,751 |
2017-07-03 | $79.58 | $79.58 | $79.45 | $79.52 | $70.04 | 5,338 |
2017-06-30 | $79.82 | $79.82 | $79.82 | $79.82 | $70.30 | 132 |
2017-06-29 | $79.82 | $79.82 | $79.82 | $79.82 | $70.30 | 410 |
2017-06-28 | $79.92 | $80.08 | $79.92 | $79.94 | $70.41 | 688 |
2017-06-27 | $80.23 | $80.40 | $80.23 | $80.40 | $70.81 | 661 |
2017-06-26 | $80.00 | $80.00 | $80.00 | $80.00 | $70.46 | 94 |
2017-06-23 | $80.00 | $80.00 | $80.00 | $80.00 | $70.46 | 436 |
2017-06-22 | $79.73 | $79.73 | $79.73 | $79.73 | $70.22 | 153 |
2017-06-21 | $79.12 | $79.71 | $79.12 | $79.71 | $70.20 | 829 |
2017-06-20 | $79.72 | $79.79 | $79.43 | $79.43 | $69.96 | 1,074 |
2017-06-19 | $79.54 | $79.98 | $79.54 | $79.77 | $70.26 | 953 |
2017-06-16 | $79.92 | $79.92 | $79.86 | $79.86 | $70.33 | 560 |
2017-06-15 | $79.64 | $79.64 | $79.64 | $79.64 | $70.14 | 31 |
2017-06-14 | $79.64 | $79.64 | $79.64 | $79.64 | $70.14 | 361 |
2017-06-13 | $78.98 | $79.22 | $78.98 | $79.22 | $69.78 | 572 |
2017-06-12 | $79.09 | $79.09 | $79.09 | $79.09 | $69.66 | 289 |
2017-06-09 | $78.40 | $78.40 | $78.40 | $78.40 | $69.05 | 819 |
2017-06-08 | $78.34 | $78.34 | $78.00 | $78.00 | $68.70 | 971 |
2017-06-07 | $78.19 | $78.19 | $78.19 | $78.19 | $68.86 | 256 |
2017-06-06 | $78.14 | $78.17 | $78.14 | $78.17 | $68.85 | 2,059 |
2017-06-05 | $78.36 | $78.36 | $78.36 | $78.36 | $69.02 | 227 |
2017-06-02 | $78.00 | $78.64 | $78.00 | $78.62 | $69.24 | 1,643 |
2017-06-01 | $77.50 | $77.79 | $77.50 | $77.79 | $68.51 | 3,969 |
2017-05-31 | $77.86 | $77.86 | $77.44 | $77.51 | $68.26 | 1,715 |
2017-05-30 | $77.70 | $77.82 | $77.70 | $77.78 | $68.50 | 639 |
2017-05-26 | $77.65 | $77.65 | $77.65 | $77.65 | $68.39 | 509 |
2017-05-25 | $78.58 | $78.58 | $78.58 | $78.58 | $69.21 | 281 |
2017-05-24 | $77.93 | $78.05 | $77.93 | $78.05 | $68.74 | 508 |
2017-05-23 | $77.29 | $77.29 | $77.29 | $77.29 | $68.07 | 203 |
2017-05-22 | $77.29 | $77.29 | $77.29 | $77.29 | $68.07 | 41 |
2017-05-19 | $77.29 | $77.29 | $77.29 | $77.29 | $68.07 | 550 |
2017-05-18 | $75.89 | $76.46 | $75.89 | $76.46 | $67.34 | 730 |
2017-05-17 | $76.31 | $76.70 | $76.18 | $76.70 | $67.55 | 1,574 |
2017-05-16 | $76.29 | $76.29 | $76.29 | $76.29 | $67.19 | 144 |
2017-05-15 | $76.49 | $76.50 | $76.47 | $76.48 | $67.36 | 1,002 |
2017-05-12 | $76.07 | $76.12 | $76.03 | $76.03 | $66.96 | 569 |
2017-05-11 | $76.16 | $76.16 | $76.16 | $76.16 | $67.08 | 65 |
2017-05-10 | $76.16 | $76.16 | $76.16 | $76.16 | $67.08 | 18 |
2017-05-09 | $76.22 | $76.22 | $76.16 | $76.16 | $67.08 | 793 |
2017-05-08 | $76.81 | $76.81 | $76.39 | $76.39 | $67.28 | 451 |
2017-05-05 | $76.80 | $76.80 | $76.77 | $76.77 | $67.62 | 732 |
2017-05-04 | $76.41 | $76.55 | $76.41 | $76.55 | $67.42 | 604 |
2017-05-03 | $77.69 | $77.69 | $76.65 | $76.80 | $67.64 | 1,187 |
2017-05-02 | $77.65 | $77.78 | $77.65 | $77.77 | $68.49 | 1,472 |
2017-05-01 | $76.91 | $76.91 | $76.91 | $76.91 | $67.74 | 300 |
2017-04-28 | $76.86 | $76.96 | $76.86 | $76.96 | $67.78 | 462 |
2017-04-27 | $77.78 | $77.92 | $77.78 | $77.83 | $68.55 | 787 |
2017-04-26 | $78.32 | $78.32 | $78.32 | $78.32 | $68.98 | 38 |
2017-04-25 | $78.29 | $78.42 | $78.12 | $78.32 | $68.98 | 28,753 |
2017-04-24 | $77.69 | $77.98 | $77.69 | $77.98 | $68.68 | 7,760 |
2017-04-21 | $79.17 | $79.17 | $78.89 | $78.89 | $69.48 | 712 |
2017-04-20 | $79.21 | $79.21 | $79.20 | $79.20 | $69.76 | 605 |
2017-04-19 | $79.19 | $79.19 | $79.12 | $79.18 | $69.74 | 735 |
2017-04-18 | $79.28 | $79.32 | $79.28 | $79.32 | $69.86 | 716 |
2017-04-17 | $78.68 | $78.94 | $78.68 | $78.75 | $69.36 | 1,038 |
2017-04-13 | $78.49 | $78.49 | $78.49 | $78.49 | $69.13 | 97 |
2017-04-12 | $78.50 | $78.53 | $78.48 | $78.49 | $69.13 | 12,354 |
2017-04-11 | $78.38 | $78.46 | $78.38 | $78.46 | $69.10 | 527 |
