Invesco Dynamic Market ETF (PWC) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.52 ($-0.12) -0.26%
Invesco Dynamic Market ETF - Daily Information
Click for more stock information on Invesco Dynamic Market ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.55 |
Previous Close | $46.52 |
High | $46.55 |
Low | $46.52 |
Adjusted Open | $46.55 |
Previous Adjusted Close | $46.52 |
Adjusted High | $46.55 |
Adjusted Low | $46.52 |
About Invesco Dynamic Market ETF (PWC)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”), compiles and maintains the Underlying Index, which is composed of U.S. stocks that ICE Data included pursuant to a proprietary selection methodology. Stocks are selected from the top of each sector and size category in a manner designed to produce an index with sector and size dispersion similar to the overall broad market. As of June 30, 2020, the Underlying Index was comprised of 99 constituents with market capitalizations ranging from $667 million to $1.6 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Dynamic Market ETF (PWC)
Historical Stock Data for Invesco Dynamic Market ETF (PWC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $46.55 | $46.55 | $46.52 | $46.52 | $46.52 | 602 |
2025-04-30 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 100 |
2025-04-29 | $46.20 | $46.28 | $46.20 | $46.28 | $46.28 | 160 |
2025-04-28 | $45.81 | $46.02 | $45.64 | $46.02 | $46.02 | 1,901 |
2025-04-25 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 158 |
2025-04-24 | $45.85 | $46.03 | $45.85 | $46.03 | $46.03 | 876 |
2025-04-23 | $46.40 | $46.40 | $46.00 | $46.00 | $46.00 | 1,838 |
2025-04-22 | $45.30 | $45.75 | $45.30 | $45.72 | $45.72 | 11,675 |
2025-04-21 | $44.96 | $44.97 | $44.35 | $44.79 | $44.79 | 5,124 |
2025-04-17 | $45.70 | $45.85 | $45.59 | $45.59 | $45.59 | 1,422 |
2025-04-16 | $45.74 | $45.78 | $45.07 | $45.25 | $45.25 | 3,107 |
2025-04-15 | $45.87 | $45.87 | $45.80 | $45.80 | $45.80 | 404 |
2025-04-14 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 402 |
2025-04-11 | $44.49 | $45.32 | $44.43 | $45.31 | $45.31 | 2,739 |
2025-04-10 | $44.85 | $44.90 | $44.49 | $44.58 | $44.58 | 1,565 |
2025-04-09 | $42.78 | $45.54 | $42.59 | $45.54 | $45.54 | 3,301 |
2025-04-08 | $44.44 | $44.44 | $42.72 | $42.72 | $42.72 | 3,176 |
2025-04-07 | $42.74 | $43.75 | $42.01 | $43.37 | $43.37 | 13,738 |
2025-04-04 | $45.35 | $45.35 | $43.88 | $43.89 | $43.89 | 4,829 |
2025-04-03 | $46.67 | $46.84 | $46.44 | $46.44 | $46.44 | 4,240 |
2025-04-02 | $47.93 | $48.14 | $47.83 | $48.14 | $48.14 | 2,433 |
2025-04-01 | $47.33 | $47.84 | $47.33 | $47.70 | $47.70 | 8,541 |
2025-03-31 | $47.39 | $47.84 | $47.25 | $47.70 | $47.70 | 2,603 |
2025-03-28 | $47.49 | $47.49 | $46.96 | $47.05 | $47.05 | 1,983 |
2025-03-27 | $47.59 | $47.70 | $47.45 | $47.48 | $47.48 | 2,970 |
2025-03-26 | $47.73 | $47.81 | $47.56 | $47.56 | $47.56 | 3,608 |
2025-03-25 | $47.66 | $47.66 | $47.42 | $47.42 | $47.42 | 1,430 |
2025-03-24 | $47.46 | $47.56 | $47.37 | $47.55 | $47.55 | 1,090 |
2025-03-21 | $46.94 | $47.10 | $46.94 | $47.10 | $47.10 | 731 |
2025-03-20 | $47.43 | $47.43 | $47.29 | $47.33 | $47.33 | 1,195 |
2025-03-19 | $47.25 | $47.60 | $47.25 | $47.56 | $47.56 | 3,763 |
2025-03-18 | $47.30 | $47.30 | $47.18 | $47.27 | $47.27 | 2,122 |
2025-03-17 | $46.78 | $47.53 | $46.78 | $47.53 | $47.53 | 1,421 |
2025-03-14 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 463 |
2025-03-13 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 137 |
2025-03-12 | $46.75 | $47.01 | $46.73 | $46.84 | $46.84 | 3,575 |
2025-03-11 | $47.26 | $47.27 | $47.00 | $47.00 | $47.00 | 9,607 |
2025-03-10 | $47.96 | $48.15 | $47.55 | $47.79 | $47.79 | 11,475 |
2025-03-07 | $47.57 | $48.30 | $47.57 | $48.30 | $48.30 | 1,723 |
2025-03-06 | $47.77 | $48.01 | $47.74 | $47.87 | $47.87 | 1,465 |
2025-03-05 | $48.10 | $48.28 | $47.80 | $48.28 | $48.28 | 1,664 |
2025-03-04 | $48.19 | $48.22 | $48.04 | $48.04 | $48.04 | 879 |
2025-03-03 | $49.25 | $49.29 | $48.59 | $48.76 | $48.76 | 2,974 |
2025-02-28 | $48.60 | $49.05 | $48.59 | $49.05 | $49.05 | 1,616 |
2025-02-27 | $48.79 | $48.79 | $48.57 | $48.58 | $48.58 | 4,796 |
2025-02-26 | $48.93 | $49.09 | $48.79 | $48.79 | $48.79 | 1,154 |
2025-02-25 | $48.98 | $49.07 | $48.86 | $48.96 | $48.96 | 174,250 |
2025-02-24 | $48.90 | $48.90 | $48.83 | $48.83 | $48.83 | 3,888 |
2025-02-21 | $48.61 | $48.62 | $48.61 | $48.62 | $48.62 | 1,231 |
2025-02-20 | $48.81 | $49.06 | $48.81 | $49.06 | $49.06 | 626 |
2025-02-19 | $48.70 | $49.09 | $48.70 | $49.09 | $49.09 | 2,745 |
2025-02-18 | $48.75 | $48.82 | $48.75 | $48.82 | $48.82 | 258 |
2025-02-14 | $48.72 | $48.75 | $48.72 | $48.75 | $48.75 | 1,009 |
2025-02-13 | $48.67 | $48.97 | $48.67 | $48.97 | $48.97 | 268 |
2025-02-12 | $48.54 | $48.54 | $48.52 | $48.52 | $48.52 | 551 |
2025-02-11 | $48.66 | $48.78 | $48.66 | $48.78 | $48.78 | 1,790 |
2025-02-10 | $48.53 | $48.69 | $48.53 | $48.69 | $48.69 | 1,594 |
2025-02-07 | $48.78 | $48.78 | $48.69 | $48.69 | $48.69 | 936 |
2025-02-06 | $48.84 | $48.93 | $48.84 | $48.93 | $48.93 | 1,567 |
2025-02-05 | $48.74 | $49.01 | $48.74 | $49.01 | $49.01 | 774 |
2025-02-04 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 149 |
2025-02-03 | $47.96 | $48.65 | $47.96 | $48.51 | $48.51 | 3,715 |
2025-01-31 | $49.04 | $49.04 | $48.58 | $48.63 | $48.63 | 770 |
2025-01-30 | $49.10 | $49.13 | $49.03 | $49.03 | $49.03 | 890 |
2025-01-29 | $48.53 | $48.53 | $48.49 | $48.53 | $48.53 | 569 |
2025-01-28 | $48.78 | $48.83 | $48.57 | $48.57 | $48.57 | 1,122 |
2025-01-27 | $48.75 | $48.92 | $48.75 | $48.92 | $48.92 | 990 |
2025-01-24 | $48.41 | $48.62 | $48.41 | $48.56 | $48.56 | 1,197 |
2025-01-23 | $48.48 | $48.49 | $48.48 | $48.48 | $48.48 | 1,169 |
2025-01-22 | $48.59 | $48.59 | $48.49 | $48.49 | $48.49 | 425 |
2025-01-21 | $48.59 | $48.73 | $48.59 | $48.73 | $48.73 | 592 |
2025-01-17 | $48.42 | $48.42 | $48.25 | $48.25 | $48.25 | 332 |
2025-01-16 | $47.68 | $48.10 | $47.68 | $48.10 | $48.10 | 4,360 |
2025-01-15 | $47.61 | $47.71 | $47.61 | $47.68 | $47.68 | 616 |
2025-01-14 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 69 |
2025-01-13 | $46.60 | $46.90 | $46.60 | $46.89 | $46.89 | 2,026 |
2025-01-10 | $46.65 | $46.65 | $46.46 | $46.53 | $46.53 | 4,238 |
2025-01-08 | $46.61 | $47.08 | $46.61 | $47.08 | $47.08 | 305 |
2025-01-07 | $46.99 | $47.04 | $46.86 | $46.86 | $46.86 | 386 |
2025-01-06 | $47.18 | $47.37 | $46.85 | $46.88 | $46.88 | 4,385 |
2025-01-03 | $47.12 | $47.17 | $47.11 | $47.12 | $47.12 | 2,109 |
2025-01-02 | $47.12 | $47.12 | $46.77 | $46.77 | $46.77 | 1,603 |
2024-12-31 | $46.90 | $46.90 | $46.85 | $46.85 | $46.85 | 658 |
2024-12-30 | $46.79 | $46.90 | $46.79 | $46.86 | $46.86 | 1,709 |
2024-12-27 | $47.42 | $47.58 | $47.08 | $47.21 | $47.21 | 1,584 |
2024-12-26 | $47.44 | $47.58 | $47.44 | $47.56 | $47.56 | 1,031 |
2024-12-24 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 74 |
2024-12-23 | $46.74 | $47.14 | $46.73 | $47.14 | $47.14 | 1,055 |
2024-12-20 | $46.75 | $47.25 | $46.75 | $47.25 | $47.06 | 862 |
2024-12-19 | $46.89 | $46.89 | $46.76 | $46.76 | $46.58 | 838 |
2024-12-18 | $47.94 | $47.94 | $46.97 | $46.97 | $46.78 | 1,369 |
2024-12-17 | $48.07 | $48.07 | $47.80 | $47.90 | $47.71 | 7,575 |
2024-12-16 | $48.39 | $48.41 | $48.21 | $48.21 | $48.01 | 434 |
2024-12-13 | $48.38 | $48.38 | $48.36 | $48.36 | $48.16 | 276 |
2024-12-12 | $48.51 | $48.60 | $48.38 | $48.38 | $48.18 | 7,841 |
2024-12-11 | $48.58 | $48.58 | $48.58 | $48.58 | $48.39 | 107 |
2024-12-10 | $48.93 | $49.08 | $48.86 | $48.86 | $48.66 | 988 |
2024-12-09 | $49.31 | $49.33 | $49.14 | $49.14 | $48.94 | 1,140 |
2024-12-06 | $50.18 | $50.18 | $49.83 | $49.83 | $49.63 | 232 |
2024-12-05 | $50.22 | $50.22 | $50.06 | $50.06 | $49.86 | 831 |
2024-12-04 | $50.16 | $50.25 | $50.16 | $50.25 | $50.05 | 2,014 |
2024-12-03 | $50.43 | $50.43 | $50.28 | $50.32 | $50.12 | 4,061 |
2024-12-02 | $50.90 | $50.90 | $50.34 | $50.39 | $50.19 | 2,584 |
2024-11-29 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 34 |
2024-11-27 | $50.76 | $50.76 | $50.60 | $50.60 | $50.60 | 383 |
2024-11-26 | $50.49 | $50.60 | $50.49 | $50.60 | $50.60 | 690 |
2024-11-25 | $50.38 | $50.38 | $50.21 | $50.33 | $50.33 | 1,361 |
2024-11-22 | $50.14 | $50.14 | $50.00 | $50.12 | $50.12 | 2,520 |
2024-11-21 | $49.74 | $49.83 | $49.74 | $49.83 | $49.83 | 158 |
2024-11-20 | $48.80 | $49.17 | $48.76 | $49.17 | $49.17 | 2,062 |
2024-11-19 | $48.92 | $48.93 | $48.87 | $48.87 | $48.87 | 907 |
2024-11-18 | $48.88 | $49.04 | $48.85 | $48.96 | $48.96 | 1,179 |
2024-11-15 | $49.00 | $49.00 | $48.82 | $48.90 | $48.90 | 4,590 |
2024-11-14 | $49.63 | $49.63 | $49.17 | $49.17 | $49.17 | 718 |
2024-11-13 | $49.97 | $49.99 | $49.84 | $49.84 | $49.84 | 1,811 |
2024-11-12 | $50.05 | $50.09 | $49.96 | $49.96 | $49.96 | 2,762 |
2024-11-11 | $50.26 | $50.26 | $50.20 | $50.20 | $50.20 | 556 |
2024-11-08 | $49.85 | $50.09 | $49.81 | $50.05 | $50.05 | 1,973 |
2024-11-07 | $49.43 | $49.43 | $49.40 | $49.40 | $49.40 | 206 |
2024-11-06 | $49.17 | $49.35 | $49.17 | $49.35 | $49.35 | 254 |
2024-11-05 | $48.26 | $48.49 | $48.26 | $48.49 | $48.49 | 228 |
2024-11-04 | $47.92 | $47.92 | $47.86 | $47.91 | $47.91 | 1,805 |
2024-11-01 | $47.98 | $48.00 | $47.83 | $47.83 | $47.83 | 2,895 |
2024-10-31 | $48.13 | $48.13 | $48.02 | $48.02 | $48.02 | 984 |
2024-10-30 | $47.96 | $47.98 | $47.96 | $47.98 | $47.98 | 521 |
2024-10-29 | $48.11 | $48.12 | $48.02 | $48.02 | $48.02 | 794 |
2024-10-28 | $48.21 | $48.24 | $48.21 | $48.23 | $48.23 | 1,133 |
2024-10-25 | $48.28 | $48.28 | $48.00 | $48.00 | $48.00 | 291 |
2024-10-24 | $48.38 | $48.38 | $48.35 | $48.36 | $48.36 | 962 |
2024-10-23 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 1,270 |
2024-10-22 | $48.54 | $48.56 | $48.30 | $48.56 | $48.56 | 2,176 |
2024-10-21 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 119 |
2024-10-18 | $49.22 | $49.34 | $49.17 | $49.34 | $49.34 | 660 |
2024-10-17 | $49.31 | $49.33 | $49.31 | $49.31 | $49.31 | 796 |
2024-10-16 | $49.18 | $49.38 | $49.17 | $49.33 | $49.33 | 1,106 |
2024-10-15 | $49.37 | $49.37 | $48.97 | $48.97 | $48.97 | 632 |
2024-10-14 | $48.76 | $49.15 | $48.76 | $49.15 | $49.15 | 306 |
2024-10-11 | $48.62 | $48.78 | $48.62 | $48.73 | $48.73 | 1,714 |
2024-10-10 | $48.47 | $48.47 | $48.31 | $48.32 | $48.32 | 1,852 |
2024-10-09 | $48.41 | $48.67 | $48.41 | $48.67 | $48.67 | 996 |
2024-10-08 | $48.16 | $48.27 | $48.16 | $48.27 | $48.27 | 226 |
2024-10-07 | $48.19 | $48.19 | $48.05 | $48.05 | $48.05 | 1,625 |
2024-10-04 | $48.22 | $48.44 | $48.22 | $48.44 | $48.44 | 984 |
2024-10-03 | $48.11 | $48.24 | $48.11 | $48.24 | $48.24 | 485 |
2024-10-02 | $48.30 | $48.34 | $48.30 | $48.34 | $48.34 | 248 |
2024-10-01 | $48.24 | $48.45 | $48.19 | $48.43 | $48.43 | 1,063 |
2024-09-30 | $48.12 | $48.28 | $48.03 | $48.28 | $48.28 | 1,249 |
2024-09-27 | $48.19 | $48.19 | $48.03 | $48.12 | $48.12 | 2,605 |
2024-09-26 | $48.07 | $48.07 | $47.93 | $47.99 | $47.99 | 1,270 |
2024-09-25 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 162 |
2024-09-24 | $48.09 | $48.09 | $48.00 | $48.00 | $48.00 | 211 |
2024-09-23 | $47.61 | $47.95 | $47.61 | $47.95 | $47.95 | 494 |
2024-09-20 | $47.84 | $47.84 | $47.84 | $47.84 | $47.62 | 16 |
2024-09-19 | $47.85 | $47.85 | $47.85 | $47.85 | $47.63 | 156 |
2024-09-18 | $47.65 | $47.65 | $47.52 | $47.52 | $47.30 | 269 |
2024-09-17 | $47.69 | $47.69 | $47.69 | $47.69 | $47.48 | 174 |
2024-09-16 | $47.70 | $47.91 | $47.70 | $47.91 | $47.69 | 430 |
2024-09-13 | $47.60 | $47.60 | $47.60 | $47.60 | $47.38 | 58 |
2024-09-12 | $46.95 | $47.13 | $46.94 | $47.13 | $46.91 | 3,253 |
2024-09-11 | $46.83 | $46.83 | $46.83 | $46.83 | $46.62 | 151 |
2024-09-10 | $46.78 | $47.01 | $46.78 | $46.96 | $46.75 | 2,185 |
2024-09-09 | $46.68 | $46.96 | $46.68 | $46.89 | $46.89 | 1,796 |
2024-09-06 | $46.55 | $46.55 | $46.52 | $46.52 | $46.52 | 887 |
2024-09-05 | $46.86 | $46.91 | $46.86 | $46.91 | $46.91 | 138 |
2024-09-04 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 33 |
2024-09-03 | $47.50 | $47.50 | $47.36 | $47.36 | $47.36 | 496 |
2024-08-30 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 318 |
2024-08-29 | $47.35 | $47.35 | $47.25 | $47.31 | $47.31 | 417 |
2024-08-28 | $47.50 | $47.50 | $47.19 | $47.29 | $47.29 | 715 |
2024-08-27 | $47.20 | $47.30 | $47.20 | $47.30 | $47.30 | 1,178 |
2024-08-26 | $47.48 | $47.48 | $47.25 | $47.30 | $47.30 | 3,421 |
2024-08-23 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 14 |
2024-08-22 | $46.72 | $46.88 | $46.71 | $46.74 | $46.74 | 3,181 |
2024-08-21 | $46.70 | $46.78 | $46.58 | $46.78 | $46.78 | 4,494 |
2024-08-20 | $46.49 | $46.49 | $46.42 | $46.44 | $46.44 | 514 |
2024-08-19 | $46.47 | $46.54 | $46.47 | $46.54 | $46.54 | 1,880 |
2024-08-16 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 122 |
2024-08-15 | $45.90 | $46.19 | $45.90 | $46.13 | $46.13 | 13,717 |
2024-08-14 | $45.39 | $45.79 | $45.39 | $45.79 | $45.79 | 675 |
2024-08-13 | $45.28 | $45.34 | $45.18 | $45.34 | $45.34 | 479 |
2024-08-12 | $45.10 | $45.11 | $45.08 | $45.09 | $45.09 | 4,693 |
2024-08-09 | $45.12 | $45.29 | $45.08 | $45.29 | $45.29 | 375 |
2024-08-08 | $45.08 | $45.11 | $44.97 | $45.11 | $45.11 | 2,399 |
2024-08-07 | $45.33 | $45.34 | $44.64 | $44.64 | $44.64 | 4,659 |
2024-08-06 | $45.00 | $45.16 | $44.73 | $44.73 | $44.73 | 12,044 |
2024-08-05 | $44.44 | $44.44 | $44.16 | $44.20 | $44.20 | 1,370 |
2024-08-02 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 3 |
2024-08-01 | $45.75 | $45.75 | $45.50 | $45.73 | $45.73 | 2,600 |
2024-07-31 | $46.00 | $46.00 | $45.97 | $45.97 | $45.97 | 222 |
2024-07-30 | $45.70 | $45.74 | $45.70 | $45.74 | $45.74 | 427 |
2024-07-29 | $45.58 | $45.59 | $45.58 | $45.59 | $45.59 | 287 |
2024-07-26 | $45.49 | $45.51 | $45.44 | $45.44 | $45.44 | 525 |
2024-07-25 | $45.09 | $45.09 | $44.90 | $44.90 | $44.90 | 3,990 |
2024-07-24 | $45.03 | $45.10 | $44.72 | $44.73 | $44.73 | 4,850 |
2024-07-23 | $45.10 | $45.17 | $45.03 | $45.04 | $45.04 | 1,075 |
2024-07-22 | $45.06 | $45.27 | $45.06 | $45.26 | $45.26 | 858 |
2024-07-19 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 2 |
2024-07-18 | $45.38 | $45.38 | $45.37 | $45.37 | $45.37 | 679 |
2024-07-17 | $45.79 | $45.80 | $45.59 | $45.59 | $45.59 | 1,136 |
2024-07-16 | $45.38 | $45.64 | $45.38 | $45.64 | $45.64 | 4,402 |
2024-07-15 | $44.84 | $44.93 | $44.84 | $44.93 | $44.93 | 194 |
2024-07-12 | $44.80 | $44.80 | $44.76 | $44.76 | $44.76 | 570 |
2024-07-11 | $44.50 | $44.50 | $44.44 | $44.48 | $44.48 | 9,505 |
2024-07-10 | $43.74 | $44.06 | $43.74 | $44.06 | $44.06 | 1,668 |
2024-07-09 | $43.80 | $43.80 | $43.70 | $43.70 | $43.70 | 2,387 |
2024-07-08 | $43.70 | $43.79 | $43.70 | $43.79 | $43.79 | 574 |
2024-07-05 | $43.73 | $43.74 | $43.54 | $43.74 | $43.74 | 1,171 |
2024-07-03 | $43.81 | $43.88 | $43.79 | $43.88 | $43.88 | 1,161 |
2024-07-02 | $43.70 | $43.82 | $43.69 | $43.82 | $43.82 | 1,078 |
2024-07-01 | $44.05 | $44.05 | $43.72 | $43.75 | $43.75 | 5,344 |
2024-06-28 | $44.27 | $44.27 | $44.02 | $44.02 | $44.02 | 2,131 |
2024-06-27 | $44.05 | $44.05 | $43.86 | $43.97 | $43.97 | 6,110 |
2024-06-26 | $44.01 | $44.11 | $44.01 | $44.11 | $44.11 | 1,019 |
2024-06-25 | $44.07 | $44.23 | $44.06 | $44.23 | $44.23 | 541 |
2024-06-24 | $44.69 | $44.69 | $44.56 | $44.56 | $44.56 | 203 |
2024-06-21 | $44.40 | $44.40 | $44.40 | $44.40 | $44.20 | 170 |
2024-06-20 | $44.41 | $44.41 | $44.41 | $44.41 | $44.21 | 21 |
2024-06-18 | $44.19 | $44.23 | $44.19 | $44.23 | $44.03 | 569 |
2024-06-17 | $43.32 | $44.02 | $43.32 | $44.02 | $43.82 | 2,904 |
2024-06-14 | $43.61 | $43.61 | $43.59 | $43.59 | $43.39 | 721 |
2024-06-13 | $43.47 | $43.78 | $43.47 | $43.78 | $43.58 | 627 |
2024-06-12 | $43.75 | $43.75 | $43.75 | $43.75 | $43.55 | 17 |
2024-06-11 | $43.49 | $43.71 | $43.49 | $43.71 | $43.71 | 2,278 |
2024-06-10 | $43.51 | $43.89 | $43.51 | $43.89 | $43.89 | 1,395 |
2024-06-07 | $44.00 | $44.00 | $43.82 | $43.82 | $43.82 | 326 |
2024-06-06 | $43.93 | $43.95 | $43.87 | $43.91 | $43.91 | 2,431 |
2024-06-05 | $43.79 | $43.91 | $43.79 | $43.91 | $43.91 | 1,369 |
2024-06-04 | $43.69 | $43.70 | $43.66 | $43.70 | $43.70 | 503 |
2024-06-03 | $43.90 | $43.90 | $43.44 | $43.71 | $43.71 | 1,829 |
2024-05-31 | $43.40 | $43.98 | $43.40 | $43.98 | $43.98 | 1,878 |
2024-05-30 | $43.18 | $43.30 | $43.18 | $43.26 | $43.26 | 1,356 |
2024-05-29 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 140 |
2024-05-28 | $43.74 | $43.74 | $43.54 | $43.54 | $43.54 | 1,901 |
2024-05-24 | $43.78 | $43.99 | $43.78 | $43.92 | $43.92 | 2,722 |
2024-05-23 | $43.94 | $44.05 | $43.75 | $43.75 | $43.75 | 2,535 |
2024-05-22 | $44.25 | $44.29 | $44.13 | $44.13 | $44.13 | 4,402 |
2024-05-21 | $44.27 | $44.31 | $44.27 | $44.31 | $44.31 | 821 |
2024-05-20 | $44.19 | $44.37 | $44.19 | $44.27 | $44.27 | 1,980 |
2024-05-17 | $44.19 | $44.37 | $44.19 | $44.37 | $44.37 | 201 |
2024-05-16 | $44.31 | $44.32 | $44.21 | $44.21 | $44.21 | 3,039 |
2024-05-15 | $43.90 | $44.28 | $43.90 | $44.28 | $44.28 | 485 |
2024-05-14 | $43.73 | $43.96 | $43.73 | $43.96 | $43.96 | 2,049 |
2024-05-13 | $44.07 | $44.14 | $43.87 | $43.87 | $43.87 | 1,634 |
2024-05-10 | $43.94 | $44.15 | $43.94 | $44.15 | $44.15 | 1,623 |
2024-05-09 | $43.89 | $43.97 | $43.86 | $43.97 | $43.97 | 632 |
2024-05-08 | $43.65 | $43.71 | $43.65 | $43.69 | $43.69 | 818 |
2024-05-07 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 2 |
2024-05-06 | $43.45 | $43.53 | $43.38 | $43.53 | $43.53 | 1,044 |
2024-05-03 | $43.12 | $43.23 | $43.12 | $43.19 | $43.19 | 708 |
2024-05-02 | $43.05 | $43.05 | $42.97 | $42.97 | $42.97 | 1,823 |
2024-05-01 | $42.82 | $43.10 | $42.81 | $42.82 | $42.82 | 1,800 |
2024-04-30 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 8 |
2024-04-29 | $43.58 | $43.63 | $43.55 | $43.63 | $43.63 | 1,142 |
2024-04-26 | $43.50 | $43.50 | $43.43 | $43.43 | $43.43 | 358 |
2024-04-25 | $43.19 | $43.55 | $43.15 | $43.55 | $43.55 | 847 |
2024-04-24 | $43.60 | $43.68 | $43.50 | $43.68 | $43.68 | 713 |
2024-04-23 | $43.44 | $43.61 | $43.44 | $43.61 | $43.61 | 332 |
2024-04-22 | $43.45 | $43.55 | $43.38 | $43.38 | $43.38 | 1,213 |
2024-04-19 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 232 |
2024-04-18 | $43.04 | $43.04 | $42.87 | $42.87 | $42.87 | 279 |
2024-04-17 | $43.14 | $43.14 | $42.87 | $42.97 | $42.97 | 3,471 |
2024-04-16 | $43.15 | $43.23 | $43.15 | $43.17 | $43.17 | 1,375 |
2024-04-15 | $43.70 | $43.73 | $43.20 | $43.30 | $43.30 | 2,842 |
2024-04-12 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 10 |
2024-04-11 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 46 |
2024-04-10 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 206 |
2024-04-09 | $44.50 | $44.62 | $44.50 | $44.62 | $44.62 | 325 |
2024-04-08 | $44.89 | $44.89 | $44.81 | $44.81 | $44.81 | 242 |
2024-04-05 | $44.70 | $44.86 | $44.70 | $44.86 | $44.86 | 669 |
2024-04-04 | $45.36 | $45.36 | $44.51 | $44.51 | $44.51 | 632 |
2024-04-03 | $44.55 | $45.02 | $44.55 | $44.96 | $44.96 | 1,884 |
2024-04-02 | $44.67 | $44.81 | $44.65 | $44.81 | $44.81 | 2,174 |
2024-04-01 | $45.22 | $45.22 | $45.08 | $45.08 | $45.08 | 1,864 |
2024-03-28 | $45.31 | $45.46 | $45.31 | $45.46 | $45.46 | 1,156 |
2024-03-27 | $44.99 | $45.24 | $44.98 | $45.24 | $45.24 | 967 |
2024-03-26 | $44.76 | $44.81 | $44.72 | $44.72 | $44.72 | 715 |
2024-03-25 | $44.85 | $44.85 | $44.75 | $44.75 | $44.75 | 249 |
2024-03-22 | $45.22 | $45.23 | $44.94 | $44.94 | $44.94 | 2,403 |
2024-03-21 | $45.14 | $45.19 | $45.14 | $45.16 | $45.16 | 882 |
2024-03-20 | $44.62 | $44.93 | $44.62 | $44.93 | $44.93 | 253 |
2024-03-19 | $44.37 | $44.56 | $44.37 | $44.55 | $44.55 | 5,839 |
2024-03-18 | $44.16 | $44.26 | $44.15 | $44.15 | $44.15 | 1,713 |
2024-03-15 | $44.17 | $44.22 | $44.17 | $44.20 | $44.07 | 431 |
2024-03-14 | $44.15 | $44.15 | $44.09 | $44.09 | $43.96 | 9,417 |
2024-03-13 | $44.49 | $44.49 | $44.31 | $44.37 | $44.24 | 1,455 |
2024-03-12 | $44.24 | $44.31 | $44.13 | $44.31 | $44.18 | 839 |
2024-03-11 | $43.83 | $43.98 | $43.83 | $43.98 | $43.85 | 658 |
2024-03-08 | $44.25 | $44.25 | $43.99 | $43.99 | $43.86 | 1,335 |
2024-03-07 | $44.16 | $44.17 | $44.16 | $44.17 | $44.04 | 2,420 |
2024-03-06 | $43.78 | $43.82 | $43.76 | $43.82 | $43.69 | 1,707 |
2024-03-05 | $43.73 | $43.76 | $43.59 | $43.59 | $43.47 | 1,721 |
2024-03-04 | $43.78 | $43.78 | $43.72 | $43.72 | $43.59 | 926 |
2024-03-01 | $43.58 | $43.71 | $43.58 | $43.71 | $43.58 | 3,372 |
2024-02-29 | $43.43 | $43.43 | $43.31 | $43.41 | $43.29 | 1,661 |
2024-02-28 | $43.21 | $43.23 | $43.17 | $43.17 | $43.05 | 2,233 |