2017-04-10 | $78.07 | $78.20 | $78.07 | $78.09 | $68.78 | 1,269 |
2017-04-07 | $77.83 | $77.83 | $77.63 | $77.64 | $68.38 | 6,501 |
2017-04-06 | $77.50 | $77.50 | $77.50 | $77.50 | $68.26 | 355 |
2017-04-05 | $77.41 | $77.41 | $77.12 | $77.12 | $67.93 | 592 |
2017-04-04 | $77.11 | $77.44 | $77.03 | $77.03 | $67.84 | 6,366 |
2017-04-03 | $76.89 | $77.00 | $76.89 | $76.94 | $67.76 | 717 |
2017-03-31 | $76.72 | $76.86 | $76.72 | $76.86 | $67.69 | 353 |
2017-03-30 | $76.53 | $76.53 | $76.53 | $76.53 | $67.40 | 591 |
2017-03-29 | $76.06 | $76.38 | $76.00 | $76.38 | $67.27 | 1,125 |
2017-03-28 | $75.50 | $75.50 | $75.50 | $75.50 | $66.49 | 334 |
2017-03-27 | $76.35 | $76.37 | $75.62 | $75.62 | $66.60 | 960 |
2017-03-24 | $76.82 | $76.82 | $76.82 | $76.82 | $67.66 | 232 |
2017-03-23 | $76.79 | $76.82 | $76.79 | $76.82 | $67.66 | 780 |
2017-03-22 | $75.79 | $75.79 | $75.12 | $75.47 | $66.47 | 1,156 |
2017-03-21 | $76.34 | $76.34 | $75.83 | $75.88 | $66.83 | 2,305 |
2017-03-20 | $76.04 | $76.05 | $76.04 | $76.05 | $66.98 | 578 |
2017-03-17 | $76.13 | $76.13 | $76.10 | $76.10 | $67.02 | 768 |
2017-03-16 | $75.73 | $75.82 | $75.64 | $75.80 | $66.76 | 1,995 |
2017-03-15 | $75.05 | $75.19 | $75.02 | $75.19 | $66.23 | 2,804 |
2017-03-14 | $74.22 | $74.44 | $74.22 | $74.44 | $65.56 | 873 |
2017-03-13 | $74.57 | $74.62 | $74.52 | $74.62 | $65.72 | 898 |
2017-03-10 | $74.13 | $74.37 | $74.13 | $74.37 | $65.50 | 2,217 |
2017-03-09 | $75.18 | $75.18 | $74.46 | $74.46 | $65.58 | 870 |
2017-03-08 | $76.67 | $76.67 | $76.67 | $76.67 | $67.53 | 148 |
2017-03-07 | $76.66 | $76.67 | $76.42 | $76.67 | $67.53 | 692 |
2017-03-06 | $76.83 | $76.99 | $76.75 | $76.99 | $67.80 | 1,025 |
2017-03-03 | $77.05 | $77.05 | $77.05 | $77.05 | $67.86 | 345 |
2017-03-02 | $77.48 | $77.48 | $77.48 | $77.48 | $68.24 | 1,006 |
2017-03-01 | $77.74 | $78.35 | $77.74 | $78.35 | $69.01 | 765 |
2017-02-28 | $78.28 | $78.31 | $78.28 | $78.31 | $68.97 | 436 |
2017-02-27 | $77.66 | $77.66 | $77.66 | $77.66 | $68.40 | 91 |
2017-02-24 | $77.66 | $77.66 | $77.66 | $77.66 | $68.40 | 47 |
2017-02-23 | $77.66 | $77.66 | $77.66 | $77.66 | $68.40 | 318 |
2017-02-22 | $77.13 | $77.13 | $77.13 | $77.13 | $67.94 | 345 |
2017-02-21 | $77.62 | $77.62 | $77.55 | $77.55 | $68.30 | 401 |
2017-02-17 | $76.33 | $76.33 | $76.33 | $76.33 | $67.23 | 1,158 |
2017-02-16 | $75.91 | $76.45 | $75.91 | $76.43 | $67.32 | 1,571 |
2017-02-15 | $75.64 | $76.02 | $75.64 | $75.99 | $66.93 | 871 |
2017-02-14 | $76.01 | $76.05 | $76.01 | $76.05 | $66.98 | 703 |
2017-02-13 | $76.69 | $76.69 | $76.34 | $76.48 | $67.36 | 933 |
2017-02-10 | $75.83 | $76.27 | $75.83 | $76.27 | $67.17 | 1,108 |
2017-02-09 | $75.67 | $75.77 | $75.67 | $75.77 | $66.74 | 660 |
2017-02-08 | $75.38 | $75.58 | $75.18 | $75.58 | $66.57 | 1,171 |
2017-02-07 | $75.15 | $75.20 | $75.02 | $75.02 | $66.07 | 2,214 |
2017-02-06 | $75.66 | $75.66 | $74.99 | $75.01 | $66.07 | 3,244 |
2017-02-03 | $78.49 | $78.49 | $75.25 | $75.25 | $66.28 | 2,072 |
2017-02-02 | $74.69 | $74.88 | $74.46 | $74.85 | $65.92 | 505 |
2017-02-01 | $75.01 | $75.01 | $75.01 | $75.01 | $66.06 | 401 |
2017-01-31 | $75.00 | $75.44 | $75.00 | $75.44 | $66.44 | 812 |
2017-01-30 | $74.39 | $74.39 | $74.39 | $74.39 | $65.51 | 396 |
2017-01-27 | $75.65 | $75.65 | $74.80 | $74.82 | $65.90 | 5,131 |
2017-01-26 | $75.79 | $75.86 | $75.79 | $75.83 | $66.79 | 695 |
2017-01-25 | $75.90 | $75.90 | $75.90 | $75.90 | $66.85 | 310 |
2017-01-24 | $76.47 | $76.47 | $76.25 | $76.29 | $67.19 | 1,301 |
2017-01-23 | $75.96 | $76.18 | $75.95 | $76.18 | $67.10 | 1,463 |
2017-01-20 | $75.39 | $75.62 | $75.39 | $75.62 | $66.60 | 1,002 |
2017-01-19 | $75.16 | $75.16 | $75.11 | $75.11 | $66.16 | 524 |
2017-01-18 | $75.95 | $75.97 | $75.89 | $75.97 | $66.91 | 733 |
2017-01-17 | $75.70 | $75.82 | $75.62 | $75.82 | $66.78 | 1,023 |
2017-01-13 | $75.06 | $75.22 | $75.06 | $75.22 | $66.25 | 1,138 |
2017-01-12 | $74.97 | $75.22 | $74.97 | $75.22 | $66.25 | 624 |
2017-01-11 | $75.67 | $75.67 | $74.92 | $74.92 | $65.99 | 1,105 |
2017-01-10 | $75.98 | $75.98 | $75.98 | $75.98 | $66.92 | 228 |
2017-01-09 | $76.39 | $76.39 | $75.96 | $75.98 | $66.92 | 1,611 |
2017-01-06 | $76.58 | $76.67 | $76.54 | $76.67 | $67.53 | 1,715 |
2017-01-05 | $76.55 | $76.59 | $76.47 | $76.59 | $67.46 | 2,022 |
2017-01-04 | $76.46 | $76.46 | $76.46 | $76.46 | $67.34 | 360 |
2017-01-03 | $74.89 | $75.16 | $74.89 | $75.03 | $66.08 | 870 |
2016-12-30 | $73.40 | $73.40 | $73.40 | $73.40 | $64.65 | 182 |
2016-12-29 | $73.40 | $73.40 | $73.40 | $73.40 | $64.65 | 71 |
2016-12-28 | $73.48 | $73.66 | $73.35 | $73.40 | $64.65 | 962 |
2016-12-27 | $74.10 | $74.25 | $74.10 | $74.10 | $65.26 | 705 |
2016-12-23 | $73.59 | $73.83 | $73.59 | $73.83 | $65.02 | 1,406 |
2016-12-22 | $73.52 | $73.52 | $73.11 | $73.50 | $64.73 | 1,558 |
2016-12-21 | $74.61 | $74.87 | $74.23 | $74.23 | $65.38 | 1,420 |
2016-12-20 | $74.37 | $75.05 | $74.37 | $74.56 | $65.66 | 1,979 |
2016-12-19 | $74.24 | $74.70 | $74.24 | $74.52 | $65.63 | 3,050 |
2016-12-16 | $73.91 | $73.91 | $73.91 | $73.91 | $65.10 | 241 |
2016-12-15 | $74.77 | $75.05 | $74.77 | $75.05 | $64.63 | 551 |
2016-12-14 | $75.41 | $75.49 | $75.41 | $75.44 | $64.96 | 729 |
2016-12-13 | $76.91 | $76.91 | $76.28 | $76.30 | $65.70 | 688 |
2016-12-12 | $76.14 | $76.14 | $76.14 | $76.14 | $65.56 | 124 |
2016-12-09 | $76.31 | $76.31 | $76.01 | $76.14 | $65.56 | 1,483 |
2016-12-08 | $76.19 | $76.19 | $76.06 | $76.06 | $65.49 | 1,190 |
2016-12-07 | $75.20 | $75.46 | $75.20 | $75.44 | $64.96 | 2,150 |
2016-12-06 | $74.23 | $74.39 | $74.21 | $74.21 | $63.90 | 716 |
2016-12-05 | $73.55 | $73.86 | $73.55 | $73.86 | $63.60 | 660 |
2016-12-02 | $73.63 | $73.63 | $73.63 | $73.63 | $63.41 | 329 |
2016-12-01 | $73.26 | $73.26 | $73.26 | $73.26 | $63.09 | 262 |
2016-11-30 | $73.72 | $74.07 | $73.72 | $74.05 | $63.76 | 1,896 |
2016-11-29 | $74.80 | $74.82 | $74.54 | $74.59 | $64.23 | 2,251 |
2016-11-28 | $73.14 | $73.14 | $73.14 | $73.14 | $62.98 | 174 |
2016-11-25 | $73.14 | $73.14 | $73.14 | $73.14 | $62.98 | 87 |
2016-11-23 | $73.20 | $73.20 | $72.88 | $73.14 | $62.98 | 851 |
2016-11-22 | $72.92 | $72.92 | $72.92 | $72.92 | $62.79 | 472 |
2016-11-21 | $72.93 | $72.93 | $72.80 | $72.80 | $62.69 | 410 |
2016-11-18 | $72.34 | $72.58 | $72.32 | $72.58 | $62.50 | 1,085 |
2016-11-17 | $72.88 | $72.99 | $72.34 | $72.44 | $62.38 | 1,825 |
2016-11-16 | $72.47 | $72.96 | $72.47 | $72.96 | $62.82 | 566 |
2016-11-15 | $73.70 | $73.80 | $73.04 | $73.04 | $62.89 | 1,403 |
2016-11-14 | $71.96 | $71.96 | $71.96 | $71.96 | $61.96 | 205 |
2016-11-11 | $72.55 | $72.55 | $71.90 | $71.96 | $61.96 | 1,292 |
2016-11-10 | $71.34 | $71.34 | $71.34 | $71.34 | $61.43 | 362 |
2016-11-09 | $71.29 | $73.24 | $71.29 | $73.24 | $63.07 | 1,393 |
2016-11-08 | $74.27 | $74.38 | $74.27 | $74.38 | $64.05 | 923 |
2016-11-07 | $74.07 | $74.07 | $74.07 | $74.07 | $63.78 | 552 |
2016-11-04 | $72.24 | $72.98 | $72.24 | $72.98 | $62.84 | 1,427 |
2016-11-03 | $72.66 | $72.66 | $72.66 | $72.66 | $62.57 | 457 |
2016-11-02 | $73.14 | $73.25 | $72.95 | $72.96 | $62.83 | 2,797 |
2016-11-01 | $74.74 | $74.74 | $74.33 | $74.33 | $64.01 | 1,155 |
2016-10-31 | $75.19 | $75.19 | $75.19 | $75.19 | $64.75 | 124 |
2016-10-28 | $74.68 | $74.68 | $74.21 | $74.21 | $63.90 | 333 |
2016-10-27 | $74.36 | $74.36 | $74.36 | $74.36 | $64.03 | 541 |
2016-10-26 | $76.92 | $76.92 | $76.92 | $76.92 | $66.24 | 356 |
2016-10-25 | $76.89 | $76.92 | $76.89 | $76.92 | $66.24 | 1,390 |