2024-02-27 | $43.12 | $43.19 | $43.06 | $43.19 | $43.07 | 1,296 |
2024-02-26 | $42.91 | $43.15 | $42.91 | $43.15 | $43.03 | 1,437 |
2024-02-23 | $42.90 | $43.10 | $42.90 | $43.10 | $42.98 | 1,286 |
2024-02-22 | $42.72 | $42.92 | $42.72 | $42.92 | $42.80 | 341 |
2024-02-21 | $42.08 | $42.33 | $42.08 | $42.33 | $42.21 | 1,193 |
2024-02-20 | $42.34 | $42.34 | $42.16 | $42.16 | $42.03 | 2,136 |
2024-02-16 | $42.48 | $42.58 | $42.36 | $42.36 | $42.24 | 2,737 |
2024-02-15 | $42.29 | $42.46 | $42.29 | $42.46 | $42.34 | 244 |
2024-02-14 | $41.77 | $41.91 | $41.77 | $41.91 | $41.79 | 2,569 |
2024-02-13 | $41.47 | $41.65 | $41.47 | $41.65 | $41.53 | 1,173 |
2024-02-12 | $42.22 | $42.22 | $42.22 | $42.22 | $42.10 | 1,155 |
2024-02-09 | $42.02 | $42.13 | $42.02 | $42.13 | $42.01 | 1,968 |
2024-02-08 | $41.84 | $41.95 | $41.79 | $41.95 | $41.82 | 2,331 |
2024-02-07 | $41.76 | $41.92 | $41.76 | $41.86 | $41.74 | 1,781 |
2024-02-06 | $41.63 | $41.66 | $41.63 | $41.66 | $41.54 | 306 |
2024-02-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.48 | 437 |
2024-02-02 | $41.37 | $41.84 | $41.37 | $41.77 | $41.65 | 934 |
2024-02-01 | $41.25 | $41.67 | $41.25 | $41.67 | $41.55 | 2,610 |
2024-01-31 | $41.41 | $41.41 | $41.41 | $41.41 | $41.29 | 33 |
2024-01-30 | $41.50 | $41.72 | $41.50 | $41.72 | $41.60 | 1,815 |
2024-01-29 | $41.24 | $41.38 | $41.24 | $41.38 | $41.26 | 3,091 |
2024-01-26 | $41.36 | $41.37 | $41.24 | $41.28 | $41.16 | 2,092 |
2024-01-25 | $41.14 | $41.21 | $41.12 | $41.21 | $41.09 | 816 |
2024-01-24 | $40.69 | $40.69 | $40.69 | $40.69 | $40.57 | 89 |
2024-01-23 | $40.77 | $40.77 | $40.77 | $40.77 | $40.65 | 148 |
2024-01-22 | $40.86 | $40.87 | $40.86 | $40.86 | $40.74 | 768 |
2024-01-19 | $40.42 | $40.58 | $40.42 | $40.57 | $40.45 | 1,384 |
2024-01-18 | $40.04 | $40.28 | $40.04 | $40.28 | $40.16 | 434 |
2024-01-17 | $39.89 | $40.14 | $39.89 | $40.01 | $39.89 | 1,960 |
2024-01-16 | $40.15 | $40.32 | $40.15 | $40.32 | $40.20 | 6,178 |
2024-01-12 | $40.63 | $40.71 | $40.43 | $40.54 | $40.42 | 1,810 |
2024-01-11 | $40.28 | $40.57 | $40.28 | $40.57 | $40.45 | 950 |
2024-01-10 | $40.48 | $40.55 | $40.48 | $40.55 | $40.43 | 1,326 |
2024-01-09 | $40.43 | $40.46 | $40.39 | $40.46 | $40.34 | 4,151 |
2024-01-08 | $40.32 | $40.65 | $40.20 | $40.65 | $40.54 | 4,009 |
2024-01-05 | $40.27 | $40.30 | $40.18 | $40.30 | $40.30 | 1,573 |
2024-01-04 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 97 |
2024-01-03 | $40.29 | $40.36 | $40.23 | $40.27 | $40.27 | 2,602 |
2024-01-02 | $40.58 | $40.63 | $40.54 | $40.54 | $40.54 | 1,704 |
2023-12-29 | $40.53 | $40.53 | $40.49 | $40.53 | $40.53 | 2,366 |
2023-12-28 | $40.56 | $40.57 | $40.56 | $40.57 | $40.57 | 1,326 |
2023-12-27 | $40.58 | $40.58 | $40.56 | $40.56 | $40.56 | 608 |
2023-12-26 | $40.37 | $40.59 | $40.37 | $40.52 | $40.52 | 4,193 |
2023-12-22 | $40.34 | $40.36 | $40.26 | $40.33 | $40.33 | 3,697 |
2023-12-21 | $40.10 | $40.16 | $39.92 | $40.16 | $40.16 | 3,208 |
2023-12-20 | $40.28 | $40.45 | $39.80 | $39.80 | $39.80 | 5,248 |
2023-12-19 | $40.13 | $40.34 | $40.13 | $40.34 | $40.34 | 2,177 |
2023-12-18 | $39.89 | $40.05 | $39.89 | $40.05 | $40.05 | 191 |
2023-12-15 | $40.32 | $40.36 | $40.15 | $40.29 | $39.88 | 8,493 |
2023-12-14 | $40.51 | $40.56 | $40.45 | $40.52 | $40.11 | 3,548 |
2023-12-13 | $39.53 | $40.12 | $39.53 | $40.12 | $39.71 | 3,756 |
2023-12-12 | $39.56 | $39.56 | $39.56 | $39.56 | $39.15 | 65 |
2023-12-11 | $39.35 | $39.47 | $39.34 | $39.47 | $39.07 | 7,418 |
2023-12-08 | $39.15 | $39.15 | $39.15 | $39.15 | $38.75 | 2 |
2023-12-07 | $39.03 | $39.10 | $38.95 | $39.02 | $38.63 | 2,128 |
2023-12-06 | $38.93 | $38.93 | $38.82 | $38.82 | $38.43 | 3,164 |
2023-12-05 | $38.88 | $39.07 | $38.88 | $38.92 | $38.53 | 3,523 |
2023-12-04 | $39.15 | $39.16 | $39.10 | $39.15 | $38.75 | 2,538 |
2023-12-01 | $39.00 | $39.25 | $39.00 | $39.25 | $38.85 | 759 |
2023-11-30 | $38.51 | $38.79 | $38.51 | $38.79 | $38.79 | 723 |
2023-11-29 | $38.33 | $38.50 | $38.33 | $38.33 | $38.33 | 2,891 |
2023-11-28 | $38.28 | $38.28 | $38.11 | $38.11 | $38.11 | 1,603 |
2023-11-27 | $38.12 | $38.15 | $38.12 | $38.13 | $38.13 | 763 |
2023-11-24 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 277 |
2023-11-22 | $37.89 | $38.11 | $37.89 | $38.07 | $38.07 | 2,168 |
2023-11-21 | $37.86 | $37.91 | $37.81 | $37.85 | $37.85 | 2,108 |
2023-11-20 | $37.76 | $37.98 | $37.76 | $37.90 | $37.90 | 827 |
2023-11-17 | $37.55 | $37.73 | $37.55 | $37.73 | $37.73 | 463 |
2023-11-16 | $37.48 | $37.52 | $37.48 | $37.52 | $37.52 | 506 |
2023-11-15 | $37.80 | $37.80 | $37.75 | $37.75 | $37.75 | 265 |
2023-11-14 | $37.55 | $37.80 | $37.55 | $37.69 | $37.69 | 3,067 |
2023-11-13 | $37.02 | $37.02 | $36.96 | $36.96 | $36.96 | 281 |
2023-11-10 | $36.68 | $37.02 | $36.62 | $37.02 | $37.02 | 2,922 |
2023-11-09 | $36.76 | $36.76 | $36.51 | $36.52 | $36.52 | 3,968 |
2023-11-08 | $36.86 | $36.86 | $36.72 | $36.80 | $36.80 | 1,590 |
2023-11-07 | $36.83 | $36.85 | $36.78 | $36.84 | $36.84 | 1,142 |
2023-11-06 | $37.07 | $37.07 | $36.92 | $36.97 | $36.97 | 624 |
2023-11-03 | $37.20 | $37.24 | $37.12 | $37.12 | $37.12 | 376 |
2023-11-02 | $36.34 | $36.67 | $36.29 | $36.65 | $36.65 | 3,438 |
2023-11-01 | $35.59 | $35.98 | $35.59 | $35.93 | $35.93 | 2,521 |
2023-10-31 | $35.49 | $35.53 | $35.49 | $35.53 | $35.53 | 556 |
2023-10-30 | $35.19 | $35.43 | $35.15 | $35.36 | $35.36 | 1,950 |
2023-10-27 | $35.35 | $35.38 | $35.06 | $35.06 | $35.06 | 1,409 |
2023-10-26 | $35.63 | $35.73 | $35.52 | $35.52 | $35.52 | 1,205 |
2023-10-25 | $35.79 | $35.80 | $35.60 | $35.60 | $35.60 | 4,600 |
2023-10-24 | $35.90 | $36.04 | $35.90 | $36.04 | $36.04 | 468 |
2023-10-23 | $35.95 | $35.95 | $35.83 | $35.83 | $35.83 | 1,197 |
2023-10-20 | $36.14 | $36.14 | $35.96 | $35.96 | $35.96 | 237 |
2023-10-19 | $36.57 | $36.75 | $36.31 | $36.31 | $36.31 | 2,304 |
2023-10-18 | $36.92 | $36.92 | $36.78 | $36.78 | $36.78 | 211 |
2023-10-17 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 62 |
2023-10-16 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 107 |
2023-10-13 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 423 |
2023-10-12 | $37.21 | $37.21 | $36.78 | $36.78 | $36.78 | 162 |
2023-10-11 | $37.01 | $37.14 | $37.01 | $37.14 | $37.14 | 1,041 |
2023-10-10 | $37.19 | $37.19 | $37.05 | $37.05 | $37.05 | 564 |
2023-10-09 | $36.50 | $36.84 | $36.50 | $36.84 | $36.84 | 742 |
2023-10-06 | $36.03 | $36.54 | $36.03 | $36.54 | $36.54 | 347 |
2023-10-05 | $36.34 | $36.34 | $36.32 | $36.32 | $36.32 | 543 |
2023-10-04 | $36.38 | $36.41 | $36.38 | $36.41 | $36.41 | 348 |
2023-10-03 | $36.44 | $36.44 | $36.14 | $36.17 | $36.17 | 768 |
2023-10-02 | $36.52 | $36.57 | $36.52 | $36.57 | $36.57 | 415 |
2023-09-29 | $37.02 | $37.02 | $36.74 | $36.79 | $36.79 | 1,545 |
2023-09-28 | $37.02 | $37.15 | $37.02 | $37.05 | $37.05 | 762 |
2023-09-27 | $36.87 | $36.99 | $36.75 | $36.85 | $36.85 | 3,572 |
2023-09-26 | $37.09 | $37.09 | $36.86 | $36.88 | $36.88 | 647 |
2023-09-25 | $37.02 | $37.36 | $37.02 | $37.36 | $37.36 | 5,020 |
2023-09-22 | $37.39 | $37.41 | $37.28 | $37.28 | $37.28 | 3,060 |
2023-09-21 | $37.43 | $37.52 | $37.33 | $37.33 | $37.33 | 6,600 |
2023-09-20 | $37.95 | $38.15 | $37.79 | $37.79 | $37.79 | 1,413 |
2023-09-19 | $37.76 | $37.89 | $37.76 | $37.89 | $37.89 | 908 |
2023-09-18 | $38.06 | $38.06 | $37.95 | $37.95 | $37.95 | 3,848 |
2023-09-15 | $38.30 | $38.30 | $38.11 | $38.11 | $37.96 | 1,173 |
2023-09-14 | $38.40 | $38.48 | $38.40 | $38.48 | $38.33 | 2,201 |
2023-09-13 | $38.05 | $38.06 | $38.05 | $38.06 | $37.91 | 515 |
2023-09-12 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 24 |
2023-09-11 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 25 |
2023-09-08 | $38.24 | $38.39 | $38.24 | $38.28 | $38.28 | 1,975 |
2023-09-07 | $38.05 | $38.20 | $38.05 | $38.20 | $38.20 | 1,264 |
2023-09-06 | $38.15 | $38.16 | $38.15 | $38.16 | $38.16 | 660 |
2023-09-05 | $38.41 | $38.41 | $38.17 | $38.17 | $38.17 | 547 |
2023-09-01 | $38.65 | $38.65 | $38.60 | $38.60 | $38.60 | 249 |
2023-08-31 | $38.58 | $38.58 | $38.50 | $38.50 | $38.50 | 185 |
2023-08-30 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 641 |
2023-08-29 | $38.33 | $38.49 | $38.33 | $38.49 | $38.49 | 1,425 |
2023-08-28 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 2 |
2023-08-25 | $37.57 | $37.95 | $37.57 | $37.88 | $37.88 | 21,616 |
2023-08-24 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 8 |
2023-08-23 | $38.29 | $38.35 | $38.25 | $38.25 | $38.25 | 1,189 |
2023-08-22 | $38.01 | $38.03 | $37.97 | $37.97 | $37.97 | 395 |
2023-08-21 | $37.86 | $37.96 | $37.86 | $37.96 | $37.96 | 194 |
2023-08-18 | $38.02 | $38.03 | $37.95 | $37.95 | $37.95 | 426 |
2023-08-17 | $38.25 | $38.30 | $37.96 | $37.96 | $37.96 | 718 |
2023-08-16 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 107 |
2023-08-15 | $39.13 | $39.13 | $39.05 | $39.05 | $39.05 | 243 |
2023-08-14 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 18 |
2023-08-11 | $39.34 | $39.34 | $39.31 | $39.31 | $39.31 | 309 |
2023-08-10 | $39.20 | $39.31 | $39.20 | $39.31 | $39.31 | 139 |
2023-08-09 | $39.49 | $39.49 | $39.31 | $39.31 | $39.31 | 417 |
2023-08-08 | $39.54 | $39.54 | $39.27 | $39.45 | $39.45 | 4,279 |
2023-08-07 | $39.45 | $39.47 | $39.45 | $39.47 | $39.47 | 432 |
2023-08-04 | $39.01 | $39.35 | $38.95 | $38.96 | $38.96 | 2,234 |
2023-08-03 | $39.32 | $39.39 | $39.32 | $39.39 | $39.39 | 437 |
2023-08-02 | $39.52 | $39.55 | $39.52 | $39.52 | $39.52 | 1,105 |
2023-08-01 | $39.74 | $39.88 | $39.74 | $39.84 | $39.84 | 1,456 |
2023-07-31 | $39.50 | $39.59 | $39.48 | $39.59 | $39.59 | 1,812 |
2023-07-28 | $39.21 | $39.46 | $39.21 | $39.44 | $39.44 | 5,096 |
2023-07-27 | $39.57 | $39.57 | $39.10 | $39.15 | $39.15 | 2,825 |
2023-07-26 | $39.46 | $39.60 | $39.42 | $39.49 | $39.49 | 820 |
2023-07-25 | $39.65 | $39.68 | $39.65 | $39.68 | $39.68 | 257 |
2023-07-24 | $39.56 | $39.66 | $39.56 | $39.62 | $39.62 | 3,717 |
2023-07-21 | $39.60 | $39.60 | $39.53 | $39.58 | $39.58 | 1,861 |
2023-07-20 | $39.50 | $39.58 | $39.43 | $39.54 | $39.54 | 5,718 |
2023-07-19 | $39.67 | $39.79 | $39.61 | $39.78 | $39.78 | 3,270 |
2023-07-18 | $39.35 | $39.82 | $39.35 | $39.77 | $39.77 | 2,776 |
2023-07-17 | $39.25 | $39.45 | $39.25 | $39.44 | $39.44 | 1,359 |
2023-07-14 | $116.95 | $117.08 | $116.95 | $117.05 | $39.02 | 6,063 |
2023-07-13 | $117.85 | $117.85 | $117.85 | $117.85 | $39.28 | 816 |
2023-07-12 | $116.93 | $116.95 | $116.93 | $116.95 | $38.98 | 1,377 |
2023-07-11 | $116.50 | $116.50 | $116.50 | $116.50 | $38.83 | 18 |
2023-07-10 | $115.70 | $115.90 | $115.70 | $115.90 | $38.63 | 513 |
2023-07-07 | $114.70 | $114.70 | $114.70 | $114.70 | $114.70 | 202 |
2023-07-06 | $113.77 | $114.11 | $113.77 | $114.11 | $114.11 | 678 |
2023-07-05 | $115.27 | $115.27 | $115.27 | $115.27 | $115.27 | 319 |
2023-07-03 | $115.93 | $116.08 | $115.93 | $116.08 | $116.08 | 284 |
2023-06-30 | $115.81 | $116.12 | $115.81 | $116.12 | $116.12 | 1,873 |
2023-06-29 | $114.72 | $114.72 | $114.72 | $114.72 | $114.72 | 4 |
2023-06-28 | $113.53 | $113.53 | $113.53 | $113.53 | $113.53 | 168 |
2023-06-27 | $113.37 | $113.37 | $113.37 | $113.37 | $113.37 | 48 |
2023-06-26 | $112.03 | $112.03 | $111.68 | $111.68 | $111.68 | 945 |
2023-06-23 | $112.26 | $112.26 | $111.82 | $111.92 | $111.92 | 540 |
2023-06-22 | $112.79 | $112.85 | $112.79 | $112.85 | $112.85 | 338 |
2023-06-21 | $112.90 | $112.90 | $112.86 | $112.86 | $112.86 | 380 |
2023-06-20 | $113.83 | $113.83 | $112.76 | $112.76 | $112.76 | 278 |
2023-06-16 | $113.71 | $113.71 | $113.71 | $113.71 | $113.52 | 41 |
2023-06-15 | $113.97 | $114.37 | $113.97 | $114.37 | $114.18 | 252 |
2023-06-14 | $113.57 | $113.57 | $113.27 | $113.39 | $113.21 | 1,473 |
2023-06-13 | $114.80 | $114.80 | $114.00 | $114.00 | $113.81 | 559 |
2023-06-12 | $112.63 | $113.33 | $112.63 | $113.33 | $113.14 | 881 |
2023-06-09 | $112.24 | $112.24 | $112.24 | $112.24 | $112.05 | 91 |
2023-06-08 | $111.78 | $112.23 | $111.78 | $112.23 | $112.04 | 497 |
2023-06-07 | $112.21 | $112.21 | $112.00 | $112.00 | $111.82 | 252 |
2023-06-06 | $111.07 | $111.64 | $111.07 | $111.64 | $111.45 | 351 |
2023-06-05 | $110.75 | $110.75 | $110.75 | $110.75 | $110.56 | 146 |
2023-06-02 | $110.86 | $110.89 | $110.75 | $110.86 | $110.68 | 884 |
2023-06-01 | $109.22 | $109.28 | $109.03 | $109.03 | $108.85 | 3,039 |
2023-05-31 | $107.85 | $108.33 | $107.85 | $108.33 | $108.15 | 309 |
2023-05-30 | $109.20 | $109.28 | $109.20 | $109.27 | $109.09 | 466 |
2023-05-26 | $109.39 | $109.39 | $109.39 | $109.39 | $109.39 | 1 |
2023-05-25 | $108.29 | $108.76 | $108.29 | $108.76 | $108.76 | 173 |
2023-05-24 | $109.27 | $109.27 | $107.91 | $108.07 | $108.07 | 3,653 |
2023-05-23 | $109.51 | $109.81 | $108.98 | $108.98 | $108.98 | 623 |
2023-05-22 | $109.93 | $110.33 | $109.92 | $109.92 | $109.92 | 1,426 |
2023-05-19 | $109.86 | $110.09 | $109.86 | $110.09 | $110.09 | 515 |
2023-05-18 | $109.67 | $110.52 | $109.51 | $110.52 | $110.52 | 5,796 |
2023-05-17 | $109.10 | $109.81 | $109.10 | $109.81 | $109.81 | 159 |
2023-05-16 | $108.79 | $108.79 | $108.79 | $108.79 | $108.79 | 146 |
2023-05-15 | $110.04 | $110.04 | $110.02 | $110.02 | $110.02 | 312 |
2023-05-12 | $109.18 | $109.87 | $109.08 | $109.85 | $109.85 | 1,937 |
2023-05-11 | $107.95 | $108.28 | $107.94 | $108.25 | $108.25 | 1,797 |
2023-05-10 | $108.33 | $108.63 | $108.33 | $108.63 | $108.63 | 1,135 |
2023-05-09 | $107.56 | $108.37 | $107.56 | $108.37 | $108.37 | 1,047 |
2023-05-08 | $108.54 | $108.71 | $108.54 | $108.71 | $108.71 | 596 |
2023-05-05 | $108.09 | $108.34 | $108.09 | $108.34 | $108.34 | 118 |
2023-05-04 | $106.93 | $106.93 | $106.93 | $106.93 | $106.93 | 21 |
2023-05-03 | $107.84 | $108.61 | $107.84 | $108.20 | $108.20 | 443 |
2023-05-02 | $107.62 | $108.08 | $107.62 | $108.08 | $108.08 | 880 |
2023-05-01 | $108.51 | $109.59 | $108.51 | $109.42 | $109.42 | 2,599 |
2023-04-28 | $107.68 | $109.08 | $107.68 | $109.08 | $109.08 | 541 |
2023-04-27 | $107.54 | $108.62 | $107.54 | $108.62 | $108.62 | 272 |
2023-04-26 | $107.96 | $108.08 | $107.20 | $107.28 | $107.28 | 508 |
2023-04-25 | $109.42 | $109.42 | $109.42 | $109.42 | $109.42 | 257 |
2023-04-24 | $111.74 | $111.74 | $110.89 | $111.26 | $111.26 | 7,435 |
2023-04-21 | $111.26 | $111.43 | $111.26 | $111.43 | $111.43 | 702 |
2023-04-20 | $111.85 | $111.85 | $111.42 | $111.42 | $111.42 | 207 |
2023-04-19 | $112.20 | $112.20 | $112.20 | $112.20 | $112.20 | 31 |
2023-04-18 | $112.51 | $112.71 | $112.51 | $112.71 | $112.71 | 442 |
2023-04-17 | $111.04 | $112.25 | $111.04 | $112.25 | $112.25 | 616 |
2023-04-14 | $110.60 | $111.25 | $110.60 | $111.25 | $111.25 | 682 |
2023-04-13 | $110.35 | $111.29 | $110.35 | $111.29 | $111.29 | 379 |
2023-04-12 | $110.25 | $110.26 | $110.00 | $110.02 | $110.02 | 376 |
2023-04-11 | $110.61 | $110.62 | $110.37 | $110.37 | $110.37 | 1,011 |
2023-04-10 | $108.86 | $109.60 | $108.86 | $109.60 | $109.60 | 659 |
2023-04-06 | $108.19 | $108.41 | $108.19 | $108.40 | $108.40 | 2,200 |
2023-04-05 | $108.81 | $108.81 | $107.91 | $108.79 | $108.79 | 592 |
2023-04-04 | $108.76 | $109.02 | $108.76 | $109.02 | $109.02 | 432 |
2023-04-03 | $110.12 | $110.50 | $110.00 | $110.50 | $110.50 | 364 |
2023-03-31 | $109.77 | $110.46 | $109.77 | $110.46 | $110.46 | 2,440 |
2023-03-30 | $108.82 | $108.85 | $108.77 | $108.85 | $108.85 | 2,297 |
2023-03-29 | $107.71 | $108.34 | $107.71 | $108.34 | $108.34 | 2,615 |
2023-03-28 | $107.09 | $107.09 | $106.98 | $107.02 | $107.02 | 1,197 |
2023-03-27 | $107.03 | $107.03 | $106.91 | $106.91 | $106.91 | 492 |
2023-03-24 | $105.63 | $105.87 | $105.63 | $105.87 | $105.87 | 1,707 |
2023-03-23 | $106.11 | $106.11 | $105.82 | $105.82 | $105.82 | 289 |
2023-03-22 | $106.03 | $106.03 | $106.03 | $106.03 | $106.03 | 65 |
2023-03-21 | $106.40 | $107.75 | $106.40 | $107.75 | $107.75 | 192 |
2023-03-20 | $106.17 | $106.17 | $105.99 | $105.99 | $105.99 | 302 |
2023-03-17 | $104.16 | $104.44 | $104.16 | $104.44 | $104.27 | 1,128 |
2023-03-16 | $105.35 | $106.53 | $104.51 | $106.46 | $106.29 | 831 |
2023-03-15 | $104.09 | $104.81 | $104.09 | $104.81 | $104.64 | 258 |
2023-03-14 | $106.49 | $108.19 | $106.49 | $107.39 | $107.22 | 1,768 |
2023-03-13 | $105.91 | $105.91 | $105.91 | $105.91 | $105.74 | 219 |
2023-03-10 | $108.95 | $109.25 | $107.16 | $107.16 | $106.99 | 726 |
2023-03-09 | $111.41 | $111.41 | $109.28 | $109.28 | $109.11 | 424 |
2023-03-08 | $110.87 | $111.06 | $110.75 | $111.00 | $110.82 | 837 |
2023-03-07 | $112.12 | $112.23 | $111.14 | $111.14 | $110.96 | 676 |
2023-03-06 | $111.92 | $112.46 | $111.73 | $111.95 | $111.76 | 2,051 |
2023-03-03 | $112.00 | $112.38 | $112.00 | $112.38 | $112.20 | 548 |
2023-03-02 | $109.78 | $110.80 | $109.78 | $110.72 | $110.72 | 13,068 |
2023-03-01 | $109.83 | $110.26 | $109.83 | $110.26 | $110.26 | 933 |
2023-02-28 | $109.33 | $109.33 | $109.21 | $109.22 | $109.22 | 550 |
2023-02-27 | $109.84 | $109.91 | $109.49 | $109.49 | $109.49 | 9,795 |
2023-02-24 | $109.13 | $109.23 | $108.81 | $109.23 | $109.23 | 1,441 |
2023-02-23 | $109.94 | $110.11 | $109.93 | $110.11 | $110.11 | 884 |
2023-02-22 | $109.20 | $109.79 | $109.09 | $109.31 | $109.31 | 3,980 |
2023-02-21 | $109.79 | $109.79 | $109.04 | $109.04 | $109.04 | 1,071 |
2023-02-17 | $110.97 | $111.33 | $110.90 | $111.33 | $111.33 | 4,049 |
2023-02-16 | $111.57 | $111.57 | $111.57 | $111.57 | $111.57 | 511 |
2023-02-15 | $111.46 | $112.19 | $111.46 | $112.18 | $112.18 | 2,014 |
2023-02-14 | $110.29 | $111.43 | $110.29 | $111.43 | $111.43 | 832 |
2023-02-13 | $111.06 | $111.10 | $111.06 | $111.10 | $111.10 | 108 |
2023-02-10 | $108.53 | $110.12 | $108.53 | $110.12 | $110.12 | 906 |
2023-02-09 | $109.94 | $110.11 | $109.52 | $109.52 | $109.52 | 570 |
2023-02-08 | $109.94 | $110.38 | $109.94 | $110.30 | $110.30 | 546 |
2023-02-07 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 9 |
2023-02-06 | $109.47 | $110.33 | $109.47 | $109.93 | $109.93 | 2,617 |
2023-02-03 | $110.09 | $111.56 | $110.09 | $110.72 | $110.72 | 3,427 |
2023-02-02 | $111.56 | $111.76 | $111.17 | $111.55 | $111.55 | 3,014 |
2023-02-01 | $110.00 | $111.34 | $110.00 | $110.80 | $110.80 | 3,404 |
2023-01-31 | $107.60 | $109.61 | $107.60 | $109.61 | $109.61 | 633 |
2023-01-30 | $108.47 | $108.66 | $107.94 | $107.94 | $107.94 | 891 |
2023-01-27 | $108.57 | $108.78 | $108.57 | $108.69 | $108.69 | 417 |
2023-01-26 | $108.29 | $109.11 | $108.27 | $109.11 | $109.11 | 593 |
2023-01-25 | $107.48 | $108.63 | $107.48 | $108.63 | $108.63 | 2,006 |
2023-01-24 | $108.14 | $108.39 | $108.08 | $108.30 | $108.30 | 2,533 |
2023-01-23 | $107.89 | $107.96 | $107.89 | $107.96 | $107.96 | 660 |
2023-01-20 | $106.60 | $106.83 | $106.54 | $106.81 | $106.81 | 2,932 |
2023-01-19 | $105.45 | $105.58 | $105.24 | $105.24 | $105.24 | 527 |
2023-01-18 | $108.61 | $108.61 | $106.51 | $106.51 | $106.51 | 4,672 |
2023-01-17 | $107.32 | $108.57 | $107.32 | $107.91 | $107.91 | 3,670 |
2023-01-13 | $105.94 | $108.25 | $105.94 | $108.25 | $108.25 | 771 |
2023-01-12 | $107.32 | $107.57 | $107.32 | $107.57 | $107.57 | 315 |
2023-01-11 | $106.50 | $106.93 | $106.37 | $106.93 | $106.93 | 4,981 |
2023-01-10 | $104.33 | $105.90 | $104.33 | $105.90 | $105.90 | 1,790 |
2023-01-09 | $105.99 | $106.42 | $104.85 | $104.85 | $104.85 | 2,191 |
2023-01-06 | $105.20 | $105.20 | $105.20 | $105.20 | $105.20 | 61 |
2023-01-05 | $103.08 | $103.48 | $103.08 | $103.33 | $103.33 | 8,368 |
2023-01-04 | $104.45 | $104.45 | $103.47 | $103.86 | $103.86 | 1,715 |
2023-01-03 | $102.88 | $103.27 | $102.88 | $103.27 | $103.27 | 1,757 |
2022-12-30 | $103.72 | $103.94 | $103.29 | $103.94 | $103.94 | 957 |
2022-12-29 | $104.53 | $104.67 | $104.50 | $104.52 | $104.52 | 2,568 |
2022-12-28 | $104.25 | $104.85 | $103.38 | $103.38 | $103.38 | 2,559 |
2022-12-27 | $104.67 | $105.16 | $104.54 | $104.84 | $104.84 | 4,467 |
2022-12-23 | $105.15 | $105.15 | $104.58 | $105.15 | $105.15 | 4,213 |
2022-12-22 | $104.87 | $104.87 | $103.32 | $104.63 | $104.63 | 3,186 |
2022-12-21 | $104.95 | $106.05 | $104.95 | $106.01 | $106.01 | 3,789 |
2022-12-20 | $103.51 | $104.87 | $103.51 | $104.39 | $104.39 | 3,902 |
2022-12-19 | $104.74 | $105.46 | $104.05 | $104.54 | $104.54 | 7,917 |
2022-12-16 | $105.28 | $105.94 | $105.24 | $105.89 | $105.14 | 5,591 |
2022-12-15 | $107.98 | $107.98 | $106.22 | $106.37 | $106.37 | 2,462 |
2022-12-14 | $109.26 | $109.26 | $109.26 | $109.26 | $109.26 | 308 |
2022-12-13 | $111.82 | $111.82 | $109.51 | $109.86 | $109.86 | 3,418 |
2022-12-12 | $109.31 | $110.08 | $109.31 | $110.08 | $110.08 | 882 |
2022-12-09 | $109.55 | $109.55 | $108.70 | $108.70 | $108.70 | 471 |