2016-10-24 | $76.91 | $77.14 | $76.90 | $77.14 | $66.42 | 647 |
2016-10-21 | $77.01 | $77.01 | $77.01 | $77.01 | $66.31 | 313 |
2016-10-20 | $77.08 | $77.10 | $77.04 | $77.04 | $66.34 | 6,045 |
2016-10-19 | $76.80 | $76.80 | $76.80 | $76.80 | $66.13 | 156 |
2016-10-18 | $76.80 | $76.80 | $76.80 | $76.80 | $66.13 | 87 |
2016-10-17 | $76.86 | $77.00 | $76.80 | $76.80 | $66.13 | 739 |
2016-10-14 | $75.25 | $75.25 | $75.25 | $75.25 | $64.80 | 92 |
2016-10-13 | $75.25 | $75.25 | $75.25 | $75.25 | $64.80 | 5 |
2016-10-12 | $75.25 | $75.25 | $75.25 | $75.25 | $64.80 | 29 |
2016-10-11 | $75.56 | $75.58 | $75.25 | $75.25 | $64.80 | 1,436 |
2016-10-10 | $75.81 | $75.97 | $75.81 | $75.97 | $65.42 | 531 |
2016-10-07 | $75.35 | $75.35 | $75.35 | $75.35 | $64.89 | 145 |
2016-10-06 | $75.44 | $75.44 | $75.44 | $75.44 | $64.96 | 172 |
2016-10-05 | $75.80 | $75.88 | $75.44 | $75.44 | $64.96 | 6,890 |
2016-10-04 | $77.60 | $77.60 | $76.99 | $76.99 | $66.30 | 432 |
2016-10-03 | $78.80 | $78.80 | $78.15 | $78.15 | $67.29 | 2,735 |
2016-09-30 | $79.65 | $79.65 | $79.65 | $79.65 | $68.58 | 142 |
2016-09-29 | $80.61 | $80.61 | $80.18 | $80.18 | $69.04 | 562 |
2016-09-28 | $80.35 | $80.35 | $80.35 | $80.35 | $69.19 | 186 |
2016-09-27 | $80.72 | $80.72 | $80.48 | $80.48 | $69.30 | 544 |
2016-09-26 | $80.63 | $80.90 | $80.63 | $80.90 | $69.66 | 927 |
2016-09-23 | $80.92 | $80.92 | $80.92 | $80.92 | $69.68 | 312 |
2016-09-22 | $79.05 | $80.30 | $79.05 | $80.30 | $69.15 | 991 |
2016-09-21 | $78.16 | $78.68 | $77.43 | $78.68 | $67.75 | 1,676 |
2016-09-20 | $78.21 | $78.21 | $78.21 | $78.21 | $67.35 | 27 |
2016-09-19 | $78.21 | $78.21 | $78.21 | $78.21 | $67.35 | 484 |
2016-09-16 | $77.49 | $77.49 | $77.49 | $77.49 | $66.73 | 412 |
2016-09-15 | $77.60 | $77.82 | $77.60 | $77.82 | $66.73 | 919 |
2016-09-14 | $77.67 | $77.69 | $77.54 | $77.69 | $66.62 | 430 |
2016-09-13 | $78.57 | $78.57 | $77.35 | $77.77 | $66.69 | 1,626 |
2016-09-12 | $78.51 | $79.80 | $78.51 | $79.80 | $68.43 | 610 |
2016-09-09 | $78.63 | $78.95 | $78.51 | $78.95 | $67.70 | 606 |
2016-09-08 | $82.02 | $82.02 | $82.02 | $82.02 | $70.33 | 221 |
2016-09-07 | $82.02 | $82.02 | $82.02 | $82.02 | $70.33 | 28 |
2016-09-06 | $81.60 | $82.02 | $81.60 | $82.02 | $70.33 | 3,457 |
2016-09-02 | $81.40 | $81.40 | $81.25 | $81.25 | $69.67 | 623 |
2016-09-01 | $80.51 | $80.57 | $80.51 | $80.54 | $69.06 | 1,461 |
2016-08-31 | $80.56 | $80.89 | $80.52 | $80.61 | $69.12 | 666 |
2016-08-30 | $81.12 | $81.12 | $80.20 | $80.66 | $69.17 | 2,018 |
2016-08-29 | $80.97 | $80.97 | $80.97 | $80.97 | $69.43 | 512 |
2016-08-26 | $80.83 | $80.83 | $80.21 | $80.21 | $68.78 | 602 |
2016-08-25 | $80.93 | $80.93 | $80.90 | $80.90 | $69.37 | 906 |
2016-08-24 | $80.59 | $80.59 | $80.23 | $80.53 | $69.06 | 2,165 |
2016-08-23 | $80.96 | $80.96 | $80.96 | $80.96 | $69.42 | 929 |
2016-08-22 | $80.40 | $80.40 | $80.40 | $80.40 | $68.94 | 363 |
2016-08-19 | $80.26 | $80.34 | $80.17 | $80.34 | $68.89 | 3,076 |
2016-08-18 | $81.16 | $81.16 | $80.71 | $80.71 | $69.21 | 1,442 |
2016-08-17 | $80.60 | $80.60 | $80.60 | $80.60 | $69.12 | 221 |
2016-08-16 | $80.94 | $80.94 | $80.82 | $80.82 | $69.30 | 528 |
2016-08-15 | $81.77 | $81.78 | $81.60 | $81.65 | $70.01 | 1,003 |
2016-08-12 | $81.52 | $81.52 | $81.52 | $81.52 | $69.90 | 282 |
2016-08-11 | $81.41 | $81.45 | $81.21 | $81.45 | $69.84 | 2,107 |
2016-08-10 | $82.42 | $82.42 | $82.20 | $82.20 | $70.49 | 555 |
2016-08-09 | $81.90 | $81.93 | $81.90 | $81.93 | $70.26 | 451 |
2016-08-08 | $81.73 | $81.73 | $81.73 | $81.73 | $70.08 | 100 |
2016-08-05 | $81.83 | $81.91 | $81.69 | $81.69 | $70.05 | 4,253 |
2016-08-04 | $81.93 | $81.93 | $81.78 | $81.78 | $70.12 | 445 |
2016-08-03 | $82.07 | $82.19 | $82.04 | $82.04 | $70.35 | 1,658 |
2016-08-02 | $82.65 | $82.65 | $82.46 | $82.56 | $70.80 | 1,249 |
2016-08-01 | $83.62 | $83.62 | $83.54 | $83.54 | $71.64 | 285 |
2016-07-29 | $83.21 | $83.41 | $83.21 | $83.39 | $71.51 | 830 |
2016-07-28 | $82.51 | $82.51 | $82.51 | $82.51 | $70.75 | 608 |
2016-07-27 | $81.67 | $81.74 | $81.48 | $81.74 | $70.09 | 2,949 |
2016-07-26 | $82.20 | $82.28 | $82.20 | $82.24 | $70.52 | 1,213 |
2016-07-25 | $82.41 | $82.70 | $82.41 | $82.70 | $70.92 | 1,143 |
2016-07-22 | $81.93 | $81.93 | $81.93 | $81.93 | $70.26 | 404 |
2016-07-21 | $81.60 | $81.96 | $81.60 | $81.88 | $70.21 | 1,006 |
2016-07-20 | $81.47 | $81.47 | $81.47 | $81.47 | $69.86 | 123 |
2016-07-19 | $81.47 | $81.47 | $81.47 | $81.47 | $69.86 | 216 |
2016-07-18 | $81.75 | $81.75 | $81.35 | $81.47 | $69.86 | 1,222 |
2016-07-15 | $81.45 | $81.45 | $81.45 | $81.45 | $69.84 | 84 |
2016-07-14 | $83.01 | $83.01 | $81.16 | $81.45 | $69.84 | 1,576 |
2016-07-13 | $81.50 | $81.94 | $81.50 | $81.84 | $70.18 | 573 |
2016-07-12 | $81.49 | $81.52 | $81.27 | $81.52 | $69.90 | 1,157 |
2016-07-11 | $81.05 | $81.43 | $81.05 | $81.40 | $69.80 | 1,621 |
2016-07-08 | $79.77 | $80.91 | $79.77 | $80.79 | $69.28 | 2,444 |
2016-07-07 | $79.49 | $79.50 | $79.33 | $79.40 | $68.09 | 2,823 |
2016-07-06 | $80.02 | $80.20 | $80.02 | $80.20 | $68.77 | 421 |
2016-07-05 | $80.28 | $80.30 | $80.25 | $80.25 | $68.82 | 4,413 |
2016-07-01 | $80.48 | $80.48 | $80.48 | $80.48 | $69.01 | 468 |
2016-06-30 | $79.40 | $79.70 | $78.87 | $79.68 | $68.33 | 2,872 |
2016-06-29 | $78.78 | $79.03 | $78.78 | $79.03 | $67.77 | 590 |
2016-06-28 | $77.32 | $77.69 | $77.32 | $77.63 | $66.57 | 1,539 |
2016-06-27 | $75.93 | $75.93 | $75.93 | $75.93 | $65.11 | 382 |
2016-06-24 | $76.50 | $76.52 | $76.25 | $76.50 | $65.60 | 2,116 |
2016-06-23 | $76.44 | $77.18 | $76.42 | $77.18 | $66.18 | 1,318 |
2016-06-22 | $76.90 | $76.90 | $76.72 | $76.80 | $65.86 | 1,063 |
2016-06-21 | $76.90 | $77.06 | $76.90 | $76.98 | $66.01 | 416 |
2016-06-20 | $76.87 | $76.87 | $76.87 | $76.87 | $65.92 | 303 |
2016-06-17 | $76.10 | $76.50 | $75.93 | $76.50 | $65.60 | 1,322 |
2016-06-16 | $76.32 | $76.32 | $76.32 | $76.32 | $65.23 | 148 |
2016-06-15 | $76.32 | $76.32 | $76.32 | $76.32 | $65.23 | 167 |
2016-06-14 | $75.85 | $75.95 | $75.59 | $75.59 | $64.61 | 516 |
2016-06-13 | $76.11 | $76.11 | $76.11 | $76.11 | $65.05 | 176 |
2016-06-10 | $76.24 | $76.24 | $75.91 | $76.11 | $65.05 | 1,294 |
2016-06-09 | $76.38 | $76.38 | $76.38 | $76.38 | $65.28 | 110 |
2016-06-08 | $76.14 | $76.14 | $76.14 | $76.14 | $65.08 | 129 |
2016-06-07 | $76.14 | $76.14 | $76.14 | $76.14 | $65.08 | 332 |
2016-06-06 | $75.40 | $75.66 | $75.40 | $75.66 | $64.66 | 562 |
2016-06-03 | $75.85 | $75.92 | $75.85 | $75.88 | $64.86 | 558 |
2016-06-02 | $75.23 | $75.23 | $75.23 | $75.23 | $64.30 | 263 |
2016-06-01 | $75.65 | $75.65 | $75.01 | $75.23 | $64.30 | 1,807 |
2016-05-31 | $75.25 | $75.35 | $75.16 | $75.35 | $64.40 | 1,578 |
2016-05-27 | $75.44 | $75.44 | $75.28 | $75.28 | $64.34 | 687 |
2016-05-26 | $74.94 | $75.06 | $74.94 | $75.06 | $64.15 | 490 |
2016-05-25 | $74.97 | $74.97 | $74.97 | $74.97 | $64.08 | 144 |
2016-05-24 | $74.83 | $74.83 | $74.61 | $74.65 | $63.80 | 2,003 |
2016-05-23 | $73.78 | $73.78 | $73.78 | $73.78 | $63.06 | 77 |
2016-05-20 | $73.78 | $73.78 | $73.78 | $73.78 | $63.06 | 554 |
2016-05-19 | $73.57 | $73.57 | $73.57 | $73.57 | $62.88 | 129 |
2016-05-18 | $74.44 | $74.59 | $73.56 | $73.56 | $62.87 | 2,273 |
2016-05-17 | $75.74 | $75.74 | $75.30 | $75.30 | $64.36 | 871 |
2016-05-16 | $76.45 | $76.62 | $76.33 | $76.33 | $65.24 | 1,113 |
2016-05-13 | $75.74 | $75.74 | $75.52 | $75.66 | $64.67 | 1,059 |
2016-05-12 | $76.11 | $76.11 | $76.11 | $76.11 | $65.05 | 39 |
2016-05-11 | $76.13 | $76.13 | $76.11 | $76.11 | $65.05 | 1,098 |