2022-12-08 | $110.33 | $110.33 | $109.82 | $109.96 | $109.96 | 763 |
2022-12-07 | $110.27 | $110.27 | $110.07 | $110.07 | $110.07 | 341 |
2022-12-06 | $110.13 | $110.19 | $109.53 | $110.19 | $110.19 | 1,635 |
2022-12-05 | $111.72 | $111.72 | $110.99 | $111.33 | $111.33 | 752 |
2022-12-02 | $113.05 | $113.46 | $113.05 | $113.45 | $113.45 | 897 |
2022-12-01 | $113.46 | $113.49 | $113.25 | $113.25 | $113.25 | 6,190 |
2022-11-30 | $110.73 | $113.70 | $110.55 | $113.70 | $113.70 | 10,584 |
2022-11-29 | $110.80 | $111.19 | $110.80 | $111.19 | $111.19 | 766 |
2022-11-28 | $111.00 | $111.19 | $111.00 | $111.19 | $111.19 | 432 |
2022-11-25 | $113.04 | $113.04 | $112.68 | $112.68 | $112.68 | 189 |
2022-11-23 | $112.49 | $112.49 | $112.10 | $112.38 | $112.38 | 1,849 |
2022-11-22 | $112.02 | $112.37 | $111.65 | $112.37 | $112.37 | 5,856 |
2022-11-21 | $109.63 | $110.82 | $109.63 | $110.58 | $110.58 | 2,810 |
2022-11-18 | $110.51 | $110.83 | $110.41 | $110.68 | $110.68 | 3,054 |
2022-11-17 | $109.25 | $109.84 | $109.25 | $109.84 | $109.84 | 371 |
2022-11-16 | $110.06 | $110.06 | $109.75 | $109.83 | $109.83 | 998 |
2022-11-15 | $109.95 | $110.88 | $109.86 | $110.33 | $110.33 | 6,265 |
2022-11-14 | $110.85 | $110.85 | $109.41 | $109.41 | $109.41 | 216 |
2022-11-11 | $109.08 | $109.33 | $109.08 | $109.33 | $109.33 | 670 |
2022-11-10 | $108.57 | $109.61 | $108.48 | $109.61 | $109.61 | 1,178 |
2022-11-09 | $106.33 | $107.36 | $105.74 | $105.74 | $105.74 | 2,278 |
2022-11-08 | $107.29 | $108.10 | $106.86 | $107.43 | $107.43 | 20,906 |
2022-11-07 | $106.47 | $106.65 | $106.47 | $106.65 | $106.65 | 1,074 |
2022-11-04 | $104.92 | $105.81 | $104.92 | $105.81 | $105.81 | 1,117 |
2022-11-03 | $103.45 | $104.95 | $103.45 | $104.85 | $104.85 | 888 |
2022-11-02 | $106.52 | $107.86 | $105.00 | $105.00 | $105.00 | 1,843 |
2022-11-01 | $107.02 | $107.25 | $107.02 | $107.02 | $107.02 | 1,518 |
2022-10-31 | $107.07 | $107.07 | $106.76 | $106.76 | $106.76 | 1,271 |
2022-10-28 | $106.26 | $107.21 | $106.26 | $107.21 | $107.21 | 1,247 |
2022-10-27 | $105.19 | $105.79 | $105.03 | $105.03 | $105.03 | 1,635 |
2022-10-26 | $104.94 | $105.54 | $104.51 | $104.52 | $104.52 | 12,321 |
2022-10-25 | $103.71 | $103.73 | $103.30 | $103.73 | $103.73 | 31,456 |
2022-10-24 | $101.97 | $102.14 | $101.97 | $102.14 | $102.14 | 629 |
2022-10-21 | $97.92 | $100.76 | $97.92 | $100.76 | $100.76 | 2,122 |
2022-10-20 | $99.61 | $99.61 | $97.80 | $98.28 | $98.28 | 4,504 |
2022-10-19 | $98.92 | $98.92 | $98.40 | $98.56 | $98.56 | 4,022 |
2022-10-18 | $99.25 | $99.85 | $99.25 | $99.85 | $99.85 | 2,461 |
2022-10-17 | $98.64 | $98.73 | $98.60 | $98.61 | $98.61 | 1,870 |
2022-10-14 | $98.86 | $99.58 | $96.75 | $96.75 | $96.75 | 1,391 |
2022-10-13 | $98.93 | $99.09 | $98.84 | $99.09 | $99.09 | 1,651 |
2022-10-12 | $96.96 | $96.96 | $96.67 | $96.67 | $96.67 | 1,186 |
2022-10-11 | $96.83 | $97.98 | $96.78 | $97.18 | $97.18 | 2,079 |
2022-10-10 | $97.18 | $98.04 | $97.18 | $97.50 | $97.50 | 2,565 |
2022-10-07 | $98.86 | $98.86 | $97.63 | $97.72 | $97.72 | 1,251 |
2022-10-06 | $100.39 | $100.42 | $99.96 | $99.96 | $99.96 | 3,723 |
2022-10-05 | $100.10 | $100.67 | $100.10 | $100.67 | $100.67 | 307 |
2022-10-04 | $100.47 | $101.02 | $100.47 | $101.02 | $101.02 | 1,640 |
2022-10-03 | $97.77 | $98.80 | $97.62 | $98.28 | $98.28 | 5,602 |
2022-09-30 | $97.05 | $97.16 | $95.67 | $95.67 | $95.67 | 1,296 |
2022-09-29 | $95.54 | $96.15 | $95.46 | $96.15 | $96.15 | 1,461 |
2022-09-28 | $96.43 | $97.92 | $96.43 | $97.92 | $97.92 | 2,659 |
2022-09-27 | $96.11 | $96.13 | $95.19 | $95.60 | $95.60 | 693 |
2022-09-26 | $95.54 | $95.91 | $95.08 | $95.08 | $95.08 | 2,609 |
2022-09-23 | $97.21 | $97.21 | $96.09 | $96.09 | $96.09 | 865 |
2022-09-22 | $98.44 | $98.44 | $98.37 | $98.37 | $98.37 | 268 |
2022-09-21 | $101.49 | $101.49 | $99.63 | $99.63 | $99.63 | 220 |
2022-09-20 | $100.32 | $100.56 | $100.32 | $100.56 | $100.56 | 187 |
2022-09-19 | $99.66 | $101.66 | $99.66 | $101.66 | $101.66 | 850 |
2022-09-16 | $100.23 | $101.26 | $100.23 | $101.26 | $100.94 | 527 |
2022-09-15 | $101.65 | $101.65 | $101.65 | $101.65 | $101.32 | 101 |
2022-09-14 | $102.70 | $102.70 | $102.40 | $102.40 | $102.07 | 256 |
2022-09-13 | $102.49 | $102.49 | $102.49 | $102.49 | $102.16 | 93 |
2022-09-12 | $105.87 | $106.12 | $105.87 | $106.12 | $106.12 | 305 |
2022-09-09 | $105.12 | $105.55 | $105.12 | $105.55 | $105.55 | 934 |
2022-09-08 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 49 |
2022-09-07 | $102.61 | $103.75 | $102.61 | $103.75 | $103.75 | 220 |
2022-09-06 | $101.93 | $101.93 | $101.76 | $101.77 | $101.77 | 443 |
2022-09-02 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 124 |
2022-09-01 | $102.04 | $102.77 | $102.04 | $102.77 | $102.77 | 313 |
2022-08-31 | $104.01 | $104.30 | $103.37 | $103.37 | $103.37 | 1,781 |
2022-08-30 | $103.93 | $104.12 | $103.93 | $104.12 | $104.12 | 263 |
2022-08-29 | $105.42 | $105.62 | $105.18 | $105.62 | $105.62 | 255 |
2022-08-26 | $107.41 | $107.49 | $106.05 | $106.05 | $106.05 | 2,164 |
2022-08-25 | $108.50 | $109.46 | $108.50 | $109.46 | $109.46 | 1,107 |
2022-08-24 | $107.31 | $107.48 | $107.31 | $107.48 | $107.48 | 321 |
2022-08-23 | $107.32 | $107.32 | $107.32 | $107.32 | $107.32 | 185 |
2022-08-22 | $107.42 | $107.42 | $106.51 | $106.51 | $106.51 | 453 |
2022-08-19 | $108.68 | $108.74 | $108.68 | $108.74 | $108.74 | 558 |
2022-08-18 | $108.41 | $109.86 | $108.41 | $109.86 | $109.86 | 469 |
2022-08-17 | $108.17 | $108.56 | $108.10 | $108.56 | $108.56 | 1,344 |
2022-08-16 | $109.80 | $109.80 | $109.80 | $109.80 | $109.80 | 50 |
2022-08-15 | $108.70 | $109.49 | $108.70 | $109.49 | $109.49 | 522 |
2022-08-12 | $109.14 | $109.14 | $109.14 | $109.14 | $109.14 | 14 |
2022-08-11 | $108.20 | $108.20 | $107.13 | $107.13 | $107.13 | 221 |
2022-08-10 | $106.57 | $106.57 | $106.56 | $106.56 | $106.56 | 265 |
2022-08-09 | $104.25 | $104.43 | $104.22 | $104.30 | $104.30 | 1,561 |
2022-08-08 | $105.53 | $105.67 | $104.91 | $105.14 | $105.14 | 1,951 |
2022-08-05 | $104.14 | $104.95 | $104.14 | $104.94 | $104.94 | 6,884 |
2022-08-04 | $104.73 | $104.73 | $104.44 | $104.44 | $104.44 | 931 |
2022-08-03 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 186 |
2022-08-02 | $104.06 | $104.06 | $104.06 | $104.06 | $104.06 | 135 |
2022-08-01 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 1 |
2022-07-29 | $103.32 | $104.31 | $103.32 | $104.31 | $104.31 | 343 |
2022-07-28 | $102.76 | $102.76 | $102.76 | $102.76 | $102.76 | 311 |
2022-07-27 | $98.90 | $101.37 | $98.90 | $101.37 | $101.37 | 535 |
2022-07-26 | $99.48 | $99.48 | $98.76 | $99.04 | $99.04 | 473 |
2022-07-25 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 59 |
2022-07-22 | $99.21 | $99.21 | $99.21 | $99.21 | $99.21 | 35 |
2022-07-21 | $100.34 | $100.34 | $100.34 | $100.34 | $100.34 | 36 |
2022-07-20 | $99.85 | $99.85 | $99.85 | $99.85 | $99.85 | 71 |
2022-07-19 | $99.17 | $99.17 | $99.17 | $99.17 | $99.17 | 163 |
2022-07-18 | $97.03 | $97.03 | $96.16 | $96.16 | $96.16 | 383 |
2022-07-15 | $96.28 | $96.35 | $96.28 | $96.35 | $96.35 | 233 |
2022-07-14 | $94.66 | $94.66 | $94.66 | $94.66 | $94.66 | 34 |
2022-07-13 | $94.91 | $95.57 | $94.91 | $95.10 | $95.10 | 286 |
2022-07-12 | $95.98 | $96.12 | $95.15 | $95.15 | $95.15 | 2,859 |
2022-07-11 | $95.63 | $95.63 | $95.58 | $95.58 | $95.58 | 271 |
2022-07-08 | $95.82 | $96.60 | $95.82 | $96.60 | $96.60 | 276 |
2022-07-07 | $96.13 | $96.28 | $96.13 | $96.28 | $96.28 | 350 |
2022-07-06 | $93.64 | $94.45 | $93.64 | $94.45 | $94.45 | 338 |
2022-07-05 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 191 |
2022-07-01 | $95.04 | $95.04 | $95.04 | $95.04 | $95.04 | 117 |
2022-06-30 | $94.60 | $94.66 | $94.38 | $94.38 | $94.38 | 558 |
2022-06-29 | $95.11 | $95.11 | $94.62 | $95.01 | $95.01 | 490 |
2022-06-28 | $97.56 | $97.56 | $95.63 | $95.63 | $95.63 | 431 |
2022-06-27 | $96.23 | $97.29 | $96.23 | $97.09 | $97.09 | 889 |
2022-06-24 | $96.09 | $96.37 | $96.09 | $96.37 | $96.37 | 1,146 |
2022-06-23 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 34 |
2022-06-22 | $93.47 | $93.90 | $93.47 | $93.88 | $93.88 | 825 |
2022-06-21 | $94.22 | $94.52 | $94.22 | $94.44 | $94.44 | 553 |
2022-06-17 | $93.19 | $93.19 | $93.19 | $93.19 | $92.94 | 192 |
2022-06-16 | $93.40 | $93.40 | $92.72 | $93.05 | $92.79 | 2,041 |
2022-06-15 | $97.58 | $97.58 | $96.26 | $97.37 | $97.10 | 505 |
2022-06-14 | $96.96 | $96.96 | $96.05 | $96.46 | $96.19 | 1,146 |
2022-06-13 | $97.50 | $97.50 | $96.00 | $96.03 | $95.76 | 1,311 |
2022-06-10 | $102.34 | $102.34 | $100.60 | $100.60 | $100.32 | 320 |
2022-06-09 | $103.20 | $103.20 | $103.20 | $103.20 | $102.92 | 3 |
2022-06-08 | $105.19 | $105.23 | $105.05 | $105.23 | $104.94 | 1,308 |
2022-06-07 | $106.77 | $107.18 | $106.77 | $107.18 | $106.88 | 504 |
2022-06-06 | $106.06 | $106.48 | $106.05 | $106.11 | $105.82 | 2,535 |
2022-06-03 | $105.49 | $105.52 | $105.39 | $105.39 | $105.10 | 542 |
2022-06-02 | $104.21 | $106.27 | $104.21 | $106.27 | $105.98 | 346 |
2022-06-01 | $104.90 | $104.90 | $104.34 | $104.34 | $104.05 | 540 |
2022-05-31 | $105.30 | $105.30 | $105.30 | $105.30 | $105.01 | 129 |
2022-05-27 | $105.86 | $106.50 | $105.86 | $106.50 | $106.21 | 700 |
2022-05-26 | $103.08 | $104.22 | $103.08 | $104.22 | $103.93 | 2,504 |
2022-05-25 | $101.76 | $101.76 | $101.76 | $101.76 | $101.48 | 42 |
2022-05-24 | $99.28 | $99.87 | $99.28 | $99.87 | $99.60 | 233 |
2022-05-23 | $100.42 | $100.96 | $100.42 | $100.92 | $100.64 | 2,116 |
2022-05-20 | $98.54 | $99.41 | $97.78 | $99.41 | $99.14 | 1,815 |
2022-05-19 | $100.67 | $100.67 | $99.54 | $99.54 | $99.26 | 788 |
2022-05-18 | $99.07 | $99.14 | $99.07 | $99.14 | $98.87 | 362 |
2022-05-17 | $103.76 | $103.76 | $103.76 | $103.76 | $103.48 | 42 |
2022-05-16 | $101.78 | $102.26 | $101.34 | $101.34 | $101.06 | 353 |
2022-05-13 | $99.19 | $101.90 | $99.19 | $101.90 | $101.62 | 1,226 |
2022-05-12 | $97.26 | $98.73 | $97.26 | $98.73 | $98.46 | 253 |
2022-05-11 | $101.76 | $101.82 | $98.45 | $98.45 | $98.17 | 517 |
2022-05-10 | $99.16 | $100.79 | $98.71 | $100.25 | $99.97 | 1,718 |
2022-05-09 | $101.16 | $101.32 | $99.78 | $99.78 | $99.51 | 1,648 |
2022-05-06 | $103.73 | $103.92 | $103.73 | $103.92 | $103.63 | 346 |
2022-05-05 | $104.98 | $104.98 | $104.98 | $104.98 | $104.69 | 255 |
2022-05-04 | $106.30 | $109.12 | $105.00 | $109.12 | $108.82 | 1,844 |
2022-05-03 | $106.55 | $106.55 | $106.34 | $106.34 | $106.04 | 889 |
2022-05-02 | $106.15 | $106.15 | $106.15 | $106.15 | $105.86 | 34 |
2022-04-29 | $106.73 | $106.73 | $105.30 | $105.30 | $105.01 | 620 |
2022-04-28 | $107.24 | $108.78 | $107.24 | $108.78 | $108.48 | 658 |
2022-04-27 | $106.28 | $107.78 | $106.28 | $106.91 | $106.61 | 843 |
2022-04-26 | $108.37 | $108.44 | $106.65 | $106.65 | $106.36 | 3,570 |
2022-04-25 | $107.39 | $108.93 | $107.39 | $108.93 | $108.63 | 1,177 |
2022-04-22 | $108.53 | $108.53 | $108.51 | $108.51 | $108.21 | 305 |
2022-04-21 | $111.78 | $111.98 | $111.78 | $111.98 | $111.67 | 550 |
2022-04-20 | $114.20 | $114.46 | $114.20 | $114.23 | $113.91 | 1,725 |
2022-04-19 | $112.32 | $113.49 | $112.30 | $113.49 | $113.17 | 985 |
2022-04-18 | $111.30 | $111.30 | $111.30 | $111.30 | $110.99 | 248 |
2022-04-14 | $112.35 | $112.35 | $111.67 | $111.67 | $111.37 | 351 |
2022-04-13 | $110.10 | $112.81 | $110.10 | $112.70 | $112.39 | 1,595 |
2022-04-12 | $111.05 | $112.12 | $110.66 | $110.69 | $110.38 | 1,121 |
2022-04-11 | $111.28 | $111.28 | $110.80 | $110.80 | $110.50 | 236 |
2022-04-08 | $112.18 | $112.18 | $112.18 | $112.18 | $111.87 | 1 |
2022-04-07 | $111.86 | $112.70 | $111.86 | $112.35 | $112.04 | 718 |
2022-04-06 | $111.43 | $111.60 | $111.43 | $111.60 | $111.29 | 334 |
2022-04-05 | $113.04 | $113.06 | $112.89 | $113.02 | $112.71 | 1,396 |
2022-04-04 | $114.19 | $114.71 | $114.14 | $114.60 | $114.28 | 594 |
2022-04-01 | $114.84 | $114.84 | $114.03 | $114.42 | $114.10 | 1,932 |
2022-03-31 | $116.97 | $116.97 | $115.04 | $115.04 | $114.72 | 633 |
2022-03-30 | $117.80 | $117.80 | $116.66 | $116.66 | $116.34 | 1,154 |
2022-03-29 | $117.70 | $118.55 | $117.33 | $118.50 | $118.17 | 4,692 |
2022-03-28 | $115.77 | $116.65 | $115.77 | $116.65 | $116.33 | 233 |
2022-03-25 | $115.49 | $116.71 | $115.49 | $116.70 | $116.38 | 4,521 |
2022-03-24 | $114.76 | $116.37 | $114.76 | $116.37 | $116.05 | 1,854 |
2022-03-23 | $115.13 | $115.55 | $114.35 | $114.35 | $114.03 | 2,085 |
2022-03-22 | $116.14 | $116.14 | $116.14 | $116.14 | $115.82 | 62 |
2022-03-21 | $114.36 | $114.71 | $114.36 | $114.71 | $114.39 | 149 |
2022-03-18 | $113.51 | $115.44 | $113.51 | $115.44 | $114.88 | 4,986 |
2022-03-17 | $113.55 | $113.87 | $113.55 | $113.87 | $113.31 | 1,041 |
2022-03-16 | $110.40 | $113.05 | $110.40 | $113.05 | $112.50 | 1,868 |
2022-03-15 | $109.14 | $110.12 | $108.82 | $110.12 | $109.58 | 2,856 |
2022-03-14 | $106.93 | $107.58 | $106.93 | $107.58 | $107.05 | 214 |
2022-03-11 | $110.15 | $110.15 | $108.74 | $108.74 | $108.21 | 471 |
2022-03-10 | $108.24 | $109.80 | $108.24 | $109.80 | $109.27 | 571 |
2022-03-09 | $109.86 | $109.86 | $109.46 | $109.47 | $108.94 | 2,122 |
2022-03-08 | $108.49 | $108.49 | $106.55 | $106.55 | $106.02 | 363 |
2022-03-07 | $109.69 | $109.69 | $106.43 | $106.43 | $105.91 | 796 |
2022-03-04 | $110.64 | $110.92 | $110.43 | $110.92 | $110.38 | 327 |
2022-03-03 | $113.30 | $113.36 | $112.58 | $112.58 | $112.03 | 344 |
2022-03-02 | $113.56 | $113.73 | $113.56 | $113.73 | $113.17 | 116 |
2022-03-01 | $110.57 | $110.57 | $110.57 | $110.57 | $110.03 | 24 |
2022-02-28 | $111.99 | $111.99 | $111.99 | $111.99 | $111.44 | 63 |
2022-02-25 | $111.24 | $113.28 | $111.24 | $113.28 | $112.73 | 1,402 |
2022-02-24 | $106.15 | $110.23 | $106.15 | $110.23 | $109.69 | 3,270 |
2022-02-23 | $109.45 | $110.25 | $107.94 | $107.94 | $107.41 | 1,380 |
2022-02-22 | $110.41 | $110.41 | $109.77 | $109.77 | $109.23 | 703 |
2022-02-18 | $111.81 | $111.81 | $111.81 | $111.81 | $111.27 | 45 |
2022-02-17 | $112.47 | $112.61 | $112.47 | $112.61 | $112.06 | 217 |
2022-02-16 | $114.32 | $115.34 | $114.32 | $115.34 | $114.77 | 232 |
2022-02-15 | $114.99 | $115.31 | $114.99 | $115.31 | $114.74 | 183 |
2022-02-14 | $113.07 | $113.07 | $112.84 | $112.84 | $112.29 | 1,411 |
2022-02-11 | $113.61 | $113.61 | $113.61 | $113.61 | $113.06 | 149 |
2022-02-10 | $115.61 | $115.61 | $115.61 | $115.61 | $115.04 | 34 |
2022-02-09 | $116.91 | $117.32 | $116.79 | $117.21 | $116.64 | 5,074 |
2022-02-08 | $114.69 | $114.90 | $114.69 | $114.90 | $114.34 | 588 |
2022-02-07 | $113.91 | $113.91 | $113.37 | $113.41 | $112.85 | 364 |
2022-02-04 | $112.67 | $114.04 | $112.67 | $113.96 | $113.40 | 789 |
2022-02-03 | $114.14 | $114.14 | $113.31 | $113.55 | $112.99 | 618 |
2022-02-02 | $114.32 | $115.65 | $114.32 | $115.65 | $115.08 | 399 |
2022-02-01 | $113.00 | $114.33 | $113.00 | $114.33 | $113.77 | 1,142 |
2022-01-31 | $111.00 | $113.01 | $111.00 | $113.01 | $112.46 | 2,538 |
2022-01-28 | $107.87 | $110.21 | $107.87 | $110.21 | $109.67 | 457 |
2022-01-27 | $109.20 | $109.20 | $107.48 | $107.78 | $107.25 | 549 |
2022-01-26 | $109.82 | $109.82 | $108.22 | $108.22 | $107.69 | 386 |
2022-01-25 | $109.17 | $109.17 | $109.17 | $109.17 | $108.63 | 332 |
2022-01-24 | $109.15 | $111.23 | $109.15 | $111.23 | $110.69 | 1,001 |
2022-01-21 | $111.67 | $111.67 | $110.19 | $110.19 | $109.65 | 384 |
2022-01-20 | $113.42 | $115.21 | $112.12 | $112.12 | $111.57 | 1,520 |
2022-01-19 | $115.60 | $115.60 | $113.79 | $113.79 | $113.23 | 634 |
2022-01-18 | $115.31 | $115.31 | $115.31 | $115.31 | $114.75 | 144 |
2022-01-14 | $118.65 | $118.65 | $118.31 | $118.31 | $117.73 | 373 |
2022-01-13 | $120.84 | $120.84 | $118.83 | $118.83 | $118.24 | 607 |
2022-01-12 | $120.68 | $120.81 | $120.68 | $120.81 | $120.22 | 356 |
2022-01-11 | $119.97 | $120.17 | $119.97 | $120.17 | $119.58 | 681 |
2022-01-10 | $118.50 | $119.17 | $118.50 | $119.17 | $118.59 | 505 |
2022-01-07 | $119.64 | $119.69 | $119.55 | $119.55 | $118.96 | 336 |
2022-01-06 | $120.65 | $120.79 | $120.65 | $120.79 | $120.20 | 498 |
2022-01-05 | $123.80 | $123.80 | $120.26 | $120.28 | $119.69 | 1,683 |
2022-01-04 | $124.78 | $124.78 | $123.99 | $124.18 | $123.57 | 2,382 |
2022-01-03 | $125.14 | $125.14 | $124.23 | $124.51 | $123.90 | 1,120 |
2021-12-31 | $126.01 | $126.01 | $125.65 | $125.65 | $125.04 | 433 |
2021-12-30 | $125.69 | $125.69 | $125.69 | $125.69 | $125.08 | 78 |
2021-12-29 | $125.60 | $126.15 | $125.59 | $126.15 | $125.54 | 2,560 |
2021-12-28 | $125.55 | $125.65 | $125.48 | $125.48 | $124.86 | 420 |
2021-12-27 | $125.58 | $125.86 | $125.58 | $125.86 | $125.25 | 452 |
2021-12-23 | $123.78 | $123.78 | $123.78 | $123.78 | $123.17 | 78 |
2021-12-22 | $122.47 | $122.93 | $122.47 | $122.93 | $122.33 | 650 |
2021-12-21 | $120.60 | $121.71 | $120.60 | $121.71 | $121.11 | 779 |
2021-12-20 | $119.47 | $119.47 | $119.47 | $119.47 | $118.88 | 124 |
2021-12-17 | $121.81 | $121.81 | $121.81 | $121.81 | $120.98 | 130 |
2021-12-16 | $124.13 | $124.19 | $122.35 | $122.35 | $121.52 | 333 |
2021-12-15 | $121.36 | $123.60 | $121.36 | $123.60 | $122.76 | 515 |
2021-12-14 | $121.41 | $121.85 | $121.41 | $121.85 | $121.02 | 671 |
2021-12-13 | $122.98 | $123.05 | $122.69 | $122.81 | $121.98 | 1,812 |
2021-12-10 | $123.70 | $124.19 | $123.12 | $124.19 | $123.35 | 984 |
2021-12-09 | $123.04 | $123.15 | $122.72 | $122.72 | $121.89 | 896 |
2021-12-08 | $123.27 | $124.03 | $123.27 | $124.03 | $123.19 | 567 |
2021-12-07 | $120.97 | $122.97 | $120.97 | $122.76 | $121.92 | 2,515 |
2021-12-06 | $120.39 | $120.39 | $119.95 | $119.95 | $119.14 | 3,385 |
2021-12-03 | $119.76 | $119.76 | $119.76 | $119.76 | $118.94 | 328 |
2021-12-02 | $118.15 | $121.11 | $118.15 | $121.11 | $120.29 | 299 |
2021-12-01 | $119.00 | $119.00 | $119.00 | $119.00 | $118.19 | 821 |
2021-11-30 | $122.31 | $122.31 | $121.44 | $121.44 | $120.62 | 375 |
2021-11-29 | $124.30 | $125.15 | $124.30 | $124.85 | $124.00 | 1,218 |
2021-11-26 | $123.61 | $123.76 | $123.18 | $123.18 | $122.34 | 1,226 |
2021-11-24 | $124.88 | $125.89 | $124.88 | $125.89 | $125.03 | 666 |
2021-11-23 | $124.36 | $125.33 | $124.33 | $125.33 | $124.48 | 877 |
2021-11-22 | $125.17 | $125.17 | $125.17 | $125.17 | $124.31 | 194 |
2021-11-19 | $125.40 | $125.40 | $125.40 | $125.40 | $124.55 | 216 |
2021-11-18 | $126.42 | $126.42 | $126.42 | $126.42 | $125.56 | 266 |
2021-11-17 | $126.35 | $126.48 | $126.35 | $126.38 | $125.52 | 654 |
2021-11-16 | $127.25 | $127.25 | $127.25 | $127.25 | $126.39 | 49 |
2021-11-15 | $127.45 | $127.45 | $126.44 | $126.49 | $125.63 | 1,140 |
2021-11-12 | $125.52 | $127.10 | $125.52 | $126.99 | $126.12 | 2,984 |
2021-11-11 | $125.81 | $125.81 | $125.77 | $125.77 | $124.92 | 238 |
2021-11-10 | $125.44 | $125.44 | $124.85 | $124.96 | $124.11 | 985 |
2021-11-09 | $126.15 | $126.48 | $126.15 | $126.48 | $125.62 | 578 |
2021-11-08 | $126.19 | $126.19 | $126.19 | $126.19 | $125.33 | 97 |
2021-11-05 | $125.96 | $125.96 | $125.96 | $125.96 | $125.10 | 409 |
2021-11-04 | $125.77 | $125.77 | $125.77 | $125.77 | $124.91 | 394 |
2021-11-03 | $125.50 | $125.50 | $125.50 | $125.50 | $124.64 | 132 |
2021-11-02 | $124.60 | $124.60 | $124.60 | $124.60 | $123.75 | 384 |
2021-11-01 | $124.09 | $124.09 | $124.09 | $124.09 | $123.25 | 107 |
2021-10-29 | $123.44 | $123.52 | $123.44 | $123.51 | $122.67 | 666 |
2021-10-28 | $122.80 | $123.04 | $122.80 | $123.04 | $122.20 | 579 |
2021-10-27 | $122.42 | $122.95 | $121.77 | $121.77 | $120.94 | 1,077 |
2021-10-26 | $124.00 | $124.00 | $123.28 | $123.28 | $122.44 | 333 |
2021-10-25 | $124.64 | $124.64 | $124.43 | $124.43 | $123.58 | 317 |
2021-10-22 | $123.95 | $123.95 | $123.95 | $123.95 | $123.10 | 58 |
2021-10-21 | $123.60 | $123.92 | $123.60 | $123.92 | $123.07 | 475 |
2021-10-20 | $123.48 | $123.72 | $123.48 | $123.60 | $122.76 | 1,211 |
2021-10-19 | $122.64 | $122.91 | $122.51 | $122.91 | $122.07 | 2,224 |
2021-10-18 | $122.19 | $122.24 | $122.12 | $122.24 | $121.41 | 823 |
2021-10-15 | $121.12 | $121.12 | $121.12 | $121.12 | $120.30 | 8 |
2021-10-14 | $120.70 | $121.02 | $120.59 | $121.02 | $120.19 | 1,755 |
2021-10-13 | $119.12 | $119.12 | $119.10 | $119.10 | $118.29 | 147 |
2021-10-12 | $118.49 | $118.49 | $118.49 | $118.49 | $117.69 | 123 |
2021-10-11 | $118.27 | $118.27 | $118.27 | $118.27 | $117.46 | 24 |
2021-10-08 | $119.55 | $119.57 | $118.96 | $118.96 | $118.15 | 601 |
2021-10-07 | $119.02 | $120.02 | $119.02 | $119.74 | $118.92 | 507 |
2021-10-06 | $118.32 | $118.32 | $118.32 | $118.32 | $117.52 | 9 |
2021-10-05 | $118.88 | $118.88 | $118.88 | $118.88 | $118.07 | 12 |
2021-10-04 | $117.38 | $117.38 | $117.38 | $117.38 | $116.58 | 233 |