2016-05-10 | $77.63 | $77.63 | $77.40 | $77.48 | $66.22 | 2,487 |
2016-05-09 | $77.41 | $77.56 | $77.41 | $77.56 | $66.29 | 334 |
2016-05-06 | $75.72 | $76.77 | $75.72 | $76.73 | $65.58 | 1,064 |
2016-05-05 | $75.40 | $75.40 | $75.40 | $75.40 | $64.44 | 122 |
2016-05-04 | $75.40 | $75.40 | $75.40 | $75.40 | $64.44 | 5,107 |
2016-05-03 | $74.60 | $74.92 | $74.59 | $74.92 | $64.03 | 825 |
2016-05-02 | $74.74 | $74.74 | $74.74 | $74.74 | $63.88 | 265 |
2016-04-29 | $73.58 | $73.58 | $73.22 | $73.22 | $62.58 | 834 |
2016-04-28 | $74.81 | $74.81 | $74.81 | $74.81 | $63.94 | 376 |
2016-04-27 | $74.42 | $74.44 | $74.42 | $74.44 | $63.62 | 420 |
2016-04-26 | $73.86 | $73.86 | $73.86 | $73.86 | $63.13 | 66 |
2016-04-25 | $73.99 | $73.99 | $73.86 | $73.86 | $63.13 | 361 |
2016-04-22 | $73.27 | $73.46 | $73.27 | $73.46 | $62.79 | 3,875 |
2016-04-21 | $73.00 | $73.18 | $73.00 | $73.04 | $62.43 | 1,343 |
2016-04-20 | $74.84 | $74.85 | $74.31 | $74.31 | $63.51 | 542 |
2016-04-19 | $75.03 | $75.03 | $75.03 | $75.03 | $64.13 | 92 |
2016-04-18 | $74.78 | $75.18 | $74.77 | $75.03 | $64.13 | 4,210 |
2016-04-15 | $75.05 | $75.05 | $74.86 | $74.86 | $63.98 | 660 |
2016-04-14 | $74.69 | $74.69 | $74.69 | $74.69 | $63.84 | 67 |
2016-04-13 | $75.75 | $75.75 | $74.69 | $74.69 | $63.84 | 589 |
2016-04-12 | $74.81 | $74.81 | $74.81 | $74.81 | $63.94 | 369 |
2016-04-11 | $75.38 | $75.38 | $74.68 | $74.73 | $63.87 | 28,072 |
2016-04-08 | $74.76 | $74.87 | $74.68 | $74.68 | $63.83 | 1,055 |
2016-04-07 | $74.03 | $74.03 | $74.03 | $74.03 | $63.28 | 739 |
2016-04-06 | $74.40 | $74.40 | $74.35 | $74.35 | $63.55 | 646 |
2016-04-05 | $74.49 | $74.49 | $74.49 | $74.49 | $63.67 | 397 |
2016-04-04 | $75.05 | $75.12 | $74.84 | $74.84 | $63.97 | 1,149 |
2016-04-01 | $74.93 | $75.06 | $74.93 | $75.02 | $64.12 | 672 |
2016-03-31 | $74.62 | $75.06 | $74.62 | $75.06 | $64.15 | 308 |
2016-03-30 | $74.82 | $74.82 | $74.74 | $74.74 | $63.88 | 552 |
2016-03-29 | $74.50 | $74.50 | $74.50 | $74.50 | $63.68 | 250 |
2016-03-28 | $72.76 | $73.37 | $72.76 | $73.37 | $62.71 | 2,033 |
2016-03-24 | $72.06 | $72.21 | $72.05 | $72.11 | $61.63 | 1,409 |
2016-03-23 | $72.74 | $72.74 | $72.67 | $72.67 | $62.11 | 916 |
2016-03-22 | $73.14 | $73.15 | $73.14 | $73.15 | $62.52 | 399 |
2016-03-21 | $72.99 | $73.01 | $72.99 | $73.01 | $62.40 | 253 |
2016-03-18 | $73.70 | $73.70 | $73.70 | $73.70 | $62.99 | 317 |
2016-03-17 | $73.80 | $74.00 | $73.80 | $74.00 | $62.92 | 297 |
2016-03-16 | $72.38 | $72.38 | $72.19 | $72.19 | $61.39 | 561 |
2016-03-15 | $72.05 | $72.32 | $71.98 | $72.32 | $61.50 | 417 |
2016-03-14 | $71.90 | $71.90 | $71.90 | $71.90 | $61.14 | 115 |
2016-03-11 | $71.35 | $71.90 | $71.35 | $71.90 | $61.14 | 357 |
2016-03-10 | $70.27 | $70.66 | $70.27 | $70.66 | $60.08 | 409 |
2016-03-09 | $71.12 | $71.12 | $70.84 | $70.84 | $60.24 | 480 |
2016-03-08 | $71.03 | $71.03 | $70.65 | $70.65 | $60.07 | 1,940 |
2016-03-07 | $70.81 | $70.81 | $70.81 | $70.81 | $60.21 | 17 |
2016-03-04 | $70.81 | $70.81 | $70.81 | $70.81 | $60.21 | 102 |
2016-03-03 | $70.54 | $70.81 | $70.54 | $70.81 | $60.21 | 882 |
2016-03-02 | $70.64 | $70.64 | $70.64 | $70.64 | $60.07 | 393 |
2016-03-01 | $69.68 | $69.68 | $69.68 | $69.68 | $59.25 | 409 |
2016-02-29 | $68.62 | $68.62 | $68.62 | $68.62 | $58.35 | 262 |
2016-02-26 | $69.26 | $69.26 | $68.96 | $68.96 | $58.64 | 451 |
2016-02-25 | $68.83 | $69.06 | $68.83 | $69.06 | $58.72 | 2,605 |
2016-02-24 | $67.18 | $67.73 | $67.18 | $67.73 | $57.59 | 804 |
2016-02-23 | $67.99 | $67.99 | $67.99 | $67.99 | $57.81 | 422 |
2016-02-22 | $65.82 | $68.14 | $65.82 | $68.14 | $57.94 | 600 |
2016-02-19 | $67.08 | $67.08 | $67.08 | $67.08 | $57.04 | 201 |
2016-02-18 | $66.26 | $67.08 | $66.26 | $67.08 | $57.04 | 428,460 |