2021-10-01 | $117.42 | $119.28 | $117.42 | $119.22 | $118.40 | 1,465 |
2021-09-30 | $119.65 | $119.65 | $118.58 | $118.58 | $117.78 | 886 |
2021-09-29 | $120.48 | $120.51 | $120.01 | $120.01 | $119.19 | 665 |
2021-09-28 | $120.96 | $120.96 | $120.29 | $120.29 | $119.47 | 298 |
2021-09-27 | $123.25 | $123.25 | $123.25 | $123.25 | $122.41 | 64 |
2021-09-24 | $122.76 | $123.59 | $122.76 | $123.59 | $122.75 | 512 |
2021-09-23 | $123.66 | $123.66 | $123.66 | $123.66 | $122.82 | 104 |
2021-09-22 | $121.75 | $121.75 | $121.41 | $121.41 | $120.58 | 481 |
2021-09-21 | $119.49 | $120.34 | $119.49 | $120.22 | $119.41 | 596 |
2021-09-20 | $120.05 | $120.05 | $120.05 | $120.05 | $119.23 | 67 |
2021-09-17 | $122.52 | $122.52 | $122.52 | $122.52 | $121.54 | 128 |
2021-09-16 | $123.87 | $123.87 | $123.40 | $123.87 | $122.88 | 544 |
2021-09-15 | $123.82 | $123.82 | $123.82 | $123.82 | $122.83 | 299 |
2021-09-14 | $122.32 | $122.32 | $122.32 | $122.32 | $121.34 | 170 |
2021-09-13 | $123.29 | $123.50 | $123.29 | $123.50 | $122.51 | 840 |
2021-09-10 | $124.55 | $125.09 | $124.10 | $124.10 | $123.11 | 329 |
2021-09-09 | $124.87 | $124.87 | $124.87 | $124.87 | $123.87 | 32 |
2021-09-08 | $124.38 | $124.59 | $124.32 | $124.59 | $123.59 | 413 |
2021-09-07 | $125.94 | $125.94 | $125.07 | $125.07 | $124.07 | 276 |
2021-09-03 | $125.59 | $125.88 | $125.59 | $125.88 | $124.87 | 729 |
2021-09-02 | $125.44 | $125.83 | $125.42 | $125.42 | $124.41 | 641 |
2021-09-01 | $124.33 | $124.74 | $124.33 | $124.58 | $123.58 | 542 |
2021-08-31 | $125.10 | $125.20 | $124.72 | $124.97 | $123.97 | 1,241 |
2021-08-30 | $125.44 | $125.44 | $125.44 | $125.44 | $124.43 | 47 |
2021-08-27 | $125.84 | $125.84 | $125.84 | $125.84 | $124.84 | 66 |
2021-08-26 | $124.18 | $124.20 | $124.18 | $124.20 | $123.20 | 258 |
2021-08-25 | $125.23 | $125.25 | $125.23 | $125.25 | $124.25 | 511 |
2021-08-24 | $123.95 | $124.15 | $123.88 | $123.88 | $122.89 | 523 |
2021-08-23 | $122.97 | $122.97 | $122.85 | $122.85 | $121.87 | 183 |
2021-08-20 | $120.64 | $121.37 | $120.64 | $121.37 | $120.39 | 1,195 |
2021-08-19 | $120.06 | $120.10 | $119.92 | $120.10 | $119.14 | 1,275 |
2021-08-18 | $121.63 | $121.63 | $121.21 | $121.21 | $120.24 | 195 |
2021-08-17 | $122.13 | $122.13 | $121.83 | $121.83 | $120.85 | 138 |
2021-08-16 | $123.34 | $124.03 | $123.14 | $124.03 | $123.04 | 585 |
2021-08-13 | $123.83 | $124.25 | $123.83 | $124.25 | $123.25 | 578 |
2021-08-12 | $124.44 | $124.69 | $124.44 | $124.69 | $123.69 | 300 |
2021-08-11 | $124.69 | $124.69 | $124.69 | $124.69 | $123.69 | 73 |
2021-08-10 | $123.50 | $123.83 | $123.50 | $123.83 | $122.84 | 277 |
2021-08-09 | $123.47 | $123.47 | $123.34 | $123.34 | $122.35 | 479 |
2021-08-06 | $123.50 | $123.50 | $123.18 | $123.18 | $122.19 | 988 |
2021-08-05 | $122.61 | $122.62 | $122.61 | $122.62 | $121.64 | 218 |
2021-08-04 | $122.55 | $122.55 | $121.99 | $121.99 | $121.01 | 297 |
2021-08-03 | $123.08 | $123.08 | $123.08 | $123.08 | $122.09 | 366 |
2021-08-02 | $123.50 | $123.50 | $122.01 | $122.01 | $121.04 | 708 |
2021-07-30 | $122.02 | $122.19 | $122.02 | $122.12 | $121.14 | 725 |
2021-07-29 | $122.36 | $122.36 | $122.36 | $122.36 | $121.38 | 37 |
2021-07-28 | $120.97 | $120.97 | $120.97 | $120.97 | $120.00 | 8 |
2021-07-27 | $119.35 | $119.91 | $119.35 | $119.91 | $118.94 | 551 |
2021-07-26 | $121.00 | $121.15 | $121.00 | $121.15 | $120.18 | 362 |
2021-07-23 | $120.70 | $120.91 | $120.69 | $120.91 | $119.94 | 514 |
2021-07-22 | $120.07 | $120.22 | $119.35 | $119.77 | $118.81 | 655 |
2021-07-21 | $118.74 | $120.74 | $118.74 | $120.74 | $119.78 | 3,729 |
2021-07-20 | $118.33 | $118.73 | $118.33 | $118.72 | $117.77 | 369 |
2021-07-19 | $116.09 | $116.09 | $115.54 | $115.54 | $114.61 | 453 |
2021-07-16 | $117.84 | $117.84 | $117.33 | $117.33 | $116.39 | 375 |
2021-07-15 | $119.50 | $119.50 | $118.99 | $118.99 | $118.04 | 417 |
2021-07-14 | $119.89 | $119.89 | $119.89 | $119.89 | $118.93 | 126 |
2021-07-13 | $120.81 | $120.81 | $120.81 | $120.81 | $119.84 | 104 |
2021-07-12 | $121.79 | $122.59 | $121.79 | $122.59 | $121.60 | 454 |
2021-07-09 | $121.82 | $122.13 | $121.72 | $122.13 | $121.16 | 628 |
2021-07-08 | $118.80 | $119.66 | $118.80 | $119.66 | $118.70 | 450 |
2021-07-07 | $121.34 | $121.34 | $121.34 | $121.34 | $120.37 | 51 |
2021-07-06 | $122.39 | $122.39 | $120.52 | $121.25 | $120.28 | 1,844 |
2021-07-02 | $122.58 | $122.58 | $122.58 | $122.58 | $121.60 | 64 |
2021-07-01 | $122.24 | $122.24 | $122.24 | $122.24 | $121.26 | 173 |
2021-06-30 | $121.89 | $122.18 | $121.62 | $122.18 | $121.20 | 414 |
2021-06-29 | $122.31 | $122.31 | $121.93 | $121.93 | $120.95 | 969 |
2021-06-28 | $121.70 | $121.79 | $121.70 | $121.79 | $120.82 | 701 |
2021-06-25 | $121.99 | $121.99 | $121.53 | $121.53 | $120.56 | 341 |
2021-06-24 | $120.77 | $121.47 | $120.77 | $121.46 | $120.49 | 1,368 |
2021-06-23 | $119.98 | $120.08 | $119.98 | $120.08 | $119.11 | 143 |
2021-06-22 | $118.76 | $119.67 | $118.70 | $119.64 | $118.68 | 2,219 |
2021-06-21 | $119.13 | $119.13 | $119.13 | $119.13 | $118.18 | 131 |
2021-06-18 | $116.92 | $117.09 | $116.92 | $117.09 | $115.90 | 640 |
2021-06-17 | $119.15 | $119.15 | $119.15 | $119.15 | $117.94 | 113 |
2021-06-16 | $121.37 | $121.66 | $120.90 | $120.91 | $119.68 | 1,383 |
2021-06-15 | $122.03 | $122.07 | $122.03 | $122.07 | $120.83 | 211 |
2021-06-14 | $122.41 | $122.41 | $121.47 | $121.99 | $120.75 | 803 |
2021-06-11 | $122.85 | $123.10 | $122.70 | $123.10 | $121.85 | 1,372 |
2021-06-10 | $122.43 | $122.43 | $122.43 | $122.43 | $121.19 | 215 |
2021-06-09 | $123.69 | $123.69 | $122.66 | $122.66 | $121.41 | 569 |
2021-06-08 | $123.73 | $123.73 | $123.73 | $123.73 | $122.47 | 256 |
2021-06-07 | $123.28 | $123.35 | $123.28 | $123.35 | $122.10 | 405 |
2021-06-04 | $123.51 | $123.97 | $123.51 | $123.97 | $122.71 | 237 |
2021-06-03 | $122.28 | $123.24 | $122.28 | $123.05 | $121.80 | 1,228 |
2021-06-02 | $123.64 | $123.76 | $123.64 | $123.76 | $122.50 | 382 |
2021-06-01 | $124.09 | $124.28 | $123.53 | $124.28 | $123.02 | 800 |
2021-05-28 | $123.87 | $123.88 | $123.73 | $123.73 | $122.47 | 251 |
2021-05-27 | $122.52 | $123.58 | $122.52 | $123.58 | $122.32 | 285 |
2021-05-26 | $122.74 | $122.74 | $122.74 | $122.74 | $121.49 | 140 |
2021-05-25 | $121.69 | $121.69 | $121.69 | $121.69 | $120.45 | 164 |
2021-05-24 | $121.97 | $122.17 | $121.97 | $122.17 | $120.93 | 130 |
2021-05-21 | $120.85 | $120.85 | $120.85 | $120.85 | $119.62 | 177 |
2021-05-20 | $120.68 | $120.82 | $120.68 | $120.82 | $119.60 | 640 |
2021-05-19 | $117.34 | $119.03 | $117.34 | $119.03 | $117.83 | 834 |
2021-05-18 | $120.53 | $120.53 | $119.85 | $119.85 | $118.63 | 321 |
2021-05-17 | $120.20 | $120.49 | $120.20 | $120.32 | $119.09 | 1,011 |
2021-05-14 | $120.75 | $120.86 | $120.68 | $120.86 | $119.64 | 1,427 |
2021-05-13 | $117.12 | $119.26 | $117.12 | $118.54 | $117.34 | 1,188 |
2021-05-12 | $116.87 | $116.87 | $116.87 | $116.87 | $115.68 | 140 |
2021-05-11 | $118.94 | $120.34 | $118.94 | $120.34 | $119.12 | 1,431 |
2021-05-10 | $122.67 | $122.67 | $121.11 | $121.11 | $119.88 | 179 |
2021-05-07 | $121.77 | $123.87 | $121.77 | $123.87 | $122.61 | 130 |
2021-05-06 | $120.59 | $121.18 | $119.91 | $121.18 | $119.94 | 722 |
2021-05-05 | $121.21 | $121.21 | $121.21 | $121.21 | $119.98 | 227 |
2021-05-04 | $121.26 | $121.26 | $120.09 | $120.74 | $119.52 | 961 |
2021-05-03 | $122.53 | $122.53 | $122.31 | $122.31 | $121.07 | 541 |
2021-04-30 | $122.21 | $122.39 | $122.21 | $122.39 | $121.14 | 590 |
2021-04-29 | $124.23 | $124.23 | $122.62 | $123.86 | $122.60 | 5,233 |
2021-04-28 | $122.98 | $123.34 | $122.98 | $123.06 | $121.81 | 1,008 |
2021-04-27 | $123.44 | $123.78 | $123.44 | $123.78 | $122.52 | 499 |
2021-04-26 | $123.05 | $123.36 | $123.05 | $123.30 | $122.05 | 1,679 |
2021-04-23 | $121.92 | $121.95 | $121.18 | $121.91 | $120.67 | 1,220 |
2021-04-22 | $121.00 | $121.00 | $120.19 | $120.26 | $119.04 | 4,578 |
2021-04-21 | $120.00 | $121.03 | $120.00 | $121.03 | $119.80 | 207 |
2021-04-20 | $118.52 | $119.20 | $118.52 | $119.20 | $117.99 | 238 |
2021-04-19 | $121.74 | $121.74 | $120.93 | $121.13 | $119.90 | 607 |
2021-04-16 | $122.33 | $122.55 | $122.33 | $122.55 | $121.30 | 319 |
2021-04-15 | $121.84 | $121.95 | $121.84 | $121.95 | $120.71 | 686 |
2021-04-14 | $120.39 | $121.47 | $120.39 | $120.51 | $119.28 | 601 |
2021-04-13 | $120.05 | $120.62 | $120.05 | $120.62 | $119.40 | 403 |
2021-04-12 | $120.25 | $120.25 | $120.25 | $120.25 | $119.03 | 293 |
2021-04-09 | $120.13 | $120.13 | $120.12 | $120.12 | $118.90 | 248 |
2021-04-08 | $118.68 | $119.46 | $118.68 | $119.46 | $118.25 | 1,175 |
2021-04-07 | $118.36 | $118.51 | $118.36 | $118.40 | $117.20 | 761 |
2021-04-06 | $119.18 | $119.31 | $118.74 | $118.74 | $117.53 | 2,357 |
2021-04-05 | $117.08 | $118.94 | $117.08 | $118.30 | $117.10 | 2,193 |
2021-04-01 | $116.78 | $117.09 | $116.60 | $117.09 | $115.90 | 995 |
2021-03-31 | $115.63 | $115.63 | $115.63 | $115.63 | $114.46 | 226 |
2021-03-30 | $113.97 | $113.97 | $113.97 | $113.97 | $112.81 | 106 |
2021-03-29 | $113.09 | $113.28 | $113.09 | $113.28 | $112.13 | 576 |
2021-03-26 | $115.21 | $115.21 | $115.21 | $115.21 | $114.04 | 101 |
2021-03-25 | $110.16 | $113.07 | $110.16 | $113.07 | $111.92 | 1,767 |
2021-03-24 | $114.35 | $114.35 | $112.03 | $112.03 | $110.89 | 500 |
2021-03-23 | $115.46 | $115.63 | $114.02 | $114.02 | $112.86 | 930 |
2021-03-22 | $116.75 | $117.32 | $116.75 | $116.83 | $115.64 | 1,449 |
2021-03-19 | $116.42 | $116.50 | $116.42 | $116.50 | $115.25 | 308 |
2021-03-18 | $117.73 | $117.75 | $115.41 | $115.41 | $114.17 | 1,783 |
2021-03-17 | $116.64 | $118.47 | $116.64 | $118.47 | $117.20 | 386 |
2021-03-16 | $118.09 | $118.09 | $118.09 | $118.09 | $116.81 | 84 |
2021-03-15 | $117.26 | $118.57 | $117.26 | $118.57 | $117.29 | 490 |
2021-03-12 | $117.75 | $117.83 | $117.75 | $117.83 | $116.56 | 375 |
2021-03-11 | $116.02 | $117.75 | $116.02 | $117.68 | $116.41 | 2,877 |
2021-03-10 | $114.70 | $115.03 | $114.70 | $114.95 | $113.71 | 1,530 |
2021-03-09 | $113.11 | $114.08 | $113.11 | $113.63 | $112.40 | 1,146 |
2021-03-08 | $111.89 | $113.96 | $111.02 | $111.02 | $109.82 | 2,427 |
2021-03-05 | $110.71 | $111.82 | $110.71 | $111.82 | $110.61 | 364 |
2021-03-04 | $112.02 | $112.02 | $108.03 | $109.44 | $108.26 | 7,268 |
2021-03-03 | $114.52 | $114.52 | $112.23 | $112.23 | $111.02 | 4,817 |
2021-03-02 | $118.48 | $118.48 | $115.09 | $115.09 | $113.84 | 5,696 |
2021-03-01 | $117.00 | $117.37 | $117.00 | $117.37 | $116.10 | 12,273 |
2021-02-26 | $113.61 | $113.61 | $113.61 | $113.61 | $112.39 | 99 |
2021-02-25 | $116.39 | $116.39 | $112.31 | $112.88 | $111.67 | 768 |
2021-02-24 | $116.85 | $116.85 | $116.85 | $116.85 | $115.59 | 186 |
2021-02-23 | $114.90 | $116.53 | $111.57 | $116.53 | $115.28 | 858 |
2021-02-22 | $117.26 | $117.26 | $116.48 | $116.48 | $115.22 | 289 |
2021-02-19 | $121.03 | $121.04 | $119.73 | $119.73 | $118.44 | 1,705 |
2021-02-18 | $118.00 | $119.28 | $118.00 | $119.05 | $117.76 | 942 |
2021-02-17 | $119.53 | $119.87 | $118.06 | $119.87 | $118.58 | 1,010 |
2021-02-16 | $121.41 | $121.41 | $121.41 | $121.41 | $120.10 | 193 |
2021-02-12 | $122.24 | $122.24 | $122.24 | $122.24 | $120.92 | 82 |
2021-02-11 | $122.16 | $122.16 | $121.22 | $121.22 | $119.92 | 356 |
2021-02-10 | $121.79 | $121.79 | $121.58 | $121.58 | $120.27 | 252 |
2021-02-09 | $121.63 | $121.63 | $121.63 | $121.63 | $120.31 | 123 |
2021-02-08 | $121.14 | $121.33 | $121.03 | $121.33 | $120.03 | 730 |
2021-02-05 | $119.44 | $119.44 | $119.44 | $119.44 | $118.15 | 84 |
2021-02-04 | $116.59 | $116.76 | $116.59 | $116.76 | $115.50 | 1,276 |
2021-02-03 | $115.10 | $115.10 | $114.67 | $114.67 | $113.43 | 974 |
2021-02-02 | $112.96 | $114.59 | $112.96 | $114.59 | $113.35 | 586 |
2021-02-01 | $110.81 | $112.59 | $110.81 | $112.59 | $111.37 | 6,190 |
2021-01-29 | $111.44 | $111.44 | $109.58 | $110.87 | $109.68 | 1,107 |
2021-01-28 | $112.30 | $112.47 | $111.96 | $111.96 | $110.75 | 1,390 |
2021-01-27 | $110.63 | $112.01 | $109.62 | $109.65 | $108.46 | 3,319 |
2021-01-26 | $114.40 | $114.40 | $113.06 | $113.06 | $111.84 | 460 |
2021-01-25 | $114.28 | $114.90 | $112.14 | $114.90 | $113.66 | 1,343 |
2021-01-22 | $113.75 | $114.69 | $113.75 | $114.69 | $113.45 | 4,793 |
2021-01-21 | $114.52 | $114.66 | $113.19 | $114.27 | $113.04 | 3,196 |
2021-01-20 | $114.37 | $114.50 | $113.54 | $114.50 | $113.27 | 1,593 |
2021-01-19 | $112.92 | $113.45 | $112.62 | $112.62 | $111.41 | 2,405 |
2021-01-15 | $113.41 | $113.54 | $111.65 | $112.70 | $111.49 | 3,040 |
2021-01-14 | $114.57 | $114.57 | $113.82 | $113.82 | $112.60 | 938 |
2021-01-13 | $113.25 | $113.28 | $113.13 | $113.13 | $111.91 | 1,543 |
2021-01-12 | $112.73 | $113.82 | $112.60 | $113.82 | $112.59 | 1,212 |
2021-01-11 | $111.91 | $112.06 | $111.50 | $111.50 | $110.30 | 3,339 |
2021-01-08 | $112.00 | $112.11 | $110.47 | $111.32 | $110.12 | 5,709 |
2021-01-07 | $110.67 | $111.34 | $110.67 | $111.34 | $110.14 | 12,399 |
2021-01-06 | $106.66 | $109.29 | $106.66 | $108.24 | $107.07 | 1,717 |
2021-01-05 | $106.32 | $106.57 | $106.32 | $106.57 | $105.42 | 971 |
2021-01-04 | $104.71 | $104.99 | $104.43 | $104.99 | $103.86 | 612 |
2020-12-31 | $106.42 | $106.42 | $105.52 | $105.88 | $104.74 | 1,339 |
2020-12-30 | $106.63 | $106.94 | $105.22 | $106.53 | $105.38 | 1,586 |
2020-12-29 | $105.51 | $105.95 | $105.51 | $105.95 | $104.81 | 516 |
2020-12-28 | $108.68 | $108.68 | $107.05 | $107.05 | $105.90 | 417 |
2020-12-24 | $110.79 | $110.79 | $109.70 | $109.79 | $108.61 | 745 |
2020-12-23 | $110.47 | $110.97 | $110.47 | $110.61 | $109.41 | 685 |
2020-12-22 | $110.10 | $110.97 | $110.10 | $110.97 | $109.77 | 1,748 |
2020-12-21 | $106.90 | $109.51 | $106.90 | $109.51 | $108.33 | 860 |
2020-12-18 | $109.34 | $109.43 | $109.24 | $109.24 | $107.85 | 809 |
2020-12-17 | $108.83 | $108.83 | $108.83 | $108.83 | $107.44 | 458 |
2020-12-16 | $107.00 | $107.22 | $106.65 | $107.22 | $105.85 | 1,108 |
2020-12-15 | $106.65 | $106.81 | $106.65 | $106.81 | $105.44 | 370 |
2020-12-14 | $106.49 | $106.62 | $105.71 | $105.71 | $104.35 | 859 |
2020-12-11 | $105.14 | $105.88 | $105.14 | $105.88 | $104.53 | 747 |
2020-12-10 | $102.40 | $105.93 | $102.40 | $105.93 | $104.58 | 1,551 |
2020-12-09 | $105.55 | $105.55 | $103.07 | $103.65 | $102.32 | 1,426 |
2020-12-08 | $104.14 | $105.74 | $104.14 | $105.74 | $104.39 | 1,824 |
2020-12-07 | $104.79 | $104.79 | $104.67 | $104.67 | $103.33 | 483 |
2020-12-04 | $104.47 | $104.47 | $104.47 | $104.47 | $103.13 | 260 |
2020-12-03 | $101.32 | $103.07 | $101.32 | $102.88 | $101.57 | 1,754 |
2020-12-02 | $100.76 | $100.76 | $100.76 | $100.76 | $99.47 | 216 |
2020-12-01 | $101.50 | $101.50 | $100.97 | $101.12 | $99.83 | 696 |
2020-11-30 | $100.45 | $100.45 | $100.45 | $100.45 | $99.16 | 66 |
2020-11-27 | $101.09 | $101.12 | $101.09 | $101.12 | $99.83 | 1,052 |
2020-11-25 | $100.60 | $100.60 | $100.60 | $100.60 | $99.32 | 107 |
2020-11-24 | $99.79 | $100.56 | $99.79 | $100.54 | $99.25 | 1,144 |
2020-11-23 | $99.13 | $99.50 | $99.13 | $99.50 | $98.22 | 425 |
2020-11-20 | $98.84 | $98.84 | $98.84 | $98.84 | $97.58 | 116 |
2020-11-19 | $98.99 | $99.16 | $98.99 | $99.16 | $97.89 | 1,206 |
2020-11-18 | $98.70 | $98.84 | $98.64 | $98.82 | $97.56 | 777 |
2020-11-17 | $98.84 | $99.83 | $98.84 | $99.54 | $98.27 | 11,941 |
2020-11-16 | $99.68 | $99.79 | $99.05 | $99.05 | $97.79 | 20,424 |
2020-11-13 | $97.45 | $99.31 | $97.45 | $99.26 | $97.99 | 11,548 |
2020-11-12 | $98.53 | $98.53 | $97.57 | $97.57 | $96.32 | 363 |
2020-11-11 | $98.38 | $98.81 | $98.38 | $98.75 | $97.49 | 1,913 |
2020-11-10 | $98.04 | $98.04 | $97.89 | $97.99 | $96.74 | 721 |
2020-11-09 | $100.97 | $100.97 | $97.15 | $97.15 | $95.91 | 1,708 |
2020-11-06 | $97.85 | $97.96 | $97.71 | $97.71 | $96.46 | 4,616 |
2020-11-05 | $97.50 | $98.73 | $96.45 | $97.37 | $96.13 | 5,127 |
2020-11-04 | $95.42 | $97.30 | $95.42 | $96.73 | $95.49 | 820 |
2020-11-03 | $94.14 | $95.01 | $94.14 | $95.01 | $93.79 | 1,135 |
2020-11-02 | $92.02 | $92.74 | $92.02 | $92.73 | $91.54 | 1,668 |
2020-10-30 | $91.05 | $92.10 | $90.77 | $91.25 | $90.08 | 1,948 |
2020-10-29 | $92.00 | $92.42 | $91.83 | $92.42 | $91.23 | 277 |
2020-10-28 | $92.65 | $92.65 | $92.18 | $92.18 | $91.00 | 1,182 |
2020-10-27 | $94.99 | $95.15 | $94.46 | $94.46 | $93.25 | 1,224 |
2020-10-26 | $95.51 | $95.51 | $94.77 | $94.97 | $93.75 | 1,528 |
2020-10-23 | $96.26 | $96.71 | $96.09 | $96.71 | $95.47 | 1,477 |
2020-10-22 | $96.61 | $96.61 | $95.76 | $96.09 | $94.86 | 703 |
2020-10-21 | $96.65 | $96.65 | $96.23 | $96.37 | $95.13 | 1,388 |
2020-10-20 | $97.55 | $97.55 | $96.09 | $96.78 | $95.54 | 2,739 |
2020-10-19 | $98.39 | $98.39 | $96.45 | $96.45 | $95.22 | 303 |
2020-10-16 | $98.51 | $98.51 | $97.35 | $98.10 | $96.84 | 897 |
2020-10-15 | $97.86 | $98.14 | $97.86 | $98.14 | $96.89 | 207 |
2020-10-14 | $97.97 | $97.97 | $97.17 | $97.76 | $96.50 | 691 |
2020-10-13 | $97.81 | $98.21 | $97.81 | $98.06 | $96.81 | 1,685 |
2020-10-12 | $97.88 | $98.50 | $97.88 | $98.35 | $97.09 | 1,032 |
2020-10-09 | $97.50 | $97.51 | $97.45 | $97.45 | $96.20 | 469 |
2020-10-08 | $95.70 | $96.52 | $95.70 | $96.52 | $95.28 | 945 |
2020-10-07 | $94.83 | $95.40 | $94.82 | $95.40 | $94.18 | 1,668 |
2020-10-06 | $95.02 | $95.02 | $93.92 | $93.92 | $92.72 | 874 |
2020-10-05 | $94.29 | $94.82 | $94.29 | $94.82 | $93.61 | 450 |
2020-10-02 | $93.08 | $93.51 | $93.08 | $93.51 | $92.31 | 933 |
2020-10-01 | $93.88 | $94.07 | $93.80 | $93.80 | $92.60 | 567 |
2020-09-30 | $94.09 | $94.14 | $93.17 | $93.64 | $92.44 | 1,222 |
2020-09-29 | $93.13 | $93.35 | $93.13 | $93.14 | $91.94 | 1,411 |
2020-09-28 | $93.39 | $93.39 | $93.39 | $93.39 | $92.20 | 277 |
2020-09-25 | $91.92 | $91.99 | $91.92 | $91.99 | $90.81 | 102 |
2020-09-24 | $91.14 | $91.20 | $90.91 | $90.91 | $89.75 | 957 |
2020-09-23 | $90.79 | $90.79 | $90.79 | $90.79 | $89.63 | 83 |
2020-09-22 | $92.75 | $92.75 | $92.75 | $92.75 | $91.57 | 187 |
2020-09-21 | $91.31 | $91.90 | $91.19 | $91.90 | $90.72 | 1,613 |
2020-09-18 | $92.46 | $93.12 | $92.46 | $93.12 | $91.79 | 253 |
2020-09-17 | $93.84 | $93.90 | $93.39 | $93.72 | $92.38 | 606 |
2020-09-16 | $95.16 | $95.16 | $94.39 | $94.39 | $93.04 | 535 |
2020-09-15 | $94.66 | $94.66 | $94.66 | $94.66 | $93.31 | 147 |
2020-09-14 | $94.59 | $94.59 | $94.59 | $94.59 | $93.24 | 203 |
2020-09-11 | $93.69 | $93.69 | $93.69 | $93.69 | $92.35 | 263 |
2020-09-10 | $94.54 | $94.54 | $93.18 | $93.18 | $91.85 | 502 |
2020-09-09 | $94.66 | $95.05 | $94.66 | $95.05 | $93.69 | 879 |
2020-09-08 | $93.50 | $93.62 | $93.11 | $93.11 | $91.78 | 4,696 |
2020-09-04 | $95.80 | $95.80 | $94.12 | $95.15 | $93.79 | 1,151 |
2020-09-03 | $96.33 | $96.74 | $95.12 | $96.19 | $94.82 | 2,354 |
2020-09-02 | $98.79 | $99.79 | $97.99 | $99.79 | $98.36 | 2,851 |
2020-09-01 | $97.94 | $97.98 | $97.85 | $97.98 | $96.58 | 925 |
2020-08-31 | $97.09 | $97.45 | $97.09 | $97.40 | $96.01 | 1,113 |
2020-08-28 | $96.61 | $97.19 | $96.23 | $97.19 | $95.80 | 4,397 |
2020-08-27 | $96.94 | $97.17 | $96.84 | $96.86 | $95.48 | 1,388 |
2020-08-26 | $97.13 | $97.16 | $97.10 | $97.16 | $95.77 | 749 |
2020-08-25 | $96.95 | $96.99 | $96.00 | $96.98 | $95.60 | 2,135 |
2020-08-24 | $96.58 | $96.82 | $96.58 | $96.82 | $95.44 | 572 |
2020-08-21 | $96.07 | $96.22 | $96.07 | $96.22 | $94.84 | 552 |
2020-08-20 | $96.00 | $96.03 | $95.15 | $96.03 | $94.65 | 1,337 |
2020-08-19 | $96.63 | $96.74 | $96.08 | $96.08 | $94.70 | 1,316 |
2020-08-18 | $96.49 | $96.64 | $96.49 | $96.54 | $95.16 | 461 |
2020-08-17 | $96.78 | $96.82 | $96.69 | $96.69 | $95.31 | 1,490 |
2020-08-14 | $95.28 | $95.64 | $95.28 | $95.61 | $94.24 | 1,532 |
2020-08-13 | $95.78 | $95.78 | $95.66 | $95.66 | $94.30 | 598 |
2020-08-12 | $95.32 | $95.87 | $95.32 | $95.68 | $94.31 | 942 |
2020-08-11 | $95.34 | $95.49 | $94.18 | $94.21 | $92.86 | 595 |
2020-08-10 | $95.88 | $95.88 | $95.29 | $95.56 | $94.20 | 1,076 |
2020-08-07 | $94.50 | $95.96 | $94.50 | $95.96 | $94.59 | 736 |
2020-08-06 | $95.88 | $95.88 | $95.88 | $95.88 | $94.51 | 221 |
2020-08-05 | $95.77 | $96.03 | $95.25 | $96.03 | $94.66 | 1,335 |
2020-08-04 | $95.51 | $95.76 | $95.23 | $95.76 | $94.39 | 1,280 |
2020-08-03 | $95.14 | $95.44 | $95.14 | $95.44 | $94.07 | 685 |
2020-07-31 | $93.33 | $93.58 | $92.90 | $93.58 | $92.24 | 1,117 |
2020-07-30 | $93.19 | $93.19 | $93.19 | $93.19 | $91.85 | 182 |
2020-07-29 | $92.93 | $93.41 | $92.81 | $93.31 | $91.98 | 1,466 |
2020-07-28 | $92.81 | $92.96 | $92.16 | $92.16 | $90.84 | 681 |
2020-07-27 | $91.46 | $93.23 | $91.46 | $93.23 | $91.89 | 1,244 |
2020-07-24 | $91.78 | $91.90 | $91.78 | $91.90 | $90.58 | 573 |
2020-07-23 | $93.89 | $93.89 | $92.50 | $92.67 | $91.34 | 2,377 |
2020-07-22 | $94.16 | $94.16 | $94.16 | $94.16 | $92.82 | 207 |
2020-07-21 | $93.80 | $93.90 | $93.53 | $93.53 | $92.19 | 803 |
2020-07-20 | $92.89 | $93.39 | $92.83 | $93.39 | $92.06 | 1,534 |
2020-07-17 | $92.06 | $92.50 | $92.06 | $92.28 | $90.96 | 1,787 |
2020-07-16 | $90.92 | $91.72 | $90.92 | $91.72 | $90.41 | 1,541 |
2020-07-15 | $91.09 | $91.77 | $91.08 | $91.77 | $90.46 | 2,613 |
2020-07-14 | $88.75 | $90.91 | $88.75 | $90.91 | $89.61 | 448 |
2020-07-13 | $91.69 | $91.72 | $89.16 | $89.16 | $87.89 | 3,827 |
2020-07-10 | $90.19 | $91.00 | $90.19 | $91.00 | $89.70 | 833 |
2020-07-09 | $89.33 | $90.30 | $89.33 | $90.30 | $89.01 | 1,169 |
2020-07-08 | $89.68 | $90.54 | $89.68 | $90.54 | $89.25 | 572 |
2020-07-07 | $89.16 | $90.38 | $89.16 | $89.48 | $88.20 | 3,400 |
2020-07-06 | $89.95 | $90.09 | $89.58 | $89.88 | $88.60 | 5,585 |
2020-07-02 | $89.80 | $89.80 | $88.80 | $88.81 | $87.54 | 3,900 |
2020-07-01 | $88.07 | $88.49 | $87.90 | $88.37 | $87.11 | 7,159 |
2020-06-30 | $87.09 | $88.51 | $87.09 | $88.36 | $87.10 | 6,852 |
2020-06-29 | $86.54 | $87.02 | $86.43 | $87.02 | $85.78 | 4,313 |
2020-06-26 | $84.84 | $86.72 | $84.53 | $85.67 | $84.45 | 2,191 |
2020-06-25 | $85.77 | $87.12 | $85.67 | $87.12 | $85.88 | 7,831 |
2020-06-24 | $86.80 | $86.89 | $84.91 | $86.11 | $84.88 | 4,561 |
2020-06-23 | $87.32 | $88.17 | $87.32 | $87.65 | $86.40 | 620 |
2020-06-22 | $87.84 | $88.30 | $87.48 | $88.30 | $87.04 | 3,841 |
2020-06-19 | $87.30 | $88.11 | $87.30 | $88.11 | $86.40 | 1,276 |
2020-06-18 | $88.12 | $88.12 | $87.92 | $88.03 | $86.32 | 2,599 |
2020-06-17 | $88.30 | $88.39 | $88.13 | $88.13 | $86.42 | 1,790 |
2020-06-16 | $88.59 | $88.89 | $88.14 | $88.14 | $86.43 | 3,128 |
2020-06-15 | $83.29 | $86.60 | $83.29 | $86.53 | $84.85 | 2,049 |
2020-06-12 | $86.54 | $86.54 | $84.32 | $84.32 | $82.68 | 1,969 |
2020-06-11 | $86.72 | $87.17 | $84.63 | $84.69 | $83.05 | 2,999 |
2020-06-10 | $90.25 | $90.25 | $89.18 | $89.18 | $87.45 | 1,148 |
2020-06-09 | $89.56 | $89.91 | $89.54 | $89.66 | $87.92 | 4,418 |
2020-06-08 | $89.85 | $90.10 | $89.85 | $90.10 | $88.35 | 573 |
2020-06-05 | $89.30 | $90.57 | $87.74 | $88.74 | $87.02 | 8,520 |
2020-06-04 | $87.25 | $87.98 | $87.25 | $87.98 | $86.27 | 2,921 |
2020-06-03 | $88.18 | $88.29 | $88.07 | $88.07 | $86.36 | 809 |
2020-06-02 | $85.42 | $87.74 | $85.42 | $87.74 | $86.04 | 967 |
2020-06-01 | $86.29 | $87.24 | $86.29 | $87.00 | $85.31 | 3,260 |
2020-05-29 | $86.19 | $86.88 | $85.92 | $86.88 | $85.20 | 2,110 |
2020-05-28 | $87.99 | $88.14 | $86.64 | $86.64 | $84.96 | 4,942 |
2020-05-27 | $85.81 | $87.82 | $85.81 | $87.82 | $86.12 | 2,444 |
2020-05-26 | $86.26 | $86.26 | $85.37 | $85.37 | $83.71 | 4,338 |
2020-05-22 | $83.41 | $83.80 | $83.41 | $83.80 | $82.18 | 703 |
2020-05-21 | $83.67 | $83.67 | $83.04 | $83.04 | $81.43 | 1,198 |
2020-05-20 | $84.97 | $85.01 | $84.29 | $84.46 | $82.82 | 13,052 |
2020-05-19 | $83.16 | $83.85 | $82.74 | $82.74 | $81.14 | 1,043 |
2020-05-18 | $81.75 | $84.28 | $81.75 | $82.50 | $80.90 | 4,659 |
2020-05-15 | $80.36 | $80.90 | $80.16 | $80.32 | $78.76 | 1,249 |
2020-05-14 | $77.37 | $79.71 | $77.36 | $79.71 | $78.16 | 1,193 |
2020-05-13 | $80.29 | $80.29 | $78.90 | $79.30 | $77.76 | 5,556 |
2020-05-12 | $83.50 | $83.50 | $80.82 | $80.82 | $79.25 | 2,093 |
2020-05-11 | $82.68 | $83.76 | $82.59 | $83.33 | $81.71 | 2,954 |
2020-05-08 | $82.69 | $83.06 | $81.69 | $82.89 | $81.28 | 3,561 |
2020-05-07 | $81.18 | $81.48 | $81.15 | $81.41 | $79.83 | 2,558 |
2020-05-06 | $79.41 | $81.17 | $79.41 | $80.29 | $78.73 | 1,836 |
2020-05-05 | $81.71 | $82.10 | $80.31 | $80.31 | $78.75 | 1,739 |
2020-05-04 | $79.23 | $79.69 | $78.25 | $79.48 | $77.94 | 2,606 |
2020-05-01 | $80.36 | $80.46 | $79.64 | $80.01 | $78.46 | 1,621 |
2020-04-30 | $83.31 | $83.49 | $81.10 | $81.84 | $80.25 | 3,395 |
2020-04-29 | $84.55 | $85.07 | $84.55 | $84.91 | $83.26 | 608 |
2020-04-28 | $82.33 | $82.65 | $82.15 | $82.18 | $80.59 | 1,829 |
2020-04-27 | $80.60 | $81.55 | $79.68 | $81.55 | $79.97 | 2,212 |
2020-04-24 | $78.44 | $79.60 | $78.44 | $79.60 | $78.06 | 1,377 |
2020-04-23 | $78.55 | $78.55 | $78.34 | $78.34 | $76.82 | 903 |
2020-04-22 | $75.74 | $78.71 | $75.74 | $78.71 | $77.18 | 2,336 |
2020-04-21 | $76.44 | $77.02 | $76.42 | $76.64 | $75.15 | 982 |
2020-04-20 | $78.04 | $80.15 | $78.04 | $79.12 | $77.59 | 3,606 |
2020-04-17 | $79.94 | $80.50 | $79.31 | $80.50 | $78.94 | 1,941 |
2020-04-16 | $77.94 | $77.99 | $77.01 | $77.09 | $75.60 | 2,332 |
2020-04-15 | $77.62 | $77.75 | $75.45 | $76.37 | $74.89 | 1,639 |
2020-04-14 | $79.92 | $80.30 | $78.95 | $78.95 | $77.42 | 1,848 |
2020-04-13 | $78.69 | $78.69 | $76.87 | $76.87 | $75.38 | 853 |
2020-04-09 | $81.35 | $81.35 | $79.48 | $79.48 | $77.94 | 586 |
2020-04-08 | $75.31 | $78.47 | $75.31 | $78.47 | $76.95 | 2,169 |
2020-04-07 | $77.42 | $77.42 | $75.40 | $75.59 | $74.12 | 4,056 |
2020-04-06 | $73.47 | $75.07 | $73.47 | $75.07 | $73.61 | 1,846 |
2020-04-03 | $70.58 | $70.58 | $68.84 | $70.06 | $68.70 | 595 |
2020-04-02 | $69.35 | $71.14 | $69.35 | $71.14 | $69.76 | 863 |
2020-04-01 | $74.00 | $74.00 | $68.79 | $69.64 | $68.29 | 730 |
2020-03-31 | $75.47 | $75.47 | $72.45 | $73.52 | $72.09 | 14,533 |
2020-03-30 | $72.55 | $74.92 | $72.55 | $74.92 | $73.47 | 1,879 |
2020-03-27 | $74.09 | $74.61 | $73.13 | $73.13 | $71.71 | 2,844 |
2020-03-26 | $69.64 | $75.78 | $69.31 | $75.58 | $74.11 | 4,561 |
2020-03-25 | $68.83 | $72.52 | $68.83 | $70.73 | $69.36 | 2,760 |
2020-03-24 | $67.50 | $69.50 | $67.50 | $69.50 | $68.15 | 2,501 |
2020-03-23 | $63.61 | $64.85 | $62.10 | $63.34 | $62.11 | 6,962 |
2020-03-20 | $70.51 | $70.51 | $64.66 | $65.54 | $63.94 | 7,342 |
2020-03-19 | $66.43 | $68.39 | $62.59 | $68.39 | $66.72 | 4,926 |
2020-03-18 | $63.88 | $69.69 | $62.31 | $63.86 | $62.30 | 17,493 |
2020-03-17 | $69.70 | $70.97 | $68.34 | $70.97 | $69.23 | 5,088 |
2020-03-16 | $70.00 | $72.01 | $67.00 | $67.99 | $66.33 | 8,044 |
2020-03-13 | $73.15 | $76.64 | $72.44 | $76.64 | $74.76 | 9,032 |
2020-03-12 | $71.56 | $74.56 | $71.11 | $71.33 | $69.58 | 3,272 |
2020-03-11 | $82.50 | $83.48 | $80.81 | $81.01 | $79.03 | 2,268 |
2020-03-10 | $84.27 | $85.34 | $81.47 | $84.93 | $82.85 | 5,405 |
2020-03-09 | $80.81 | $84.35 | $73.04 | $81.92 | $79.92 | 5,706 |
2020-03-06 | $88.99 | $90.21 | $88.31 | $89.70 | $87.51 | 1,197 |
2020-03-05 | $91.44 | $91.56 | $90.93 | $91.34 | $89.11 | 908 |
2020-03-04 | $92.35 | $94.70 | $92.35 | $94.70 | $92.38 | 1,287 |
2020-03-03 | $92.73 | $94.02 | $91.07 | $91.07 | $88.84 | 5,348 |
2020-03-02 | $89.42 | $93.37 | $89.42 | $93.37 | $91.09 | 2,620 |
2020-02-28 | $88.00 | $89.77 | $86.63 | $89.36 | $87.17 | 5,124 |
2020-02-27 | $91.64 | $93.57 | $91.35 | $91.56 | $89.32 | 2,772 |
2020-02-26 | $96.77 | $96.95 | $95.24 | $95.29 | $92.96 | 2,872 |
2020-02-25 | $98.70 | $98.70 | $95.87 | $95.87 | $93.52 | 1,983 |
2020-02-24 | $98.31 | $99.31 | $98.31 | $98.87 | $96.45 | 751 |
2020-02-21 | $101.79 | $101.94 | $101.54 | $101.70 | $99.21 | 2,920 |
2020-02-20 | $102.27 | $102.60 | $101.52 | $102.60 | $100.09 | 2,733 |
2020-02-19 | $102.45 | $102.74 | $102.45 | $102.67 | $100.16 | 899 |
2020-02-18 | $101.96 | $102.09 | $101.88 | $102.09 | $99.59 | 1,556 |
2020-02-14 | $102.25 | $102.39 | $102.14 | $102.39 | $99.88 | 1,784 |
2020-02-13 | $102.40 | $102.65 | $102.40 | $102.47 | $99.96 | 841 |
2020-02-12 | $102.09 | $102.28 | $102.09 | $102.28 | $99.78 | 496 |
2020-02-11 | $101.36 | $102.03 | $101.36 | $101.78 | $99.29 | 1,793 |
2020-02-10 | $100.52 | $100.88 | $100.52 | $100.88 | $98.41 | 323 |
2020-02-07 | $100.16 | $100.52 | $100.16 | $100.39 | $97.93 | 1,657 |
2020-02-06 | $100.93 | $100.95 | $100.93 | $100.94 | $98.47 | 750 |
2020-02-05 | $99.94 | $101.02 | $99.94 | $100.99 | $98.52 | 1,039 |
2020-02-04 | $99.28 | $99.45 | $99.24 | $99.24 | $96.81 | 2,554 |
2020-02-03 | $98.35 | $98.35 | $98.19 | $98.19 | $95.79 | 3,628 |
2020-01-31 | $98.09 | $98.09 | $97.70 | $97.70 | $95.31 | 342 |
2020-01-30 | $99.03 | $100.10 | $99.03 | $100.10 | $97.65 | 1,267 |
2020-01-29 | $100.64 | $100.64 | $99.73 | $99.73 | $97.29 | 3,078 |
2020-01-28 | $100.47 | $100.58 | $99.41 | $100.45 | $97.99 | 4,126 |
2020-01-27 | $99.60 | $99.62 | $98.51 | $99.20 | $96.77 | 30,527 |
2020-01-24 | $101.62 | $101.62 | $99.68 | $99.91 | $97.47 | 12,274 |
2020-01-23 | $100.74 | $101.21 | $100.72 | $100.84 | $98.37 | 2,714 |
2020-01-22 | $100.69 | $101.14 | $100.69 | $101.04 | $98.57 | 925 |
2020-01-21 | $100.65 | $100.93 | $100.41 | $100.41 | $97.95 | 1,893 |
2020-01-17 | $100.26 | $100.83 | $99.60 | $100.83 | $98.36 | 3,094 |
2020-01-16 | $99.51 | $100.47 | $99.51 | $100.47 | $98.01 | 4,470 |
2020-01-15 | $99.16 | $99.93 | $99.16 | $99.51 | $97.08 | 2,470 |
2020-01-14 | $99.06 | $99.86 | $99.06 | $99.62 | $97.18 | 3,071 |
2020-01-13 | $98.81 | $99.22 | $98.81 | $99.14 | $96.71 | 3,242 |
2020-01-10 | $98.75 | $99.30 | $98.72 | $98.81 | $96.39 | 3,768 |
2020-01-09 | $98.87 | $98.95 | $98.55 | $98.72 | $96.30 | 4,385 |
2020-01-08 | $98.70 | $98.93 | $98.61 | $98.61 | $96.20 | 1,920 |
2020-01-07 | $98.09 | $98.50 | $98.09 | $98.38 | $95.97 | 2,041 |
2020-01-06 | $98.29 | $98.45 | $98.22 | $98.45 | $96.04 | 1,121 |
2020-01-03 | $98.39 | $98.67 | $98.15 | $98.29 | $95.89 | 7,074 |
2020-01-02 | $98.06 | $99.33 | $98.06 | $99.20 | $96.77 | 1,651 |
2019-12-31 | $99.01 | $99.03 | $98.80 | $98.92 | $96.50 | 2,659 |
2019-12-30 | $98.83 | $99.13 | $98.83 | $98.85 | $96.43 | 479 |
2019-12-27 | $99.17 | $99.17 | $99.17 | $99.17 | $96.74 | 470 |
2019-12-26 | $98.92 | $99.37 | $98.92 | $99.21 | $96.78 | 4,754 |
2019-12-24 | $99.30 | $99.30 | $99.29 | $99.29 | $96.86 | 903 |
2019-12-23 | $99.78 | $99.78 | $99.16 | $99.16 | $96.73 | 2,339 |
2019-12-20 | $98.94 | $99.89 | $98.94 | $99.89 | $97.11 | 1,842 |
2019-12-19 | $98.84 | $99.00 | $98.59 | $98.92 | $96.17 | 1,843 |
2019-12-18 | $98.88 | $98.92 | $98.75 | $98.83 | $96.08 | 6,954 |
2019-12-17 | $98.97 | $99.07 | $98.97 | $99.05 | $96.29 | 1,599 |
2019-12-16 | $98.99 | $98.99 | $98.56 | $98.98 | $96.22 | 662 |
2019-12-13 | $98.91 | $98.91 | $98.27 | $98.43 | $95.69 | 3,801 |
2019-12-12 | $98.25 | $99.11 | $98.25 | $98.78 | $96.03 | 2,037 |
2019-12-11 | $98.35 | $98.35 | $98.04 | $98.27 | $95.53 | 2,503 |
2019-12-10 | $97.95 | $98.13 | $97.88 | $97.88 | $95.15 | 1,165 |
2019-12-09 | $97.97 | $98.16 | $97.96 | $97.96 | $95.23 | 1,886 |
2019-12-06 | $98.54 | $98.64 | $98.28 | $98.35 | $95.61 | 1,924 |
2019-12-05 | $97.69 | $97.86 | $97.64 | $97.80 | $95.08 | 3,744 |
2019-12-04 | $97.20 | $97.82 | $97.20 | $97.61 | $94.89 | 2,893 |
2019-12-03 | $96.54 | $97.19 | $96.05 | $97.19 | $94.48 | 3,381 |
2019-12-02 | $97.97 | $98.37 | $97.70 | $97.70 | $94.98 | 4,536 |
2019-11-29 | $98.79 | $98.79 | $98.05 | $98.05 | $95.32 | 921 |
2019-11-27 | $98.21 | $98.85 | $98.21 | $98.78 | $96.03 | 1,412 |
2019-11-26 | $97.67 | $98.35 | $97.67 | $98.35 | $95.61 | 2,528 |
2019-11-25 | $96.93 | $97.85 | $96.93 | $97.85 | $95.12 | 14,578 |
2019-11-22 | $97.05 | $97.06 | $97.05 | $97.06 | $94.36 | 260 |
2019-11-21 | $97.00 | $97.00 | $96.75 | $96.81 | $94.11 | 3,766 |
2019-11-20 | $97.50 | $97.50 | $96.76 | $97.14 | $94.43 | 1,592 |
2019-11-19 | $97.08 | $97.63 | $97.08 | $97.40 | $94.69 | 2,571 |
2019-11-18 | $97.00 | $97.19 | $97.00 | $97.15 | $94.44 | 2,918 |
2019-11-15 | $97.01 | $97.33 | $97.01 | $97.17 | $94.46 | 3,208 |
2019-11-14 | $96.34 | $96.79 | $96.34 | $96.79 | $94.09 | 3,402 |
2019-11-13 | $96.55 | $96.56 | $96.41 | $96.41 | $93.72 | 1,141 |
2019-11-12 | $96.50 | $96.50 | $96.38 | $96.41 | $93.72 | 524 |
2019-11-11 | $95.64 | $96.38 | $95.64 | $96.33 | $93.65 | 2,759 |
2019-11-08 | $96.13 | $96.22 | $96.04 | $96.22 | $93.54 | 1,015 |
2019-11-07 | $96.67 | $96.67 | $96.12 | $96.21 | $93.53 | 714 |
2019-11-06 | $96.61 | $96.67 | $96.56 | $96.67 | $93.98 | 514 |
2019-11-05 | $96.43 | $96.45 | $96.41 | $96.41 | $93.72 | 507 |
2019-11-04 | $96.77 | $97.00 | $96.61 | $96.61 | $93.92 | 12,575 |
2019-11-01 | $96.54 | $96.65 | $96.32 | $96.65 | $93.96 | 4,799 |
2019-10-31 | $95.61 | $95.67 | $95.29 | $95.61 | $92.95 | 4,880 |
2019-10-30 | $95.30 | $95.98 | $95.30 | $95.89 | $93.22 | 2,306 |
2019-10-29 | $95.81 | $96.26 | $95.81 | $96.00 | $93.33 | 2,783 |
2019-10-28 | $95.57 | $95.59 | $95.51 | $95.51 | $92.85 | 724 |
2019-10-25 | $95.24 | $95.42 | $95.18 | $95.21 | $92.56 | 1,984 |
2019-10-24 | $95.05 | $95.05 | $94.55 | $94.98 | $92.33 | 500 |
2019-10-23 | $94.68 | $94.68 | $94.52 | $94.57 | $91.94 | 1,052 |
2019-10-22 | $94.97 | $95.32 | $94.37 | $94.37 | $91.74 | 622 |
2019-10-21 | $95.28 | $95.28 | $94.76 | $94.76 | $92.12 | 1,074 |
2019-10-18 | $94.79 | $94.79 | $94.59 | $94.59 | $91.96 | 421 |
2019-10-17 | $94.81 | $94.89 | $94.34 | $94.34 | $91.71 | 916 |
2019-10-16 | $94.33 | $94.64 | $94.33 | $94.47 | $91.84 | 1,585 |
2019-10-15 | $94.07 | $94.98 | $93.79 | $94.48 | $91.85 | 15,492 |
2019-10-14 | $93.98 | $94.02 | $93.98 | $94.02 | $91.40 | 819 |
2019-10-11 | $94.62 | $94.62 | $94.21 | $94.21 | $91.59 | 1,053 |
2019-10-10 | $93.00 | $93.12 | $93.00 | $93.12 | $90.53 | 1,457 |
2019-10-09 | $92.51 | $92.77 | $92.41 | $92.77 | $90.19 | 597 |
2019-10-08 | $92.19 | $92.30 | $91.88 | $91.88 | $89.32 | 1,309 |
2019-10-07 | $93.63 | $93.63 | $93.40 | $93.40 | $90.80 | 373 |
2019-10-04 | $92.84 | $93.71 | $92.13 | $93.71 | $91.10 | 1,435 |
2019-10-03 | $92.14 | $92.37 | $91.02 | $92.37 | $89.80 | 2,907 |
2019-10-02 | $92.30 | $92.30 | $91.62 | $91.98 | $89.42 | 2,772 |
2019-10-01 | $94.67 | $94.77 | $93.61 | $93.61 | $91.00 | 2,892 |
2019-09-30 | $94.85 | $95.08 | $94.69 | $94.91 | $92.27 | 1,355 |
2019-09-27 | $94.68 | $94.68 | $93.98 | $94.24 | $91.62 | 967 |
2019-09-26 | $94.65 | $95.04 | $94.65 | $94.91 | $92.27 | 548 |
2019-09-25 | $95.37 | $95.37 | $95.37 | $95.37 | $92.71 | 173 |
2019-09-24 | $95.88 | $95.88 | $94.56 | $94.85 | $92.21 | 888 |
2019-09-23 | $94.53 | $95.63 | $94.53 | $95.50 | $92.84 | 4,090 |
2019-09-20 | $95.81 | $95.84 | $95.43 | $95.50 | $92.67 | 1,246 |
2019-09-19 | $95.50 | $96.20 | $95.50 | $95.77 | $92.93 | 2,778 |
2019-09-18 | $95.46 | $95.75 | $94.97 | $95.75 | $92.91 | 1,075 |
2019-09-17 | $96.00 | $96.00 | $95.54 | $95.91 | $93.07 | 2,180 |
2019-09-16 | $95.11 | $95.51 | $95.11 | $95.46 | $92.63 | 875 |
2019-09-13 | $95.86 | $95.90 | $95.56 | $95.78 | $92.94 | 862 |
2019-09-12 | $95.40 | $96.01 | $95.40 | $95.76 | $92.92 | 4,970 |
2019-09-11 | $95.25 | $95.36 | $95.02 | $95.36 | $92.54 | 654 |
2019-09-10 | $94.15 | $94.83 | $94.15 | $94.83 | $92.02 | 5,198 |
2019-09-09 | $95.11 | $95.24 | $94.83 | $95.06 | $92.24 | 1,352 |
2019-09-06 | $95.43 | $95.43 | $95.09 | $95.10 | $92.28 | 2,209 |
2019-09-05 | $95.32 | $95.45 | $95.17 | $95.20 | $92.38 | 1,621 |
2019-09-04 | $93.51 | $94.12 | $93.51 | $94.12 | $91.33 | 1,328 |
2019-09-03 | $92.78 | $93.00 | $92.66 | $93.00 | $90.24 | 1,557 |
2019-08-30 | $93.99 | $94.38 | $93.80 | $93.92 | $91.14 | 1,683 |
2019-08-29 | $93.20 | $94.12 | $93.20 | $93.90 | $91.12 | 1,623 |
2019-08-28 | $92.50 | $92.51 | $92.44 | $92.47 | $89.73 | 987 |
2019-08-27 | $92.13 | $92.17 | $91.82 | $91.90 | $89.18 | 2,151 |
2019-08-26 | $92.02 | $92.29 | $91.55 | $92.26 | $89.53 | 3,886 |
2019-08-23 | $93.88 | $93.88 | $91.07 | $91.07 | $88.37 | 982 |
2019-08-22 | $94.45 | $94.49 | $93.66 | $94.00 | $91.22 | 1,109 |
2019-08-21 | $94.22 | $94.22 | $93.89 | $93.89 | $91.11 | 1,562 |
2019-08-20 | $93.58 | $94.45 | $93.58 | $93.60 | $90.83 | 2,121 |
2019-08-19 | $94.09 | $94.23 | $93.74 | $94.23 | $91.44 | 2,103 |
2019-08-16 | $92.97 | $93.55 | $92.97 | $93.53 | $90.76 | 1,904 |
2019-08-15 | $92.10 | $92.11 | $91.55 | $92.06 | $89.33 | 947 |
2019-08-14 | $92.24 | $92.26 | $91.83 | $91.93 | $89.21 | 1,887 |
2019-08-13 | $95.04 | $95.04 | $94.68 | $94.83 | $92.02 | 1,168 |
2019-08-12 | $93.75 | $93.81 | $93.13 | $93.13 | $90.37 | 754 |
2019-08-09 | $95.44 | $95.44 | $94.35 | $94.82 | $92.01 | 2,713 |
2019-08-08 | $94.95 | $95.78 | $94.95 | $95.78 | $92.94 | 693 |
2019-08-07 | $92.54 | $93.94 | $92.54 | $93.94 | $91.16 | 12,110 |
2019-08-06 | $93.41 | $94.15 | $93.10 | $94.15 | $91.36 | 1,456 |
2019-08-05 | $94.19 | $94.19 | $92.85 | $93.09 | $90.33 | 1,252 |
2019-08-02 | $95.81 | $95.92 | $95.43 | $95.92 | $93.08 | 634 |
2019-08-01 | $98.36 | $98.84 | $97.07 | $97.07 | $94.19 | 1,126 |
2019-07-31 | $99.22 | $99.54 | $97.64 | $98.47 | $95.55 | 2,295 |
2019-07-30 | $99.11 | $99.52 | $99.11 | $99.47 | $96.52 | 1,010 |
2019-07-29 | $99.68 | $99.81 | $99.68 | $99.81 | $96.85 | 1,358 |
2019-07-26 | $99.98 | $100.20 | $99.98 | $100.17 | $97.20 | 3,244 |
2019-07-25 | $99.63 | $99.78 | $99.63 | $99.78 | $96.82 | 1,273 |
2019-07-24 | $99.91 | $100.57 | $99.82 | $100.57 | $97.59 | 9,626 |
2019-07-23 | $99.14 | $99.74 | $99.11 | $99.71 | $96.76 | 2,219 |
2019-07-22 | $99.40 | $99.40 | $99.18 | $99.18 | $96.24 | 995 |
2019-07-19 | $99.86 | $100.03 | $99.46 | $99.46 | $96.51 | 1,187 |
2019-07-18 | $99.14 | $99.84 | $99.01 | $99.84 | $96.88 | 3,679 |
2019-07-17 | $100.36 | $100.36 | $99.46 | $99.46 | $96.51 | 565 |
2019-07-16 | $100.48 | $100.61 | $100.44 | $100.57 | $97.59 | 1,089 |
2019-07-15 | $100.66 | $100.70 | $100.23 | $100.70 | $97.72 | 1,738 |
2019-07-12 | $100.02 | $100.79 | $100.02 | $100.79 | $97.80 | 2,314 |
2019-07-11 | $100.17 | $100.17 | $99.57 | $100.04 | $97.08 | 2,037 |
2019-07-10 | $100.23 | $100.34 | $99.78 | $100.01 | $97.05 | 1,836 |
2019-07-09 | $99.22 | $99.73 | $99.22 | $99.73 | $96.78 | 568 |
2019-07-08 | $99.48 | $99.48 | $99.30 | $99.30 | $96.36 | 680 |
2019-07-05 | $99.34 | $99.95 | $99.34 | $99.95 | $96.99 | 464 |
2019-07-03 | $99.52 | $100.03 | $99.52 | $100.03 | $97.07 | 420 |
2019-07-02 | $99.06 | $99.27 | $98.91 | $99.01 | $96.08 | 2,424 |
2019-07-01 | $99.17 | $99.33 | $98.82 | $99.27 | $96.33 | 2,002 |
2019-06-28 | $97.54 | $98.09 | $97.54 | $98.09 | $95.18 | 2,398 |
2019-06-27 | $96.76 | $97.40 | $96.76 | $97.40 | $94.51 | 1,864 |
2019-06-26 | $96.92 | $96.92 | $96.54 | $96.65 | $93.79 | 1,450 |
2019-06-25 | $97.31 | $97.34 | $96.65 | $96.65 | $93.79 | 5,157 |
2019-06-24 | $98.02 | $98.02 | $97.58 | $97.58 | $94.69 | 1,090 |
2019-06-21 | $98.44 | $98.49 | $98.28 | $98.28 | $95.08 | 5,437 |
2019-06-20 | $98.84 | $99.03 | $98.42 | $99.03 | $95.80 | 1,090 |
2019-06-19 | $97.10 | $98.10 | $97.10 | $98.06 | $94.87 | 2,446 |
2019-06-18 | $97.68 | $97.86 | $97.45 | $97.45 | $94.28 | 2,455 |
2019-06-17 | $96.45 | $96.45 | $96.38 | $96.38 | $93.24 | 920 |
2019-06-14 | $96.41 | $96.48 | $96.41 | $96.48 | $93.34 | 1,347 |
2019-06-13 | $96.11 | $96.68 | $96.11 | $96.68 | $93.53 | 1,265 |
2019-06-12 | $96.23 | $96.23 | $96.09 | $96.18 | $93.05 | 2,782 |
2019-06-11 | $96.22 | $96.60 | $96.22 | $96.36 | $93.22 | 1,839 |
2019-06-10 | $96.80 | $96.80 | $96.33 | $96.33 | $93.19 | 386 |
2019-06-07 | $95.49 | $96.50 | $95.49 | $96.09 | $92.96 | 905 |
2019-06-06 | $95.06 | $95.44 | $94.98 | $95.33 | $92.22 | 3,729 |
2019-06-05 | $94.56 | $95.07 | $94.56 | $95.07 | $91.97 | 2,496 |
2019-06-04 | $93.00 | $94.40 | $93.00 | $94.40 | $91.32 | 2,634 |
2019-06-03 | $91.74 | $91.99 | $91.64 | $91.95 | $88.95 | 1,852 |
2019-05-31 | $91.86 | $92.18 | $91.67 | $91.67 | $88.68 | 1,591 |
2019-05-30 | $93.21 | $93.44 | $93.01 | $93.44 | $90.40 | 972 |
2019-05-29 | $93.92 | $93.92 | $92.78 | $92.97 | $89.94 | 6,397 |
2019-05-28 | $94.39 | $94.53 | $93.61 | $93.67 | $90.62 | 663 |
2019-05-24 | $94.15 | $94.70 | $94.15 | $94.70 | $91.61 | 547 |
2019-05-23 | $94.28 | $94.28 | $93.54 | $93.99 | $90.93 | 1,438 |
2019-05-22 | $95.50 | $95.55 | $95.03 | $95.35 | $92.24 | 2,262 |
2019-05-21 | $95.32 | $95.94 | $95.32 | $95.94 | $92.81 | 10,138 |
2019-05-20 | $95.03 | $95.03 | $94.63 | $94.96 | $91.87 | 1,730 |
2019-05-17 | $95.77 | $95.77 | $95.11 | $95.11 | $92.01 | 662 |
2019-05-16 | $96.03 | $96.41 | $95.58 | $95.58 | $92.47 | 1,770 |
2019-05-15 | $94.29 | $95.45 | $94.29 | $95.14 | $92.04 | 2,026 |
2019-05-14 | $95.19 | $95.19 | $94.84 | $94.84 | $91.75 | 436 |
2019-05-13 | $93.97 | $93.97 | $93.77 | $93.80 | $90.74 | 988 |
2019-05-10 | $94.64 | $96.37 | $94.64 | $96.37 | $93.23 | 456 |
2019-05-09 | $94.89 | $96.22 | $94.77 | $96.22 | $93.09 | 2,992 |
2019-05-08 | $96.14 | $96.73 | $96.14 | $96.22 | $93.09 | 2,578 |
2019-05-07 | $96.68 | $97.11 | $96.53 | $96.82 | $93.67 | 1,139 |
2019-05-06 | $97.30 | $98.21 | $97.23 | $98.21 | $95.01 | 2,142 |
2019-05-03 | $98.16 | $98.57 | $98.06 | $98.57 | $95.36 | 4,913 |
2019-05-02 | $98.10 | $98.10 | $97.04 | $97.57 | $94.39 | 1,139 |
2019-05-01 | $97.76 | $98.09 | $97.47 | $97.47 | $94.29 | 1,322 |
2019-04-30 | $98.00 | $98.61 | $97.98 | $98.61 | $95.40 | 1,849 |