2016-02-17 | $66.58 | $66.59 | $66.46 | $66.59 | $56.63 | 3,124 |
2016-02-16 | $65.57 | $65.57 | $65.57 | $65.57 | $55.75 | 372 |
2016-02-12 | $63.90 | $63.90 | $63.90 | $63.90 | $54.34 | 25 |
2016-02-11 | $63.89 | $63.90 | $63.89 | $63.90 | $54.34 | 9,244 |
2016-02-10 | $65.32 | $65.32 | $65.32 | $65.32 | $55.54 | 203 |
2016-02-09 | $64.31 | $64.65 | $64.15 | $64.15 | $54.55 | 2,490 |
2016-02-08 | $66.47 | $66.47 | $64.55 | $65.35 | $55.57 | 24,955 |
2016-02-05 | $69.03 | $69.03 | $68.01 | $68.01 | $57.83 | 2,637 |
2016-02-04 | $68.85 | $68.85 | $68.85 | $68.85 | $58.54 | 111 |
2016-02-03 | $68.85 | $68.85 | $68.85 | $68.85 | $58.54 | 96 |
2016-02-02 | $69.86 | $69.86 | $68.85 | $68.85 | $58.54 | 695 |
2016-02-01 | $68.96 | $68.96 | $68.96 | $68.96 | $58.64 | 431 |
2016-01-29 | $68.96 | $68.96 | $68.96 | $68.96 | $58.64 | 76 |
2016-01-28 | $68.96 | $68.96 | $68.96 | $68.96 | $58.64 | 340 |
2016-01-27 | $69.41 | $69.41 | $68.51 | $68.56 | $58.30 | 7,831 |
2016-01-26 | $69.27 | $69.89 | $69.27 | $69.89 | $59.43 | 724 |
2016-01-25 | $68.96 | $69.00 | $68.54 | $68.54 | $58.28 | 2,726 |
2016-01-22 | $68.59 | $69.02 | $68.59 | $69.02 | $58.69 | 13,086 |
2016-01-21 | $67.45 | $67.45 | $67.45 | $67.45 | $57.35 | 387 |
2016-01-20 | $66.25 | $66.47 | $66.25 | $66.47 | $56.52 | 641 |
2016-01-19 | $68.71 | $68.71 | $68.47 | $68.70 | $58.41 | 1,470 |
2016-01-15 | $68.25 | $68.25 | $68.25 | $68.25 | $58.03 | 223 |
2016-01-14 | $68.79 | $69.39 | $68.79 | $69.39 | $59.00 | 1,596 |
2016-01-13 | $70.45 | $70.45 | $70.14 | $70.18 | $59.67 | 815 |
2016-01-12 | $70.49 | $70.49 | $69.92 | $70.25 | $59.73 | 592 |
2016-01-11 | $70.57 | $70.91 | $70.57 | $70.91 | $60.30 | 721 |
2016-01-08 | $72.25 | $72.25 | $70.65 | $70.81 | $60.21 | 659 |
2016-01-07 | $71.55 | $71.55 | $71.23 | $71.23 | $60.57 | 1,166 |
2016-01-06 | $72.67 | $72.67 | $72.04 | $72.12 | $61.32 | 21,571 |
2016-01-05 | $72.44 | $72.87 | $72.29 | $72.87 | $61.96 | 2,349 |
2016-01-04 | $72.16 | $72.16 | $71.02 | $71.57 | $60.86 | 2,000 |
2015-12-31 | $73.84 | $73.84 | $72.75 | $72.75 | $61.86 | 382 |
2015-12-30 | $73.52 | $73.59 | $73.15 | $73.16 | $62.21 | 2,434 |
2015-12-29 | $73.36 | $73.59 | $73.28 | $73.34 | $62.36 | 6,643 |
2015-12-28 | $72.37 | $72.83 | $72.37 | $72.83 | $61.93 | 789 |
2015-12-24 | $72.26 | $72.26 | $72.26 | $72.26 | $61.44 | 73 |
2015-12-23 | $72.69 | $73.09 | $72.69 | $73.09 | $60.76 | 3,035 |
2015-12-22 | $72.59 | $72.72 | $72.58 | $72.70 | $60.43 | 1,291 |
2015-12-21 | $71.86 | $72.01 | $71.86 | $71.97 | $59.83 | 11,289 |
2015-12-18 | $72.10 | $72.14 | $72.08 | $72.14 | $59.97 | 1,252 |
2015-12-17 | $73.53 | $73.53 | $73.53 | $73.53 | $60.42 | 351 |
2015-12-16 | $72.99 | $73.15 | $72.99 | $73.06 | $60.03 | 14,598 |
2015-12-15 | $71.40 | $71.40 | $71.40 | $71.40 | $58.66 | 246 |
2015-12-14 | $71.40 | $71.40 | $71.40 | $71.40 | $58.66 | 312 |
2015-12-11 | $71.02 | $71.63 | $70.96 | $71.27 | $58.56 | 5,740 |
2015-12-10 | $72.42 | $72.42 | $71.63 | $71.63 | $58.85 | 7,771 |
2015-12-09 | $72.20 | $72.20 | $72.02 | $72.09 | $59.23 | 1,373 |
2015-12-08 | $72.65 | $72.89 | $72.65 | $72.89 | $59.89 | 956 |
2015-12-07 | $72.64 | $72.69 | $72.64 | $72.69 | $59.72 | 2,191 |
2015-12-04 | $72.61 | $72.61 | $72.55 | $72.55 | $59.61 | 1,786 |
2015-12-03 | $72.06 | $72.06 | $72.06 | $72.06 | $59.21 | 1,164 |
2015-12-02 | $73.36 | $73.36 | $73.36 | $73.36 | $60.28 | 449 |
2015-12-01 | $73.98 | $73.99 | $73.98 | $73.99 | $60.79 | 326 |
2015-11-30 | $73.11 | $73.11 | $73.11 | $73.11 | $60.07 | 371 |
2015-11-27 | $73.40 | $73.40 | $73.40 | $73.40 | $60.31 | 136 |
2015-11-25 | $72.93 | $73.11 | $72.93 | $73.11 | $60.07 | 485 |
2015-11-24 | $73.40 | $73.40 | $73.40 | $73.40 | $60.31 | 211 |
2015-11-23 | $73.62 | $73.62 | $73.40 | $73.40 | $60.31 | 689 |
2015-11-20 | $73.23 | $73.25 | $73.23 | $73.25 | $60.18 | 1,702 |
2015-11-19 | $72.70 | $72.70 | $72.56 | $72.60 | $59.65 | 2,847 |
2015-11-18 | $71.57 | $72.02 | $71.57 | $72.02 | $59.17 | 670 |
2015-11-17 | $71.61 | $71.72 | $71.61 | $71.72 | $58.93 | 2,778 |
2015-11-16 | $70.74 | $71.19 | $70.74 | $71.19 | $58.49 | 1,015 |
2015-11-13 | $71.20 | $71.46 | $71.09 | $71.09 | $58.41 | 1,167 |
2015-11-12 | $71.79 | $71.79 | $71.79 | $71.79 | $58.98 | 50 |
2015-11-11 | $71.79 | $71.79 | $71.79 | $71.79 | $58.98 | 427 |
2015-11-10 | $71.19 | $71.64 | $71.19 | $71.64 | $58.86 | 357 |
2015-11-09 | $71.55 | $71.55 | $71.20 | $71.20 | $58.50 | 2,078 |
2015-11-06 | $73.30 | $73.30 | $71.59 | $71.59 | $58.82 | 867 |
2015-11-05 | $73.84 | $74.31 | $73.71 | $74.28 | $61.03 | 1,411 |
2015-11-04 | $74.03 | $74.03 | $73.94 | $73.94 | $60.75 | 482 |
2015-11-03 | $74.59 | $74.59 | $74.59 | $74.59 | $61.29 | 153 |
2015-11-02 | $73.67 | $74.42 | $73.67 | $74.42 | $61.15 | 520 |
2015-10-30 | $73.61 | $73.61 | $73.42 | $73.42 | $60.33 | 476 |
2015-10-29 | $73.65 | $73.73 | $73.65 | $73.73 | $60.58 | 296 |
2015-10-28 | $74.05 | $74.05 | $73.56 | $73.56 | $60.44 | 405 |
2015-10-27 | $73.53 | $73.60 | $73.50 | $73.60 | $60.47 | 1,241 |
2015-10-26 | $73.57 | $73.61 | $73.57 | $73.61 | $60.48 | 807 |
2015-10-23 | $74.53 | $74.53 | $73.65 | $73.65 | $60.52 | 370 |
2015-10-22 | $73.78 | $74.40 | $73.78 | $74.40 | $61.13 | 889 |
2015-10-21 | $74.08 | $74.08 | $73.73 | $73.73 | $60.58 | 329 |
2015-10-20 | $73.92 | $73.92 | $73.92 | $73.92 | $60.73 | 316 |
2015-10-19 | $73.49 | $73.49 | $73.49 | $73.49 | $60.38 | 366 |
2015-10-16 | $73.01 | $73.01 | $72.95 | $72.95 | $59.94 | 708 |
2015-10-15 | $71.50 | $71.98 | $71.50 | $71.98 | $59.14 | 1,481 |
2015-10-14 | $72.00 | $72.00 | $71.52 | $71.52 | $58.76 | 1,687 |
2015-10-13 | $72.98 | $73.64 | $71.92 | $72.03 | $59.18 | 4,014 |
2015-10-12 | $72.89 | $72.89 | $72.52 | $72.52 | $59.58 | 363 |
2015-10-09 | $72.10 | $72.10 | $72.05 | $72.05 | $59.20 | 4,712 |
2015-10-08 | $71.96 | $71.96 | $71.96 | $71.96 | $59.12 | 339 |
2015-10-07 | $71.46 | $71.46 | $71.46 | $71.46 | $58.71 | 345 |
2015-10-06 | $70.88 | $71.00 | $70.87 | $70.95 | $58.29 | 10,976 |
2015-10-05 | $70.50 | $71.04 | $70.50 | $71.03 | $58.36 | 2,724 |
2015-10-02 | $68.77 | $69.88 | $68.55 | $69.88 | $57.42 | 15,842 |
2015-10-01 | $67.81 | $69.22 | $67.81 | $69.10 | $56.77 | 14,824 |
2015-09-30 | $67.65 | $67.65 | $67.65 | $67.65 | $55.58 | 129 |
2015-09-29 | $67.65 | $67.65 | $67.65 | $67.65 | $55.58 | 358 |
2015-09-28 | $67.70 | $67.70 | $67.27 | $67.65 | $55.58 | 41,560 |
2015-09-25 | $68.71 | $68.71 | $68.71 | $68.71 | $56.45 | 797 |
2015-09-24 | $68.63 | $68.63 | $68.63 | $68.63 | $56.39 | 218 |
2015-09-23 | $68.94 | $68.94 | $68.63 | $68.63 | $56.39 | 529 |
2015-09-22 | $68.60 | $68.67 | $68.60 | $68.67 | $56.42 | 584 |
2015-09-21 | $69.55 | $69.55 | $69.55 | $69.55 | $57.14 | 1,794 |
2015-09-18 | $69.20 | $69.56 | $69.09 | $69.40 | $57.02 | 10,183 |
2015-09-17 | $68.86 | $68.86 | $68.86 | $68.86 | $56.42 | 517 |
2015-09-16 | $68.22 | $68.22 | $68.22 | $68.22 | $55.90 | 689 |
2015-09-15 | $67.49 | $67.49 | $67.49 | $67.49 | $55.30 | 1,215 |
2015-09-14 | $67.40 | $67.41 | $67.21 | $67.24 | $55.09 | 3,800 |
2015-09-11 | $67.04 | $67.04 | $67.04 | $67.04 | $54.93 | 247 |
2015-09-10 | $66.39 | $66.39 | $66.39 | $66.39 | $54.40 | 52 |
2015-09-09 | $66.90 | $66.91 | $66.37 | $66.39 | $54.40 | 13,478 |
2015-09-08 | $66.61 | $66.88 | $66.34 | $66.88 | $54.80 | 1,022 |
2015-09-04 | $67.19 | $67.19 | $67.19 | $67.19 | $55.05 | 300 |
2015-09-03 | $67.04 | $67.19 | $66.94 | $67.19 | $55.05 | 503 |
2015-09-02 | $66.72 | $66.72 | $66.72 | $66.72 | $54.67 | 95 |