2019-04-29 | $97.95 | $98.29 | $97.94 | $98.26 | $95.06 | 2,241 |
2019-04-26 | $97.56 | $98.03 | $97.56 | $98.03 | $94.83 | 1,850 |
2019-04-25 | $97.44 | $97.63 | $97.44 | $97.61 | $94.43 | 822 |
2019-04-24 | $98.91 | $98.91 | $98.43 | $98.56 | $95.35 | 1,506 |
2019-04-23 | $98.59 | $98.59 | $98.56 | $98.56 | $95.35 | 1,215 |
2019-04-22 | $97.68 | $97.69 | $97.60 | $97.66 | $94.48 | 1,765 |
2019-04-18 | $97.73 | $97.79 | $97.35 | $97.35 | $94.18 | 3,774 |
2019-04-17 | $98.03 | $98.03 | $97.89 | $97.89 | $94.70 | 1,576 |
2019-04-16 | $98.82 | $99.00 | $98.60 | $98.69 | $95.47 | 1,106 |
2019-04-15 | $98.74 | $98.74 | $98.54 | $98.65 | $95.44 | 1,054 |
2019-04-12 | $98.72 | $98.75 | $98.69 | $98.74 | $95.52 | 1,839 |
2019-04-11 | $98.35 | $98.48 | $98.34 | $98.37 | $95.17 | 2,287 |
2019-04-10 | $97.94 | $98.45 | $97.94 | $98.40 | $95.19 | 1,117 |
2019-04-09 | $97.55 | $97.99 | $97.54 | $97.65 | $94.47 | 2,160 |
2019-04-08 | $98.11 | $98.25 | $97.89 | $98.25 | $95.05 | 11,790 |
2019-04-05 | $98.39 | $98.39 | $98.11 | $98.15 | $94.95 | 11,157 |
2019-04-04 | $97.60 | $97.65 | $97.28 | $97.65 | $94.47 | 2,032 |
2019-04-03 | $97.66 | $97.86 | $97.43 | $97.43 | $94.26 | 1,607 |
2019-04-02 | $97.21 | $97.21 | $96.91 | $97.09 | $93.93 | 2,234 |
2019-04-01 | $96.85 | $97.37 | $96.85 | $97.37 | $94.20 | 924 |
2019-03-29 | $96.06 | $96.24 | $96.06 | $96.24 | $93.10 | 1,078 |
2019-03-28 | $95.82 | $95.89 | $95.67 | $95.84 | $92.72 | 745 |
2019-03-27 | $95.19 | $95.83 | $95.19 | $95.65 | $92.53 | 1,433 |
2019-03-26 | $95.89 | $96.33 | $95.59 | $95.88 | $92.76 | 1,580 |
2019-03-25 | $95.12 | $95.12 | $95.11 | $95.11 | $92.01 | 372 |
2019-03-22 | $95.73 | $96.00 | $95.21 | $95.21 | $92.11 | 406 |
2019-03-21 | $97.35 | $97.55 | $97.30 | $97.39 | $94.22 | 8,533 |
2019-03-20 | $96.71 | $96.73 | $96.40 | $96.49 | $93.35 | 1,350 |
2019-03-19 | $97.28 | $97.56 | $97.03 | $97.03 | $93.87 | 1,036 |
2019-03-18 | $97.36 | $97.36 | $96.83 | $97.19 | $94.02 | 2,011 |
2019-03-15 | $97.24 | $97.24 | $97.04 | $97.04 | $93.75 | 2,423 |
2019-03-14 | $97.06 | $97.06 | $96.66 | $96.68 | $93.41 | 1,145 |
2019-03-13 | $96.64 | $96.79 | $96.64 | $96.70 | $93.43 | 712 |
2019-03-12 | $95.78 | $96.06 | $95.78 | $95.86 | $92.62 | 898 |
2019-03-11 | $95.20 | $95.71 | $95.20 | $95.71 | $92.47 | 960 |
2019-03-08 | $94.14 | $94.25 | $94.11 | $94.25 | $91.06 | 2,018 |
2019-03-07 | $95.00 | $95.14 | $94.77 | $94.92 | $91.71 | 5,181 |
2019-03-06 | $95.85 | $95.85 | $95.78 | $95.78 | $92.54 | 312 |
2019-03-05 | $96.79 | $96.96 | $96.79 | $96.89 | $93.61 | 416 |
2019-03-04 | $97.80 | $97.80 | $96.25 | $96.88 | $93.60 | 888 |
2019-03-01 | $97.42 | $97.75 | $97.24 | $97.75 | $94.44 | 1,927 |
2019-02-28 | $96.89 | $97.00 | $96.89 | $96.94 | $93.66 | 1,115 |
2019-02-27 | $97.39 | $97.62 | $97.39 | $97.59 | $94.29 | 2,252 |
2019-02-26 | $97.64 | $98.06 | $97.64 | $97.89 | $94.58 | 470 |
2019-02-25 | $98.60 | $98.60 | $98.20 | $98.23 | $94.91 | 712 |
2019-02-22 | $97.89 | $98.43 | $97.89 | $98.43 | $95.10 | 1,784 |
2019-02-21 | $98.08 | $98.09 | $97.93 | $98.09 | $94.77 | 691 |
2019-02-20 | $98.43 | $98.54 | $98.24 | $98.43 | $95.10 | 3,505 |
2019-02-19 | $97.34 | $98.47 | $97.34 | $98.36 | $95.03 | 1,862 |
2019-02-15 | $97.60 | $97.94 | $97.60 | $97.94 | $94.63 | 1,355 |
2019-02-14 | $96.85 | $97.18 | $96.85 | $97.03 | $93.75 | 674 |
2019-02-13 | $96.73 | $96.73 | $96.46 | $96.65 | $93.38 | 989 |
2019-02-12 | $95.67 | $96.25 | $95.65 | $95.95 | $92.70 | 3,260 |
2019-02-11 | $94.78 | $94.96 | $94.77 | $94.94 | $91.73 | 3,623 |
2019-02-08 | $93.30 | $94.36 | $93.30 | $94.36 | $91.17 | 2,106 |
2019-02-07 | $94.33 | $94.59 | $93.62 | $94.00 | $90.82 | 2,484 |
2019-02-06 | $94.77 | $94.77 | $93.99 | $94.44 | $91.24 | 866 |
2019-02-05 | $94.70 | $94.91 | $94.53 | $94.77 | $91.56 | 2,332 |
2019-02-04 | $94.34 | $94.55 | $94.15 | $94.55 | $91.35 | 4,443 |
2019-02-01 | $94.31 | $94.32 | $94.10 | $94.10 | $90.92 | 2,175 |
2019-01-31 | $92.84 | $93.96 | $92.84 | $93.88 | $90.70 | 2,560 |
2019-01-30 | $92.62 | $93.73 | $92.62 | $93.22 | $90.07 | 1,347 |
2019-01-29 | $91.92 | $92.49 | $91.92 | $92.49 | $89.36 | 712 |
2019-01-28 | $92.17 | $92.35 | $91.91 | $92.35 | $89.23 | 1,327 |
2019-01-25 | $93.23 | $93.57 | $93.23 | $93.37 | $90.21 | 607 |
2019-01-24 | $93.18 | $93.18 | $92.53 | $92.72 | $89.58 | 3,634 |
2019-01-23 | $93.74 | $93.74 | $92.85 | $93.28 | $90.12 | 756 |
2019-01-22 | $93.24 | $93.24 | $92.09 | $92.31 | $89.19 | 1,210 |
2019-01-18 | $93.41 | $93.59 | $93.41 | $93.58 | $90.41 | 863 |
2019-01-17 | $92.70 | $92.73 | $92.27 | $92.72 | $89.58 | 3,983 |
2019-01-16 | $91.90 | $92.16 | $91.90 | $92.08 | $88.96 | 2,558 |
2019-01-15 | $91.53 | $91.71 | $90.96 | $91.32 | $88.23 | 21,567 |
2019-01-14 | $91.17 | $91.17 | $90.49 | $90.49 | $87.43 | 3,345 |
2019-01-11 | $90.78 | $92.00 | $90.78 | $91.68 | $88.58 | 2,622 |
2019-01-10 | $90.71 | $91.63 | $90.70 | $91.63 | $88.53 | 2,366 |
2019-01-09 | $91.01 | $91.66 | $91.01 | $91.43 | $88.34 | 1,779 |
2019-01-08 | $89.77 | $90.65 | $89.77 | $90.64 | $87.57 | 2,772 |
2019-01-07 | $89.43 | $90.01 | $88.77 | $89.57 | $86.54 | 8,972 |
2019-01-04 | $88.30 | $89.15 | $88.29 | $89.15 | $86.13 | 10,525 |
2019-01-03 | $87.23 | $87.28 | $86.17 | $86.17 | $83.25 | 1,885 |
2019-01-02 | $87.09 | $87.98 | $87.09 | $87.86 | $84.89 | 2,123 |
2018-12-31 | $88.16 | $88.30 | $87.26 | $88.02 | $85.04 | 4,105 |
2018-12-28 | $87.90 | $87.90 | $86.96 | $87.08 | $84.13 | 4,006 |
2018-12-27 | $85.07 | $86.80 | $84.27 | $86.23 | $83.31 | 3,145 |
2018-12-26 | $82.90 | $86.66 | $82.90 | $86.49 | $83.56 | 3,376 |
2018-12-24 | $83.82 | $84.08 | $83.08 | $83.08 | $80.27 | 3,804 |
2018-12-21 | $86.54 | $86.96 | $84.26 | $84.71 | $81.54 | 3,450 |
2018-12-20 | $87.89 | $87.89 | $85.96 | $86.73 | $83.48 | 2,213 |
2018-12-19 | $89.81 | $90.36 | $87.99 | $88.13 | $84.83 | 2,057 |
2018-12-18 | $89.57 | $90.02 | $88.48 | $89.37 | $86.02 | 4,329 |
2018-12-17 | $90.15 | $90.93 | $88.91 | $88.91 | $85.58 | 1,521 |
2018-12-14 | $91.21 | $92.07 | $90.69 | $90.86 | $87.46 | 3,481 |
2018-12-13 | $93.48 | $93.48 | $92.38 | $92.59 | $89.12 | 1,070 |
2018-12-12 | $93.95 | $93.95 | $93.35 | $93.54 | $90.04 | 1,081 |
2018-12-11 | $92.66 | $93.30 | $92.22 | $92.51 | $89.05 | 4,077 |
2018-12-10 | $91.85 | $92.37 | $90.09 | $92.37 | $88.91 | 4,411 |
2018-12-07 | $93.54 | $93.54 | $91.78 | $91.78 | $88.34 | 802 |
2018-12-06 | $92.44 | $93.96 | $92.44 | $93.51 | $90.01 | 4,888 |
2018-12-04 | $97.60 | $97.69 | $94.36 | $94.36 | $90.83 | 7,285 |
2018-12-03 | $97.51 | $97.77 | $97.42 | $97.58 | $93.93 | 3,339 |
2018-11-30 | $96.99 | $96.99 | $96.60 | $96.81 | $93.19 | 1,349 |
2018-11-29 | $96.62 | $96.69 | $96.11 | $96.45 | $92.84 | 1,884 |
2018-11-28 | $93.85 | $96.30 | $93.85 | $96.30 | $92.69 | 1,033 |
2018-11-27 | $93.49 | $93.57 | $93.14 | $93.57 | $90.07 | 2,487 |
2018-11-26 | $93.24 | $93.94 | $93.24 | $93.56 | $90.06 | 741 |
2018-11-23 | $92.71 | $92.71 | $92.38 | $92.38 | $88.92 | 598 |
2018-11-21 | $92.56 | $92.91 | $92.56 | $92.91 | $89.43 | 1,359 |
2018-11-20 | $92.09 | $93.07 | $91.76 | $91.82 | $88.38 | 8,362 |
2018-11-19 | $96.10 | $96.10 | $94.18 | $94.18 | $90.65 | 1,017 |
2018-11-16 | $96.66 | $96.66 | $95.92 | $96.44 | $92.83 | 1,692 |
2018-11-15 | $95.49 | $96.69 | $95.36 | $96.52 | $92.91 | 6,068 |
2018-11-14 | $98.24 | $98.24 | $96.55 | $96.55 | $92.94 | 1,880 |
2018-11-13 | $98.07 | $98.07 | $97.22 | $97.71 | $94.05 | 2,596 |
2018-11-12 | $99.09 | $99.09 | $97.99 | $97.99 | $94.32 | 1,673 |
2018-11-09 | $99.75 | $99.75 | $98.98 | $98.98 | $95.27 | 3,379 |
2018-11-08 | $100.34 | $100.97 | $100.15 | $100.85 | $97.07 | 4,654 |
2018-11-07 | $100.17 | $100.68 | $100.17 | $100.68 | $96.91 | 1,391 |
2018-11-06 | $98.60 | $98.87 | $98.02 | $98.02 | $94.35 | 3,836 |
2018-11-05 | $97.92 | $98.15 | $97.85 | $98.15 | $94.48 | 944 |
2018-11-02 | $99.39 | $99.39 | $97.79 | $97.90 | $94.23 | 4,685 |
2018-11-01 | $97.87 | $98.80 | $97.49 | $98.49 | $94.80 | 3,435 |
2018-10-31 | $98.05 | $98.16 | $97.89 | $97.89 | $94.23 | 4,273 |
2018-10-30 | $94.82 | $96.08 | $94.82 | $95.56 | $91.98 | 2,078 |
2018-10-29 | $96.30 | $96.82 | $94.75 | $95.38 | $91.81 | 4,544 |
2018-10-26 | $97.08 | $97.08 | $94.15 | $95.49 | $91.91 | 4,314 |
2018-10-25 | $96.16 | $97.61 | $96.16 | $97.22 | $93.58 | 3,775 |
2018-10-24 | $97.85 | $97.85 | $96.11 | $96.11 | $92.51 | 3,047 |
2018-10-23 | $97.87 | $98.06 | $96.55 | $98.06 | $94.39 | 1,667 |
2018-10-22 | $99.04 | $99.40 | $99.00 | $99.24 | $95.52 | 1,313 |
2018-10-19 | $100.02 | $100.02 | $98.63 | $99.15 | $95.44 | 4,605 |
2018-10-18 | $99.75 | $100.02 | $99.75 | $100.02 | $96.28 | 678 |
2018-10-17 | $101.75 | $101.75 | $100.81 | $101.29 | $97.50 | 1,745 |
2018-10-16 | $100.87 | $101.45 | $100.79 | $101.15 | $97.36 | 4,635 |
2018-10-15 | $99.30 | $99.88 | $99.30 | $99.87 | $96.13 | 1,633 |
2018-10-12 | $99.84 | $99.84 | $98.42 | $99.25 | $95.53 | 5,009 |
2018-10-11 | $99.78 | $100.01 | $99.07 | $99.07 | $95.36 | 2,939 |
2018-10-10 | $101.67 | $102.15 | $99.83 | $99.83 | $96.09 | 3,024 |
2018-10-09 | $102.91 | $103.62 | $102.91 | $103.18 | $99.32 | 4,790 |
2018-10-08 | $103.30 | $103.39 | $102.76 | $103.39 | $99.52 | 2,683 |
2018-10-05 | $104.80 | $104.80 | $103.62 | $103.88 | $99.99 | 1,860 |
2018-10-04 | $105.99 | $105.99 | $104.06 | $104.44 | $100.53 | 2,882 |
2018-10-03 | $105.85 | $106.19 | $105.85 | $105.89 | $101.93 | 5,001 |
2018-10-02 | $105.54 | $105.77 | $105.34 | $105.37 | $101.43 | 4,078 |
2018-10-01 | $106.81 | $106.81 | $106.09 | $106.09 | $102.12 | 3,124 |
2018-09-28 | $105.99 | $106.33 | $105.90 | $106.18 | $102.20 | 4,059 |
2018-09-27 | $106.19 | $106.19 | $106.03 | $106.03 | $102.06 | 1,863 |
2018-09-26 | $106.97 | $106.97 | $106.34 | $106.54 | $102.55 | 4,225 |
2018-09-25 | $106.45 | $106.88 | $106.11 | $106.30 | $102.32 | 10,887 |
2018-09-24 | $107.20 | $107.20 | $106.16 | $106.16 | $102.19 | 2,158 |
2018-09-21 | $106.80 | $106.87 | $106.66 | $106.71 | $102.53 | 1,647 |
2018-09-20 | $106.22 | $106.35 | $106.22 | $106.35 | $102.19 | 1,305 |
2018-09-19 | $106.00 | $106.12 | $105.65 | $105.73 | $101.59 | 3,975 |
2018-09-18 | $106.10 | $106.45 | $106.10 | $106.27 | $102.11 | 1,133 |
2018-09-17 | $105.98 | $105.98 | $105.30 | $105.30 | $101.18 | 3,611 |
2018-09-14 | $106.58 | $106.59 | $106.27 | $106.58 | $102.41 | 3,417 |
2018-09-13 | $106.19 | $106.19 | $106.09 | $106.15 | $102.00 | 3,033 |
2018-09-12 | $105.99 | $105.99 | $105.40 | $105.65 | $101.51 | 1,112 |
2018-09-11 | $105.25 | $105.75 | $105.25 | $105.75 | $101.61 | 2,327 |
2018-09-10 | $105.47 | $105.47 | $105.47 | $105.47 | $101.34 | 660 |
2018-09-07 | $104.81 | $105.38 | $104.81 | $105.08 | $100.97 | 1,373 |
2018-09-06 | $105.81 | $105.81 | $105.19 | $105.51 | $101.38 | 3,753 |
2018-09-05 | $105.74 | $105.74 | $105.03 | $105.74 | $101.60 | 1,819 |
2018-09-04 | $106.06 | $106.32 | $106.06 | $106.32 | $102.16 | 1,412 |
2018-08-31 | $106.32 | $106.43 | $106.26 | $106.31 | $102.15 | 3,067 |
2018-08-30 | $106.00 | $106.27 | $105.85 | $106.09 | $101.94 | 2,754 |
2018-08-29 | $106.01 | $106.70 | $106.01 | $106.58 | $102.41 | 26,123 |
2018-08-28 | $106.09 | $106.31 | $105.94 | $106.19 | $102.03 | 1,657 |
2018-08-27 | $106.40 | $106.40 | $106.13 | $106.24 | $102.08 | 3,172 |
2018-08-24 | $104.78 | $105.78 | $104.78 | $105.78 | $101.64 | 1,037 |
2018-08-23 | $105.00 | $105.00 | $104.84 | $104.84 | $100.74 | 441 |
2018-08-22 | $105.00 | $105.00 | $104.97 | $104.97 | $100.86 | 658 |
2018-08-21 | $104.79 | $105.17 | $104.79 | $104.86 | $100.76 | 2,209 |
2018-08-20 | $104.10 | $104.43 | $104.10 | $104.31 | $100.23 | 1,091 |
2018-08-17 | $103.21 | $103.52 | $103.04 | $103.52 | $99.47 | 805 |
2018-08-16 | $102.90 | $103.46 | $102.90 | $103.46 | $99.41 | 2,072 |
2018-08-15 | $102.46 | $102.46 | $101.92 | $101.92 | $97.93 | 2,341 |
2018-08-14 | $103.79 | $103.81 | $103.79 | $103.81 | $99.75 | 1,201 |
2018-08-13 | $103.06 | $103.14 | $102.90 | $103.06 | $99.03 | 1,383 |
2018-08-10 | $103.19 | $103.23 | $103.04 | $103.13 | $99.09 | 3,255 |
2018-08-09 | $103.67 | $103.67 | $103.67 | $103.67 | $99.61 | 311 |
2018-08-08 | $103.47 | $103.47 | $103.22 | $103.37 | $99.32 | 919 |
2018-08-07 | $103.30 | $103.30 | $103.30 | $103.30 | $99.26 | 1,385 |
2018-08-06 | $103.00 | $103.00 | $103.00 | $103.00 | $98.97 | 232 |
2018-08-03 | $102.28 | $102.42 | $102.01 | $102.30 | $98.30 | 2,101 |
2018-08-02 | $101.93 | $102.38 | $101.93 | $102.35 | $98.34 | 1,243 |
2018-08-01 | $102.22 | $102.22 | $101.70 | $101.70 | $97.72 | 1,715 |
2018-07-31 | $101.34 | $102.10 | $101.34 | $102.10 | $98.10 | 438 |
2018-07-30 | $102.15 | $102.15 | $101.02 | $101.14 | $97.18 | 2,571 |
2018-07-27 | $104.19 | $104.19 | $102.06 | $102.49 | $98.48 | 3,353 |
2018-07-26 | $103.59 | $103.90 | $103.53 | $103.77 | $99.71 | 4,229 |
2018-07-25 | $103.07 | $103.30 | $103.07 | $103.30 | $99.26 | 2,629 |
2018-07-24 | $103.60 | $103.60 | $102.78 | $102.78 | $98.76 | 1,022 |
2018-07-23 | $103.08 | $103.42 | $103.08 | $103.40 | $99.35 | 1,861 |
2018-07-20 | $103.95 | $103.95 | $103.48 | $103.48 | $99.43 | 1,522 |
2018-07-19 | $104.06 | $104.06 | $103.83 | $103.83 | $99.77 | 2,322 |
2018-07-18 | $104.07 | $104.15 | $103.44 | $104.15 | $100.07 | 3,935 |
2018-07-17 | $103.21 | $103.91 | $103.21 | $103.64 | $99.58 | 1,926 |
2018-07-16 | $103.20 | $103.20 | $103.00 | $103.00 | $98.97 | 6,660 |
2018-07-13 | $103.22 | $103.41 | $102.90 | $103.27 | $99.23 | 5,341 |
2018-07-12 | $103.26 | $103.26 | $102.90 | $103.07 | $99.04 | 1,422 |
2018-07-11 | $102.88 | $102.88 | $102.33 | $102.33 | $98.32 | 1,606 |
2018-07-10 | $103.46 | $103.46 | $103.03 | $103.07 | $99.04 | 9,421 |
2018-07-09 | $102.70 | $103.00 | $102.57 | $102.88 | $98.85 | 75,859 |
2018-07-06 | $101.42 | $102.20 | $100.28 | $102.20 | $98.20 | 4,897 |
2018-07-05 | $101.56 | $101.56 | $100.94 | $100.95 | $97.00 | 2,860 |
2018-07-03 | $101.01 | $101.44 | $101.01 | $101.08 | $97.12 | 2,724 |
2018-07-02 | $100.24 | $100.87 | $99.84 | $100.87 | $96.92 | 126,504 |
2018-06-29 | $101.03 | $101.47 | $100.68 | $100.79 | $96.85 | 3,172 |
2018-06-28 | $99.21 | $100.65 | $99.21 | $100.65 | $96.71 | 927 |
2018-06-27 | $101.17 | $101.34 | $99.71 | $99.83 | $95.92 | 1,907 |
2018-06-26 | $100.86 | $101.19 | $100.86 | $101.08 | $97.12 | 979 |
2018-06-25 | $101.41 | $101.41 | $99.95 | $100.39 | $96.46 | 1,702 |
2018-06-22 | $102.49 | $102.53 | $102.49 | $102.52 | $98.51 | 929 |
2018-06-21 | $103.14 | $103.21 | $103.14 | $103.21 | $99.17 | 930 |
2018-06-20 | $103.29 | $103.95 | $103.29 | $103.94 | $99.87 | 1,270 |
2018-06-19 | $102.73 | $103.10 | $102.73 | $102.94 | $98.91 | 1,402 |
2018-06-18 | $104.62 | $104.62 | $103.23 | $103.23 | $99.19 | 2,368 |
2018-06-15 | $103.77 | $103.77 | $103.77 | $103.77 | $99.23 | 122 |
2018-06-14 | $104.58 | $104.58 | $104.31 | $104.41 | $99.84 | 900 |
2018-06-13 | $104.87 | $104.87 | $104.19 | $104.21 | $99.65 | 3,876 |
2018-06-12 | $104.31 | $104.56 | $104.31 | $104.48 | $99.91 | 1,609 |
2018-06-11 | $104.38 | $104.38 | $104.01 | $104.34 | $99.78 | 1,841 |
2018-06-08 | $103.28 | $103.70 | $103.28 | $103.68 | $99.15 | 1,644 |
2018-06-07 | $103.10 | $103.28 | $103.10 | $103.28 | $98.76 | 1,166 |
2018-06-06 | $103.00 | $103.58 | $103.00 | $103.54 | $99.01 | 619 |
2018-06-05 | $102.55 | $102.88 | $102.55 | $102.88 | $98.38 | 1,932 |
2018-06-04 | $102.10 | $102.39 | $102.10 | $102.39 | $97.91 | 1,626 |
2018-06-01 | $101.49 | $101.61 | $101.46 | $101.61 | $97.17 | 3,508 |
2018-05-31 | $100.71 | $100.71 | $100.71 | $100.71 | $96.31 | 466 |
2018-05-30 | $101.58 | $101.95 | $101.51 | $101.94 | $97.48 | 1,633 |
2018-05-29 | $101.28 | $101.28 | $100.32 | $100.33 | $95.94 | 2,001 |
2018-05-25 | $101.51 | $101.51 | $101.39 | $101.39 | $96.96 | 1,254 |
2018-05-24 | $101.27 | $101.46 | $101.27 | $101.46 | $97.03 | 1,554 |
2018-05-23 | $101.37 | $101.53 | $101.37 | $101.53 | $97.09 | 425 |
2018-05-22 | $101.98 | $101.98 | $101.68 | $101.68 | $97.23 | 1,197 |
2018-05-21 | $101.67 | $101.89 | $101.67 | $101.89 | $97.43 | 996 |
2018-05-18 | $100.84 | $101.00 | $100.84 | $100.92 | $96.51 | 2,235 |
2018-05-17 | $101.00 | $101.00 | $100.94 | $100.95 | $96.53 | 627 |
2018-05-16 | $100.32 | $100.50 | $100.22 | $100.50 | $96.10 | 1,352 |
2018-05-15 | $99.70 | $100.16 | $99.68 | $100.03 | $95.65 | 1,548 |
2018-05-14 | $100.90 | $100.90 | $100.31 | $100.31 | $95.92 | 2,001 |
2018-05-11 | $100.29 | $100.29 | $100.11 | $100.11 | $95.73 | 1,962 |
2018-05-10 | $99.74 | $100.15 | $99.74 | $99.83 | $95.46 | 1,096 |
2018-05-09 | $98.41 | $99.13 | $98.40 | $98.92 | $94.59 | 2,001 |
2018-05-08 | $98.31 | $98.31 | $98.17 | $98.17 | $93.88 | 842 |
2018-05-07 | $98.13 | $98.41 | $97.90 | $97.90 | $93.62 | 980 |
2018-05-04 | $97.49 | $97.95 | $97.49 | $97.95 | $93.67 | 556 |
2018-05-03 | $96.48 | $97.28 | $96.48 | $97.28 | $93.03 | 457 |
2018-05-02 | $97.36 | $97.47 | $97.30 | $97.47 | $93.21 | 2,645 |
2018-05-01 | $96.65 | $97.20 | $96.54 | $97.20 | $92.95 | 6,331 |
2018-04-30 | $97.20 | $98.19 | $97.19 | $97.25 | $93.00 | 4,083 |
2018-04-27 | $97.68 | $97.74 | $97.53 | $97.67 | $93.40 | 1,555 |
2018-04-26 | $97.32 | $97.32 | $97.32 | $97.32 | $93.06 | 431 |
2018-04-25 | $96.57 | $96.57 | $96.57 | $96.57 | $92.35 | 154 |
2018-04-24 | $98.25 | $98.25 | $96.12 | $96.57 | $92.35 | 3,712 |
2018-04-23 | $98.79 | $98.79 | $97.75 | $98.00 | $93.71 | 1,996 |
2018-04-20 | $98.37 | $98.43 | $98.00 | $98.00 | $93.71 | 914 |
2018-04-19 | $98.51 | $98.51 | $98.50 | $98.50 | $94.19 | 1,021 |
2018-04-18 | $98.80 | $99.48 | $98.80 | $99.24 | $94.90 | 3,523 |
2018-04-17 | $98.48 | $98.72 | $98.18 | $98.72 | $94.40 | 594 |
2018-04-16 | $97.19 | $97.23 | $97.12 | $97.17 | $92.92 | 1,569 |
2018-04-13 | $96.30 | $96.57 | $96.16 | $96.31 | $92.10 | 3,246 |
2018-04-12 | $96.77 | $97.14 | $96.77 | $96.94 | $92.70 | 3,267 |
2018-04-11 | $95.79 | $96.79 | $95.79 | $96.23 | $92.02 | 1,603 |
2018-04-10 | $96.07 | $96.71 | $96.07 | $96.52 | $92.30 | 1,130 |
2018-04-09 | $96.02 | $96.02 | $95.41 | $95.41 | $91.24 | 1,546 |
2018-04-06 | $95.75 | $96.29 | $95.12 | $95.12 | $90.96 | 683 |
2018-04-05 | $96.67 | $96.95 | $96.56 | $96.95 | $92.71 | 1,573 |
2018-04-04 | $94.04 | $95.92 | $94.04 | $95.92 | $91.72 | 903 |
2018-04-03 | $94.81 | $95.04 | $94.66 | $95.04 | $90.88 | 4,201 |
2018-04-02 | $95.37 | $95.77 | $93.45 | $93.72 | $89.62 | 4,891 |
2018-03-29 | $95.03 | $95.64 | $94.91 | $95.64 | $91.46 | 1,422 |
2018-03-28 | $94.18 | $95.11 | $94.18 | $94.52 | $90.39 | 1,127 |
2018-03-27 | $97.38 | $97.38 | $94.13 | $94.13 | $90.01 | 2,924 |
2018-03-26 | $95.52 | $96.29 | $95.33 | $96.29 | $92.08 | 2,731 |
2018-03-23 | $96.35 | $96.35 | $94.46 | $94.52 | $90.39 | 3,915 |
2018-03-22 | $97.32 | $97.74 | $96.22 | $96.24 | $92.03 | 1,459 |
2018-03-21 | $98.82 | $99.16 | $98.82 | $99.01 | $94.68 | 1,850 |
2018-03-20 | $98.46 | $98.74 | $98.30 | $98.50 | $94.19 | 3,343 |
2018-03-19 | $97.51 | $97.58 | $97.17 | $97.50 | $93.24 | 2,204 |
2018-03-16 | $98.85 | $99.16 | $98.85 | $99.16 | $94.56 | 2,622 |
2018-03-15 | $98.80 | $98.80 | $98.78 | $98.78 | $94.19 | 1,547 |
2018-03-14 | $98.75 | $99.03 | $98.56 | $98.56 | $93.98 | 989 |
2018-03-13 | $98.93 | $99.50 | $98.85 | $98.91 | $94.32 | 5,825 |
2018-03-12 | $99.84 | $99.84 | $99.21 | $99.52 | $94.90 | 3,333 |
2018-03-09 | $99.20 | $99.77 | $99.20 | $99.77 | $95.14 | 2,108 |
2018-03-08 | $97.81 | $97.81 | $97.81 | $97.81 | $93.27 | 673 |
2018-03-07 | $97.06 | $97.85 | $97.06 | $97.85 | $93.31 | 1,111 |
2018-03-06 | $97.32 | $97.61 | $96.80 | $97.61 | $93.08 | 1,936 |
2018-03-05 | $95.63 | $97.14 | $95.56 | $97.10 | $92.59 | 3,251 |
2018-03-02 | $95.97 | $95.97 | $94.45 | $95.85 | $91.40 | 4,160 |
2018-03-01 | $96.19 | $96.63 | $95.00 | $95.76 | $91.31 | 11,712 |
2018-02-28 | $98.25 | $98.25 | $96.72 | $96.72 | $92.23 | 4,750 |
2018-02-27 | $99.00 | $99.00 | $98.03 | $98.03 | $93.48 | 1,656 |
2018-02-26 | $97.51 | $98.61 | $97.51 | $98.58 | $94.00 | 2,580 |
2018-02-23 | $97.19 | $97.64 | $97.09 | $97.64 | $93.11 | 898 |
2018-02-22 | $97.46 | $97.82 | $97.22 | $97.37 | $92.85 | 3,553 |
2018-02-21 | $98.00 | $98.51 | $98.00 | $98.51 | $93.94 | 1,952 |
2018-02-20 | $97.58 | $97.92 | $97.53 | $97.53 | $93.00 | 1,719 |
2018-02-16 | $98.27 | $98.27 | $97.76 | $98.12 | $93.56 | 1,091 |
2018-02-15 | $98.13 | $98.27 | $98.06 | $98.27 | $93.71 | 1,044 |
2018-02-14 | $94.29 | $97.67 | $94.29 | $97.36 | $92.84 | 2,368 |
2018-02-13 | $94.88 | $95.41 | $94.85 | $95.41 | $90.98 | 1,645 |
2018-02-12 | $93.82 | $95.25 | $93.82 | $94.83 | $90.43 | 2,604 |
2018-02-09 | $93.30 | $93.30 | $90.75 | $92.10 | $87.82 | 2,564 |
2018-02-08 | $96.00 | $96.00 | $93.47 | $93.47 | $89.13 | 6,391 |
2018-02-07 | $96.50 | $97.20 | $96.36 | $96.36 | $91.89 | 3,127 |
2018-02-06 | $92.38 | $95.68 | $92.38 | $95.64 | $91.20 | 2,391 |
2018-02-05 | $97.02 | $97.64 | $94.26 | $95.84 | $91.39 | 4,013 |
2018-02-02 | $99.14 | $99.46 | $98.14 | $98.24 | $93.68 | 2,521 |
2018-02-01 | $99.54 | $100.38 | $99.54 | $100.20 | $95.55 | 2,327 |
2018-01-31 | $101.35 | $101.35 | $100.13 | $100.29 | $95.63 | 1,554 |
2018-01-30 | $100.71 | $100.71 | $99.90 | $100.44 | $95.78 | 9,997 |
2018-01-29 | $102.82 | $102.82 | $101.79 | $102.25 | $97.50 | 1,768 |
2018-01-26 | $102.95 | $102.95 | $102.78 | $102.87 | $98.09 | 845 |
2018-01-25 | $102.64 | $102.73 | $102.54 | $102.73 | $97.96 | 1,752 |
2018-01-24 | $103.00 | $103.21 | $102.48 | $102.53 | $97.77 | 1,686 |
2018-01-23 | $102.99 | $102.99 | $102.77 | $102.88 | $98.10 | 1,725 |
2018-01-22 | $102.14 | $102.45 | $102.03 | $102.45 | $97.69 | 1,548 |
2018-01-19 | $101.35 | $101.77 | $101.27 | $101.75 | $97.03 | 1,932 |
2018-01-18 | $101.10 | $101.10 | $101.10 | $101.10 | $96.41 | 288 |
2018-01-17 | $99.36 | $101.30 | $99.36 | $101.22 | $96.52 | 2,703 |
2018-01-16 | $100.68 | $100.68 | $99.06 | $99.49 | $94.87 | 1,015 |
2018-01-12 | $99.64 | $99.73 | $99.62 | $99.73 | $95.10 | 1,273 |
2018-01-11 | $98.64 | $99.29 | $98.64 | $99.20 | $94.59 | 2,741 |
2018-01-10 | $98.07 | $98.20 | $98.07 | $98.20 | $93.64 | 822 |
2018-01-09 | $98.42 | $98.63 | $98.39 | $98.62 | $94.04 | 2,497 |
2018-01-08 | $97.23 | $98.35 | $97.23 | $98.19 | $93.63 | 1,504 |
2018-01-05 | $97.12 | $97.30 | $96.90 | $97.30 | $92.78 | 1,085 |
2018-01-04 | $96.51 | $96.66 | $96.45 | $96.57 | $92.09 | 1,962 |
2018-01-03 | $95.97 | $96.15 | $95.92 | $96.15 | $91.69 | 3,242 |
2018-01-02 | $95.42 | $95.42 | $95.17 | $95.24 | $90.82 | 2,332 |
2017-12-29 | $95.78 | $95.78 | $95.27 | $95.27 | $90.85 | 1,749 |
2017-12-28 | $95.21 | $95.21 | $95.21 | $95.21 | $90.79 | 283 |
2017-12-27 | $94.98 | $95.27 | $94.98 | $95.21 | $90.79 | 1,111 |
2017-12-26 | $94.88 | $95.01 | $94.88 | $95.01 | $90.60 | 883 |
2017-12-22 | $94.70 | $94.92 | $94.70 | $94.90 | $90.49 | 1,191 |
2017-12-21 | $94.96 | $95.00 | $94.96 | $95.00 | $90.59 | 497 |
2017-12-20 | $94.59 | $94.67 | $94.59 | $94.67 | $90.27 | 615 |
2017-12-19 | $94.96 | $94.96 | $94.35 | $94.49 | $90.10 | 4,142 |
2017-12-18 | $94.44 | $94.50 | $94.34 | $94.35 | $89.97 | 1,887 |
2017-12-15 | $94.78 | $95.06 | $94.78 | $95.00 | $89.71 | 1,162 |
2017-12-14 | $94.04 | $94.05 | $94.04 | $94.05 | $88.81 | 998 |
2017-12-13 | $94.34 | $94.34 | $94.34 | $94.34 | $89.08 | 429 |
2017-12-12 | $94.68 | $94.68 | $94.34 | $94.34 | $89.08 | 1,434 |
2017-12-11 | $94.42 | $94.42 | $94.42 | $94.42 | $89.16 | 366 |
2017-12-08 | $94.86 | $94.86 | $94.42 | $94.42 | $89.16 | 1,431 |
2017-12-07 | $93.92 | $94.32 | $93.91 | $94.12 | $88.88 | 1,579 |
2017-12-06 | $93.56 | $93.56 | $93.37 | $93.41 | $88.21 | 1,792 |
2017-12-05 | $93.52 | $93.52 | $93.52 | $93.52 | $88.31 | 554 |
2017-12-04 | $95.56 | $95.56 | $93.88 | $93.88 | $88.65 | 756 |
2017-12-01 | $95.19 | $95.30 | $93.16 | $94.60 | $89.33 | 4,949 |
2017-11-30 | $94.91 | $95.55 | $94.91 | $95.55 | $90.23 | 1,926 |
2017-11-29 | $95.23 | $95.25 | $94.19 | $94.58 | $89.31 | 4,220 |
2017-11-28 | $95.08 | $95.33 | $95.08 | $95.33 | $90.02 | 956 |
2017-11-27 | $94.72 | $95.00 | $94.71 | $94.74 | $89.46 | 2,136 |
2017-11-24 | $95.35 | $95.36 | $95.28 | $95.34 | $90.03 | 1,607 |
2017-11-22 | $95.16 | $95.18 | $95.16 | $95.18 | $89.88 | 1,224 |
2017-11-21 | $95.36 | $95.42 | $95.33 | $95.42 | $90.10 | 1,215 |
2017-11-20 | $94.18 | $94.65 | $94.18 | $94.65 | $89.37 | 590 |
2017-11-17 | $94.65 | $94.65 | $94.19 | $94.19 | $88.94 | 698 |
2017-11-16 | $93.76 | $94.62 | $93.76 | $94.49 | $89.22 | 2,549 |
2017-11-15 | $92.92 | $93.21 | $92.91 | $93.10 | $87.92 | 2,991 |
2017-11-14 | $93.49 | $93.58 | $93.34 | $93.42 | $88.22 | 4,305 |
2017-11-13 | $93.43 | $93.60 | $93.43 | $93.60 | $88.39 | 1,105 |
2017-11-10 | $93.55 | $93.67 | $93.29 | $93.65 | $88.43 | 1,586 |
2017-11-09 | $93.83 | $93.83 | $93.19 | $93.19 | $88.00 | 1,257 |
2017-11-08 | $93.67 | $93.95 | $93.67 | $93.95 | $88.71 | 988 |
2017-11-07 | $93.76 | $93.76 | $93.71 | $93.71 | $88.49 | 631 |
2017-11-06 | $93.94 | $93.94 | $93.94 | $93.94 | $88.71 | 572 |
2017-11-03 | $93.63 | $93.82 | $93.55 | $93.82 | $88.59 | 1,625 |
2017-11-02 | $93.60 | $93.61 | $93.50 | $93.50 | $88.29 | 1,034 |
2017-11-01 | $93.81 | $93.81 | $93.68 | $93.68 | $88.46 | 1,041 |
2017-10-31 | $93.81 | $93.97 | $93.80 | $93.96 | $88.73 | 1,105 |
2017-10-30 | $93.83 | $93.83 | $93.20 | $93.20 | $88.00 | 2,557 |
2017-10-27 | $93.03 | $93.68 | $93.03 | $93.68 | $88.46 | 2,092 |
2017-10-26 | $93.28 | $93.28 | $93.04 | $93.20 | $88.01 | 787 |
2017-10-25 | $93.67 | $93.67 | $92.33 | $92.70 | $87.53 | 1,708 |
2017-10-24 | $93.31 | $93.62 | $93.31 | $93.56 | $88.35 | 3,600 |
2017-10-23 | $93.53 | $93.53 | $93.23 | $93.23 | $88.04 | 834 |
2017-10-20 | $93.32 | $93.58 | $93.32 | $93.34 | $88.14 | 7,595 |
2017-10-19 | $91.86 | $92.73 | $91.86 | $92.73 | $87.57 | 1,727 |
2017-10-18 | $92.39 | $92.49 | $92.39 | $92.49 | $87.34 | 1,021 |
2017-10-17 | $91.99 | $92.20 | $91.99 | $92.16 | $87.03 | 1,434 |
2017-10-16 | $92.01 | $92.18 | $91.94 | $92.18 | $87.04 | 6,446 |
2017-10-13 | $92.15 | $92.15 | $92.15 | $92.15 | $87.02 | 3,725 |
2017-10-12 | $91.75 | $92.21 | $91.75 | $91.98 | $86.85 | 2,814 |
2017-10-11 | $92.17 | $92.17 | $91.96 | $92.15 | $87.02 | 5,345 |
2017-10-10 | $91.73 | $91.88 | $91.49 | $91.84 | $86.72 | 6,661 |
2017-10-09 | $91.68 | $91.68 | $91.32 | $91.43 | $86.33 | 4,311 |
2017-10-06 | $91.42 | $91.52 | $91.41 | $91.52 | $86.42 | 7,476 |
2017-10-05 | $91.52 | $91.62 | $91.47 | $91.48 | $86.38 | 1,453 |
2017-10-04 | $91.57 | $91.57 | $91.35 | $91.35 | $86.26 | 1,422 |
2017-10-03 | $91.21 | $91.28 | $90.94 | $91.26 | $86.18 | 5,514 |
2017-10-02 | $91.10 | $91.10 | $90.89 | $90.89 | $85.83 | 1,298 |
2017-09-29 | $90.92 | $90.92 | $90.77 | $90.87 | $85.81 | 1,902 |
2017-09-28 | $90.33 | $90.62 | $90.33 | $90.58 | $85.53 | 2,458 |
2017-09-27 | $89.63 | $90.19 | $89.63 | $90.19 | $85.17 | 749 |
2017-09-26 | $88.58 | $88.99 | $88.58 | $88.93 | $83.98 | 2,340 |
2017-09-25 | $89.12 | $89.16 | $88.53 | $88.58 | $83.65 | 2,544 |
2017-09-22 | $88.79 | $89.18 | $88.79 | $89.18 | $84.21 | 554 |
2017-09-21 | $88.73 | $88.73 | $88.68 | $88.72 | $83.77 | 759 |
2017-09-20 | $89.18 | $89.18 | $88.41 | $88.68 | $83.74 | 4,002 |
2017-09-19 | $88.82 | $89.23 | $88.82 | $89.20 | $84.23 | 22,430 |
2017-09-18 | $88.93 | $89.12 | $88.93 | $88.93 | $83.98 | 852 |
2017-09-15 | $88.59 | $89.02 | $88.59 | $88.93 | $83.51 | 3,629 |
2017-09-14 | $88.56 | $88.59 | $88.56 | $88.59 | $83.19 | 1,793 |
2017-09-13 | $88.24 | $88.72 | $88.24 | $88.65 | $83.25 | 1,531 |
2017-09-12 | $88.27 | $88.49 | $88.27 | $88.43 | $83.04 | 4,357 |
2017-09-11 | $87.61 | $88.27 | $87.61 | $88.27 | $82.89 | 1,137 |
2017-09-08 | $87.41 | $87.41 | $87.05 | $87.24 | $81.92 | 1,612 |
2017-09-07 | $87.20 | $87.27 | $87.11 | $87.14 | $81.82 | 1,382 |
2017-09-06 | $87.91 | $87.91 | $87.09 | $87.11 | $81.81 | 3,408 |
2017-09-05 | $88.30 | $88.30 | $87.09 | $87.27 | $81.95 | 1,333 |
2017-09-01 | $88.32 | $88.41 | $88.32 | $88.41 | $83.02 | 634 |
2017-08-31 | $87.76 | $87.76 | $87.71 | $87.71 | $82.36 | 576 |
2017-08-30 | $87.00 | $87.35 | $87.00 | $87.35 | $82.02 | 1,502 |
2017-08-29 | $86.58 | $86.86 | $86.44 | $86.83 | $81.54 | 2,413 |
2017-08-28 | $86.77 | $86.77 | $86.76 | $86.76 | $81.47 | 955 |
2017-08-25 | $86.94 | $86.94 | $86.94 | $86.94 | $81.64 | 262 |
2017-08-24 | $86.80 | $86.90 | $86.65 | $86.70 | $81.41 | 2,466 |
2017-08-23 | $86.82 | $86.91 | $86.82 | $86.91 | $81.61 | 1,413 |
2017-08-22 | $86.86 | $87.17 | $86.86 | $87.17 | $81.86 | 866 |
2017-08-21 | $86.17 | $86.17 | $86.17 | $86.17 | $80.92 | 496 |
2017-08-18 | $86.06 | $86.54 | $85.85 | $86.33 | $81.07 | 6,909 |
2017-08-17 | $87.20 | $87.20 | $86.45 | $86.45 | $81.18 | 1,290 |
2017-08-16 | $87.61 | $87.74 | $87.53 | $87.53 | $82.19 | 1,569 |
2017-08-15 | $87.45 | $87.45 | $87.35 | $87.44 | $82.11 | 883 |
2017-08-14 | $87.33 | $87.38 | $87.33 | $87.38 | $82.06 | 873 |
2017-08-11 | $86.13 | $86.50 | $86.08 | $86.36 | $81.10 | 2,994 |
2017-08-10 | $86.86 | $87.37 | $86.28 | $86.28 | $81.02 | 1,585 |
2017-08-09 | $87.48 | $87.48 | $87.35 | $87.35 | $82.03 | 995 |
2017-08-08 | $88.01 | $88.01 | $87.73 | $87.73 | $82.38 | 629 |
2017-08-07 | $87.15 | $87.74 | $87.15 | $87.69 | $82.35 | 2,960 |
2017-08-04 | $87.31 | $87.31 | $87.19 | $87.20 | $81.89 | 1,751 |
2017-08-03 | $87.40 | $87.40 | $87.18 | $87.27 | $81.95 | 2,743 |
2017-08-02 | $87.49 | $88.05 | $87.16 | $87.41 | $82.08 | 4,920 |
2017-08-01 | $87.70 | $87.86 | $87.69 | $87.77 | $82.42 | 4,813 |
2017-07-31 | $88.27 | $88.27 | $87.91 | $87.91 | $82.55 | 1,182 |
2017-07-28 | $88.10 | $88.17 | $87.76 | $87.81 | $82.45 | 1,991 |
2017-07-27 | $88.39 | $88.39 | $88.00 | $88.00 | $82.64 | 608 |
2017-07-26 | $88.95 | $88.95 | $88.77 | $88.83 | $83.42 | 1,129 |
2017-07-25 | $88.86 | $89.11 | $88.86 | $89.11 | $83.68 | 2,619 |
2017-07-24 | $88.34 | $88.55 | $88.34 | $88.55 | $83.15 | 1,384 |
2017-07-21 | $88.08 | $88.16 | $88.08 | $88.10 | $82.73 | 2,221 |
2017-07-20 | $88.16 | $88.16 | $88.16 | $88.16 | $82.78 | 562 |
2017-07-19 | $88.20 | $88.22 | $88.20 | $88.22 | $82.85 | 482 |
2017-07-18 | $87.45 | $87.74 | $87.45 | $87.74 | $82.39 | 1,830 |
2017-07-17 | $87.42 | $87.80 | $87.42 | $87.80 | $82.45 | 6,490 |
2017-07-14 | $87.01 | $87.60 | $87.01 | $87.60 | $82.26 | 1,243 |
2017-07-13 | $87.06 | $87.12 | $86.86 | $87.09 | $81.78 | 1,561 |
2017-07-12 | $87.08 | $87.08 | $86.91 | $86.93 | $81.64 | 1,175 |
2017-07-11 | $86.37 | $86.44 | $86.37 | $86.44 | $81.17 | 1,276 |
2017-07-10 | $86.27 | $86.27 | $86.27 | $86.27 | $81.01 | 135 |
2017-07-07 | $85.50 | $86.27 | $85.50 | $86.27 | $81.01 | 2,698 |
2017-07-06 | $85.55 | $85.55 | $85.55 | $85.55 | $80.34 | 71 |
2017-07-05 | $85.49 | $85.55 | $85.49 | $85.55 | $80.34 | 697 |
2017-07-03 | $85.74 | $85.86 | $85.74 | $85.82 | $80.58 | 627 |
2017-06-30 | $85.70 | $85.70 | $85.53 | $85.53 | $80.32 | 718 |
2017-06-29 | $84.95 | $85.15 | $84.50 | $85.15 | $79.96 | 1,121 |
2017-06-28 | $85.72 | $86.13 | $85.72 | $85.99 | $80.75 | 4,157 |
2017-06-27 | $85.63 | $85.63 | $85.38 | $85.38 | $80.17 | 654 |
2017-06-26 | $86.01 | $86.08 | $85.92 | $86.08 | $80.83 | 1,819 |
2017-06-23 | $85.43 | $85.85 | $85.43 | $85.85 | $80.62 | 566 |
2017-06-22 | $85.76 | $85.76 | $85.68 | $85.68 | $80.45 | 846 |
2017-06-21 | $85.78 | $85.78 | $85.43 | $85.43 | $80.22 | 1,087 |
2017-06-20 | $86.94 | $86.94 | $85.68 | $85.68 | $80.46 | 1,781 |
2017-06-19 | $85.95 | $86.48 | $85.95 | $86.47 | $81.20 | 1,120 |
2017-06-16 | $85.40 | $85.40 | $85.40 | $85.40 | $80.19 | 172 |
2017-06-15 | $85.30 | $85.64 | $85.30 | $85.64 | $80.19 | 722 |
2017-06-14 | $86.64 | $86.69 | $85.83 | $85.83 | $80.37 | 2,347 |
2017-06-13 | $86.09 | $86.73 | $86.09 | $86.73 | $81.21 | 1,716 |
2017-06-12 | $85.66 | $86.05 | $85.66 | $86.05 | $80.58 | 908 |
2017-06-09 | $87.03 | $87.47 | $86.22 | $86.22 | $80.74 | 3,342 |
2017-06-08 | $86.88 | $87.06 | $86.64 | $86.88 | $81.35 | 2,230 |
2017-06-07 | $86.74 | $86.74 | $86.19 | $86.54 | $81.04 | 1,450 |
2017-06-06 | $86.27 | $86.49 | $86.10 | $86.42 | $80.92 | 2,677 |
2017-06-05 | $86.89 | $86.99 | $86.54 | $86.68 | $81.17 | 8,052 |
2017-06-02 | $86.75 | $87.12 | $86.66 | $87.12 | $81.58 | 3,677 |
2017-06-01 | $86.42 | $86.59 | $86.42 | $86.59 | $81.09 | 2,176 |
2017-05-31 | $85.08 | $85.35 | $85.07 | $85.35 | $79.92 | 6,426 |
2017-05-30 | $85.09 | $85.63 | $85.09 | $85.43 | $79.99 | 829 |
2017-05-26 | $84.90 | $85.37 | $84.90 | $85.37 | $79.94 | 1,299 |
2017-05-25 | $85.20 | $85.34 | $85.09 | $85.20 | $79.78 | 21,825 |
2017-05-24 | $84.59 | $85.09 | $84.59 | $85.00 | $79.59 | 1,253 |
2017-05-23 | $84.38 | $84.70 | $84.38 | $84.70 | $79.31 | 7,405 |
2017-05-22 | $84.32 | $84.32 | $84.32 | $84.32 | $78.96 | 254 |
2017-05-19 | $84.30 | $84.48 | $84.30 | $84.48 | $79.11 | 390 |
2017-05-18 | $83.28 | $83.56 | $83.20 | $83.38 | $78.08 | 1,138 |
2017-05-17 | $84.76 | $84.76 | $82.88 | $83.21 | $77.91 | 963 |
2017-05-16 | $85.22 | $85.63 | $85.22 | $85.63 | $80.18 | 38,129 |
2017-05-15 | $85.40 | $85.44 | $85.28 | $85.28 | $79.86 | 971 |
2017-05-12 | $84.57 | $84.57 | $84.49 | $84.50 | $79.12 | 1,494 |
2017-05-11 | $84.50 | $84.88 | $84.50 | $84.80 | $79.41 | 988 |
2017-05-10 | $83.88 | $84.38 | $83.88 | $84.35 | $78.99 | 1,347 |
2017-05-09 | $83.75 | $84.06 | $83.75 | $83.86 | $78.53 | 2,515 |
2017-05-08 | $83.69 | $83.69 | $83.69 | $83.69 | $78.37 | 265 |
2017-05-05 | $83.28 | $83.69 | $83.28 | $83.69 | $78.37 | 1,366 |
2017-05-04 | $83.54 | $83.54 | $83.13 | $83.21 | $77.92 | 937 |
2017-05-03 | $82.92 | $83.08 | $82.92 | $83.08 | $77.80 | 613 |
2017-05-02 | $84.29 | $84.29 | $84.13 | $84.13 | $78.78 | 668 |
2017-05-01 | $84.67 | $84.67 | $84.21 | $84.59 | $79.21 | 2,275 |
2017-04-28 | $84.76 | $84.76 | $84.76 | $84.76 | $79.37 | 342 |
2017-04-27 | $84.33 | $84.69 | $84.33 | $84.69 | $79.30 | 1,479 |
2017-04-26 | $84.07 | $84.46 | $84.07 | $84.45 | $79.08 | 1,368 |
2017-04-25 | $84.27 | $84.42 | $84.27 | $84.31 | $78.94 | 1,181 |
2017-04-24 | $83.27 | $83.76 | $83.27 | $83.76 | $78.43 | 697 |
2017-04-21 | $82.53 | $82.62 | $82.36 | $82.60 | $77.35 | 2,957 |
2017-04-20 | $82.20 | $82.82 | $82.20 | $82.70 | $77.44 | 1,281 |
2017-04-19 | $81.98 | $81.98 | $81.98 | $81.98 | $76.77 | 1,065 |
2017-04-18 | $81.17 | $81.47 | $81.17 | $81.36 | $76.19 | 612 |
2017-04-17 | $81.11 | $81.75 | $81.11 | $81.61 | $76.42 | 7,898 |
2017-04-13 | $81.51 | $81.56 | $80.92 | $80.92 | $75.78 | 2,158 |
2017-04-12 | $82.62 | $82.62 | $81.50 | $81.50 | $76.32 | 1,270 |
2017-04-11 | $82.17 | $82.17 | $82.17 | $82.17 | $76.94 | 598 |
2017-04-10 | $82.63 | $82.68 | $82.48 | $82.48 | $77.23 | 4,283 |
2017-04-07 | $82.21 | $82.71 | $82.21 | $82.53 | $77.28 | 1,020 |
2017-04-06 | $82.00 | $82.36 | $81.87 | $82.36 | $77.12 | 1,640 |
2017-04-05 | $83.37 | $83.41 | $83.31 | $83.41 | $78.10 | 7,643 |
2017-04-04 | $82.86 | $82.86 | $82.86 | $82.86 | $77.59 | 429 |
2017-04-03 | $82.97 | $83.31 | $82.97 | $83.29 | $77.99 | 935 |
2017-03-31 | $83.78 | $84.02 | $83.78 | $84.02 | $78.68 | 359 |
2017-03-30 | $83.42 | $83.42 | $83.42 | $83.42 | $78.12 | 390 |
2017-03-29 | $83.26 | $83.26 | $83.26 | $83.26 | $77.97 | 750 |
2017-03-28 | $82.52 | $83.29 | $82.52 | $83.26 | $77.97 | 801 |
2017-03-27 | $82.08 | $82.58 | $82.08 | $82.58 | $77.33 | 496 |
2017-03-24 | $82.33 | $82.33 | $82.33 | $82.33 | $77.09 | 118 |
2017-03-23 | $82.74 | $82.74 | $82.28 | $82.33 | $77.09 | 1,744 |
2017-03-22 | $81.63 | $82.20 | $81.63 | $82.20 | $76.97 | 2,649 |
2017-03-21 | $83.62 | $83.78 | $81.76 | $81.76 | $76.56 | 1,649 |
2017-03-20 | $83.84 | $83.88 | $83.59 | $83.59 | $78.27 | 1,237 |
2017-03-17 | $83.53 | $83.80 | $83.53 | $83.71 | $78.39 | 950 |
2017-03-16 | $83.74 | $83.74 | $83.72 | $83.72 | $78.40 | 630 |
2017-03-15 | $83.24 | $83.82 | $83.24 | $83.82 | $78.48 | 11,703 |
2017-03-14 | $82.64 | $82.77 | $82.63 | $82.75 | $77.48 | 14,073 |
2017-03-13 | $83.00 | $83.31 | $83.00 | $83.24 | $77.95 | 891 |
2017-03-10 | $83.34 | $83.34 | $82.57 | $82.87 | $77.60 | 1,915 |
2017-03-09 | $82.44 | $82.62 | $82.36 | $82.36 | $77.12 | 768 |
2017-03-08 | $83.15 | $83.15 | $82.54 | $82.54 | $77.29 | 2,911 |
2017-03-07 | $83.21 | $83.21 | $82.75 | $82.86 | $77.59 | 1,297 |
2017-03-06 | $82.58 | $83.12 | $82.54 | $83.12 | $77.83 | 3,130 |
2017-03-03 | $83.41 | $83.55 | $83.41 | $83.42 | $78.12 | 1,847 |
2017-03-02 | $83.91 | $83.91 | $83.70 | $83.70 | $78.38 | 492 |
2017-03-01 | $84.50 | $84.72 | $84.50 | $84.64 | $79.26 | 3,334 |
2017-02-28 | $83.52 | $83.52 | $83.27 | $83.27 | $77.97 | 811 |
2017-02-27 | $83.51 | $84.01 | $83.51 | $84.01 | $78.67 | 1,273 |
2017-02-24 | $83.02 | $83.57 | $83.02 | $83.57 | $78.25 | 1,441 |
2017-02-23 | $83.85 | $83.85 | $83.51 | $83.56 | $78.25 | 1,366 |
2017-02-22 | $84.17 | $84.17 | $83.97 | $84.05 | $78.71 | 1,054 |
2017-02-21 | $83.75 | $84.21 | $83.75 | $84.21 | $78.85 | 8,230 |
2017-02-17 | $83.12 | $83.25 | $83.12 | $83.25 | $77.95 | 1,393 |
2017-02-16 | $83.54 | $83.54 | $83.45 | $83.45 | $78.14 | 1,410 |
2017-02-15 | $83.75 | $83.88 | $83.66 | $83.88 | $78.55 | 2,244 |
2017-02-14 | $83.17 | $83.52 | $83.17 | $83.52 | $78.20 | 1,907 |
2017-02-13 | $83.25 | $83.25 | $83.25 | $83.25 | $77.95 | 590 |
2017-02-10 | $83.25 | $83.30 | $83.25 | $83.30 | $78.00 | 827 |
2017-02-09 | $82.37 | $83.04 | $82.37 | $82.97 | $77.69 | 2,343 |
2017-02-08 | $81.81 | $82.11 | $81.81 | $82.10 | $76.88 | 2,365 |
2017-02-07 | $82.27 | $82.29 | $82.27 | $82.28 | $77.05 | 850 |
2017-02-06 | $82.29 | $82.29 | $81.94 | $81.94 | $76.73 | 2,108 |
2017-02-03 | $82.04 | $82.18 | $82.04 | $82.08 | $76.86 | 2,176 |
2017-02-02 | $80.77 | $81.42 | $80.77 | $81.17 | $76.00 | 1,789 |
2017-02-01 | $81.17 | $81.17 | $81.17 | $81.17 | $76.00 | 201 |
2017-01-31 | $80.93 | $81.17 | $80.76 | $81.17 | $76.00 | 1,218 |
2017-01-30 | $81.17 | $81.17 | $81.17 | $81.17 | $76.00 | 531 |
2017-01-27 | $81.88 | $81.88 | $81.82 | $81.82 | $76.62 | 1,145 |
2017-01-26 | $82.33 | $82.33 | $81.94 | $82.04 | $76.82 | 913 |
2017-01-25 | $81.51 | $81.99 | $81.51 | $81.99 | $76.78 | 1,403 |
2017-01-24 | $81.03 | $81.44 | $81.02 | $81.42 | $76.24 | 4,305 |
2017-01-23 | $79.97 | $79.97 | $79.97 | $79.97 | $74.89 | 251 |
2017-01-20 | $81.05 | $81.05 | $80.60 | $80.60 | $75.48 | 1,942 |
2017-01-19 | $80.76 | $80.76 | $80.47 | $80.50 | $75.38 | 1,295 |
2017-01-18 | $80.71 | $80.74 | $80.62 | $80.64 | $75.51 | 920 |
2017-01-17 | $80.54 | $81.06 | $80.38 | $80.44 | $75.32 | 8,496 |
2017-01-13 | $80.74 | $81.20 | $80.74 | $80.90 | $75.75 | 952 |
2017-01-12 | $80.29 | $80.73 | $80.13 | $80.72 | $75.59 | 4,235 |
2017-01-11 | $80.77 | $81.19 | $80.77 | $81.19 | $76.03 | 533 |
2017-01-10 | $81.20 | $81.20 | $80.77 | $80.77 | $75.63 | 3,783 |
2017-01-09 | $80.66 | $80.66 | $80.35 | $80.35 | $75.24 | 3,504 |
2017-01-06 | $80.75 | $81.02 | $80.64 | $80.98 | $75.83 | 3,313 |
2017-01-05 | $80.77 | $80.86 | $80.77 | $80.86 | $75.72 | 651 |
2017-01-04 | $81.60 | $81.81 | $81.60 | $81.76 | $76.56 | 1,082 |
2017-01-03 | $81.62 | $81.62 | $80.35 | $80.80 | $75.66 | 8,745 |
2016-12-30 | $81.68 | $81.68 | $80.74 | $80.74 | $75.61 | 4,798 |
2016-12-29 | $81.28 | $81.37 | $81.14 | $81.23 | $76.06 | 2,560 |
2016-12-28 | $82.72 | $82.72 | $81.28 | $81.28 | $76.11 | 18,815 |
2016-12-27 | $82.36 | $82.47 | $82.36 | $82.40 | $77.16 | 2,196 |
2016-12-23 | $81.67 | $81.90 | $81.67 | $81.77 | $76.57 | 10,322 |
2016-12-22 | $81.84 | $81.84 | $81.80 | $81.80 | $76.60 | 660 |
2016-12-21 | $82.16 | $82.29 | $82.15 | $82.21 | $76.98 | 2,107 |
2016-12-20 | $81.73 | $82.41 | $81.73 | $82.23 | $77.00 | 1,856 |
2016-12-19 | $81.50 | $81.74 | $81.50 | $81.62 | $76.43 | 4,123 |
2016-12-16 | $81.36 | $81.46 | $81.28 | $81.38 | $76.20 | 2,277 |
2016-12-15 | $81.86 | $82.46 | $81.86 | $82.22 | $76.65 | 2,479 |
2016-12-14 | $82.35 | $82.35 | $81.40 | $81.52 | $76.00 | 13,721 |
2016-12-13 | $82.21 | $82.21 | $82.08 | $82.08 | $76.52 | 1,294 |
2016-12-12 | $82.10 | $82.18 | $81.75 | $81.83 | $76.28 | 3,976 |
2016-12-09 | $82.59 | $82.64 | $82.42 | $82.42 | $76.83 | 788 |
2016-12-08 | $82.02 | $82.64 | $82.02 | $82.64 | $77.04 | 945 |
2016-12-07 | $81.62 | $81.74 | $81.62 | $81.66 | $76.13 | 2,263 |
2016-12-06 | $80.36 | $80.42 | $80.36 | $80.42 | $74.97 | 1,074 |
2016-12-05 | $80.26 | $80.26 | $80.03 | $80.03 | $74.61 | 613 |
2016-12-02 | $78.82 | $79.55 | $78.82 | $79.55 | $74.16 | 2,578 |
2016-12-01 | $79.41 | $79.42 | $78.95 | $78.95 | $73.60 | 1,366 |
2016-11-30 | $79.76 | $79.82 | $79.64 | $79.78 | $74.37 | 1,620 |
2016-11-29 | $79.15 | $79.60 | $79.15 | $79.60 | $74.21 | 2,718 |
2016-11-28 | $79.61 | $79.72 | $79.55 | $79.67 | $74.27 | 2,007 |
2016-11-25 | $79.54 | $79.54 | $79.54 | $79.54 | $74.15 | 357 |
2016-11-23 | $79.22 | $79.70 | $79.22 | $79.70 | $74.30 | 3,148 |
2016-11-22 | $79.23 | $79.59 | $79.23 | $79.58 | $74.19 | 2,154 |
2016-11-21 | $79.16 | $79.16 | $78.86 | $79.09 | $73.73 | 2,497 |
2016-11-18 | $78.64 | $78.79 | $78.54 | $78.65 | $73.32 | 9,036 |
2016-11-17 | $78.22 | $78.62 | $78.22 | $78.50 | $73.18 | 4,293 |
2016-11-16 | $77.76 | $77.88 | $77.69 | $77.88 | $72.60 | 9,467 |
2016-11-15 | $77.17 | $77.70 | $77.17 | $77.69 | $72.42 | 2,676 |
2016-11-14 | $76.51 | $77.01 | $76.50 | $76.63 | $71.44 | 6,824 |
2016-11-11 | $75.71 | $76.06 | $75.61 | $76.01 | $70.86 | 2,163 |
2016-11-10 | $76.14 | $76.14 | $75.03 | $75.39 | $70.28 | 1,915 |
2016-11-09 | $73.91 | $75.32 | $73.68 | $75.21 | $70.11 | 3,287 |
2016-11-08 | $73.88 | $74.54 | $73.88 | $74.54 | $69.49 | 1,991 |
2016-11-07 | $73.04 | $74.10 | $73.04 | $73.96 | $68.95 | 2,570 |
2016-11-04 | $72.26 | $73.12 | $72.26 | $72.74 | $67.81 | 2,920 |
2016-11-03 | $72.67 | $72.85 | $72.22 | $72.22 | $67.33 | 2,665 |
2016-11-02 | $72.89 | $72.92 | $72.86 | $72.86 | $67.92 | 865 |
2016-11-01 | $74.08 | $74.08 | $72.86 | $73.29 | $68.32 | 3,630 |
2016-10-31 | $73.84 | $74.00 | $73.83 | $73.95 | $68.93 | 1,466 |
2016-10-28 | $74.02 | $74.21 | $73.54 | $73.82 | $68.82 | 3,461 |
2016-10-27 | $73.85 | $73.85 | $73.53 | $73.53 | $68.55 | 2,616 |
2016-10-26 | $74.36 | $74.67 | $74.33 | $74.33 | $69.29 | 2,268 |
2016-10-25 | $75.20 | $75.20 | $75.02 | $75.02 | $69.93 | 441 |
2016-10-24 | $75.31 | $75.31 | $75.16 | $75.25 | $70.15 | 2,857 |
2016-10-21 | $74.72 | $74.75 | $74.60 | $74.74 | $69.68 | 1,219 |
2016-10-20 | $74.95 | $75.20 | $74.82 | $75.16 | $70.07 | 1,537 |
2016-10-19 | $74.80 | $75.22 | $74.80 | $75.21 | $70.11 | 1,523 |
2016-10-18 | $74.46 | $74.94 | $74.46 | $74.92 | $69.84 | 3,682 |
2016-10-17 | $74.59 | $74.59 | $74.50 | $74.52 | $69.47 | 1,859 |
2016-10-14 | $75.41 | $75.41 | $74.52 | $74.52 | $69.47 | 5,771 |
2016-10-13 | $74.01 | $74.95 | $73.98 | $74.92 | $69.84 | 27,737 |
2016-10-12 | $74.60 | $75.03 | $74.60 | $74.99 | $69.91 | 1,662 |
2016-10-11 | $75.22 | $75.22 | $74.81 | $74.81 | $69.74 | 860 |
2016-10-10 | $75.93 | $75.95 | $75.92 | $75.95 | $70.80 | 618 |
2016-10-07 | $75.55 | $75.55 | $75.17 | $75.40 | $70.29 | 963 |
2016-10-06 | $75.20 | $75.61 | $75.15 | $75.61 | $70.49 | 1,520 |
2016-10-05 | $75.51 | $75.77 | $75.51 | $75.70 | $70.57 | 1,242 |
2016-10-04 | $75.38 | $75.57 | $74.92 | $74.94 | $69.86 | 3,075 |
2016-10-03 | $75.20 | $75.46 | $75.19 | $75.34 | $70.23 | 2,399 |
2016-09-30 | $75.62 | $75.76 | $75.62 | $75.75 | $70.62 | 1,204 |
2016-09-29 | $75.05 | $75.17 | $75.05 | $75.16 | $70.07 | 1,033 |
2016-09-28 | $74.80 | $74.80 | $74.80 | $74.80 | $69.73 | 438 |
2016-09-27 | $74.50 | $75.03 | $74.50 | $75.01 | $69.93 | 2,380 |
2016-09-26 | $74.53 | $74.59 | $74.53 | $74.58 | $69.53 | 1,532 |
2016-09-23 | $75.44 | $75.44 | $75.09 | $75.09 | $70.00 | 1,455 |
2016-09-22 | $75.14 | $75.56 | $75.14 | $75.45 | $70.34 | 2,682 |
2016-09-21 | $73.97 | $74.96 | $73.97 | $74.96 | $69.88 | 1,659 |
2016-09-20 | $74.04 | $74.28 | $73.81 | $73.81 | $68.81 | 1,548 |
2016-09-19 | $73.75 | $74.42 | $73.75 | $74.01 | $68.99 | 1,880 |
2016-09-16 | $73.55 | $73.70 | $73.39 | $73.64 | $68.65 | 3,458 |
2016-09-15 | $73.34 | $74.26 | $73.34 | $74.25 | $69.06 | 1,910 |
2016-09-14 | $73.32 | $73.32 | $73.00 | $73.05 | $67.94 | 1,216 |
2016-09-13 | $73.67 | $73.67 | $72.91 | $73.31 | $68.18 | 3,875 |
2016-09-12 | $73.27 | $74.43 | $73.27 | $74.30 | $69.10 | 6,899 |
2016-09-09 | $74.10 | $74.10 | $73.42 | $73.42 | $68.29 | 595 |
2016-09-08 | $75.14 | $75.34 | $75.14 | $75.30 | $70.03 | 4,476 |
2016-09-07 | $75.10 | $75.33 | $75.07 | $75.31 | $70.04 | 2,324 |
2016-09-06 | $74.66 | $75.10 | $74.66 | $75.10 | $69.85 | 2,414 |
2016-09-02 | $74.90 | $74.90 | $74.90 | $74.90 | $69.66 | 1,749 |
2016-09-01 | $73.84 | $74.36 | $73.84 | $74.29 | $69.09 | 990 |
2016-08-31 | $74.40 | $74.40 | $73.90 | $74.21 | $69.02 | 3,091 |
2016-08-30 | $74.53 | $74.74 | $74.38 | $74.44 | $69.23 | 2,990 |
2016-08-29 | $74.35 | $74.44 | $74.35 | $74.42 | $69.22 | 3,780 |
2016-08-26 | $74.66 | $74.66 | $73.85 | $74.04 | $68.86 | 1,356 |
2016-08-25 | $73.83 | $74.30 | $73.83 | $74.21 | $69.02 | 3,502 |
2016-08-24 | $74.60 | $74.61 | $74.00 | $74.08 | $68.90 | 4,369 |
2016-08-23 | $74.08 | $74.79 | $74.08 | $74.61 | $69.39 | 3,339 |
2016-08-22 | $74.24 | $74.32 | $74.19 | $74.27 | $69.08 | 2,358 |
2016-08-19 | $74.09 | $74.38 | $74.09 | $74.38 | $69.18 | 2,563 |
2016-08-18 | $74.23 | $74.46 | $74.22 | $74.46 | $69.25 | 4,863 |
2016-08-17 | $73.83 | $74.03 | $73.67 | $74.03 | $68.86 | 4,090 |
2016-08-16 | $74.40 | $74.40 | $74.27 | $74.27 | $69.08 | 654 |
2016-08-15 | $74.66 | $75.03 | $74.66 | $74.97 | $69.73 | 1,403 |
2016-08-12 | $74.46 | $74.52 | $74.45 | $74.47 | $69.26 | 2,013 |
2016-08-11 | $74.08 | $74.61 | $74.08 | $74.60 | $69.38 | 879 |
2016-08-10 | $74.17 | $74.17 | $74.13 | $74.13 | $68.95 | 480 |
2016-08-09 | $74.51 | $74.73 | $74.45 | $74.45 | $69.24 | 4,722 |
2016-08-08 | $74.70 | $74.75 | $74.56 | $74.56 | $69.35 | 748 |
2016-08-05 | $74.37 | $74.56 | $74.37 | $74.48 | $69.27 | 1,297 |
2016-08-04 | $73.77 | $74.16 | $73.77 | $74.16 | $68.97 | 1,330 |
2016-08-03 | $73.29 | $73.85 | $73.29 | $73.85 | $68.69 | 1,203 |
2016-08-02 | $73.64 | $73.64 | $73.41 | $73.50 | $68.36 | 1,697 |
2016-08-01 | $74.45 | $74.48 | $74.12 | $74.24 | $69.05 | 17,620 |
2016-07-29 | $74.61 | $74.79 | $74.52 | $74.59 | $69.37 | 1,941 |
2016-07-28 | $74.29 | $74.57 | $74.26 | $74.57 | $69.36 | 3,671 |
2016-07-27 | $74.62 | $74.67 | $74.30 | $74.48 | $69.27 | 3,521 |
2016-07-26 | $74.27 | $74.62 | $74.22 | $74.62 | $69.40 | 2,749 |
2016-07-25 | $74.21 | $74.34 | $74.21 | $74.34 | $69.14 | 1,200 |
2016-07-22 | $74.04 | $74.44 | $74.04 | $74.42 | $69.22 | 1,474 |
2016-07-21 | $74.28 | $74.28 | $73.89 | $73.89 | $68.72 | 1,004 |
2016-07-20 | $74.50 | $74.67 | $74.50 | $74.64 | $69.42 | 1,011 |
2016-07-19 | $74.15 | $74.21 | $74.15 | $74.21 | $69.02 | 1,000 |
2016-07-18 | $74.02 | $74.28 | $74.02 | $74.26 | $69.06 | 1,009 |
2016-07-15 | $74.58 | $74.58 | $74.01 | $74.19 | $69.00 | 1,810 |
2016-07-14 | $74.16 | $74.41 | $74.12 | $74.26 | $69.07 | 6,096 |
2016-07-13 | $74.27 | $74.27 | $73.73 | $73.80 | $68.64 | 1,330 |
2016-07-12 | $73.46 | $73.99 | $73.46 | $73.96 | $68.79 | 3,108 |
2016-07-11 | $72.70 | $73.24 | $72.70 | $73.08 | $67.97 | 5,558 |
2016-07-08 | $72.23 | $72.78 | $72.16 | $72.72 | $67.63 | 2,321 |
2016-07-07 | $71.48 | $71.55 | $71.24 | $71.41 | $66.42 | 2,976 |
2016-07-06 | $71.07 | $71.30 | $71.07 | $71.30 | $66.31 | 1,598 |
2016-07-05 | $71.32 | $71.32 | $71.01 | $71.01 | $66.04 | 896 |
2016-07-01 | $72.01 | $72.01 | $71.78 | $71.82 | $66.80 | 3,082 |
2016-06-30 | $70.84 | $71.67 | $70.40 | $71.67 | $66.66 | 4,232 |
2016-06-29 | $70.05 | $70.48 | $70.05 | $70.48 | $65.55 | 1,677 |
2016-06-28 | $68.38 | $69.17 | $68.38 | $69.10 | $64.27 | 21,577 |
2016-06-27 | $69.01 | $69.01 | $67.84 | $67.84 | $63.09 | 2,385 |
2016-06-24 | $70.43 | $70.99 | $70.03 | $70.25 | $65.34 | 1,603 |
2016-06-23 | $72.53 | $72.53 | $72.43 | $72.43 | $67.36 | 481 |
2016-06-22 | $71.87 | $72.16 | $71.80 | $71.80 | $66.78 | 1,787 |
2016-06-21 | $71.56 | $71.95 | $71.56 | $71.95 | $66.92 | 646 |
2016-06-20 | $71.47 | $72.20 | $71.47 | $71.61 | $66.60 | 4,035 |
2016-06-17 | $71.26 | $71.26 | $70.91 | $71.09 | $66.12 | 5,261 |
2016-06-16 | $71.17 | $71.17 | $70.92 | $71.08 | $65.84 | 2,217 |
2016-06-15 | $71.63 | $71.83 | $71.24 | $71.24 | $65.99 | 649 |
2016-06-14 | $71.51 | $71.51 | $71.14 | $71.32 | $66.07 | 1,558 |
2016-06-13 | $71.94 | $72.39 | $71.86 | $71.99 | $66.69 | 3,013 |
2016-06-10 | $72.54 | $72.78 | $72.44 | $72.44 | $67.10 | 1,161 |
2016-06-09 | $73.17 | $73.34 | $73.11 | $73.34 | $67.94 | 2,475 |
2016-06-08 | $73.30 | $73.45 | $73.26 | $73.43 | $68.02 | 4,370 |
2016-06-07 | $73.04 | $73.23 | $73.04 | $73.23 | $67.83 | 2,421 |
2016-06-06 | $72.00 | $72.83 | $72.00 | $72.82 | $67.45 | 879 |
2016-06-03 | $71.84 | $71.84 | $71.75 | $71.75 | $66.46 | 498 |
2016-06-02 | $71.98 | $71.98 | $71.98 | $71.98 | $66.68 | 206 |
2016-06-01 | $71.99 | $71.99 | $71.97 | $71.98 | $66.68 | 659 |
2016-05-31 | $71.74 | $71.85 | $71.68 | $71.68 | $66.40 | 1,743 |
2016-05-27 | $71.36 | $71.88 | $71.36 | $71.84 | $66.55 | 2,983 |
2016-05-26 | $71.44 | $71.60 | $71.42 | $71.56 | $66.29 | 9,763 |
2016-05-25 | $71.34 | $71.34 | $71.34 | $71.34 | $66.08 | 350 |
2016-05-24 | $70.04 | $71.00 | $70.04 | $70.95 | $65.72 | 2,039 |
2016-05-23 | $70.29 | $70.29 | $70.11 | $70.23 | $65.06 | 1,108 |
2016-05-20 | $70.29 | $70.29 | $70.20 | $70.20 | $65.03 | 2,557 |
2016-05-19 | $69.72 | $69.72 | $69.60 | $69.60 | $64.47 | 691 |
2016-05-18 | $70.25 | $70.73 | $70.18 | $70.18 | $65.01 | 1,859 |
2016-05-17 | $70.89 | $71.10 | $70.23 | $70.29 | $65.11 | 4,208 |
2016-05-16 | $71.09 | $71.45 | $71.09 | $71.45 | $66.19 | 3,281 |
2016-05-13 | $70.40 | $70.41 | $70.38 | $70.38 | $65.19 | 5,296 |
2016-05-12 | $70.79 | $71.06 | $70.68 | $71.06 | $65.82 | 1,709 |
2016-05-11 | $71.36 | $71.62 | $71.14 | $71.14 | $65.90 | 4,619 |
2016-05-10 | $71.01 | $71.50 | $71.01 | $71.50 | $66.23 | 1,346 |
2016-05-09 | $70.62 | $71.08 | $70.62 | $70.90 | $65.68 | 3,558 |
2016-05-06 | $70.85 | $70.85 | $70.85 | $70.85 | $65.63 | 99 |
2016-05-05 | $70.85 | $70.85 | $70.85 | $70.85 | $65.63 | 115 |
2016-05-04 | $71.00 | $71.30 | $70.64 | $70.85 | $65.63 | 1,270 |
2016-05-03 | $71.34 | $71.38 | $71.16 | $71.35 | $66.09 | 1,958 |
2016-05-02 | $71.73 | $72.08 | $71.45 | $72.08 | $66.77 | 1,888 |
2016-04-29 | $72.10 | $72.10 | $71.12 | $71.39 | $66.13 | 2,123 |
2016-04-28 | $73.08 | $73.20 | $72.79 | $72.98 | $67.60 | 1,621 |
2016-04-27 | $72.87 | $73.12 | $72.87 | $73.02 | $67.64 | 1,673 |
2016-04-26 | $72.47 | $72.72 | $72.47 | $72.67 | $67.32 | 1,533 |
2016-04-25 | $72.23 | $72.33 | $72.17 | $72.27 | $66.95 | 817 |
2016-04-22 | $72.12 | $72.48 | $72.12 | $72.45 | $67.11 | 6,148 |
2016-04-21 | $72.94 | $72.94 | $72.22 | $72.22 | $66.90 | 803 |
2016-04-20 | $72.89 | $73.26 | $72.80 | $73.26 | $67.86 | 1,122 |
2016-04-19 | $73.17 | $73.17 | $72.82 | $72.95 | $67.57 | 3,624 |
2016-04-18 | $72.26 | $72.68 | $72.16 | $72.68 | $67.32 | 2,732 |
2016-04-15 | $72.28 | $72.37 | $72.25 | $72.30 | $66.97 | 9,255 |
2016-04-14 | $72.43 | $72.55 | $72.25 | $72.25 | $66.93 | 1,176 |
2016-04-13 | $72.17 | $72.57 | $72.17 | $72.49 | $67.15 | 8,655 |
2016-04-12 | $70.95 | $71.66 | $70.95 | $71.66 | $66.38 | 920 |
2016-04-11 | $71.23 | $71.33 | $71.18 | $71.21 | $65.96 | 2,013 |
2016-04-08 | $71.34 | $71.34 | $71.06 | $71.06 | $65.82 | 1,159 |
2016-04-07 | $71.01 | $71.01 | $70.69 | $70.69 | $65.48 | 719 |
2016-04-06 | $71.52 | $71.79 | $71.39 | $71.79 | $66.50 | 6,764 |
2016-04-05 | $71.47 | $71.47 | $71.09 | $71.09 | $65.85 | 460 |
2016-04-04 | $72.11 | $72.13 | $71.76 | $71.77 | $66.48 | 1,295 |
2016-04-01 | $71.17 | $71.90 | $71.17 | $71.90 | $66.60 | 3,265 |
2016-03-31 | $71.85 | $72.06 | $71.83 | $71.85 | $66.56 | 2,641 |
2016-03-30 | $72.00 | $72.01 | $71.75 | $71.79 | $66.50 | 4,215 |
2016-03-29 | $70.65 | $71.63 | $70.65 | $71.63 | $66.35 | 1,333 |
2016-03-28 | $70.84 | $71.12 | $70.84 | $71.12 | $65.88 | 716 |
2016-03-24 | $70.60 | $70.74 | $70.56 | $70.68 | $65.47 | 2,406 |
2016-03-23 | $71.20 | $71.24 | $70.89 | $70.89 | $65.66 | 1,211 |
2016-03-22 | $70.93 | $71.66 | $70.93 | $71.57 | $66.30 | 1,936 |
2016-03-21 | $71.44 | $71.51 | $71.30 | $71.41 | $66.15 | 2,037 |
2016-03-18 | $71.05 | $71.55 | $71.05 | $71.42 | $66.16 | 1,205 |
2016-03-17 | $70.90 | $71.41 | $70.88 | $71.41 | $65.90 | 7,970 |
2016-03-16 | $70.73 | $71.28 | $70.73 | $71.07 | $65.59 | 1,735 |
2016-03-15 | $70.44 | $70.66 | $70.42 | $70.65 | $65.20 | 3,223 |
2016-03-14 | $70.85 | $71.04 | $70.85 | $71.04 | $65.56 | 1,044 |
2016-03-11 | $70.76 | $70.97 | $70.76 | $70.97 | $65.50 | 1,278 |
2016-03-10 | $70.30 | $70.30 | $69.80 | $69.80 | $64.42 | 1,037 |
2016-03-09 | $69.59 | $69.95 | $69.59 | $69.90 | $64.51 | 5,163 |
2016-03-08 | $69.80 | $69.88 | $69.47 | $69.49 | $64.13 | 1,380 |
2016-03-07 | $69.91 | $70.25 | $69.91 | $70.25 | $64.83 | 594 |
2016-03-04 | $69.87 | $70.79 | $69.54 | $70.40 | $64.97 | 2,139 |
2016-03-03 | $69.25 | $69.45 | $69.08 | $69.37 | $64.02 | 1,354 |
2016-03-02 | $68.64 | $69.10 | $68.64 | $69.10 | $63.77 | 1,673 |
2016-03-01 | $67.85 | $68.97 | $67.85 | $68.97 | $63.65 | 3,185 |
2016-02-29 | $67.80 | $68.32 | $67.80 | $67.82 | $62.59 | 1,950 |
2016-02-26 | $67.84 | $68.44 | $67.84 | $67.87 | $62.64 | 1,526 |
2016-02-25 | $67.37 | $67.95 | $67.37 | $67.95 | $62.71 | 1,721 |
2016-02-24 | $65.82 | $66.07 | $65.74 | $66.07 | $60.98 | 3,057 |
2016-02-23 | $66.87 | $66.87 | $66.72 | $66.77 | $61.62 | 2,080 |
2016-02-22 | $66.94 | $67.31 | $66.94 | $67.17 | $61.99 | 2,050 |
2016-02-19 | $66.21 | $66.25 | $66.21 | $66.25 | $61.14 | 1,208 |
2016-02-18 | $66.29 | $66.33 | $66.09 | $66.19 | $61.09 | 2,348 |
2016-02-17 | $66.07 | $66.41 | $66.07 | $66.28 | $61.17 | 2,293 |
2016-02-16 | $65.05 | $65.18 | $64.72 | $65.18 | $60.15 | 4,613 |
2016-02-12 | $63.25 | $64.04 | $63.25 | $64.04 | $59.10 | 1,116 |
2016-02-11 | $62.88 | $63.32 | $62.40 | $62.96 | $58.11 | 10,562 |
2016-02-10 | $63.42 | $64.32 | $63.42 | $63.73 | $58.82 | 1,734 |
2016-02-09 | $63.27 | $63.45 | $62.81 | $63.14 | $58.27 | 4,733 |
2016-02-08 | $62.35 | $62.77 | $62.14 | $62.68 | $57.84 | 5,880 |
2016-02-05 | $65.77 | $65.77 | $64.41 | $64.41 | $59.44 | 818 |
2016-02-04 | $66.00 | $66.62 | $65.92 | $65.92 | $60.84 | 1,232 |
2016-02-03 | $65.46 | $66.25 | $65.40 | $66.02 | $60.93 | 805 |
2016-02-02 | $66.79 | $66.79 | $66.39 | $66.39 | $61.27 | 2,612 |
2016-02-01 | $67.42 | $67.66 | $67.42 | $67.66 | $62.44 | 1,413 |
2016-01-29 | $66.85 | $67.17 | $66.85 | $67.17 | $61.99 | 779 |
2016-01-28 | $66.48 | $66.48 | $65.37 | $65.95 | $60.87 | 1,210 |
2016-01-27 | $66.98 | $67.17 | $66.58 | $66.58 | $61.45 | 1,920 |
2016-01-26 | $66.48 | $67.00 | $66.41 | $66.90 | $61.74 | 1,325 |
2016-01-25 | $66.60 | $66.73 | $66.00 | $66.00 | $60.91 | 2,238 |
2016-01-22 | $66.71 | $66.78 | $66.56 | $66.77 | $61.62 | 1,854 |
2016-01-21 | $64.85 | $65.65 | $64.85 | $65.55 | $60.50 | 5,281 |
2016-01-20 | $64.85 | $64.85 | $63.42 | $64.58 | $59.60 | 6,445 |
2016-01-19 | $66.42 | $66.42 | $65.09 | $65.84 | $60.76 | 6,855 |
2016-01-15 | $65.76 | $65.93 | $65.00 | $65.93 | $60.84 | 1,088 |
2016-01-14 | $66.56 | $67.61 | $66.56 | $67.14 | $61.96 | 4,177 |
2016-01-13 | $68.11 | $68.12 | $66.20 | $66.20 | $61.10 | 2,089 |
2016-01-12 | $68.00 | $68.19 | $68.00 | $68.19 | $62.93 | 1,023 |
2016-01-11 | $68.14 | $68.40 | $67.14 | $68.02 | $62.78 | 7,632 |
2016-01-08 | $69.60 | $69.60 | $67.94 | $67.94 | $62.70 | 7,307 |
2016-01-07 | $69.83 | $70.00 | $68.82 | $68.92 | $63.61 | 2,453 |
2016-01-06 | $70.64 | $70.72 | $70.32 | $70.72 | $65.27 | 3,610 |
2016-01-05 | $71.09 | $71.37 | $71.09 | $71.37 | $65.87 | 904 |
2016-01-04 | $72.00 | $72.00 | $70.62 | $70.62 | $65.18 | 2,020 |
2015-12-31 | $73.43 | $73.43 | $72.74 | $73.22 | $67.57 | 2,070 |
2015-12-30 | $73.81 | $73.84 | $73.81 | $73.81 | $68.12 | 1,033 |
2015-12-29 | $73.97 | $74.15 | $73.88 | $74.09 | $68.38 | 16,232 |
2015-12-28 | $73.40 | $73.47 | $73.01 | $73.35 | $67.69 | 1,430 |
2015-12-24 | $73.87 | $73.87 | $73.87 | $73.87 | $68.17 | 213 |
2015-12-23 | $73.55 | $73.55 | $73.55 | $73.55 | $67.88 | 205 |
2015-12-22 | $72.45 | $72.78 | $72.19 | $72.78 | $67.17 | 1,032 |
2015-12-21 | $72.03 | $72.26 | $71.81 | $72.08 | $66.52 | 12,913 |
2015-12-18 | $71.83 | $72.08 | $71.70 | $71.79 | $66.25 | 790 |
2015-12-17 | $73.65 | $73.65 | $73.27 | $73.28 | $67.44 | 7,618 |
2015-12-16 | $73.34 | $73.39 | $73.18 | $73.21 | $67.37 | 2,769 |
2015-12-15 | $73.40 | $73.48 | $73.24 | $73.32 | $67.48 | 1,837 |
2015-12-14 | $71.74 | $72.21 | $71.60 | $72.13 | $66.38 | 2,322 |
2015-12-11 | $72.82 | $72.82 | $71.96 | $72.14 | $66.39 | 5,539 |
2015-12-10 | $73.57 | $74.32 | $73.57 | $73.87 | $67.98 | 1,441 |
2015-12-09 | $74.97 | $74.97 | $73.48 | $73.68 | $67.81 | 3,770 |
2015-12-08 | $74.26 | $74.79 | $73.96 | $74.64 | $68.69 | 5,411 |
2015-12-07 | $74.94 | $74.96 | $74.87 | $74.96 | $68.99 | 827 |
2015-12-04 | $74.48 | $75.45 | $74.48 | $75.38 | $69.37 | 2,689 |
2015-12-03 | $75.36 | $75.36 | $73.64 | $73.64 | $67.77 | 3,411 |
2015-12-02 | $75.81 | $75.81 | $75.49 | $75.49 | $69.47 | 637 |
2015-12-01 | $75.67 | $75.89 | $75.67 | $75.81 | $69.77 | 2,521 |
2015-11-30 | $75.58 | $75.58 | $75.26 | $75.27 | $69.27 | 2,959 |
2015-11-27 | $75.86 | $75.86 | $75.86 | $75.86 | $69.81 | 335 |
2015-11-25 | $75.54 | $75.64 | $75.51 | $75.64 | $69.61 | 1,769 |
2015-11-24 | $75.06 | $75.41 | $75.06 | $75.36 | $69.35 | 2,369 |
2015-11-23 | $75.51 | $75.58 | $75.26 | $75.26 | $69.26 | 655 |
2015-11-20 | $74.97 | $75.49 | $74.97 | $75.35 | $69.34 | 4,009 |
2015-11-19 | $75.09 | $75.12 | $74.89 | $74.89 | $68.92 | 1,826 |
2015-11-18 | $74.58 | $74.96 | $74.12 | $74.94 | $68.97 | 3,047 |
2015-11-17 | $74.24 | $74.72 | $74.07 | $74.44 | $68.51 | 5,972 |
2015-11-16 | $73.57 | $74.08 | $73.30 | $74.08 | $68.18 | 8,287 |
2015-11-13 | $73.95 | $73.95 | $73.49 | $73.49 | $67.63 | 1,352 |
2015-11-12 | $74.60 | $74.67 | $74.39 | $74.39 | $68.46 | 545 |
2015-11-11 | $75.52 | $75.63 | $75.30 | $75.37 | $69.36 | 778 |
2015-11-10 | $75.32 | $75.77 | $75.28 | $75.75 | $69.71 | 4,233 |
2015-11-09 | $76.38 | $76.38 | $75.15 | $75.30 | $69.30 | 3,334 |
2015-11-06 | $75.88 | $76.25 | $75.73 | $76.25 | $70.17 | 2,518 |
2015-11-05 | $75.70 | $76.06 | $75.70 | $76.04 | $69.97 | 3,077 |
2015-11-04 | $76.18 | $76.25 | $76.08 | $76.08 | $70.02 | 7,283 |
2015-11-03 | $75.96 | $76.58 | $75.96 | $76.50 | $70.40 | 3,951 |
2015-11-02 | $75.16 | $76.14 | $75.16 | $76.14 | $70.07 | 3,149 |
2015-10-30 | $75.38 | $75.45 | $75.30 | $75.30 | $69.30 | 694 |
2015-10-29 | $75.37 | $75.41 | $75.24 | $75.41 | $69.40 | 1,636 |
2015-10-28 | $74.46 | $75.40 | $74.45 | $75.40 | $69.39 | 7,613 |
2015-10-27 | $74.55 | $74.61 | $74.55 | $74.61 | $68.66 | 2,153 |
2015-10-26 | $75.00 | $75.20 | $74.97 | $74.97 | $68.99 | 2,143 |
2015-10-23 | $75.05 | $75.07 | $74.74 | $74.91 | $68.94 | 1,736 |
2015-10-22 | $73.93 | $74.35 | $73.90 | $74.31 | $68.38 | 4,246 |
2015-10-21 | $74.55 | $74.55 | $73.60 | $73.61 | $67.74 | 4,228 |
2015-10-20 | $74.42 | $74.50 | $74.28 | $74.28 | $68.36 | 1,867 |
2015-10-19 | $74.44 | $74.44 | $74.11 | $74.19 | $68.28 | 2,506 |
2015-10-16 | $73.79 | $74.04 | $73.57 | $74.04 | $68.14 | 12,328 |
2015-10-15 | $72.77 | $73.60 | $72.77 | $73.60 | $67.73 | 2,344 |
2015-10-14 | $73.08 | $73.08 | $72.51 | $72.84 | $67.03 | 960 |
2015-10-13 | $73.54 | $73.88 | $73.07 | $73.07 | $67.25 | 2,014 |
2015-10-12 | $73.31 | $73.59 | $73.22 | $73.59 | $67.72 | 5,631 |
2015-10-09 | $73.34 | $73.34 | $73.30 | $73.30 | $67.46 | 662 |
2015-10-08 | $72.41 | $73.01 | $72.35 | $73.01 | $67.19 | 1,356 |
2015-10-07 | $72.27 | $72.52 | $71.86 | $72.32 | $66.56 | 1,405 |
2015-10-06 | $72.68 | $72.72 | $71.72 | $71.75 | $66.03 | 3,487 |
2015-10-05 | $71.83 | $72.47 | $71.83 | $72.47 | $66.70 | 3,769 |
2015-10-02 | $69.11 | $71.00 | $68.99 | $71.00 | $65.34 | 50,477 |
2015-10-01 | $70.00 | $70.13 | $69.71 | $70.06 | $64.48 | 21,473 |
2015-09-30 | $69.56 | $69.85 | $69.41 | $69.85 | $64.28 | 1,555 |
2015-09-29 | $69.01 | $69.10 | $68.60 | $68.60 | $63.13 | 1,834 |
2015-09-28 | $70.63 | $70.63 | $68.73 | $69.18 | $63.67 | 2,312 |
2015-09-25 | $71.71 | $72.26 | $71.09 | $71.31 | $65.63 | 23,866 |
2015-09-24 | $71.48 | $71.66 | $70.81 | $71.53 | $65.83 | 9,041 |
2015-09-23 | $72.06 | $72.06 | $71.56 | $71.80 | $66.08 | 4,812 |
2015-09-22 | $71.72 | $71.81 | $71.37 | $71.81 | $66.09 | 2,412 |
2015-09-21 | $72.36 | $73.18 | $72.36 | $72.64 | $66.85 | 725 |
2015-09-18 | $73.02 | $73.02 | $72.54 | $72.54 | $66.76 | 1,033 |
2015-09-17 | $74.10 | $74.65 | $73.99 | $73.99 | $67.93 | 1,659 |
2015-09-16 | $73.32 | $73.95 | $73.32 | $73.95 | $67.89 | 2,573 |
2015-09-15 | $72.80 | $73.25 | $72.80 | $73.25 | $67.25 | 7,912 |
2015-09-14 | $72.46 | $72.46 | $72.31 | $72.36 | $66.43 | 1,312 |
2015-09-11 | $71.85 | $72.43 | $71.84 | $72.42 | $66.49 | 6,887 |
2015-09-10 | $71.90 | $72.51 | $71.78 | $72.14 | $66.23 | 4,053 |
2015-09-09 | $72.90 | $72.90 | $71.66 | $71.66 | $65.79 | 2,555 |
2015-09-08 | $71.69 | $71.69 | $71.38 | $71.69 | $65.82 | 1,771 |
2015-09-04 | $70.42 | $70.44 | $70.39 | $70.39 | $64.62 | 943 |
2015-09-03 | $71.65 | $72.18 | $71.23 | $71.23 | $65.40 | 5,225 |
2015-09-02 | $70.51 | $70.67 | $70.03 | $70.47 | $64.70 | 2,412 |
2015-09-01 | $70.34 | $70.66 | $69.66 | $69.66 | $63.96 | 4,267 |
2015-08-31 | $72.08 | $72.35 | $71.70 | $71.73 | $65.86 | 3,575 |
2015-08-28 | $72.11 | $72.29 | $71.89 | $72.22 | $66.31 | 3,827 |
2015-08-27 | $71.44 | $72.37 | $71.37 | $71.67 | $65.80 | 5,028 |
2015-08-26 | $69.72 | $69.84 | $68.75 | $69.84 | $64.12 | 15,006 |
2015-08-25 | $71.14 | $71.51 | $68.90 | $68.90 | $63.26 | 20,565 |
2015-08-24 | $71.29 | $71.29 | $39.41 | $69.21 | $63.54 | 74,992 |
2015-08-21 | $73.22 | $73.69 | $71.76 | $71.76 | $65.88 | 27,999 |
2015-08-20 | $76.32 | $76.32 | $74.79 | $74.79 | $68.67 | 5,307 |
Invesco Dynamic Market ETF (PWC) News Headlines
Recent Invesco Dynamic Market ETF (PWC) News
Similar Companies to Invesco Dynamic Market ETF (PWC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |