First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$208.95 ($-0.76) -0.36%
First Trust NASDAQ-100 Technology Sector Index Fund - Daily Information
Click for more stock information on First Trust NASDAQ-100 Technology Sector Index Fund.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $208.62 |
Previous Close | $208.95 |
High | $209.62 |
Low | $207.77 |
Adjusted Open | $208.62 |
Previous Adjusted Close | $208.95 |
Adjusted High | $209.62 |
Adjusted Low | $207.77 |
About First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is an equal-weighted index composed of the securities comprising the Nasdaq-100 Index® that are classified as "technology" according to the Industry Classification Benchmark ("ICB") classification system. The Nasdaq-100 Index® includes 100 of the largest U.S. and international non-financial companies listed on Nasdaq based on market capitalization. In order to be eligible for inclusion in the Index, a security must meet the following criteria: (i) the issuer of the security's primary U.S. listing must be exclusively listed on Nasdaq (unless the security was dually listed on another U.S. market prior to January 1, 2004 and has continuously maintained such listing); (ii) the security must be issued by a non-financial company; (iii) the security must have an average daily trading volume of at least 200,000 shares over the previous three months; and (iv) if the issuer of the security is organized under the laws of a jurisdiction outside the United States, then such security must have listed options on a recognized options market in the United States or be eligible for listed-options trading on a recognized options market in the United States. Once selected for inclusion in the Index, in addition to the criteria set forth above, the issuer of a security must have an adjusted market capitalization equal to or exceeding 0.10% of the aggregate adjusted market capitalization of the Nasdaq-100 Index® at each month-end in order to remain eligible for inclusion in the Index. In the event a company does not meet this criterion for two consecutive month-ends, it will be removed from the Index. The Index may contain securities issued by mid and large capitalization companies.The Index is rebalanced quarterly and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 41 securities and the Fund had significant investments in information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
Historical Stock Data for First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $208.62 | $209.62 | $207.77 | $208.95 | $208.95 | 93,813 |
2025-08-20 | $210.28 | $210.28 | $206.24 | $209.71 | $209.71 | 92,280 |
2025-08-19 | $214.29 | $214.40 | $210.43 | $210.73 | $210.73 | 118,292 |
2025-08-18 | $212.97 | $214.24 | $212.97 | $214.12 | $214.12 | 67,639 |
2025-08-15 | $214.43 | $214.43 | $213.00 | $213.39 | $213.39 | 78,519 |
2025-08-14 | $214.14 | $215.30 | $213.48 | $214.90 | $214.90 | 50,950 |
2025-08-13 | $216.33 | $216.60 | $215.35 | $216.60 | $216.60 | 120,517 |
2025-08-12 | $211.85 | $215.18 | $211.55 | $215.10 | $215.10 | 87,617 |
2025-08-11 | $212.43 | $214.17 | $210.49 | $211.07 | $211.07 | 80,411 |
2025-08-08 | $211.88 | $212.81 | $211.61 | $212.20 | $212.20 | 71,220 |
2025-08-07 | $214.33 | $214.95 | $209.80 | $211.70 | $211.70 | 100,102 |
2025-08-06 | $210.92 | $212.47 | $209.85 | $212.20 | $212.20 | 134,402 |
2025-08-05 | $213.20 | $213.50 | $210.00 | $210.42 | $210.42 | 162,131 |
2025-08-04 | $211.16 | $212.85 | $210.96 | $212.78 | $212.78 | 211,398 |
2025-08-01 | $211.15 | $211.53 | $207.37 | $209.58 | $209.58 | 259,222 |
2025-07-31 | $217.87 | $217.87 | $213.46 | $214.31 | $214.31 | 130,335 |
2025-07-30 | $219.22 | $219.89 | $217.18 | $218.74 | $218.74 | 80,038 |
2025-07-29 | $219.93 | $221.43 | $218.39 | $218.81 | $218.81 | 85,222 |
2025-07-28 | $219.00 | $219.49 | $218.19 | $218.53 | $218.53 | 61,504 |
2025-07-25 | $215.52 | $217.50 | $215.42 | $217.16 | $217.16 | 53,382 |
2025-07-24 | $216.68 | $216.82 | $215.51 | $216.62 | $216.62 | 39,421 |
2025-07-23 | $216.13 | $216.92 | $214.80 | $216.66 | $216.66 | 79,369 |
2025-07-22 | $217.29 | $217.89 | $214.38 | $217.06 | $217.06 | 113,370 |
2025-07-21 | $217.15 | $219.55 | $217.15 | $217.93 | $217.93 | 78,559 |
2025-07-18 | $217.61 | $217.95 | $216.34 | $216.92 | $216.92 | 63,163 |
2025-07-17 | $214.51 | $216.85 | $213.82 | $216.46 | $216.46 | 505,820 |
2025-07-16 | $214.36 | $214.98 | $210.97 | $214.68 | $214.68 | 105,590 |
2025-07-15 | $216.01 | $216.36 | $214.55 | $214.55 | $214.55 | 44,449 |
2025-07-14 | $213.45 | $214.84 | $212.77 | $214.10 | $214.10 | 41,347 |
2025-07-11 | $214.09 | $214.83 | $213.44 | $213.75 | $213.75 | 98,972 |
2025-07-10 | $217.41 | $217.41 | $214.33 | $214.90 | $214.90 | 91,633 |
2025-07-09 | $217.22 | $217.91 | $215.41 | $216.95 | $216.95 | 70,951 |
2025-07-08 | $215.46 | $216.77 | $215.26 | $216.60 | $216.60 | 94,366 |
2025-07-07 | $214.96 | $215.71 | $213.52 | $214.25 | $214.25 | 152,183 |
2025-07-03 | $214.50 | $217.08 | $214.50 | $216.35 | $216.35 | 106,715 |
2025-07-02 | $211.11 | $213.24 | $210.24 | $213.14 | $213.14 | 102,267 |
2025-07-01 | $211.73 | $212.78 | $209.42 | $211.66 | $211.66 | 132,370 |
2025-06-30 | $213.05 | $213.27 | $212.03 | $212.83 | $212.83 | 97,738 |
2025-06-27 | $212.52 | $213.55 | $210.45 | $211.58 | $211.58 | 150,662 |
2025-06-26 | $211.14 | $211.88 | $209.88 | $211.73 | $211.73 | 109,763 |
2025-06-25 | $210.53 | $211.20 | $209.47 | $210.51 | $210.51 | 169,694 |
2025-06-24 | $207.00 | $209.90 | $207.00 | $209.57 | $209.57 | 252,473 |
2025-06-23 | $202.45 | $204.86 | $200.93 | $204.70 | $204.70 | 113,444 |
2025-06-20 | $205.63 | $205.65 | $201.51 | $202.63 | $202.63 | 68,038 |
2025-06-18 | $204.95 | $205.67 | $203.01 | $204.19 | $204.19 | 97,272 |
2025-06-17 | $204.31 | $206.46 | $203.93 | $204.48 | $204.48 | 132,186 |
2025-06-16 | $203.30 | $206.18 | $203.30 | $205.45 | $205.45 | 168,001 |
2025-06-13 | $201.63 | $204.20 | $200.92 | $201.53 | $201.53 | 152,933 |
2025-06-12 | $204.20 | $206.16 | $204.20 | $205.00 | $205.00 | 79,350 |
2025-06-11 | $206.52 | $207.64 | $204.34 | $205.54 | $205.54 | 124,967 |
2025-06-10 | $203.99 | $206.11 | $203.73 | $205.85 | $205.85 | 125,361 |
2025-06-09 | $202.84 | $204.93 | $202.84 | $203.63 | $203.63 | 115,959 |
2025-06-06 | $201.60 | $203.39 | $201.50 | $201.97 | $201.97 | 114,812 |
2025-06-05 | $200.69 | $202.84 | $198.48 | $199.38 | $199.38 | 163,698 |
2025-06-04 | $198.47 | $200.35 | $198.33 | $199.88 | $199.88 | 236,511 |
2025-06-03 | $195.30 | $198.89 | $194.92 | $198.52 | $198.52 | 149,967 |
2025-06-02 | $192.86 | $195.59 | $192.24 | $195.43 | $195.43 | 145,938 |
2025-05-30 | $193.06 | $193.85 | $189.89 | $193.23 | $193.23 | 146,243 |
2025-05-29 | $197.16 | $197.16 | $192.64 | $193.69 | $193.69 | 119,372 |
2025-05-28 | $196.04 | $196.73 | $193.98 | $194.10 | $194.10 | 118,650 |
2025-05-27 | $193.94 | $196.59 | $193.25 | $196.01 | $196.01 | 94,981 |
2025-05-23 | $189.59 | $192.47 | $189.59 | $191.78 | $191.78 | 249,579 |
2025-05-22 | $194.20 | $196.16 | $193.66 | $193.68 | $193.68 | 148,734 |
2025-05-21 | $195.66 | $198.89 | $193.43 | $193.89 | $193.89 | 129,984 |
2025-05-20 | $197.04 | $197.75 | $196.12 | $197.51 | $197.51 | 175,635 |
2025-05-19 | $194.95 | $198.70 | $194.95 | $198.11 | $198.11 | 144,444 |
2025-05-16 | $198.68 | $198.76 | $197.10 | $198.51 | $198.51 | 122,268 |
2025-05-15 | $197.59 | $199.27 | $196.45 | $198.04 | $198.04 | 169,925 |
2025-05-14 | $199.19 | $200.32 | $197.89 | $198.96 | $198.96 | 193,998 |
2025-05-13 | $194.47 | $199.66 | $194.47 | $198.46 | $198.46 | 248,910 |
2025-05-12 | $192.96 | $194.56 | $191.75 | $194.23 | $194.23 | 286,719 |
2025-05-09 | $185.82 | $186.25 | $183.81 | $184.82 | $184.82 | 223,312 |
2025-05-08 | $183.85 | $186.24 | $182.84 | $184.29 | $184.29 | 154,692 |
2025-05-07 | $180.51 | $182.24 | $178.63 | $181.72 | $181.72 | 358,174 |
2025-05-06 | $179.34 | $181.97 | $178.61 | $180.29 | $180.29 | 147,785 |
2025-05-05 | $181.18 | $184.06 | $181.18 | $182.72 | $182.72 | 210,639 |
2025-05-02 | $181.82 | $184.37 | $181.82 | $183.28 | $183.28 | 257,184 |
2025-05-01 | $180.59 | $181.62 | $178.40 | $178.40 | $178.40 | 348,751 |
2025-04-30 | $172.89 | $178.31 | $172.17 | $177.99 | $177.99 | 92,091 |
2025-04-29 | $175.34 | $178.22 | $175.34 | $177.20 | $177.20 | 334,729 |
2025-04-28 | $176.40 | $177.59 | $173.96 | $176.64 | $176.64 | 307,962 |
2025-04-25 | $173.66 | $177.06 | $173.66 | $176.63 | $176.63 | 193,961 |
2025-04-24 | $169.14 | $174.66 | $169.14 | $174.45 | $174.45 | 464,928 |
2025-04-23 | $168.20 | $170.44 | $166.14 | $166.48 | $166.48 | 438,391 |
2025-04-22 | $159.51 | $162.71 | $159.13 | $161.26 | $161.26 | 274,975 |
2025-04-21 | $158.67 | $159.06 | $155.24 | $157.45 | $157.45 | 428,445 |
2025-04-17 | $162.43 | $162.66 | $159.89 | $161.23 | $161.23 | 299,556 |
2025-04-16 | $161.61 | $164.27 | $158.30 | $161.68 | $161.68 | 534,167 |
2025-04-15 | $165.53 | $167.58 | $165.38 | $166.03 | $166.03 | 224,731 |
2025-04-14 | $168.62 | $168.63 | $163.03 | $164.90 | $164.90 | 401,242 |
2025-04-11 | $160.00 | $164.44 | $158.01 | $163.79 | $163.79 | 4,056,107 |
2025-04-10 | $165.02 | $165.96 | $156.37 | $161.43 | $161.43 | 1,066,842 |
2025-04-09 | $149.16 | $172.51 | $149.16 | $171.27 | $171.27 | 1,603,391 |
2025-04-08 | $158.08 | $160.50 | $146.74 | $149.56 | $149.56 | 576,517 |
2025-04-07 | $145.53 | $160.38 | $143.80 | $153.21 | $153.21 | 694,542 |
2025-04-04 | $157.65 | $159.16 | $150.88 | $152.08 | $152.08 | 978,272 |
2025-04-03 | $167.98 | $169.10 | $163.21 | $163.21 | $163.21 | 431,047 |
2025-04-02 | $171.89 | $178.27 | $171.89 | $176.49 | $176.49 | 291,010 |
2025-04-01 | $172.69 | $174.91 | $170.59 | $174.62 | $174.62 | 290,259 |
2025-03-31 | $170.90 | $173.67 | $168.94 | $173.56 | $173.56 | 202,144 |
2025-03-28 | $178.99 | $179.23 | $173.69 | $174.52 | $174.52 | 1,335,854 |
2025-03-27 | $181.75 | $182.67 | $179.85 | $180.15 | $180.15 | 159,984 |
2025-03-26 | $187.61 | $187.61 | $182.58 | $183.67 | $183.66 | 317,014 |
2025-03-25 | $187.54 | $188.52 | $187.40 | $188.11 | $188.11 | 43,758 |
2025-03-24 | $185.61 | $187.69 | $185.61 | $187.11 | $187.11 | 298,018 |
2025-03-21 | $179.26 | $182.33 | $178.49 | $182.32 | $182.32 | 89,728 |
2025-03-20 | $181.52 | $184.18 | $181.52 | $182.78 | $182.78 | 156,740 |
2025-03-19 | $181.85 | $185.44 | $181.29 | $183.27 | $183.27 | 151,884 |
2025-03-18 | $182.07 | $182.53 | $179.85 | $181.60 | $181.60 | 254,867 |
2025-03-17 | $180.26 | $185.27 | $180.15 | $183.80 | $183.80 | 258,896 |
2025-03-14 | $177.40 | $180.91 | $177.40 | $180.37 | $180.37 | 196,801 |
2025-03-13 | $177.51 | $177.51 | $173.42 | $174.85 | $174.85 | 200,647 |
2025-03-12 | $178.62 | $180.16 | $176.06 | $177.51 | $177.51 | 227,167 |
2025-03-11 | $174.98 | $178.22 | $172.91 | $175.21 | $175.21 | 439,745 |
2025-03-10 | $179.48 | $179.54 | $173.07 | $174.91 | $174.91 | 539,382 |
2025-03-07 | $181.51 | $184.40 | $178.38 | $183.78 | $183.78 | 117,314 |
2025-03-06 | $184.51 | $187.14 | $181.40 | $181.90 | $181.90 | 305,506 |
2025-03-05 | $187.12 | $189.94 | $184.53 | $189.51 | $189.51 | 215,435 |
2025-03-04 | $184.85 | $190.08 | $181.77 | $186.36 | $186.36 | 306,131 |
2025-03-03 | $193.38 | $193.38 | $184.95 | $186.39 | $186.39 | 256,293 |
2025-02-28 | $187.68 | $190.75 | $186.69 | $190.41 | $190.41 | 207,849 |
2025-02-27 | $196.73 | $197.29 | $188.25 | $188.52 | $188.52 | 213,058 |
2025-02-26 | $195.00 | $197.07 | $193.84 | $195.11 | $195.11 | 142,673 |
2025-02-25 | $196.33 | $196.41 | $192.02 | $193.36 | $193.36 | 244,963 |
2025-02-24 | $201.30 | $201.30 | $196.39 | $197.55 | $197.55 | 218,084 |
2025-02-21 | $208.29 | $208.45 | $201.17 | $201.49 | $201.49 | 137,399 |
2025-02-20 | $209.86 | $210.12 | $206.39 | $207.83 | $207.83 | 113,306 |
2025-02-19 | $210.07 | $211.25 | $208.21 | $210.41 | $210.41 | 95,073 |
2025-02-18 | $209.24 | $210.92 | $208.24 | $210.67 | $210.67 | 91,656 |
2025-02-14 | $206.70 | $208.11 | $206.29 | $207.80 | $207.80 | 104,732 |
2025-02-13 | $204.84 | $207.11 | $204.27 | $206.83 | $206.83 | 177,005 |
2025-02-12 | $200.28 | $203.39 | $200.22 | $203.08 | $203.08 | 63,487 |
2025-02-11 | $201.24 | $203.37 | $201.24 | $202.64 | $202.64 | 64,770 |
2025-02-10 | $202.04 | $203.15 | $202.04 | $202.59 | $202.59 | 82,922 |
2025-02-07 | $203.29 | $204.69 | $199.79 | $200.43 | $200.43 | 124,130 |
2025-02-06 | $201.51 | $203.16 | $201.18 | $202.86 | $202.86 | 58,647 |
2025-02-05 | $199.33 | $202.16 | $198.80 | $201.96 | $201.96 | 85,236 |
2025-02-04 | $197.90 | $200.38 | $197.90 | $199.92 | $199.92 | 72,487 |
2025-02-03 | $193.99 | $198.28 | $193.92 | $196.80 | $196.80 | 172,174 |
2025-01-31 | $200.41 | $202.65 | $198.13 | $198.97 | $198.97 | 322,125 |
2025-01-30 | $197.18 | $199.26 | $196.61 | $198.12 | $198.12 | 134,423 |
2025-01-29 | $197.31 | $197.31 | $194.44 | $196.00 | $196.00 | 122,730 |
2025-01-28 | $193.72 | $197.42 | $191.74 | $196.49 | $196.49 | 244,712 |
2025-01-27 | $193.06 | $196.29 | $191.12 | $193.75 | $193.75 | 157,424 |
2025-01-24 | $201.76 | $201.87 | $199.51 | $199.68 | $199.68 | 148,449 |
2025-01-23 | $199.95 | $201.97 | $199.34 | $201.97 | $201.97 | 376,639 |
2025-01-22 | $200.61 | $203.16 | $200.19 | $202.30 | $202.30 | 114,364 |
2025-01-21 | $198.13 | $200.16 | $196.90 | $198.86 | $198.86 | 165,955 |
2025-01-17 | $197.24 | $197.26 | $195.48 | $196.63 | $196.63 | 128,217 |
2025-01-16 | $194.07 | $195.29 | $192.72 | $193.02 | $193.02 | 93,558 |
2025-01-15 | $192.48 | $194.06 | $192.25 | $192.74 | $192.74 | 264,499 |
2025-01-14 | $189.10 | $189.65 | $187.09 | $189.13 | $189.13 | 167,995 |
2025-01-13 | $185.74 | $187.60 | $185.36 | $187.27 | $187.27 | 227,082 |
2025-01-10 | $189.71 | $190.11 | $187.59 | $188.84 | $188.84 | 204,899 |
2025-01-08 | $192.13 | $192.84 | $190.34 | $192.11 | $192.11 | 115,138 |
2025-01-07 | $197.30 | $197.30 | $192.09 | $193.21 | $193.21 | 120,845 |
2025-01-06 | $196.16 | $198.25 | $195.62 | $196.36 | $196.36 | 226,325 |
2025-01-03 | $189.66 | $193.26 | $189.65 | $192.83 | $192.83 | 146,684 |
2025-01-02 | $190.03 | $191.09 | $187.04 | $188.62 | $188.62 | 128,191 |
2024-12-31 | $190.13 | $190.55 | $187.30 | $188.28 | $188.28 | 111,076 |
2024-12-30 | $189.82 | $190.93 | $187.90 | $189.64 | $189.64 | 196,170 |
2024-12-27 | $193.93 | $193.93 | $190.95 | $192.65 | $192.65 | 93,881 |
2024-12-26 | $194.33 | $195.97 | $194.20 | $195.33 | $195.33 | 57,695 |
2024-12-24 | $194.13 | $195.75 | $193.83 | $195.43 | $195.43 | 75,462 |
2024-12-23 | $192.34 | $193.70 | $191.48 | $193.70 | $193.70 | 78,596 |
2024-12-20 | $187.77 | $193.89 | $187.77 | $192.03 | $192.03 | 164,798 |
2024-12-19 | $193.06 | $193.43 | $189.70 | $189.98 | $189.98 | 137,323 |
2024-12-18 | $200.10 | $200.43 | $190.81 | $191.38 | $191.38 | 195,729 |
2024-12-17 | $200.90 | $201.60 | $199.60 | $199.94 | $199.94 | 107,219 |
2024-12-16 | $199.20 | $202.23 | $198.63 | $201.98 | $201.98 | 112,870 |
2024-12-13 | $200.09 | $200.88 | $198.02 | $199.57 | $199.57 | 280,791 |
2024-12-12 | $198.93 | $199.87 | $198.68 | $199.65 | $199.65 | 89,699 |
2024-12-11 | $198.50 | $201.12 | $198.30 | $200.34 | $200.34 | 287,403 |
2024-12-10 | $200.69 | $200.69 | $196.18 | $197.33 | $197.33 | 133,493 |
2024-12-09 | $202.72 | $203.78 | $200.95 | $201.07 | $201.07 | 63,100 |
2024-12-06 | $200.52 | $202.65 | $200.52 | $201.71 | $201.71 | 112,275 |
2024-12-05 | $202.99 | $202.99 | $199.78 | $199.89 | $199.89 | 83,827 |
2024-12-04 | $202.20 | $204.12 | $201.81 | $204.12 | $204.12 | 120,996 |
2024-12-03 | $199.02 | $200.09 | $199.02 | $199.59 | $199.59 | 82,770 |
2024-12-02 | $196.86 | $201.05 | $196.86 | $200.05 | $200.05 | 150,926 |
2024-11-29 | $195.42 | $197.31 | $195.22 | $196.30 | $196.30 | 68,309 |
2024-11-27 | $196.54 | $196.84 | $193.14 | $194.86 | $194.86 | 134,105 |
2024-11-26 | $200.44 | $200.44 | $197.54 | $198.51 | $198.51 | 100,785 |
2024-11-25 | $199.51 | $200.61 | $198.57 | $199.61 | $199.61 | 107,003 |
2024-11-22 | $195.48 | $197.35 | $195.32 | $196.94 | $196.94 | 99,598 |
2024-11-21 | $194.00 | $196.37 | $192.35 | $195.46 | $195.46 | 131,912 |
2024-11-20 | $192.55 | $192.55 | $189.47 | $192.41 | $192.41 | 93,336 |
2024-11-19 | $189.79 | $192.91 | $189.79 | $192.63 | $192.63 | 91,958 |
2024-11-18 | $189.63 | $191.66 | $189.31 | $191.10 | $191.10 | 86,746 |
2024-11-15 | $192.56 | $192.73 | $188.61 | $189.24 | $189.24 | 281,650 |
2024-11-14 | $196.78 | $197.12 | $195.21 | $195.41 | $195.41 | 96,589 |
2024-11-13 | $196.59 | $198.70 | $196.59 | $196.78 | $196.78 | 78,425 |
2024-11-12 | $197.24 | $197.92 | $195.82 | $197.31 | $197.31 | 72,109 |
2024-11-11 | $198.71 | $198.71 | $196.71 | $198.26 | $198.26 | 70,470 |
2024-11-08 | $199.64 | $200.11 | $198.44 | $199.21 | $199.21 | 60,848 |
2024-11-07 | $197.40 | $200.72 | $197.40 | $200.52 | $200.52 | 135,425 |
2024-11-06 | $193.76 | $196.23 | $193.25 | $195.89 | $195.89 | 235,594 |
2024-11-05 | $188.42 | $190.16 | $188.42 | $190.01 | $190.01 | 93,616 |
2024-11-04 | $187.38 | $189.20 | $186.49 | $187.69 | $187.69 | 118,358 |
2024-11-01 | $187.38 | $189.24 | $186.53 | $188.03 | $188.03 | 109,361 |
2024-10-31 | $190.53 | $190.53 | $185.45 | $185.87 | $185.87 | 146,279 |
2024-10-30 | $192.95 | $194.47 | $191.59 | $191.84 | $191.84 | 156,693 |
2024-10-29 | $193.09 | $197.24 | $192.48 | $196.47 | $196.47 | 123,475 |
2024-10-28 | $192.55 | $193.65 | $192.43 | $192.43 | $192.43 | 56,341 |
2024-10-25 | $191.89 | $194.41 | $191.70 | $191.78 | $191.78 | 110,251 |
2024-10-24 | $190.35 | $190.75 | $189.36 | $190.23 | $190.23 | 112,532 |
2024-10-23 | $191.37 | $191.44 | $187.43 | $189.14 | $189.14 | 129,387 |
2024-10-22 | $191.73 | $192.80 | $191.04 | $192.07 | $192.07 | 80,245 |
2024-10-21 | $192.22 | $193.78 | $191.30 | $192.99 | $192.99 | 55,384 |
2024-10-18 | $193.91 | $194.12 | $192.86 | $193.13 | $193.13 | 100,764 |
2024-10-17 | $195.36 | $195.36 | $192.66 | $192.86 | $192.86 | 99,343 |
2024-10-16 | $194.51 | $194.51 | $191.92 | $192.54 | $192.54 | 77,066 |
2024-10-15 | $199.50 | $200.18 | $192.80 | $193.76 | $193.76 | 218,626 |
2024-10-14 | $198.80 | $200.30 | $198.52 | $199.75 | $199.75 | 102,521 |
2024-10-11 | $195.24 | $198.33 | $195.24 | $197.71 | $197.71 | 73,820 |
2024-10-10 | $193.57 | $196.40 | $193.57 | $196.05 | $196.05 | 59,719 |
2024-10-09 | $192.09 | $195.39 | $192.02 | $195.02 | $195.02 | 127,295 |
2024-10-08 | $191.32 | $192.77 | $190.12 | $192.24 | $192.24 | 187,453 |
2024-10-07 | $190.88 | $191.88 | $189.83 | $190.71 | $190.71 | 147,631 |
2024-10-04 | $192.71 | $192.71 | $190.01 | $191.92 | $191.92 | 133,696 |
2024-10-03 | $187.64 | $190.84 | $187.63 | $189.40 | $189.40 | 154,025 |
2024-10-02 | $187.54 | $190.41 | $186.96 | $189.05 | $189.05 | 151,072 |
2024-10-01 | $191.45 | $191.45 | $186.07 | $187.33 | $187.33 | 167,173 |
2024-09-30 | $190.85 | $192.03 | $189.28 | $191.31 | $191.31 | 141,980 |
2024-09-27 | $193.81 | $193.81 | $191.51 | $192.04 | $192.04 | 195,690 |
2024-09-26 | $195.22 | $195.22 | $189.82 | $192.95 | $192.95 | 171,761 |
2024-09-25 | $188.43 | $190.40 | $188.43 | $189.00 | $189.00 | 47,640 |
2024-09-24 | $189.33 | $190.00 | $187.17 | $189.21 | $189.21 | 51,255 |
2024-09-23 | $187.83 | $188.36 | $187.48 | $187.96 | $187.96 | 75,038 |
2024-09-20 | $187.41 | $187.94 | $185.42 | $187.08 | $187.08 | 142,712 |
2024-09-19 | $188.69 | $190.01 | $187.45 | $188.36 | $188.36 | 140,581 |
2024-09-18 | $184.74 | $186.33 | $182.95 | $182.95 | $182.95 | 99,343 |
2024-09-17 | $186.04 | $186.45 | $183.71 | $184.65 | $184.65 | 89,836 |
2024-09-16 | $184.20 | $184.97 | $183.18 | $184.97 | $184.97 | 146,618 |
2024-09-13 | $184.11 | $185.78 | $184.11 | $185.28 | $185.28 | 127,912 |
2024-09-12 | $184.02 | $185.03 | $182.46 | $183.86 | $183.86 | 93,413 |
2024-09-11 | $180.15 | $184.39 | $176.64 | $183.96 | $183.96 | 195,830 |
2024-09-10 | $178.72 | $179.54 | $176.46 | $179.34 | $179.34 | 89,710 |
2024-09-09 | $177.65 | $178.92 | $176.54 | $178.35 | $178.35 | 97,207 |
2024-09-06 | $180.65 | $180.68 | $175.39 | $176.23 | $176.23 | 201,494 |
2024-09-05 | $180.19 | $182.47 | $179.43 | $180.76 | $180.76 | 138,660 |
2024-09-04 | $180.54 | $183.47 | $180.09 | $181.44 | $181.44 | 240,316 |
2024-09-03 | $189.63 | $189.63 | $182.22 | $183.27 | $183.27 | 360,091 |
2024-08-30 | $191.50 | $191.93 | $189.54 | $191.31 | $191.31 | 113,688 |
2024-08-29 | $187.35 | $190.66 | $187.12 | $187.46 | $187.46 | 162,293 |
2024-08-28 | $188.18 | $188.68 | $184.63 | $186.05 | $186.05 | 73,517 |
2024-08-27 | $186.91 | $189.13 | $186.15 | $188.83 | $188.83 | 55,095 |
2024-08-26 | $190.33 | $190.66 | $187.54 | $188.11 | $188.11 | 73,693 |
2024-08-23 | $191.64 | $192.70 | $189.88 | $191.78 | $191.78 | 138,043 |
2024-08-22 | $194.13 | $194.13 | $188.75 | $189.21 | $189.21 | 110,621 |
2024-08-21 | $192.30 | $193.57 | $191.52 | $193.26 | $193.26 | 70,005 |
2024-08-20 | $192.09 | $193.04 | $190.70 | $191.52 | $191.52 | 68,280 |
2024-08-19 | $189.84 | $192.45 | $188.88 | $192.45 | $192.45 | 91,669 |
2024-08-16 | $188.76 | $190.46 | $188.34 | $190.04 | $190.04 | 48,952 |
2024-08-15 | $186.54 | $189.97 | $186.54 | $189.68 | $189.68 | 106,708 |
2024-08-14 | $184.24 | $184.91 | $181.72 | $183.84 | $183.84 | 89,751 |
2024-08-13 | $180.17 | $183.73 | $180.07 | $183.53 | $183.53 | 93,894 |
2024-08-12 | $178.89 | $179.80 | $177.21 | $178.68 | $178.68 | 90,670 |
2024-08-09 | $177.36 | $179.41 | $176.55 | $178.81 | $178.81 | 107,248 |
2024-08-08 | $174.11 | $178.46 | $172.51 | $178.23 | $178.23 | 138,438 |
2024-08-07 | $176.42 | $177.93 | $170.70 | $170.94 | $170.94 | 205,613 |
2024-08-06 | $171.53 | $174.96 | $169.99 | $171.81 | $171.81 | 204,655 |
2024-08-05 | $164.90 | $173.04 | $164.27 | $169.92 | $169.92 | 307,578 |
2024-08-02 | $175.62 | $175.74 | $171.80 | $173.64 | $173.64 | 256,020 |
2024-08-01 | $187.79 | $189.38 | $179.85 | $181.65 | $181.65 | 264,549 |
2024-07-31 | $188.29 | $189.88 | $187.19 | $189.61 | $189.61 | 103,871 |
2024-07-30 | $187.44 | $187.85 | $181.72 | $183.16 | $183.16 | 157,935 |
2024-07-29 | $188.40 | $189.58 | $186.54 | $186.96 | $186.96 | 85,764 |
2024-07-26 | $187.79 | $188.30 | $185.77 | $187.20 | $187.20 | 264,437 |
2024-07-25 | $185.96 | $189.43 | $182.80 | $184.52 | $184.52 | 145,660 |
2024-07-24 | $192.32 | $192.32 | $185.91 | $186.42 | $186.42 | 215,422 |
2024-07-23 | $194.30 | $196.03 | $194.19 | $194.63 | $194.63 | 83,837 |
2024-07-22 | $194.85 | $196.10 | $193.41 | $196.10 | $196.10 | 108,782 |
2024-07-19 | $194.78 | $194.94 | $191.88 | $192.51 | $192.51 | 128,445 |
2024-07-18 | $198.78 | $198.78 | $193.50 | $195.39 | $195.39 | 72,737 |
2024-07-17 | $201.10 | $201.65 | $196.85 | $197.15 | $197.15 | 127,111 |
2024-07-16 | $205.50 | $205.50 | $203.56 | $205.38 | $205.38 | 52,989 |
2024-07-15 | $204.22 | $206.52 | $203.60 | $204.52 | $204.52 | 87,668 |
2024-07-12 | $202.28 | $206.09 | $201.80 | $203.98 | $203.98 | 102,732 |
2024-07-11 | $206.15 | $206.15 | $201.20 | $201.41 | $201.41 | 71,136 |
2024-07-10 | $204.17 | $205.63 | $202.69 | $205.33 | $205.33 | 82,373 |
2024-07-09 | $205.31 | $205.31 | $202.45 | $203.36 | $203.36 | 81,847 |
2024-07-08 | $204.28 | $204.78 | $203.55 | $204.74 | $204.74 | 59,293 |
2024-07-05 | $202.00 | $204.34 | $201.81 | $204.16 | $204.16 | 47,129 |
2024-07-03 | $200.04 | $202.23 | $200.04 | $201.81 | $201.81 | 31,661 |
2024-07-02 | $197.73 | $200.41 | $197.73 | $200.41 | $200.41 | 66,636 |
2024-07-01 | $197.59 | $198.43 | $195.22 | $198.23 | $198.23 | 100,880 |
2024-06-28 | $197.62 | $200.10 | $196.95 | $197.46 | $197.46 | 48,897 |
2024-06-27 | $195.71 | $197.37 | $195.71 | $196.74 | $196.74 | 43,422 |
2024-06-26 | $195.26 | $196.20 | $195.01 | $195.96 | $195.93 | 89,964 |
2024-06-25 | $194.53 | $195.96 | $194.00 | $195.79 | $195.76 | 45,505 |
2024-06-24 | $195.44 | $196.46 | $193.73 | $193.84 | $193.81 | 70,513 |
2024-06-21 | $196.78 | $197.17 | $194.88 | $196.76 | $196.76 | 75,698 |
2024-06-20 | $199.43 | $199.84 | $195.99 | $196.61 | $196.61 | 157,947 |
2024-06-18 | $198.55 | $199.83 | $198.55 | $199.42 | $199.42 | 54,329 |
2024-06-17 | $196.30 | $199.00 | $195.40 | $198.64 | $198.64 | 66,643 |
2024-06-14 | $195.12 | $196.27 | $195.00 | $196.15 | $196.15 | 33,697 |
2024-06-13 | $196.63 | $197.12 | $194.80 | $195.65 | $195.65 | 75,771 |
2024-06-12 | $194.78 | $196.58 | $194.78 | $196.13 | $196.13 | 66,251 |
2024-06-11 | $191.00 | $192.52 | $190.00 | $192.52 | $192.52 | 39,178 |
2024-06-10 | $188.18 | $191.75 | $188.18 | $191.54 | $191.54 | 85,832 |
2024-06-07 | $189.08 | $190.21 | $188.67 | $189.32 | $189.32 | 29,206 |
2024-06-06 | $189.74 | $190.19 | $189.05 | $189.34 | $189.34 | 70,194 |
2024-06-05 | $186.88 | $189.96 | $186.73 | $189.96 | $189.96 | 101,035 |
2024-06-04 | $185.02 | $185.16 | $183.59 | $184.48 | $184.48 | 79,992 |
2024-06-03 | $187.13 | $187.32 | $182.87 | $185.28 | $185.28 | 102,333 |
2024-05-31 | $186.73 | $186.76 | $181.12 | $185.48 | $185.48 | 113,073 |
2024-05-30 | $189.62 | $189.62 | $186.35 | $186.78 | $186.78 | 117,114 |
2024-05-29 | $189.77 | $191.29 | $189.77 | $190.55 | $190.55 | 50,930 |
2024-05-28 | $193.70 | $193.96 | $191.57 | $192.71 | $192.71 | 113,091 |
2024-05-24 | $192.49 | $194.32 | $192.03 | $193.18 | $193.18 | 107,445 |
2024-05-23 | $195.72 | $195.72 | $191.29 | $192.15 | $192.15 | 109,552 |
2024-05-22 | $193.51 | $193.99 | $192.08 | $193.62 | $193.62 | 69,761 |
2024-05-21 | $191.42 | $192.53 | $191.09 | $192.40 | $192.40 | 61,766 |
2024-05-20 | $190.88 | $193.32 | $190.88 | $193.29 | $193.29 | 44,237 |
2024-05-17 | $191.78 | $191.78 | $189.75 | $190.75 | $190.75 | 46,213 |
2024-05-16 | $191.51 | $192.26 | $190.99 | $190.99 | $190.99 | 80,157 |
2024-05-15 | $188.76 | $191.46 | $188.26 | $191.40 | $191.40 | 83,738 |
2024-05-14 | $185.20 | $187.09 | $185.20 | $187.03 | $187.03 | 50,624 |
2024-05-13 | $185.61 | $186.05 | $185.27 | $185.67 | $185.67 | 42,727 |
2024-05-10 | $185.00 | $186.06 | $184.20 | $184.74 | $184.74 | 60,016 |
2024-05-09 | $184.10 | $184.56 | $183.18 | $183.82 | $183.82 | 65,290 |
2024-05-08 | $183.02 | $184.29 | $182.94 | $184.12 | $184.12 | 57,946 |
2024-05-07 | $184.75 | $185.83 | $184.36 | $184.39 | $184.39 | 76,846 |
2024-05-06 | $183.77 | $185.08 | $183.06 | $185.08 | $185.08 | 104,822 |
2024-05-03 | $182.91 | $183.53 | $181.84 | $182.75 | $182.75 | 111,584 |
2024-05-02 | $179.74 | $180.53 | $176.55 | $180.14 | $180.14 | 139,593 |
2024-05-01 | $178.99 | $182.00 | $177.02 | $177.34 | $177.34 | 106,693 |
2024-04-30 | $182.85 | $184.11 | $180.06 | $180.06 | $180.06 | 53,962 |
2024-04-29 | $184.30 | $184.58 | $182.85 | $183.81 | $183.81 | 67,183 |
2024-04-26 | $182.03 | $184.63 | $181.49 | $183.99 | $183.99 | 119,079 |
2024-04-25 | $178.71 | $181.79 | $178.32 | $181.18 | $181.18 | 64,275 |
2024-04-24 | $182.14 | $183.10 | $179.97 | $181.14 | $181.14 | 93,068 |
2024-04-23 | $177.32 | $180.58 | $177.00 | $179.90 | $179.90 | 103,137 |
2024-04-22 | $175.22 | $177.16 | $173.44 | $176.36 | $176.36 | 94,014 |
2024-04-19 | $177.23 | $177.87 | $173.20 | $173.94 | $173.94 | 148,284 |
2024-04-18 | $179.74 | $180.26 | $177.69 | $177.92 | $177.92 | 100,069 |
2024-04-17 | $183.52 | $183.68 | $179.69 | $179.73 | $179.73 | 82,332 |
2024-04-16 | $182.42 | $184.27 | $182.08 | $183.27 | $183.27 | 152,488 |
2024-04-15 | $187.94 | $187.97 | $181.96 | $182.67 | $182.67 | 193,859 |
2024-04-12 | $187.96 | $188.15 | $185.64 | $186.02 | $186.02 | 184,911 |
2024-04-11 | $188.93 | $191.02 | $187.36 | $190.75 | $190.75 | 75,303 |
2024-04-10 | $187.45 | $188.74 | $186.65 | $187.47 | $187.47 | 112,135 |
2024-04-09 | $190.26 | $190.69 | $188.30 | $190.46 | $190.46 | 87,414 |
2024-04-08 | $189.22 | $189.63 | $187.73 | $188.85 | $188.85 | 60,944 |
2024-04-05 | $187.02 | $189.47 | $186.59 | $188.68 | $188.68 | 74,998 |
2024-04-04 | $192.20 | $192.65 | $186.23 | $186.23 | $186.23 | 116,637 |
2024-04-03 | $188.25 | $191.03 | $188.25 | $189.94 | $189.94 | 68,787 |
2024-04-02 | $188.61 | $189.64 | $187.85 | $189.41 | $189.41 | 75,293 |
2024-04-01 | $190.98 | $193.05 | $190.86 | $191.42 | $191.42 | 123,776 |
2024-03-28 | $190.86 | $191.59 | $190.40 | $190.68 | $190.68 | 58,882 |
2024-03-27 | $191.42 | $191.50 | $189.01 | $191.00 | $191.00 | 163,154 |
2024-03-26 | $191.26 | $191.59 | $189.96 | $190.06 | $190.06 | 75,793 |
2024-03-25 | $189.89 | $191.17 | $189.03 | $190.23 | $190.23 | 65,081 |
2024-03-22 | $191.46 | $192.07 | $190.05 | $191.26 | $191.26 | 39,338 |
2024-03-21 | $193.24 | $194.04 | $191.79 | $191.80 | $191.80 | 80,911 |
2024-03-20 | $188.45 | $190.26 | $186.80 | $190.00 | $189.99 | 67,730 |
2024-03-19 | $185.83 | $187.48 | $184.30 | $187.16 | $187.15 | 138,970 |
2024-03-18 | $187.95 | $188.71 | $187.02 | $187.16 | $187.15 | 53,511 |
2024-03-15 | $186.82 | $187.20 | $185.71 | $185.75 | $185.74 | 53,674 |
2024-03-14 | $190.74 | $190.79 | $187.25 | $188.85 | $188.84 | 100,116 |
2024-03-13 | $191.85 | $192.03 | $189.76 | $190.36 | $190.35 | 90,333 |
2024-03-12 | $190.98 | $192.85 | $189.28 | $192.75 | $192.74 | 353,945 |
2024-03-11 | $189.22 | $190.17 | $187.81 | $189.83 | $189.82 | 190,076 |
2024-03-08 | $195.48 | $196.30 | $190.56 | $190.72 | $190.71 | 190,076 |
2024-03-07 | $193.23 | $196.26 | $192.72 | $195.66 | $195.65 | 102,843 |
2024-03-06 | $192.99 | $193.33 | $190.69 | $191.86 | $191.85 | 165,751 |
2024-03-05 | $192.14 | $192.14 | $187.81 | $189.20 | $189.19 | 121,935 |
2024-03-04 | $194.95 | $195.38 | $193.79 | $194.24 | $194.23 | 107,524 |
2024-03-01 | $191.59 | $194.78 | $190.98 | $194.20 | $194.19 | 95,022 |
2024-02-29 | $189.36 | $190.92 | $188.38 | $190.61 | $190.60 | 107,425 |
2024-02-28 | $188.06 | $188.52 | $187.29 | $187.94 | $187.93 | 57,504 |
2024-02-27 | $189.75 | $190.68 | $188.86 | $189.50 | $189.49 | 71,355 |
2024-02-26 | $188.71 | $190.12 | $188.32 | $189.16 | $189.15 | 88,250 |
2024-02-23 | $189.74 | $190.14 | $187.39 | $187.98 | $187.97 | 111,942 |
2024-02-22 | $187.95 | $189.22 | $187.11 | $188.66 | $188.65 | 117,222 |
2024-02-21 | $181.00 | $182.01 | $179.86 | $182.01 | $182.00 | 167,777 |
2024-02-20 | $185.85 | $186.48 | $182.95 | $185.37 | $185.36 | 79,644 |
2024-02-16 | $189.80 | $189.80 | $186.75 | $187.22 | $187.21 | 107,982 |
2024-02-15 | $190.02 | $190.35 | $188.26 | $189.37 | $189.36 | 83,772 |
2024-02-14 | $188.15 | $189.49 | $187.44 | $189.49 | $189.48 | 187,244 |
2024-02-13 | $184.45 | $187.74 | $183.37 | $185.88 | $185.87 | 118,996 |
2024-02-12 | $190.93 | $192.18 | $189.59 | $189.91 | $189.90 | 85,092 |
2024-02-09 | $189.23 | $191.61 | $188.56 | $190.93 | $190.92 | 159,243 |
2024-02-08 | $185.93 | $188.49 | $185.92 | $187.80 | $187.79 | 110,757 |
2024-02-07 | $184.38 | $186.19 | $183.43 | $185.74 | $185.73 | 130,843 |
2024-02-06 | $184.37 | $184.37 | $180.61 | $182.42 | $182.41 | 100,780 |
2024-02-05 | $183.43 | $183.98 | $181.41 | $183.39 | $183.38 | 178,748 |
2024-02-02 | $181.07 | $183.75 | $180.62 | $183.36 | $183.36 | 128,423 |
2024-02-01 | $180.19 | $181.41 | $179.10 | $180.94 | $180.94 | 129,225 |
2024-01-31 | $179.97 | $182.17 | $178.66 | $179.37 | $179.37 | 205,994 |
2024-01-30 | $184.02 | $184.15 | $182.12 | $182.59 | $182.59 | 107,379 |
2024-01-29 | $182.10 | $184.48 | $182.10 | $184.48 | $184.48 | 67,452 |
2024-01-26 | $182.64 | $183.62 | $181.89 | $182.09 | $182.09 | 178,064 |
2024-01-25 | $187.40 | $187.40 | $183.94 | $184.78 | $184.78 | 164,127 |
2024-01-24 | $185.79 | $187.16 | $184.66 | $184.98 | $184.98 | 97,624 |
2024-01-23 | $183.71 | $183.78 | $181.89 | $183.72 | $183.72 | 69,421 |
2024-01-22 | $183.40 | $184.39 | $182.30 | $183.01 | $183.01 | 106,184 |
2024-01-19 | $178.02 | $181.66 | $178.02 | $181.66 | $181.66 | 111,999 |
2024-01-18 | $176.35 | $176.99 | $174.88 | $176.82 | $176.82 | 85,441 |
2024-01-17 | $173.45 | $173.79 | $170.83 | $173.52 | $173.52 | 114,098 |
2024-01-16 | $174.12 | $175.78 | $173.70 | $175.08 | $175.08 | 66,860 |
2024-01-12 | $175.26 | $175.81 | $173.89 | $174.52 | $174.52 | 217,328 |
2024-01-11 | $174.46 | $175.33 | $172.07 | $174.67 | $174.67 | 79,597 |
2024-01-10 | $173.06 | $174.17 | $171.70 | $173.75 | $173.75 | 160,195 |
2024-01-09 | $169.90 | $173.44 | $169.90 | $172.72 | $172.72 | 76,419 |
2024-01-08 | $168.08 | $171.79 | $168.08 | $171.75 | $171.75 | 118,286 |
2024-01-05 | $166.65 | $168.42 | $166.42 | $167.03 | $167.03 | 155,137 |
2024-01-04 | $166.21 | $167.80 | $166.15 | $166.50 | $166.50 | 83,808 |
2024-01-03 | $167.87 | $168.80 | $167.17 | $167.64 | $167.64 | 153,443 |
2024-01-02 | $173.52 | $173.52 | $169.05 | $170.04 | $170.04 | 269,838 |
2023-12-29 | $176.44 | $176.95 | $174.80 | $175.47 | $175.47 | 66,372 |
2023-12-28 | $177.42 | $177.42 | $176.59 | $176.75 | $176.75 | 119,617 |
2023-12-27 | $177.45 | $177.45 | $176.31 | $176.94 | $176.94 | 101,245 |
2023-12-26 | $175.80 | $177.21 | $175.80 | $176.89 | $176.89 | 53,064 |
2023-12-22 | $175.47 | $175.55 | $174.00 | $175.21 | $175.21 | 63,722 |
2023-12-21 | $173.85 | $174.62 | $172.95 | $174.42 | $174.39 | 112,265 |
2023-12-20 | $173.66 | $174.67 | $171.10 | $171.10 | $171.07 | 74,045 |
2023-12-19 | $173.95 | $174.57 | $173.73 | $174.19 | $174.16 | 72,912 |
2023-12-18 | $173.79 | $173.94 | $172.52 | $173.48 | $173.45 | 89,685 |
2023-12-15 | $172.98 | $174.76 | $172.76 | $173.62 | $173.59 | 80,466 |
2023-12-14 | $171.56 | $173.18 | $170.73 | $172.34 | $172.31 | 99,665 |
2023-12-13 | $168.75 | $170.95 | $167.82 | $170.56 | $170.53 | 149,924 |
2023-12-12 | $166.33 | $168.24 | $166.02 | $168.24 | $168.21 | 131,385 |
2023-12-11 | $163.44 | $166.96 | $163.44 | $166.58 | $166.55 | 72,156 |
2023-12-08 | $161.17 | $163.08 | $161.17 | $162.71 | $162.68 | 78,479 |
2023-12-07 | $160.28 | $162.31 | $159.76 | $161.95 | $161.92 | 54,123 |
2023-12-06 | $161.91 | $161.91 | $158.98 | $159.07 | $159.04 | 79,394 |
2023-12-05 | $159.47 | $160.28 | $158.69 | $160.28 | $160.25 | 59,790 |
2023-12-04 | $161.12 | $161.12 | $158.19 | $160.58 | $160.55 | 156,834 |
2023-12-01 | $161.40 | $162.64 | $160.50 | $162.62 | $162.59 | 122,707 |
2023-11-30 | $163.22 | $163.25 | $160.45 | $161.93 | $161.90 | 105,683 |
2023-11-29 | $162.00 | $164.14 | $162.00 | $162.54 | $162.51 | 116,092 |
2023-11-28 | $158.89 | $160.22 | $158.53 | $160.05 | $160.02 | 109,535 |
2023-11-27 | $158.81 | $160.06 | $158.42 | $158.89 | $158.86 | 81,501 |
2023-11-24 | $158.54 | $159.17 | $158.54 | $159.10 | $159.07 | 15,930 |
2023-11-22 | $159.69 | $160.74 | $158.72 | $158.80 | $158.77 | 65,011 |
2023-11-21 | $159.31 | $159.56 | $158.08 | $158.81 | $158.78 | 187,516 |
2023-11-20 | $158.00 | $160.74 | $157.80 | $160.34 | $160.31 | 91,050 |
2023-11-17 | $156.62 | $158.09 | $156.41 | $157.75 | $157.72 | 104,930 |
2023-11-16 | $156.46 | $157.45 | $155.64 | $157.09 | $157.06 | 125,526 |
2023-11-15 | $157.59 | $158.46 | $156.41 | $157.07 | $157.04 | 127,229 |
2023-11-14 | $154.81 | $157.04 | $154.81 | $156.76 | $156.73 | 92,470 |
2023-11-13 | $151.62 | $152.16 | $150.65 | $151.77 | $151.74 | 79,244 |
2023-11-10 | $148.95 | $152.48 | $148.25 | $152.20 | $152.17 | 195,644 |
2023-11-09 | $149.35 | $150.58 | $147.44 | $147.68 | $147.65 | 82,493 |
2023-11-08 | $148.67 | $149.32 | $147.73 | $148.69 | $148.66 | 76,817 |
2023-11-07 | $146.93 | $149.12 | $146.93 | $148.39 | $148.36 | 131,413 |
2023-11-06 | $146.24 | $146.59 | $144.14 | $145.50 | $145.47 | 209,923 |
2023-11-03 | $143.34 | $146.78 | $143.28 | $145.95 | $145.92 | 88,667 |
2023-11-02 | $143.39 | $143.74 | $142.15 | $143.50 | $143.47 | 124,819 |
2023-11-01 | $139.33 | $141.30 | $138.90 | $141.11 | $141.08 | 129,896 |
2023-10-31 | $138.33 | $139.47 | $137.06 | $139.24 | $139.22 | 43,456 |
2023-10-30 | $138.66 | $139.24 | $137.15 | $138.13 | $138.11 | 385,525 |
2023-10-27 | $139.21 | $139.92 | $138.21 | $138.68 | $138.66 | 533,319 |
2023-10-26 | $139.42 | $140.85 | $136.99 | $137.75 | $137.73 | 211,530 |
2023-10-25 | $142.57 | $142.73 | $138.81 | $139.15 | $139.13 | 254,905 |
2023-10-24 | $143.28 | $144.80 | $142.63 | $144.22 | $144.19 | 86,691 |
2023-10-23 | $141.82 | $144.48 | $140.75 | $142.50 | $142.47 | 140,072 |
2023-10-20 | $145.43 | $145.69 | $142.47 | $142.79 | $142.76 | 86,203 |
2023-10-19 | $148.54 | $148.54 | $145.02 | $145.44 | $145.41 | 146,537 |
2023-10-18 | $147.77 | $148.94 | $146.91 | $147.41 | $147.38 | 59,482 |
2023-10-17 | $147.50 | $150.34 | $147.27 | $149.52 | $149.49 | 98,136 |
2023-10-16 | $148.40 | $150.32 | $148.37 | $149.68 | $149.65 | 231,217 |
2023-10-13 | $150.74 | $150.74 | $147.31 | $147.77 | $147.74 | 218,024 |
2023-10-12 | $151.58 | $152.64 | $149.49 | $150.56 | $150.53 | 117,296 |
2023-10-11 | $151.05 | $151.71 | $149.89 | $151.17 | $151.14 | 146,403 |
2023-10-10 | $149.13 | $151.62 | $148.93 | $150.27 | $150.24 | 154,221 |
2023-10-09 | $146.76 | $149.11 | $146.48 | $148.92 | $148.89 | 119,030 |
2023-10-06 | $142.79 | $148.75 | $142.71 | $148.23 | $148.20 | 223,923 |
2023-10-05 | $144.49 | $144.90 | $142.44 | $144.20 | $144.17 | 185,706 |
2023-10-04 | $143.35 | $145.10 | $142.72 | $144.64 | $144.61 | 194,973 |
2023-10-03 | $145.15 | $146.61 | $142.05 | $142.85 | $142.82 | 188,453 |
2023-10-02 | $145.68 | $147.31 | $145.07 | $146.44 | $146.41 | 284,853 |
2023-09-29 | $146.74 | $147.53 | $145.06 | $145.27 | $145.24 | 188,290 |
2023-09-28 | $142.14 | $145.89 | $141.68 | $144.67 | $144.64 | 231,630 |
2023-09-27 | $142.88 | $143.97 | $141.23 | $143.09 | $143.06 | 268,156 |
2023-09-26 | $143.19 | $143.46 | $141.40 | $142.00 | $141.97 | 338,449 |
2023-09-25 | $142.92 | $144.27 | $142.56 | $144.26 | $144.23 | 149,213 |
2023-09-22 | $143.66 | $145.27 | $143.45 | $143.81 | $143.78 | 136,114 |
2023-09-21 | $144.06 | $144.84 | $142.66 | $142.75 | $142.69 | 182,747 |
2023-09-20 | $148.38 | $148.98 | $145.61 | $145.65 | $145.59 | 156,957 |
2023-09-19 | $148.22 | $148.22 | $146.52 | $147.88 | $147.82 | 98,553 |
2023-09-18 | $147.21 | $149.17 | $147.21 | $148.77 | $148.71 | 113,645 |
2023-09-15 | $150.84 | $150.89 | $147.48 | $148.06 | $148.00 | 145,190 |
2023-09-14 | $152.06 | $152.48 | $150.44 | $152.07 | $152.01 | 71,763 |
2023-09-13 | $150.73 | $152.08 | $150.37 | $151.04 | $150.98 | 181,531 |
2023-09-12 | $151.33 | $152.90 | $150.56 | $150.56 | $150.50 | 188,040 |
2023-09-11 | $152.59 | $152.93 | $150.90 | $152.72 | $152.66 | 343,878 |
2023-09-08 | $151.38 | $152.31 | $150.87 | $151.41 | $151.35 | 8,129,563 |
2023-09-07 | $151.03 | $152.02 | $149.76 | $151.58 | $151.52 | 458,299 |
2023-09-06 | $153.15 | $154.67 | $152.09 | $153.44 | $153.38 | 798,354 |
2023-09-05 | $152.62 | $154.50 | $152.20 | $153.87 | $153.81 | 58,394 |
2023-09-01 | $153.61 | $153.87 | $152.22 | $153.36 | $153.36 | 88,263 |
2023-08-31 | $150.79 | $152.96 | $150.79 | $152.24 | $152.24 | 119,409 |
2023-08-30 | $149.32 | $150.97 | $148.74 | $150.76 | $150.76 | 98,708 |
2023-08-29 | $145.53 | $149.66 | $145.53 | $149.47 | $149.47 | 133,670 |
2023-08-28 | $145.54 | $146.10 | $144.63 | $145.61 | $145.61 | 107,972 |
2023-08-25 | $142.83 | $145.10 | $141.52 | $144.50 | $144.50 | 176,052 |
2023-08-24 | $149.01 | $149.01 | $142.63 | $142.74 | $142.74 | 138,097 |
2023-08-23 | $144.04 | $147.31 | $144.04 | $146.92 | $146.92 | 121,601 |
2023-08-22 | $146.31 | $146.31 | $143.86 | $144.22 | $144.22 | 97,862 |
2023-08-21 | $142.65 | $145.20 | $142.65 | $144.94 | $144.94 | 120,162 |
2023-08-18 | $139.05 | $142.05 | $139.03 | $141.54 | $141.54 | 100,560 |
2023-08-17 | $143.60 | $143.63 | $140.86 | $141.05 | $141.05 | 225,278 |
2023-08-16 | $144.40 | $145.03 | $142.66 | $142.66 | $142.66 | 121,334 |
2023-08-15 | $146.40 | $146.54 | $144.42 | $144.69 | $144.69 | 114,868 |
2023-08-14 | $143.90 | $147.07 | $143.46 | $147.07 | $147.07 | 88,113 |
2023-08-11 | $144.77 | $145.75 | $143.97 | $144.45 | $144.45 | 99,418 |
2023-08-10 | $147.71 | $149.43 | $145.59 | $146.57 | $146.57 | 138,108 |
2023-08-09 | $147.71 | $147.97 | $145.41 | $145.99 | $145.99 | 99,672 |
2023-08-08 | $147.61 | $148.04 | $145.90 | $147.80 | $147.80 | 135,281 |
2023-08-07 | $150.39 | $150.90 | $149.10 | $150.73 | $150.73 | 109,720 |
2023-08-04 | $151.26 | $151.86 | $148.95 | $149.52 | $149.52 | 148,093 |
2023-08-03 | $149.79 | $151.89 | $149.63 | $151.12 | $151.12 | 129,632 |
2023-08-02 | $155.25 | $155.25 | $150.31 | $151.11 | $151.11 | 73,220 |
2023-08-01 | $156.28 | $157.70 | $155.58 | $157.31 | $157.31 | 41,810 |
2023-07-31 | $156.69 | $157.55 | $156.38 | $157.26 | $157.26 | 81,641 |
2023-07-28 | $155.29 | $156.19 | $154.87 | $156.01 | $156.01 | 45,977 |
2023-07-27 | $154.73 | $156.00 | $152.12 | $152.86 | $152.86 | 52,846 |
2023-07-26 | $151.10 | $152.22 | $150.44 | $151.43 | $151.43 | 57,269 |
2023-07-25 | $150.78 | $153.05 | $150.78 | $152.34 | $152.34 | 70,170 |
2023-07-24 | $150.47 | $150.83 | $149.11 | $150.15 | $150.15 | 144,451 |
2023-07-21 | $150.95 | $151.75 | $149.87 | $150.29 | $150.29 | 58,428 |
2023-07-20 | $152.56 | $152.81 | $148.90 | $149.43 | $149.43 | 83,101 |
2023-07-19 | $155.82 | $156.26 | $154.04 | $154.69 | $154.69 | 86,972 |
2023-07-18 | $154.02 | $155.60 | $153.01 | $155.15 | $155.15 | 84,777 |
2023-07-17 | $151.48 | $155.13 | $151.37 | $154.55 | $154.55 | 80,247 |
2023-07-14 | $152.30 | $153.66 | $151.27 | $151.69 | $151.69 | 74,947 |
2023-07-13 | $150.61 | $152.67 | $150.61 | $152.44 | $152.44 | 123,866 |
2023-07-12 | $149.99 | $150.00 | $147.92 | $149.02 | $149.02 | 79,759 |
2023-07-11 | $148.00 | $148.13 | $146.18 | $147.83 | $147.83 | 42,331 |
2023-07-10 | $144.43 | $147.53 | $144.37 | $147.51 | $147.51 | 47,592 |
2023-07-07 | $144.36 | $146.11 | $144.08 | $144.34 | $144.34 | 62,526 |
2023-07-06 | $144.04 | $144.44 | $142.75 | $144.25 | $144.25 | 100,427 |
2023-07-05 | $146.58 | $147.27 | $146.35 | $146.51 | $146.51 | 49,550 |
2023-07-03 | $147.46 | $147.77 | $146.70 | $147.77 | $147.77 | 14,560 |
2023-06-30 | $146.62 | $147.85 | $146.62 | $147.16 | $147.16 | 57,612 |
2023-06-29 | $145.76 | $145.83 | $144.42 | $145.30 | $145.30 | 151,025 |
2023-06-28 | $144.44 | $146.68 | $144.38 | $145.65 | $145.65 | 62,964 |
2023-06-27 | $142.65 | $146.21 | $142.47 | $146.00 | $146.00 | 69,312 |
2023-06-26 | $142.35 | $144.48 | $141.72 | $141.72 | $141.66 | 65,776 |
2023-06-23 | $142.15 | $142.99 | $141.42 | $142.08 | $142.08 | 77,553 |
2023-06-22 | $142.29 | $144.39 | $142.14 | $144.22 | $144.22 | 68,945 |
2023-06-21 | $146.10 | $146.32 | $143.12 | $143.16 | $143.16 | 207,495 |
2023-06-20 | $146.92 | $147.86 | $145.36 | $146.60 | $146.60 | 78,859 |
2023-06-16 | $151.02 | $151.02 | $147.95 | $148.19 | $148.19 | 139,259 |
2023-06-15 | $147.54 | $150.30 | $147.14 | $149.50 | $149.50 | 117,750 |
2023-06-14 | $147.12 | $148.48 | $145.83 | $148.48 | $148.48 | 96,604 |
2023-06-13 | $147.80 | $147.99 | $145.85 | $147.30 | $147.30 | 170,488 |
2023-06-12 | $143.08 | $145.89 | $142.97 | $145.89 | $145.89 | 123,643 |
2023-06-09 | $142.46 | $143.73 | $141.17 | $141.95 | $141.95 | 195,926 |
2023-06-08 | $139.85 | $141.80 | $139.75 | $141.36 | $141.36 | 96,932 |
2023-06-07 | $143.29 | $143.60 | $139.50 | $139.80 | $139.80 | 172,772 |
2023-06-06 | $141.29 | $143.55 | $141.16 | $142.70 | $142.70 | 96,019 |
2023-06-05 | $141.65 | $142.48 | $140.28 | $141.56 | $141.56 | 117,816 |
2023-06-02 | $142.85 | $143.47 | $141.21 | $142.24 | $142.24 | 124,347 |
2023-06-01 | $139.37 | $142.71 | $138.95 | $141.48 | $141.48 | 129,164 |
2023-05-31 | $139.60 | $141.00 | $139.28 | $140.05 | $140.05 | 251,386 |
2023-05-30 | $143.44 | $143.94 | $140.58 | $141.31 | $141.31 | 159,034 |
2023-05-26 | $136.31 | $141.45 | $136.31 | $141.00 | $141.00 | 147,617 |
2023-05-25 | $133.20 | $134.73 | $131.78 | $134.31 | $134.31 | 139,730 |
2023-05-24 | $129.42 | $130.35 | $128.89 | $129.69 | $129.69 | 190,944 |
2023-05-23 | $132.01 | $132.73 | $130.94 | $130.98 | $130.98 | 55,508 |
2023-05-22 | $131.58 | $133.38 | $131.58 | $133.09 | $133.09 | 62,915 |
2023-05-19 | $132.24 | $132.54 | $131.40 | $132.00 | $132.00 | 213,566 |
2023-05-18 | $129.05 | $132.38 | $129.05 | $132.32 | $132.32 | 110,019 |
2023-05-17 | $126.90 | $129.10 | $126.35 | $128.82 | $128.82 | 71,501 |
2023-05-16 | $126.21 | $127.21 | $126.21 | $126.30 | $126.30 | 47,620 |
2023-05-15 | $124.16 | $126.90 | $124.13 | $126.86 | $126.86 | 79,864 |
2023-05-12 | $124.49 | $124.51 | $123.06 | $123.95 | $123.95 | 62,995 |
2023-05-11 | $124.64 | $124.64 | $123.47 | $124.23 | $124.23 | 99,663 |
2023-05-10 | $124.06 | $125.05 | $123.55 | $124.63 | $124.63 | 119,654 |
2023-05-09 | $122.81 | $123.17 | $122.49 | $122.69 | $122.69 | 28,363 |
2023-05-08 | $123.36 | $123.88 | $122.72 | $123.79 | $123.79 | 57,976 |
2023-05-05 | $120.97 | $123.27 | $120.97 | $122.86 | $122.86 | 62,895 |
2023-05-04 | $120.59 | $121.92 | $120.50 | $121.00 | $121.00 | 121,389 |
2023-05-03 | $121.50 | $122.72 | $120.59 | $120.61 | $120.61 | 63,414 |
2023-05-02 | $122.98 | $123.17 | $120.95 | $121.58 | $121.58 | 69,076 |
2023-05-01 | $122.57 | $123.35 | $122.43 | $123.03 | $123.03 | 35,740 |
2023-04-28 | $121.90 | $122.85 | $121.29 | $122.84 | $122.84 | 80,092 |
2023-04-27 | $121.16 | $122.23 | $119.95 | $121.97 | $121.97 | 41,649 |
2023-04-26 | $120.29 | $121.35 | $119.57 | $119.97 | $119.97 | 75,187 |
2023-04-25 | $122.07 | $122.07 | $118.86 | $118.86 | $118.86 | 121,086 |
2023-04-24 | $123.80 | $124.08 | $122.45 | $123.39 | $123.39 | 79,160 |
2023-04-21 | $124.20 | $124.35 | $123.02 | $124.01 | $124.01 | 58,600 |
2023-04-20 | $123.81 | $125.93 | $123.80 | $124.54 | $124.54 | 79,127 |
2023-04-19 | $124.81 | $125.51 | $124.36 | $125.09 | $125.09 | 42,627 |
2023-04-18 | $127.37 | $127.40 | $125.52 | $126.12 | $126.12 | 42,937 |
2023-04-17 | $125.40 | $126.08 | $124.87 | $126.05 | $126.05 | 79,994 |
2023-04-14 | $125.89 | $127.11 | $124.74 | $126.13 | $126.13 | 43,414 |
2023-04-13 | $125.21 | $126.91 | $125.20 | $126.61 | $126.61 | 78,172 |
2023-04-12 | $127.28 | $127.28 | $124.52 | $124.74 | $124.74 | 134,909 |
2023-04-11 | $126.45 | $126.85 | $125.73 | $126.06 | $126.06 | 51,174 |
2023-04-10 | $124.13 | $126.64 | $124.11 | $126.56 | $126.56 | 53,869 |
2023-04-06 | $124.13 | $125.77 | $123.27 | $125.40 | $125.40 | 80,092 |
2023-04-05 | $127.02 | $127.02 | $124.38 | $125.26 | $125.26 | 231,851 |
2023-04-04 | $129.58 | $129.72 | $127.50 | $128.04 | $128.04 | 79,724 |
2023-04-03 | $129.51 | $129.56 | $128.31 | $129.26 | $129.26 | 71,716 |
2023-03-31 | $128.09 | $130.58 | $128.09 | $130.51 | $130.51 | 76,018 |
2023-03-30 | $127.91 | $128.79 | $127.59 | $128.29 | $128.29 | 120,262 |
2023-03-29 | $125.01 | $126.89 | $124.92 | $126.46 | $126.46 | 98,192 |
2023-03-28 | $123.74 | $123.83 | $122.29 | $123.34 | $123.34 | 58,015 |
2023-03-27 | $125.38 | $125.64 | $123.69 | $124.16 | $124.16 | 155,951 |
2023-03-24 | $125.50 | $125.62 | $123.75 | $125.05 | $125.05 | 88,088 |
2023-03-23 | $125.31 | $127.98 | $124.88 | $126.41 | $126.29 | 117,341 |
2023-03-22 | $125.71 | $127.71 | $123.51 | $123.51 | $123.39 | 84,657 |
2023-03-21 | $125.30 | $126.17 | $124.13 | $125.71 | $125.59 | 89,692 |
2023-03-20 | $124.00 | $124.47 | $122.73 | $124.26 | $124.14 | 100,445 |
2023-03-17 | $125.06 | $126.06 | $123.71 | $124.30 | $124.18 | 59,978 |
2023-03-16 | $121.07 | $125.40 | $120.67 | $125.23 | $125.11 | 308,201 |
2023-03-15 | $119.88 | $121.40 | $119.15 | $121.14 | $121.03 | 247,344 |
2023-03-14 | $120.31 | $121.73 | $119.92 | $121.40 | $121.29 | 53,540 |
2023-03-13 | $116.71 | $119.87 | $115.94 | $118.45 | $118.34 | 119,737 |
2023-03-10 | $120.31 | $120.73 | $117.42 | $117.85 | $117.74 | 94,598 |
2023-03-09 | $122.80 | $124.41 | $120.07 | $120.21 | $120.10 | 82,087 |
2023-03-08 | $121.65 | $123.04 | $121.33 | $123.00 | $122.88 | 156,609 |
2023-03-07 | $122.93 | $123.59 | $121.09 | $121.36 | $121.25 | 27,703 |
2023-03-06 | $124.00 | $125.09 | $122.79 | $123.03 | $122.91 | 48,660 |
2023-03-03 | $121.56 | $123.60 | $121.25 | $123.41 | $123.29 | 40,649 |
2023-03-02 | $119.14 | $122.18 | $118.80 | $121.77 | $121.66 | 103,966 |
2023-03-01 | $121.19 | $121.82 | $119.99 | $120.10 | $119.99 | 48,306 |
2023-02-28 | $120.20 | $122.01 | $120.20 | $120.82 | $120.71 | 57,094 |
2023-02-27 | $121.44 | $121.68 | $120.28 | $120.36 | $120.25 | 61,855 |
2023-02-24 | $119.58 | $120.29 | $119.00 | $119.66 | $119.55 | 50,503 |
2023-02-23 | $122.48 | $122.74 | $120.17 | $122.07 | $121.96 | 192,859 |
2023-02-22 | $119.74 | $120.76 | $119.16 | $119.80 | $119.69 | 58,985 |
2023-02-21 | $120.27 | $121.32 | $118.94 | $118.97 | $118.86 | 71,592 |
2023-02-17 | $123.10 | $123.19 | $121.39 | $122.42 | $122.31 | 59,131 |
2023-02-16 | $125.09 | $126.32 | $124.15 | $124.27 | $124.15 | 96,239 |
2023-02-15 | $125.57 | $127.93 | $125.18 | $127.88 | $127.76 | 47,348 |
2023-02-14 | $123.58 | $126.90 | $123.11 | $126.48 | $126.36 | 82,436 |
2023-02-13 | $123.12 | $124.54 | $122.31 | $124.31 | $124.19 | 41,028 |
2023-02-10 | $122.48 | $122.79 | $121.06 | $122.29 | $122.18 | 50,042 |
2023-02-09 | $126.48 | $127.00 | $123.34 | $123.92 | $123.80 | 80,267 |
2023-02-08 | $126.67 | $127.13 | $124.28 | $124.41 | $124.29 | 85,331 |
2023-02-07 | $123.27 | $127.13 | $122.80 | $126.62 | $126.50 | 75,429 |
2023-02-06 | $123.21 | $124.72 | $122.54 | $122.96 | $122.84 | 55,030 |
2023-02-03 | $124.78 | $127.55 | $124.48 | $124.94 | $124.82 | 102,779 |
2023-02-02 | $126.67 | $129.18 | $126.14 | $128.15 | $128.03 | 266,079 |
2023-02-01 | $118.89 | $124.73 | $118.89 | $123.76 | $123.64 | 104,069 |
2023-01-31 | $116.66 | $118.79 | $116.62 | $118.79 | $118.68 | 41,982 |
2023-01-30 | $117.85 | $118.40 | $116.51 | $116.53 | $116.42 | 86,103 |
2023-01-27 | $117.73 | $120.44 | $117.73 | $119.58 | $119.47 | 164,036 |
2023-01-26 | $118.05 | $119.51 | $116.85 | $119.49 | $119.38 | 94,423 |
2023-01-25 | $114.39 | $116.61 | $113.09 | $116.40 | $116.29 | 53,396 |
2023-01-24 | $116.42 | $117.72 | $116.20 | $116.74 | $116.63 | 49,014 |
2023-01-23 | $113.99 | $117.72 | $113.99 | $117.50 | $117.39 | 74,632 |
2023-01-20 | $110.79 | $113.65 | $110.44 | $113.62 | $113.51 | 53,391 |
2023-01-19 | $110.60 | $111.35 | $109.63 | $109.88 | $109.78 | 50,690 |
2023-01-18 | $114.38 | $115.11 | $111.54 | $111.56 | $111.46 | 96,739 |
2023-01-17 | $112.05 | $113.43 | $112.05 | $113.22 | $113.11 | 70,149 |
2023-01-13 | $110.59 | $112.72 | $110.59 | $112.67 | $112.67 | 55,796 |
2023-01-12 | $111.26 | $112.37 | $109.39 | $112.01 | $112.01 | 67,346 |
2023-01-11 | $109.49 | $111.13 | $109.04 | $110.98 | $110.98 | 76,157 |
2023-01-10 | $107.94 | $109.41 | $107.53 | $109.29 | $109.29 | 55,456 |
2023-01-09 | $108.24 | $110.64 | $108.17 | $108.60 | $108.60 | 74,432 |
2023-01-06 | $104.65 | $107.22 | $102.91 | $106.61 | $106.61 | 55,204 |
2023-01-05 | $104.80 | $104.85 | $103.41 | $103.56 | $103.56 | 57,029 |
2023-01-04 | $106.31 | $107.06 | $104.93 | $106.16 | $106.16 | 71,684 |
2023-01-03 | $107.02 | $107.70 | $103.84 | $104.55 | $104.55 | 55,533 |
2022-12-30 | $103.80 | $105.36 | $103.42 | $105.24 | $105.24 | 69,650 |
2022-12-29 | $103.38 | $105.85 | $103.15 | $105.63 | $105.63 | 193,472 |
2022-12-28 | $103.26 | $104.32 | $101.95 | $102.26 | $102.26 | 220,392 |
2022-12-27 | $104.37 | $104.48 | $103.10 | $103.71 | $103.71 | 96,489 |
2022-12-23 | $104.23 | $105.07 | $103.48 | $104.93 | $104.93 | 50,603 |
2022-12-22 | $106.95 | $106.95 | $103.38 | $105.09 | $105.01 | 177,766 |
2022-12-21 | $107.85 | $109.53 | $107.19 | $108.91 | $108.91 | 94,128 |
2022-12-20 | $106.38 | $108.17 | $106.19 | $107.57 | $107.57 | 42,773 |
2022-12-19 | $109.19 | $109.19 | $106.77 | $107.43 | $107.43 | 55,301 |
2022-12-16 | $109.58 | $110.49 | $108.64 | $109.51 | $109.51 | 75,101 |
2022-12-15 | $112.55 | $112.77 | $109.78 | $110.25 | $110.25 | 71,189 |
2022-12-14 | $115.58 | $117.00 | $113.37 | $114.50 | $114.50 | 72,977 |
2022-12-13 | $118.80 | $119.18 | $114.20 | $115.60 | $115.60 | 148,399 |
2022-12-12 | $110.83 | $113.51 | $110.67 | $113.51 | $113.51 | 65,212 |
2022-12-09 | $111.16 | $112.47 | $110.98 | $111.01 | $111.01 | 71,097 |
2022-12-08 | $109.66 | $111.93 | $108.90 | $111.38 | $111.38 | 53,677 |
2022-12-07 | $108.73 | $109.78 | $108.12 | $108.85 | $108.85 | 72,262 |
2022-12-06 | $111.57 | $111.61 | $108.55 | $109.45 | $109.45 | 73,641 |
2022-12-05 | $113.61 | $113.72 | $110.99 | $111.70 | $111.70 | 66,550 |
2022-12-02 | $112.83 | $114.56 | $112.54 | $114.33 | $114.33 | 70,697 |
2022-12-01 | $115.45 | $116.89 | $114.52 | $115.95 | $115.95 | 83,090 |
2022-11-30 | $108.80 | $114.53 | $108.37 | $114.42 | $114.42 | 120,554 |
2022-11-29 | $109.76 | $110.10 | $108.40 | $108.99 | $108.99 | 45,157 |
2022-11-28 | $110.60 | $111.48 | $109.12 | $109.50 | $109.50 | 41,089 |
2022-11-25 | $111.99 | $112.31 | $111.67 | $111.81 | $111.81 | 14,484 |
2022-11-23 | $110.86 | $113.18 | $110.86 | $112.64 | $112.64 | 67,319 |
2022-11-22 | $109.61 | $111.33 | $108.45 | $111.17 | $111.17 | 47,016 |
2022-11-21 | $110.02 | $110.32 | $109.01 | $109.42 | $109.42 | 62,888 |
2022-11-18 | $113.43 | $113.43 | $109.96 | $110.94 | $110.94 | 64,564 |
2022-11-17 | $109.45 | $112.16 | $109.29 | $111.35 | $111.35 | 174,693 |
2022-11-16 | $114.23 | $114.23 | $111.74 | $112.18 | $112.18 | 71,972 |
2022-11-15 | $117.01 | $117.42 | $114.73 | $116.10 | $116.10 | 130,410 |
2022-11-14 | $113.87 | $114.78 | $112.69 | $112.94 | $112.94 | 76,418 |
2022-11-11 | $110.57 | $115.23 | $110.29 | $114.70 | $114.70 | 138,416 |
2022-11-10 | $106.44 | $110.85 | $106.28 | $110.57 | $110.57 | 157,815 |
2022-11-09 | $101.84 | $101.89 | $100.10 | $100.17 | $100.17 | 108,782 |
2022-11-08 | $102.57 | $104.81 | $101.37 | $103.23 | $103.23 | 137,641 |
2022-11-07 | $100.31 | $101.63 | $99.03 | $101.37 | $101.37 | 81,065 |
2022-11-04 | $100.71 | $100.76 | $97.21 | $99.37 | $99.37 | 84,978 |
2022-11-03 | $99.67 | $100.64 | $98.21 | $98.79 | $98.79 | 63,265 |
2022-11-02 | $106.77 | $107.41 | $101.58 | $101.67 | $101.67 | 187,694 |
2022-11-01 | $108.65 | $108.99 | $106.02 | $106.20 | $106.20 | 133,992 |
2022-10-31 | $107.13 | $107.49 | $106.27 | $106.57 | $106.57 | 58,366 |
2022-10-28 | $105.17 | $108.27 | $104.85 | $108.11 | $108.11 | 74,799 |
2022-10-27 | $106.82 | $107.67 | $104.87 | $105.00 | $105.00 | 105,392 |
2022-10-26 | $106.08 | $109.37 | $105.41 | $106.45 | $106.45 | 110,660 |
2022-10-25 | $106.15 | $108.55 | $106.15 | $108.44 | $108.44 | 88,724 |
2022-10-24 | $105.00 | $105.87 | $102.69 | $105.52 | $105.52 | 163,168 |
2022-10-21 | $101.81 | $105.20 | $101.10 | $105.00 | $105.00 | 154,171 |
2022-10-20 | $102.41 | $105.21 | $101.97 | $102.53 | $102.53 | 75,085 |
2022-10-19 | $101.85 | $103.47 | $101.20 | $102.01 | $102.01 | 59,008 |
2022-10-18 | $104.68 | $105.20 | $101.44 | $102.65 | $102.65 | 62,193 |
2022-10-17 | $101.09 | $102.20 | $101.06 | $101.45 | $101.45 | 92,330 |
2022-10-14 | $102.83 | $102.86 | $97.90 | $98.17 | $98.17 | 106,275 |
2022-10-13 | $95.98 | $102.72 | $95.23 | $101.86 | $101.86 | 188,780 |
2022-10-12 | $100.54 | $101.06 | $99.28 | $100.06 | $100.06 | 132,665 |
2022-10-11 | $102.06 | $102.48 | $99.44 | $100.38 | $100.38 | 139,993 |
2022-10-10 | $106.33 | $106.50 | $102.14 | $103.34 | $103.34 | 103,422 |
2022-10-07 | $109.60 | $109.60 | $105.93 | $106.47 | $106.47 | 95,738 |
2022-10-06 | $112.42 | $114.12 | $111.82 | $112.02 | $112.02 | 138,326 |
2022-10-05 | $110.25 | $113.60 | $109.36 | $112.97 | $112.97 | 99,431 |
2022-10-04 | $111.19 | $112.61 | $111.16 | $112.30 | $112.30 | 180,602 |
2022-10-03 | $105.75 | $109.04 | $105.72 | $108.32 | $108.32 | 154,009 |
2022-09-30 | $105.80 | $108.40 | $104.79 | $104.86 | $104.86 | 160,650 |
2022-09-29 | $106.93 | $107.35 | $105.20 | $106.50 | $106.50 | 130,466 |
2022-09-28 | $106.49 | $109.23 | $106.29 | $108.91 | $108.91 | 100,597 |
2022-09-27 | $107.55 | $108.55 | $105.24 | $106.72 | $106.72 | 100,968 |
2022-09-26 | $106.98 | $108.75 | $105.77 | $105.90 | $105.90 | 124,347 |
2022-09-23 | $107.24 | $107.80 | $105.41 | $106.90 | $106.90 | 174,224 |
2022-09-22 | $110.21 | $110.66 | $108.31 | $108.53 | $108.53 | 124,689 |
2022-09-21 | $112.99 | $115.74 | $110.94 | $111.02 | $111.02 | 99,161 |
2022-09-20 | $112.71 | $113.66 | $112.00 | $112.60 | $112.60 | 88,500 |
2022-09-19 | $111.95 | $114.15 | $111.95 | $114.05 | $114.05 | 43,027 |
2022-09-16 | $112.92 | $113.39 | $111.68 | $113.25 | $113.25 | 138,603 |
2022-09-15 | $115.76 | $117.31 | $114.02 | $114.64 | $114.64 | 73,972 |
2022-09-14 | $117.00 | $117.66 | $115.98 | $117.18 | $117.18 | 57,299 |
2022-09-13 | $119.00 | $119.23 | $116.29 | $116.72 | $116.72 | 64,807 |
2022-09-12 | $123.12 | $124.05 | $122.48 | $123.78 | $123.78 | 45,360 |
2022-09-09 | $120.60 | $122.74 | $120.60 | $122.50 | $122.50 | 53,126 |
2022-09-08 | $115.45 | $118.61 | $114.97 | $118.39 | $118.39 | 107,891 |
2022-09-07 | $114.50 | $117.19 | $113.88 | $116.78 | $116.78 | 72,737 |
2022-09-06 | $115.53 | $115.70 | $113.52 | $114.28 | $114.28 | 181,832 |
2022-09-02 | $118.05 | $118.94 | $114.91 | $115.49 | $115.49 | 61,262 |
2022-09-01 | $117.17 | $117.20 | $113.92 | $116.64 | $116.64 | 70,038 |
2022-08-31 | $121.81 | $122.27 | $119.20 | $119.84 | $119.84 | 61,739 |
2022-08-30 | $122.62 | $123.05 | $119.10 | $120.56 | $120.56 | 64,477 |
2022-08-29 | $122.31 | $123.66 | $121.40 | $121.50 | $121.50 | 56,573 |
2022-08-26 | $129.39 | $129.62 | $123.48 | $123.49 | $123.49 | 78,674 |
2022-08-25 | $126.94 | $129.37 | $126.94 | $129.35 | $129.35 | 64,479 |
2022-08-24 | $125.89 | $127.25 | $125.61 | $126.38 | $126.38 | 44,688 |
2022-08-23 | $125.93 | $127.54 | $125.70 | $125.80 | $125.80 | 36,595 |
2022-08-22 | $127.34 | $127.69 | $125.30 | $125.65 | $125.65 | 100,325 |
2022-08-19 | $131.84 | $132.02 | $129.10 | $129.76 | $129.76 | 50,676 |
2022-08-18 | $132.59 | $134.08 | $132.13 | $133.58 | $133.58 | 27,123 |
2022-08-17 | $133.85 | $133.90 | $131.40 | $132.66 | $132.66 | 65,910 |
2022-08-16 | $136.17 | $136.57 | $133.97 | $135.82 | $135.82 | 46,882 |
2022-08-15 | $135.75 | $137.52 | $135.46 | $137.21 | $137.21 | 67,030 |
2022-08-12 | $134.32 | $136.40 | $134.06 | $136.40 | $136.40 | 49,051 |
2022-08-11 | $135.72 | $136.92 | $132.71 | $133.02 | $133.02 | 71,526 |
2022-08-10 | $132.76 | $134.43 | $132.21 | $134.14 | $134.14 | 118,456 |
2022-08-09 | $131.24 | $131.24 | $128.20 | $129.12 | $129.12 | 64,359 |
2022-08-08 | $133.23 | $135.54 | $132.44 | $132.98 | $132.98 | 93,578 |
2022-08-05 | $130.89 | $133.85 | $130.89 | $133.40 | $133.40 | 101,695 |
2022-08-04 | $132.27 | $133.31 | $131.00 | $133.31 | $133.31 | 71,537 |
2022-08-03 | $129.33 | $133.23 | $129.33 | $133.06 | $133.06 | 50,190 |
2022-08-02 | $127.81 | $131.00 | $127.62 | $129.46 | $129.46 | 93,245 |
2022-08-01 | $127.67 | $130.60 | $127.20 | $129.25 | $129.25 | 78,405 |
2022-07-29 | $126.62 | $129.03 | $125.98 | $128.76 | $128.76 | 97,591 |
2022-07-28 | $125.33 | $127.47 | $123.38 | $127.29 | $127.29 | 94,348 |
2022-07-27 | $122.16 | $126.35 | $122.05 | $125.50 | $125.50 | 167,722 |
2022-07-26 | $123.06 | $123.06 | $119.53 | $120.00 | $120.00 | 81,462 |
2022-07-25 | $124.52 | $124.52 | $122.40 | $123.50 | $123.50 | 43,437 |
2022-07-22 | $127.72 | $128.95 | $124.06 | $124.84 | $124.84 | 61,800 |
2022-07-21 | $126.16 | $127.96 | $124.90 | $127.96 | $127.96 | 107,301 |
2022-07-20 | $122.45 | $126.47 | $122.17 | $126.02 | $126.02 | 117,784 |
2022-07-19 | $119.56 | $122.22 | $118.74 | $122.09 | $122.09 | 75,455 |
2022-07-18 | $120.07 | $120.69 | $117.24 | $117.77 | $117.77 | 41,682 |
2022-07-15 | $117.00 | $118.53 | $115.81 | $118.50 | $118.50 | 70,118 |
2022-07-14 | $114.82 | $116.26 | $112.81 | $115.74 | $115.74 | 103,333 |
2022-07-13 | $113.34 | $116.88 | $113.18 | $115.85 | $115.85 | 92,649 |
2022-07-12 | $118.94 | $119.97 | $115.21 | $116.03 | $116.03 | 64,077 |
2022-07-11 | $119.80 | $119.95 | $117.35 | $118.12 | $118.12 | 42,733 |
2022-07-08 | $119.46 | $122.34 | $119.03 | $121.43 | $121.43 | 68,135 |
2022-07-07 | $118.87 | $121.71 | $118.84 | $121.40 | $121.40 | 131,806 |
2022-07-06 | $117.81 | $118.70 | $116.38 | $117.76 | $117.76 | 102,116 |
2022-07-05 | $112.44 | $117.40 | $111.91 | $117.31 | $117.31 | 242,773 |
2022-07-01 | $113.44 | $114.90 | $112.49 | $114.40 | $114.40 | 80,885 |
2022-06-30 | $114.73 | $116.46 | $112.33 | $114.41 | $114.41 | 159,403 |
2022-06-29 | $116.69 | $117.29 | $115.20 | $116.34 | $116.34 | 97,714 |
2022-06-28 | $121.92 | $122.76 | $117.17 | $117.30 | $117.30 | 76,817 |
2022-06-27 | $123.32 | $123.42 | $120.87 | $121.37 | $121.37 | 68,778 |
2022-06-24 | $119.08 | $122.86 | $119.08 | $122.72 | $122.72 | 120,467 |
2022-06-23 | $116.06 | $117.69 | $114.68 | $117.41 | $117.39 | 124,630 |
2022-06-22 | $113.66 | $117.02 | $113.66 | $114.96 | $114.94 | 113,238 |
2022-06-21 | $114.52 | $116.90 | $114.52 | $115.43 | $115.41 | 63,707 |
2022-06-17 | $111.32 | $113.50 | $110.21 | $112.56 | $112.54 | 115,071 |
2022-06-16 | $113.63 | $113.99 | $110.00 | $110.94 | $110.92 | 120,146 |
2022-06-15 | $115.91 | $119.27 | $114.56 | $117.23 | $117.21 | 100,288 |
2022-06-14 | $115.02 | $115.64 | $113.24 | $114.39 | $114.37 | 101,045 |
2022-06-13 | $116.40 | $117.63 | $113.33 | $113.81 | $113.79 | 225,194 |
2022-06-10 | $123.33 | $124.02 | $120.62 | $121.04 | $121.02 | 120,088 |
2022-06-09 | $129.17 | $131.07 | $126.62 | $126.66 | $126.64 | 53,754 |
2022-06-08 | $131.31 | $132.58 | $129.80 | $130.49 | $130.46 | 45,057 |
2022-06-07 | $128.34 | $132.17 | $127.84 | $131.97 | $131.94 | 112,730 |
2022-06-06 | $131.93 | $132.55 | $129.02 | $129.74 | $129.71 | 74,396 |
2022-06-03 | $131.08 | $131.80 | $129.02 | $129.64 | $129.61 | 66,324 |
2022-06-02 | $127.56 | $133.41 | $127.50 | $133.26 | $133.23 | 123,294 |
2022-06-01 | $130.11 | $131.25 | $126.52 | $127.83 | $127.81 | 97,573 |
2022-05-31 | $130.44 | $130.58 | $127.72 | $128.99 | $128.96 | 70,281 |
2022-05-27 | $127.14 | $130.73 | $127.14 | $130.71 | $130.68 | 80,238 |
2022-05-26 | $120.90 | $126.22 | $120.47 | $125.48 | $125.46 | 86,624 |
2022-05-25 | $117.46 | $122.28 | $117.46 | $121.19 | $121.17 | 100,242 |
2022-05-24 | $120.21 | $120.29 | $117.00 | $118.24 | $118.22 | 155,015 |
2022-05-23 | $121.14 | $122.13 | $119.50 | $122.01 | $121.99 | 105,429 |
2022-05-20 | $122.91 | $123.36 | $116.65 | $121.08 | $121.06 | 138,287 |
2022-05-19 | $118.47 | $122.64 | $118.30 | $120.31 | $120.29 | 235,582 |
2022-05-18 | $122.76 | $123.90 | $118.26 | $118.79 | $118.77 | 165,103 |
2022-05-17 | $124.69 | $125.55 | $121.86 | $125.01 | $124.99 | 155,156 |
2022-05-16 | $123.37 | $123.87 | $121.09 | $121.36 | $121.34 | 224,411 |
2022-05-13 | $120.07 | $125.05 | $120.07 | $124.45 | $124.43 | 179,291 |
2022-05-12 | $114.99 | $119.59 | $114.00 | $117.84 | $117.82 | 363,925 |
2022-05-11 | $119.70 | $123.09 | $116.59 | $116.80 | $116.78 | 409,412 |
2022-05-10 | $122.45 | $123.29 | $117.83 | $121.13 | $121.11 | 240,270 |
2022-05-09 | $123.03 | $124.06 | $118.15 | $118.76 | $118.74 | 256,794 |
2022-05-06 | $127.91 | $129.30 | $124.16 | $125.95 | $125.93 | 320,003 |
2022-05-05 | $135.19 | $135.33 | $127.69 | $129.38 | $129.35 | 236,414 |
2022-05-04 | $132.89 | $137.37 | $128.69 | $137.24 | $137.21 | 235,939 |
2022-05-03 | $132.65 | $134.37 | $131.71 | $132.84 | $132.81 | 208,924 |
2022-05-02 | $129.82 | $133.36 | $129.14 | $133.25 | $133.22 | 264,127 |
2022-04-29 | $134.78 | $137.03 | $129.87 | $129.97 | $129.94 | 178,285 |
2022-04-28 | $132.74 | $137.62 | $131.03 | $136.46 | $136.43 | 223,286 |
2022-04-27 | $129.50 | $133.22 | $129.26 | $129.96 | $129.93 | 289,677 |
2022-04-26 | $134.41 | $134.50 | $130.37 | $130.48 | $130.45 | 169,388 |
2022-04-25 | $131.74 | $135.92 | $131.74 | $135.81 | $135.78 | 176,561 |
2022-04-22 | $135.98 | $136.90 | $132.55 | $132.60 | $132.57 | 173,876 |
2022-04-21 | $142.56 | $143.93 | $135.56 | $136.13 | $136.10 | 191,174 |
2022-04-20 | $144.52 | $144.84 | $140.71 | $141.00 | $140.97 | 129,940 |
2022-04-19 | $138.73 | $143.35 | $138.73 | $143.11 | $143.08 | 74,790 |
2022-04-18 | $138.88 | $140.59 | $137.63 | $139.39 | $139.36 | 136,025 |
2022-04-14 | $143.80 | $143.80 | $139.50 | $139.53 | $139.50 | 613,040 |
2022-04-13 | $140.18 | $144.36 | $139.86 | $143.80 | $143.77 | 102,613 |
2022-04-12 | $143.46 | $144.97 | $139.36 | $139.84 | $139.81 | 152,524 |
2022-04-11 | $141.69 | $142.52 | $140.38 | $140.90 | $140.87 | 119,075 |
2022-04-08 | $145.23 | $145.75 | $143.35 | $143.45 | $143.42 | 145,693 |
2022-04-07 | $145.46 | $147.71 | $143.77 | $146.49 | $146.46 | 135,294 |
2022-04-06 | $146.96 | $147.87 | $144.76 | $146.00 | $145.97 | 195,082 |
2022-04-05 | $154.70 | $154.95 | $149.56 | $150.05 | $150.02 | 313,283 |
2022-04-04 | $152.58 | $155.56 | $152.53 | $155.53 | $155.50 | 193,541 |
2022-04-01 | $152.86 | $153.63 | $150.21 | $151.93 | $151.90 | 232,982 |
2022-03-31 | $154.36 | $155.34 | $152.41 | $152.49 | $152.46 | 232,439 |
2022-03-30 | $156.75 | $157.85 | $153.70 | $154.44 | $154.41 | 269,901 |
2022-03-29 | $156.54 | $158.31 | $154.87 | $157.87 | $157.84 | 187,104 |
2022-03-28 | $151.23 | $154.39 | $150.65 | $154.36 | $154.33 | 133,405 |
2022-03-25 | $153.25 | $153.26 | $149.61 | $151.89 | $151.86 | 112,288 |
2022-03-24 | $149.53 | $153.21 | $148.08 | $153.19 | $153.15 | 165,134 |
2022-03-23 | $150.37 | $151.98 | $148.19 | $148.59 | $148.55 | 172,450 |
2022-03-22 | $148.85 | $153.46 | $148.70 | $152.15 | $152.11 | 226,699 |
2022-03-21 | $149.15 | $150.10 | $146.37 | $148.99 | $148.95 | 168,698 |
2022-03-18 | $145.03 | $150.24 | $144.55 | $150.00 | $149.96 | 115,692 |
2022-03-17 | $142.29 | $145.83 | $141.63 | $145.83 | $145.79 | 248,243 |
2022-03-16 | $138.87 | $143.84 | $137.32 | $143.78 | $143.74 | 960,770 |
2022-03-15 | $132.52 | $136.29 | $131.71 | $136.08 | $136.04 | 325,696 |
2022-03-14 | $135.62 | $136.46 | $130.85 | $131.75 | $131.71 | 375,810 |
2022-03-11 | $141.82 | $141.90 | $136.07 | $136.20 | $136.16 | 4,729,495 |
2022-03-10 | $140.83 | $141.61 | $138.57 | $140.66 | $140.62 | 1,009,965 |
2022-03-09 | $141.09 | $144.20 | $140.12 | $143.47 | $143.43 | 1,739,513 |
2022-03-08 | $136.99 | $141.39 | $134.68 | $137.14 | $137.10 | 531,584 |
2022-03-07 | $144.55 | $145.49 | $137.17 | $137.29 | $137.25 | 257,834 |
2022-03-04 | $146.87 | $148.35 | $143.22 | $144.26 | $144.22 | 187,339 |
2022-03-03 | $152.40 | $152.49 | $147.03 | $147.99 | $147.95 | 106,660 |
2022-03-02 | $149.53 | $152.50 | $147.63 | $151.96 | $151.92 | 165,585 |
2022-03-01 | $151.59 | $152.92 | $147.64 | $148.84 | $148.80 | 217,554 |
2022-02-28 | $149.39 | $152.92 | $149.06 | $151.49 | $151.45 | 155,499 |
2022-02-25 | $148.86 | $150.97 | $146.29 | $150.88 | $150.84 | 542,396 |
2022-02-24 | $136.91 | $149.56 | $136.73 | $149.30 | $149.26 | 491,190 |
2022-02-23 | $147.59 | $148.45 | $141.89 | $142.01 | $141.97 | 173,945 |
2022-02-22 | $145.01 | $148.60 | $144.04 | $145.58 | $145.54 | 252,087 |
2022-02-18 | $149.10 | $149.39 | $145.14 | $146.18 | $146.14 | 150,026 |
2022-02-17 | $153.63 | $153.65 | $148.69 | $148.85 | $148.81 | 127,028 |
2022-02-16 | $154.39 | $155.80 | $152.75 | $155.34 | $155.30 | 93,245 |
2022-02-15 | $153.28 | $156.52 | $152.82 | $156.23 | $156.19 | 120,932 |
2022-02-14 | $151.03 | $153.00 | $149.06 | $150.61 | $150.57 | 119,324 |
2022-02-11 | $157.38 | $158.47 | $149.68 | $150.53 | $150.49 | 159,237 |
2022-02-10 | $157.01 | $162.23 | $156.33 | $157.32 | $157.28 | 162,044 |
2022-02-09 | $157.55 | $160.68 | $156.58 | $160.50 | $160.46 | 89,923 |
2022-02-08 | $152.05 | $155.73 | $151.73 | $155.31 | $155.27 | 207,696 |
2022-02-07 | $153.55 | $155.84 | $152.29 | $152.74 | $152.70 | 67,589 |
2022-02-04 | $150.53 | $154.96 | $149.89 | $153.41 | $153.37 | 135,861 |
2022-02-03 | $154.17 | $155.88 | $150.79 | $151.26 | $151.22 | 134,754 |
2022-02-02 | $159.59 | $159.64 | $156.23 | $158.57 | $158.53 | 227,661 |
2022-02-01 | $157.31 | $157.46 | $153.66 | $157.10 | $157.06 | 318,778 |
2022-01-31 | $149.49 | $156.39 | $148.95 | $156.17 | $156.13 | 156,187 |
2022-01-28 | $144.31 | $148.85 | $141.20 | $148.77 | $148.73 | 243,670 |
2022-01-27 | $149.57 | $150.07 | $143.67 | $144.01 | $143.97 | 171,695 |
2022-01-26 | $151.16 | $153.68 | $145.52 | $147.08 | $147.04 | 243,847 |
2022-01-25 | $149.30 | $150.69 | $146.47 | $147.01 | $146.97 | 170,832 |
2022-01-24 | $147.42 | $153.37 | $142.87 | $153.20 | $153.16 | 397,719 |
2022-01-21 | $153.60 | $156.41 | $150.40 | $150.79 | $150.75 | 294,441 |
2022-01-20 | $158.54 | $160.88 | $154.53 | $154.58 | $154.54 | 187,618 |
2022-01-19 | $159.62 | $161.97 | $156.88 | $156.99 | $156.95 | 147,058 |
2022-01-18 | $161.28 | $162.75 | $158.63 | $159.00 | $158.96 | 117,073 |
2022-01-14 | $160.91 | $164.50 | $160.91 | $164.35 | $164.31 | 81,024 |
2022-01-13 | $168.89 | $169.53 | $161.88 | $162.28 | $162.24 | 95,723 |
2022-01-12 | $169.06 | $170.25 | $166.35 | $167.78 | $167.74 | 133,507 |
2022-01-11 | $163.77 | $167.62 | $163.27 | $167.41 | $167.37 | 121,668 |
2022-01-10 | $161.15 | $164.74 | $158.05 | $164.56 | $164.52 | 246,482 |
2022-01-07 | $166.42 | $167.95 | $162.72 | $163.69 | $163.65 | 105,744 |
2022-01-06 | $165.00 | $168.40 | $163.95 | $166.85 | $166.81 | 121,268 |
2022-01-05 | $170.74 | $171.74 | $165.56 | $165.62 | $165.58 | 163,602 |
2022-01-04 | $175.33 | $175.33 | $169.25 | $172.20 | $172.15 | 172,372 |
2022-01-03 | $175.44 | $176.82 | $173.06 | $175.08 | $175.03 | 148,088 |
2021-12-31 | $176.20 | $176.85 | $175.16 | $175.16 | $175.11 | 41,935 |
2021-12-30 | $176.79 | $178.30 | $176.27 | $176.52 | $176.47 | 70,668 |
2021-12-29 | $177.03 | $177.36 | $175.51 | $176.78 | $176.73 | 111,076 |
2021-12-28 | $179.55 | $179.55 | $176.42 | $176.81 | $176.76 | 87,694 |
2021-12-27 | $175.84 | $178.84 | $175.84 | $178.75 | $178.70 | 52,927 |
2021-12-23 | $174.40 | $176.18 | $174.19 | $175.45 | $175.40 | 60,296 |
2021-12-22 | $172.20 | $174.16 | $171.35 | $174.02 | $173.96 | 57,974 |
2021-12-21 | $169.45 | $172.78 | $167.50 | $172.73 | $172.67 | 111,994 |
2021-12-20 | $165.73 | $167.78 | $165.63 | $166.87 | $166.81 | 182,952 |
2021-12-17 | $166.38 | $170.37 | $165.84 | $168.68 | $168.62 | 113,850 |
2021-12-16 | $174.65 | $174.65 | $167.27 | $168.37 | $168.31 | 72,773 |
2021-12-15 | $169.33 | $174.41 | $167.41 | $174.14 | $174.08 | 75,983 |
2021-12-14 | $169.12 | $170.27 | $167.27 | $169.29 | $169.23 | 98,592 |
2021-12-13 | $174.22 | $174.66 | $171.55 | $171.77 | $171.71 | 78,923 |
2021-12-10 | $175.06 | $176.11 | $172.65 | $174.23 | $174.17 | 1,024,034 |
2021-12-09 | $175.74 | $177.10 | $172.88 | $172.97 | $172.91 | 48,140 |
2021-12-08 | $175.97 | $176.98 | $174.44 | $176.59 | $176.53 | 73,041 |
2021-12-07 | $172.89 | $176.49 | $172.89 | $175.97 | $175.91 | 64,954 |
2021-12-06 | $167.73 | $169.59 | $165.03 | $169.23 | $169.17 | 54,958 |
2021-12-03 | $171.84 | $171.84 | $165.82 | $168.03 | $167.97 | 136,074 |
2021-12-02 | $169.77 | $172.69 | $169.06 | $171.48 | $171.42 | 63,937 |
2021-12-01 | $175.58 | $176.29 | $169.87 | $169.91 | $169.85 | 98,135 |
2021-11-30 | $176.59 | $177.30 | $172.60 | $173.05 | $172.99 | 82,420 |
2021-11-29 | $174.22 | $177.35 | $173.79 | $176.81 | $176.75 | 62,748 |
2021-11-26 | $173.95 | $175.19 | $171.68 | $172.52 | $172.46 | 46,651 |
2021-11-24 | $172.66 | $175.72 | $171.33 | $175.63 | $175.57 | 61,170 |
2021-11-23 | $175.16 | $176.45 | $171.99 | $174.67 | $174.61 | 84,713 |
2021-11-22 | $180.73 | $181.62 | $176.26 | $176.37 | $176.31 | 118,192 |
2021-11-19 | $180.84 | $181.83 | $180.13 | $180.25 | $180.19 | 51,300 |
2021-11-18 | $181.00 | $181.00 | $178.96 | $180.25 | $180.19 | 62,184 |
2021-11-17 | $180.52 | $180.65 | $179.01 | $179.50 | $179.44 | 61,505 |
2021-11-16 | $177.43 | $180.57 | $177.43 | $180.39 | $180.33 | 63,632 |
2021-11-15 | $179.45 | $179.45 | $176.64 | $177.88 | $177.82 | 44,837 |
2021-11-12 | $177.55 | $179.48 | $177.31 | $179.24 | $179.18 | 53,557 |
2021-11-11 | $176.56 | $177.26 | $176.17 | $176.67 | $176.61 | 36,199 |
2021-11-10 | $177.68 | $178.79 | $174.34 | $174.80 | $174.74 | 51,030 |
2021-11-09 | $179.61 | $180.30 | $178.00 | $179.49 | $179.43 | 58,302 |
2021-11-08 | $178.05 | $179.58 | $177.62 | $178.91 | $178.85 | 53,469 |
2021-11-05 | $177.87 | $178.79 | $176.38 | $177.20 | $177.14 | 98,687 |
2021-11-04 | $174.35 | $177.29 | $174.09 | $177.09 | $177.03 | 79,476 |
2021-11-03 | $171.85 | $173.18 | $170.95 | $172.96 | $172.90 | 87,230 |
2021-11-02 | $170.72 | $171.92 | $170.72 | $171.80 | $171.74 | 162,814 |
2021-11-01 | $169.90 | $170.66 | $169.57 | $170.51 | $170.45 | 78,086 |
2021-10-29 | $168.01 | $170.08 | $168.01 | $169.82 | $169.76 | 46,378 |
2021-10-28 | $167.75 | $168.77 | $167.50 | $168.43 | $168.37 | 39,658 |
2021-10-27 | $167.91 | $168.97 | $166.66 | $166.66 | $166.60 | 40,355 |
2021-10-26 | $169.92 | $170.37 | $168.20 | $168.24 | $168.18 | 47,453 |
2021-10-25 | $168.36 | $169.51 | $167.97 | $168.80 | $168.74 | 42,076 |
2021-10-22 | $168.97 | $169.75 | $167.34 | $168.05 | $167.99 | 45,033 |
2021-10-21 | $166.32 | $169.05 | $166.32 | $168.95 | $168.89 | 55,853 |
2021-10-20 | $167.13 | $167.59 | $166.44 | $166.83 | $166.77 | 37,832 |
2021-10-19 | $165.77 | $167.00 | $165.09 | $166.92 | $166.86 | 58,734 |
2021-10-18 | $162.37 | $165.26 | $162.21 | $165.11 | $165.05 | 41,463 |
2021-10-15 | $163.27 | $163.27 | $162.44 | $163.09 | $163.03 | 44,285 |
2021-10-14 | $161.38 | $162.69 | $161.13 | $162.53 | $162.47 | 76,153 |
2021-10-13 | $157.92 | $159.45 | $157.92 | $158.99 | $158.94 | 85,158 |
2021-10-12 | $157.81 | $157.89 | $156.38 | $156.66 | $156.61 | 41,306 |
2021-10-11 | $157.29 | $159.22 | $157.00 | $157.00 | $156.95 | 92,510 |
2021-10-08 | $159.88 | $159.88 | $157.87 | $157.95 | $157.90 | 29,906 |
2021-10-07 | $159.03 | $160.77 | $159.03 | $159.15 | $159.10 | 53,496 |
2021-10-06 | $154.60 | $157.40 | $154.50 | $157.25 | $157.20 | 45,971 |
2021-10-05 | $155.02 | $157.14 | $154.77 | $156.17 | $156.12 | 54,343 |
2021-10-04 | $157.42 | $157.42 | $153.20 | $154.08 | $154.03 | 273,845 |
2021-10-01 | $158.49 | $159.03 | $156.01 | $158.54 | $158.49 | 94,194 |
2021-09-30 | $158.64 | $159.57 | $157.60 | $157.80 | $157.75 | 93,028 |
2021-09-29 | $159.99 | $160.32 | $157.40 | $157.50 | $157.45 | 106,123 |
2021-09-28 | $162.60 | $162.74 | $159.31 | $159.39 | $159.34 | 88,465 |
2021-09-27 | $165.23 | $165.87 | $164.20 | $165.43 | $165.37 | 49,039 |
2021-09-24 | $165.63 | $167.13 | $165.58 | $166.95 | $166.89 | 77,373 |
2021-09-23 | $165.90 | $167.30 | $165.34 | $166.76 | $166.70 | 48,742 |
2021-09-22 | $163.62 | $165.52 | $163.00 | $165.10 | $165.04 | 79,681 |
2021-09-21 | $163.78 | $163.94 | $162.13 | $163.11 | $163.05 | 55,645 |
2021-09-20 | $163.81 | $164.21 | $160.62 | $162.75 | $162.69 | 112,336 |
2021-09-17 | $168.55 | $168.55 | $165.85 | $166.35 | $166.29 | 44,661 |
2021-09-16 | $167.06 | $168.93 | $166.94 | $168.73 | $168.67 | 30,370 |
2021-09-15 | $167.00 | $168.08 | $166.04 | $168.06 | $168.00 | 24,188 |
2021-09-14 | $167.42 | $167.86 | $166.33 | $166.77 | $166.71 | 75,341 |
2021-09-13 | $167.93 | $167.98 | $165.49 | $166.80 | $166.74 | 51,184 |
2021-09-10 | $168.38 | $169.29 | $166.96 | $166.96 | $166.90 | 59,027 |
2021-09-09 | $166.80 | $167.84 | $166.80 | $167.09 | $167.03 | 63,793 |
2021-09-08 | $167.76 | $167.76 | $166.07 | $166.95 | $166.89 | 52,138 |
2021-09-07 | $169.29 | $169.29 | $167.52 | $168.23 | $168.17 | 45,952 |
2021-09-03 | $167.47 | $169.14 | $167.47 | $168.79 | $168.73 | 61,312 |
2021-09-02 | $167.87 | $168.03 | $167.01 | $167.72 | $167.66 | 105,309 |
2021-09-01 | $167.84 | $168.29 | $167.22 | $167.28 | $167.22 | 35,042 |
2021-08-31 | $168.69 | $168.69 | $166.80 | $167.37 | $167.31 | 60,844 |
2021-08-30 | $168.98 | $169.43 | $168.53 | $169.06 | $169.00 | 47,459 |
2021-08-27 | $165.82 | $168.41 | $165.82 | $168.15 | $168.09 | 58,712 |
2021-08-26 | $165.40 | $166.31 | $164.82 | $165.39 | $165.33 | 106,919 |
2021-08-25 | $165.86 | $166.56 | $165.46 | $165.97 | $165.91 | 172,343 |
2021-08-24 | $164.95 | $165.47 | $164.90 | $165.38 | $165.32 | 79,242 |
2021-08-23 | $162.25 | $164.56 | $162.25 | $164.21 | $164.15 | 181,362 |
2021-08-20 | $160.28 | $161.10 | $159.83 | $160.94 | $160.89 | 70,591 |
2021-08-19 | $157.57 | $160.17 | $157.29 | $159.62 | $159.57 | 69,883 |
2021-08-18 | $159.36 | $160.27 | $158.23 | $158.37 | $158.32 | 73,045 |
2021-08-17 | $160.50 | $160.54 | $158.60 | $159.71 | $159.66 | 43,394 |
2021-08-16 | $162.21 | $162.21 | $160.31 | $161.70 | $161.65 | 55,970 |
2021-08-13 | $162.09 | $162.91 | $161.64 | $162.47 | $162.41 | 31,549 |
2021-08-12 | $161.75 | $162.42 | $160.93 | $162.09 | $162.04 | 58,837 |
2021-08-11 | $163.20 | $163.42 | $161.20 | $162.52 | $162.46 | 44,811 |
2021-08-10 | $164.80 | $164.80 | $161.96 | $162.27 | $162.22 | 68,950 |
2021-08-09 | $165.05 | $165.08 | $163.75 | $164.27 | $164.21 | 40,395 |
2021-08-06 | $164.82 | $165.17 | $164.21 | $164.68 | $164.62 | 36,395 |
2021-08-05 | $165.03 | $165.61 | $164.50 | $165.60 | $165.54 | 54,147 |
2021-08-04 | $163.89 | $165.67 | $163.63 | $165.19 | $165.13 | 108,971 |
2021-08-03 | $163.50 | $163.95 | $161.85 | $163.72 | $163.66 | 98,144 |
2021-08-02 | $163.87 | $164.33 | $162.83 | $162.90 | $162.84 | 70,323 |
2021-07-30 | $160.73 | $163.04 | $160.73 | $162.74 | $162.68 | 33,878 |
2021-07-29 | $159.86 | $161.86 | $159.86 | $161.54 | $161.49 | 53,767 |
2021-07-28 | $158.42 | $159.99 | $157.58 | $159.59 | $159.54 | 63,303 |
2021-07-27 | $159.52 | $159.52 | $154.75 | $157.46 | $157.41 | 59,030 |
2021-07-26 | $159.83 | $159.98 | $159.25 | $159.87 | $159.82 | 42,802 |
2021-07-23 | $159.44 | $160.35 | $158.26 | $160.31 | $160.26 | 53,914 |
2021-07-22 | $157.88 | $158.71 | $157.67 | $158.71 | $158.66 | 97,023 |
2021-07-21 | $155.50 | $158.24 | $155.24 | $158.24 | $158.19 | 79,700 |
2021-07-20 | $153.61 | $156.32 | $152.50 | $155.34 | $155.29 | 51,623 |
2021-07-19 | $152.00 | $153.24 | $151.33 | $153.13 | $153.08 | 77,768 |
2021-07-16 | $156.31 | $156.57 | $153.63 | $153.74 | $153.69 | 37,921 |
2021-07-15 | $157.33 | $157.33 | $154.51 | $155.60 | $155.55 | 59,475 |
2021-07-14 | $159.18 | $159.63 | $157.13 | $157.40 | $157.35 | 82,039 |
2021-07-13 | $158.02 | $158.96 | $157.47 | $158.01 | $157.96 | 59,094 |
2021-07-12 | $158.59 | $158.89 | $157.45 | $158.25 | $158.20 | 56,221 |
2021-07-09 | $156.34 | $158.17 | $155.32 | $157.99 | $157.94 | 62,694 |
2021-07-08 | $155.26 | $156.66 | $154.05 | $156.16 | $156.11 | 107,595 |
2021-07-07 | $159.95 | $160.00 | $157.44 | $157.89 | $157.84 | 74,353 |
2021-07-06 | $159.22 | $159.56 | $157.74 | $158.96 | $158.91 | 55,359 |
2021-07-02 | $158.67 | $159.04 | $158.50 | $158.88 | $158.83 | 36,994 |
2021-07-01 | $158.70 | $158.75 | $157.08 | $157.71 | $157.66 | 165,824 |
2021-06-30 | $159.83 | $159.83 | $158.68 | $159.04 | $158.99 | 58,208 |
2021-06-29 | $158.48 | $159.82 | $158.48 | $159.82 | $159.77 | 75,017 |
2021-06-28 | $156.60 | $158.80 | $156.60 | $158.61 | $158.56 | 54,170 |
2021-06-25 | $156.23 | $156.59 | $155.67 | $156.06 | $156.01 | 73,927 |
2021-06-24 | $154.86 | $156.48 | $154.86 | $155.82 | $155.77 | 103,191 |
2021-06-23 | $153.71 | $154.64 | $153.71 | $153.79 | $153.73 | 69,403 |
2021-06-22 | $152.51 | $153.88 | $152.47 | $153.81 | $153.75 | 152,592 |
2021-06-21 | $151.40 | $152.42 | $150.48 | $152.30 | $152.24 | 59,231 |
2021-06-18 | $151.99 | $152.93 | $151.01 | $151.42 | $151.36 | 167,604 |
2021-06-17 | $150.03 | $153.44 | $150.00 | $152.71 | $152.65 | 102,721 |
2021-06-16 | $151.72 | $152.39 | $148.95 | $150.75 | $150.69 | 82,891 |
2021-06-15 | $152.61 | $152.76 | $151.08 | $151.23 | $151.17 | 48,034 |
2021-06-14 | $151.14 | $152.66 | $150.68 | $152.66 | $152.60 | 44,305 |
2021-06-11 | $149.98 | $150.92 | $149.88 | $150.90 | $150.84 | 67,919 |
2021-06-10 | $147.84 | $150.11 | $147.79 | $150.07 | $150.01 | 65,169 |
2021-06-09 | $148.84 | $149.15 | $147.87 | $147.88 | $147.82 | 37,403 |
2021-06-08 | $149.50 | $150.03 | $147.46 | $148.36 | $148.30 | 72,663 |
2021-06-07 | $148.11 | $148.54 | $147.72 | $148.45 | $148.39 | 86,013 |
2021-06-04 | $146.19 | $148.76 | $146.19 | $148.59 | $148.53 | 97,693 |
2021-06-03 | $145.59 | $146.06 | $144.44 | $144.94 | $144.88 | 60,198 |
2021-06-02 | $147.18 | $148.16 | $146.86 | $147.41 | $147.35 | 57,630 |
2021-06-01 | $148.50 | $149.18 | $146.33 | $147.09 | $147.03 | 119,877 |
2021-05-28 | $147.47 | $148.72 | $147.46 | $147.76 | $147.70 | 49,459 |
2021-05-27 | $146.70 | $147.62 | $146.01 | $146.87 | $146.81 | 55,483 |
2021-05-26 | $147.60 | $148.16 | $146.97 | $147.51 | $147.45 | 52,384 |
2021-05-25 | $147.38 | $148.00 | $146.69 | $147.18 | $147.12 | 81,406 |
2021-05-24 | $145.16 | $147.13 | $145.02 | $146.64 | $146.58 | 87,358 |
2021-05-21 | $145.39 | $145.47 | $143.62 | $143.77 | $143.71 | 78,762 |
2021-05-20 | $141.66 | $144.89 | $141.66 | $144.55 | $144.49 | 109,363 |
2021-05-19 | $136.29 | $140.93 | $136.29 | $140.75 | $140.69 | 93,229 |
2021-05-18 | $140.87 | $141.46 | $139.10 | $139.25 | $139.19 | 80,972 |
2021-05-17 | $140.12 | $140.19 | $138.25 | $139.98 | $139.92 | 100,492 |
2021-05-14 | $139.12 | $141.79 | $138.20 | $141.17 | $141.11 | 86,572 |
2021-05-13 | $138.54 | $139.45 | $136.16 | $137.34 | $137.29 | 174,999 |
2021-05-12 | $138.66 | $139.56 | $136.43 | $136.79 | $136.74 | 169,224 |
2021-05-11 | $136.78 | $141.86 | $136.33 | $141.35 | $141.29 | 395,914 |
2021-05-10 | $144.48 | $144.48 | $140.42 | $140.49 | $140.43 | 201,755 |
2021-05-07 | $145.65 | $146.97 | $144.67 | $145.43 | $145.37 | 108,212 |
2021-05-06 | $143.26 | $143.95 | $141.56 | $143.73 | $143.67 | 146,752 |
2021-05-05 | $145.44 | $145.82 | $143.47 | $143.88 | $143.82 | 99,646 |
2021-05-04 | $145.39 | $145.39 | $141.89 | $144.02 | $143.96 | 192,469 |
2021-05-03 | $149.63 | $149.63 | $146.67 | $146.88 | $146.82 | 142,498 |
2021-04-30 | $149.87 | $151.00 | $148.53 | $148.80 | $148.74 | 82,415 |
2021-04-29 | $152.78 | $152.99 | $149.95 | $151.66 | $151.60 | 59,728 |
2021-04-28 | $152.36 | $152.36 | $151.23 | $151.46 | $151.40 | 90,874 |
2021-04-27 | $153.37 | $153.46 | $151.65 | $152.42 | $152.36 | 75,621 |
2021-04-26 | $151.26 | $153.39 | $151.26 | $153.39 | $153.33 | 115,945 |
2021-04-23 | $149.36 | $151.65 | $149.36 | $151.26 | $151.20 | 64,276 |
2021-04-22 | $150.30 | $150.92 | $148.01 | $148.60 | $148.54 | 122,807 |
2021-04-21 | $147.71 | $150.41 | $147.59 | $150.38 | $150.32 | 185,304 |
2021-04-20 | $148.99 | $149.61 | $147.27 | $147.99 | $147.93 | 198,610 |
2021-04-19 | $151.43 | $152.31 | $148.43 | $149.52 | $149.46 | 178,262 |
2021-04-16 | $153.27 | $153.27 | $151.93 | $152.44 | $152.38 | 79,657 |
2021-04-15 | $152.38 | $153.60 | $151.78 | $153.52 | $153.46 | 129,256 |
2021-04-14 | $152.66 | $153.23 | $150.36 | $150.67 | $150.61 | 154,177 |
2021-04-13 | $152.06 | $152.81 | $151.26 | $152.54 | $152.48 | 79,038 |
2021-04-12 | $151.13 | $151.58 | $150.62 | $151.23 | $151.17 | 80,280 |
2021-04-09 | $151.16 | $152.16 | $150.60 | $152.11 | $152.05 | 109,421 |
2021-04-08 | $151.28 | $152.04 | $150.86 | $151.94 | $151.88 | 81,293 |
2021-04-07 | $149.78 | $150.28 | $149.03 | $149.70 | $149.64 | 135,650 |
2021-04-06 | $150.56 | $151.55 | $149.47 | $150.06 | $150.00 | 195,454 |
2021-04-05 | $149.91 | $151.21 | $149.24 | $150.97 | $150.91 | 140,667 |
2021-04-01 | $146.45 | $148.44 | $146.45 | $148.38 | $148.32 | 367,577 |
2021-03-31 | $142.06 | $145.05 | $142.06 | $144.20 | $144.14 | 206,043 |
2021-03-30 | $140.52 | $141.19 | $139.30 | $140.88 | $140.82 | 197,871 |
2021-03-29 | $142.27 | $142.70 | $140.13 | $141.61 | $141.55 | 198,211 |
2021-03-26 | $138.12 | $143.17 | $138.12 | $143.13 | $143.07 | 250,511 |
2021-03-25 | $137.58 | $139.01 | $136.04 | $138.33 | $138.27 | 568,113 |
2021-03-24 | $143.39 | $143.39 | $139.16 | $139.19 | $139.13 | 466,673 |
2021-03-23 | $144.19 | $144.19 | $141.41 | $141.72 | $141.66 | 676,077 |
2021-03-22 | $142.30 | $144.77 | $142.23 | $143.60 | $143.54 | 529,523 |
2021-03-19 | $139.72 | $141.92 | $138.18 | $140.60 | $140.54 | 1,028,139 |
2021-03-18 | $142.43 | $142.79 | $139.22 | $139.37 | $139.31 | 722,074 |
2021-03-17 | $141.85 | $145.83 | $140.87 | $144.79 | $144.72 | 750,064 |
2021-03-16 | $144.19 | $145.96 | $143.01 | $143.91 | $143.85 | 672,874 |
2021-03-15 | $140.88 | $143.01 | $140.12 | $142.88 | $142.82 | 720,113 |
2021-03-12 | $139.94 | $140.66 | $138.41 | $140.33 | $140.27 | 552,878 |
2021-03-11 | $140.13 | $143.26 | $140.13 | $142.40 | $142.34 | 476,492 |
2021-03-10 | $141.28 | $141.35 | $137.13 | $137.35 | $137.29 | 714,901 |
2021-03-09 | $136.33 | $139.88 | $136.27 | $139.02 | $138.95 | 507,944 |
2021-03-08 | $137.63 | $138.30 | $131.80 | $131.92 | $131.86 | 706,040 |
2021-03-05 | $137.53 | $138.38 | $131.53 | $138.18 | $138.12 | 549,887 |
2021-03-04 | $139.70 | $140.49 | $133.60 | $135.63 | $135.57 | 1,001,500 |
2021-03-03 | $145.54 | $145.72 | $140.09 | $140.35 | $140.29 | 1,162,230 |
2021-03-02 | $149.84 | $149.84 | $145.59 | $145.68 | $145.61 | 666,923 |
2021-03-01 | $146.94 | $149.48 | $146.08 | $149.36 | $149.29 | 369,351 |
2021-02-26 | $144.38 | $146.14 | $141.71 | $144.26 | $144.20 | 469,738 |
2021-02-25 | $148.73 | $149.44 | $142.25 | $142.86 | $142.80 | 535,171 |
2021-02-24 | $145.89 | $150.42 | $144.62 | $150.32 | $150.25 | 311,889 |
2021-02-23 | $146.00 | $148.40 | $142.31 | $147.74 | $147.67 | 416,769 |
2021-02-22 | $151.96 | $152.61 | $148.41 | $148.73 | $148.66 | 219,034 |
2021-02-19 | $153.19 | $154.74 | $152.54 | $154.00 | $153.93 | 157,152 |
2021-02-18 | $151.12 | $152.06 | $149.44 | $151.50 | $151.43 | 164,996 |
2021-02-17 | $153.90 | $153.96 | $150.97 | $152.99 | $152.92 | 215,587 |
2021-02-16 | $156.36 | $157.04 | $154.60 | $155.38 | $155.31 | 120,499 |
2021-02-12 | $153.00 | $155.15 | $152.17 | $155.12 | $155.05 | 101,131 |
2021-02-11 | $151.29 | $153.54 | $151.27 | $153.50 | $153.43 | 132,153 |
2021-02-10 | $150.71 | $151.52 | $148.44 | $150.18 | $150.11 | 151,114 |
2021-02-09 | $148.40 | $149.71 | $148.29 | $149.35 | $149.28 | 78,848 |
2021-02-08 | $147.48 | $148.59 | $147.32 | $148.58 | $148.51 | 110,025 |
2021-02-05 | $146.64 | $146.64 | $145.88 | $146.33 | $146.26 | 95,623 |
2021-02-04 | $143.93 | $145.95 | $143.63 | $145.95 | $145.88 | 102,942 |
2021-02-03 | $146.50 | $146.63 | $143.88 | $143.89 | $143.83 | 106,886 |
2021-02-02 | $145.05 | $146.59 | $144.56 | $146.47 | $146.40 | 166,043 |
2021-02-01 | $140.23 | $143.74 | $140.08 | $143.41 | $143.35 | 151,830 |
2021-01-29 | $141.14 | $141.14 | $137.67 | $138.93 | $138.87 | 158,058 |
2021-01-28 | $139.73 | $143.00 | $139.73 | $141.06 | $141.00 | 291,776 |
2021-01-27 | $142.04 | $142.19 | $137.53 | $138.34 | $138.28 | 236,313 |
2021-01-26 | $145.56 | $145.60 | $144.08 | $144.27 | $144.21 | 123,802 |
2021-01-25 | $146.91 | $147.23 | $142.70 | $145.57 | $145.50 | 243,960 |
2021-01-22 | $146.11 | $146.84 | $145.35 | $145.52 | $145.45 | 879,201 |
2021-01-21 | $146.92 | $146.92 | $145.46 | $146.70 | $146.63 | 163,413 |
2021-01-20 | $146.54 | $147.14 | $145.90 | $146.09 | $146.02 | 156,801 |
2021-01-19 | $143.23 | $145.32 | $143.17 | $145.06 | $144.99 | 167,521 |
2021-01-15 | $143.01 | $143.39 | $140.85 | $141.48 | $141.42 | 149,118 |
2021-01-14 | $143.37 | $144.76 | $143.33 | $143.45 | $143.39 | 154,306 |
2021-01-13 | $142.66 | $143.20 | $141.71 | $142.49 | $142.43 | 117,935 |
2021-01-12 | $142.05 | $142.72 | $140.96 | $142.31 | $142.25 | 156,985 |
2021-01-11 | $140.78 | $142.60 | $140.41 | $141.57 | $141.51 | 160,512 |
2021-01-08 | $142.04 | $142.58 | $140.26 | $141.97 | $141.91 | 175,170 |
2021-01-07 | $137.37 | $140.68 | $137.37 | $140.52 | $140.46 | 178,295 |
2021-01-06 | $135.92 | $138.44 | $135.44 | $136.13 | $136.07 | 316,923 |
2021-01-05 | $136.33 | $138.21 | $136.33 | $138.17 | $138.11 | 132,754 |
2021-01-04 | $138.78 | $140.00 | $135.08 | $136.65 | $136.59 | 255,917 |
2020-12-31 | $138.16 | $138.26 | $137.37 | $138.07 | $138.01 | 105,923 |
2020-12-30 | $137.33 | $138.26 | $137.33 | $138.10 | $138.04 | 81,400 |
2020-12-29 | $137.89 | $138.06 | $136.01 | $136.65 | $136.59 | 112,445 |
2020-12-28 | $139.15 | $139.41 | $137.23 | $137.26 | $137.20 | 72,525 |
2020-12-24 | $137.54 | $137.89 | $137.19 | $137.88 | $137.82 | 27,696 |
2020-12-23 | $138.96 | $138.96 | $137.30 | $137.30 | $137.13 | 125,083 |
2020-12-22 | $138.14 | $138.69 | $137.30 | $138.66 | $138.49 | 70,778 |
2020-12-21 | $136.67 | $137.93 | $135.35 | $137.73 | $137.56 | 76,508 |
2020-12-18 | $138.05 | $138.50 | $137.12 | $137.94 | $137.77 | 76,814 |
2020-12-17 | $137.85 | $137.96 | $137.14 | $137.85 | $137.68 | 77,368 |
2020-12-16 | $136.66 | $137.14 | $136.20 | $137.01 | $136.84 | 64,067 |
2020-12-15 | $135.83 | $136.19 | $135.18 | $136.18 | $136.01 | 94,371 |
2020-12-14 | $133.75 | $135.05 | $133.75 | $134.40 | $134.23 | 92,654 |
2020-12-11 | $132.57 | $133.51 | $131.73 | $132.99 | $132.82 | 98,872 |
2020-12-10 | $132.41 | $133.98 | $131.69 | $133.47 | $133.30 | 105,836 |
2020-12-09 | $136.54 | $136.80 | $132.70 | $133.36 | $133.19 | 110,115 |
2020-12-08 | $135.79 | $136.79 | $135.32 | $136.56 | $136.39 | 87,962 |
2020-12-07 | $136.00 | $136.21 | $135.35 | $135.79 | $135.62 | 76,630 |
2020-12-04 | $133.56 | $135.59 | $133.56 | $135.52 | $135.35 | 41,611 |
2020-12-03 | $133.12 | $133.97 | $132.69 | $132.94 | $132.77 | 123,345 |
2020-12-02 | $132.55 | $133.47 | $132.09 | $133.35 | $133.18 | 106,125 |
2020-12-01 | $132.34 | $133.52 | $131.91 | $132.85 | $132.68 | 85,608 |
2020-11-30 | $130.39 | $131.55 | $128.90 | $131.46 | $131.29 | 100,229 |
2020-11-27 | $129.80 | $130.88 | $129.80 | $130.54 | $130.38 | 34,852 |
2020-11-25 | $128.92 | $129.67 | $128.43 | $128.98 | $128.82 | 97,085 |
2020-11-24 | $128.11 | $128.86 | $126.91 | $128.86 | $128.70 | 178,123 |
2020-11-23 | $127.55 | $128.15 | $126.31 | $127.67 | $127.51 | 112,077 |
2020-11-20 | $127.99 | $128.59 | $126.96 | $127.07 | $126.91 | 66,084 |
2020-11-19 | $125.83 | $127.99 | $125.58 | $127.94 | $127.78 | 141,471 |
2020-11-18 | $127.34 | $127.90 | $126.20 | $126.20 | $126.04 | 109,669 |
2020-11-17 | $127.87 | $127.97 | $126.91 | $127.56 | $127.40 | 69,413 |
2020-11-16 | $127.07 | $128.48 | $126.78 | $128.16 | $128.00 | 193,273 |
2020-11-13 | $126.47 | $127.25 | $125.87 | $126.62 | $126.46 | 65,189 |
2020-11-12 | $126.48 | $127.31 | $124.77 | $125.24 | $125.08 | 94,341 |
2020-11-11 | $124.48 | $126.71 | $124.48 | $126.37 | $126.21 | 101,401 |
2020-11-10 | $125.18 | $125.68 | $122.48 | $123.04 | $122.88 | 169,350 |
2020-11-09 | $130.31 | $131.49 | $126.46 | $126.56 | $126.40 | 128,565 |
2020-11-06 | $126.96 | $128.57 | $126.20 | $128.28 | $128.12 | 133,419 |
2020-11-05 | $126.57 | $127.56 | $126.14 | $127.15 | $126.99 | 207,591 |
2020-11-04 | $121.93 | $124.21 | $121.02 | $123.54 | $123.38 | 312,972 |
2020-11-03 | $117.23 | $119.22 | $117.22 | $118.53 | $118.38 | 128,322 |
2020-11-02 | $116.80 | $117.70 | $115.09 | $116.19 | $116.04 | 170,081 |
2020-10-30 | $116.62 | $117.32 | $114.93 | $116.07 | $115.92 | 192,640 |
2020-10-29 | $116.19 | $119.07 | $116.19 | $117.84 | $117.69 | 178,437 |
2020-10-28 | $117.94 | $117.94 | $115.50 | $115.55 | $115.40 | 244,440 |
2020-10-27 | $120.32 | $120.49 | $119.44 | $119.63 | $119.48 | 113,544 |
2020-10-26 | $120.53 | $121.41 | $118.08 | $119.51 | $119.36 | 149,216 |
2020-10-23 | $121.89 | $121.95 | $120.77 | $121.92 | $121.77 | 106,305 |
2020-10-22 | $122.36 | $122.74 | $120.25 | $121.95 | $121.80 | 130,883 |
2020-10-21 | $122.96 | $123.77 | $122.18 | $122.31 | $122.16 | 87,780 |
2020-10-20 | $123.17 | $123.82 | $122.51 | $122.72 | $122.57 | 136,064 |
2020-10-19 | $124.99 | $125.39 | $122.30 | $122.68 | $122.53 | 114,806 |
2020-10-16 | $125.19 | $125.42 | $123.97 | $123.97 | $123.81 | 208,235 |
2020-10-15 | $122.61 | $124.58 | $122.43 | $124.33 | $124.17 | 138,391 |
2020-10-14 | $125.67 | $126.15 | $124.15 | $124.88 | $124.72 | 110,950 |
2020-10-13 | $125.94 | $126.60 | $125.10 | $125.37 | $125.21 | 132,276 |
2020-10-12 | $124.35 | $126.39 | $123.94 | $125.52 | $125.36 | 182,145 |
2020-10-09 | $122.48 | $123.10 | $122.31 | $122.89 | $122.74 | 108,320 |
2020-10-08 | $120.88 | $121.20 | $120.41 | $121.01 | $120.86 | 128,932 |
2020-10-07 | $119.12 | $120.13 | $118.88 | $119.93 | $119.78 | 654,352 |
2020-10-06 | $118.50 | $120.32 | $117.37 | $117.56 | $117.41 | 173,046 |
2020-10-05 | $117.15 | $118.96 | $117.15 | $118.95 | $118.80 | 159,827 |
2020-10-02 | $116.67 | $118.46 | $115.93 | $116.33 | $116.18 | 265,855 |
2020-10-01 | $118.90 | $119.82 | $118.49 | $119.39 | $119.24 | 302,892 |
2020-09-30 | $117.00 | $118.59 | $116.67 | $117.22 | $117.07 | 187,745 |
2020-09-29 | $117.06 | $118.06 | $117.00 | $117.25 | $117.10 | 216,196 |
2020-09-28 | $116.54 | $117.23 | $115.59 | $117.18 | $117.03 | 107,901 |
2020-09-25 | $112.67 | $115.10 | $111.62 | $114.80 | $114.66 | 147,020 |
2020-09-24 | $111.11 | $113.91 | $111.11 | $112.62 | $112.48 | 167,010 |
2020-09-23 | $114.93 | $115.31 | $111.92 | $112.23 | $111.96 | 125,682 |
2020-09-22 | $113.65 | $114.93 | $112.44 | $114.78 | $114.50 | 160,871 |
2020-09-21 | $111.06 | $113.05 | $110.20 | $113.01 | $112.73 | 308,059 |
2020-09-18 | $114.86 | $114.97 | $111.35 | $112.90 | $112.62 | 293,558 |
2020-09-17 | $112.54 | $114.65 | $112.11 | $114.40 | $114.12 | 205,244 |
2020-09-16 | $117.28 | $117.50 | $115.31 | $115.37 | $115.09 | 156,644 |
2020-09-15 | $116.63 | $117.26 | $116.25 | $116.73 | $116.44 | 142,864 |
2020-09-14 | $115.07 | $115.90 | $114.51 | $115.31 | $115.03 | 298,146 |
2020-09-11 | $114.60 | $115.15 | $111.84 | $113.15 | $112.87 | 1,724,043 |
2020-09-10 | $116.46 | $116.98 | $112.95 | $113.59 | $113.31 | 241,185 |
2020-09-09 | $114.80 | $116.17 | $113.53 | $115.41 | $115.13 | 254,136 |
2020-09-08 | $113.93 | $115.75 | $112.73 | $112.80 | $112.52 | 380,655 |
2020-09-04 | $119.26 | $120.31 | $114.22 | $118.04 | $117.75 | 471,397 |
2020-09-03 | $124.99 | $124.99 | $119.04 | $120.14 | $119.85 | 357,785 |
2020-09-02 | $125.84 | $127.19 | $124.80 | $126.83 | $126.52 | 143,337 |
2020-09-01 | $122.80 | $124.42 | $122.44 | $124.42 | $124.12 | 88,136 |
2020-08-31 | $121.69 | $122.34 | $121.33 | $121.80 | $121.50 | 187,090 |
2020-08-28 | $120.93 | $122.12 | $120.93 | $122.08 | $121.78 | 80,553 |
2020-08-27 | $121.75 | $121.87 | $119.47 | $120.33 | $120.04 | 137,620 |
2020-08-26 | $119.91 | $121.45 | $119.74 | $121.15 | $120.85 | 93,962 |
2020-08-25 | $118.31 | $119.44 | $118.31 | $119.42 | $119.13 | 103,747 |
2020-08-24 | $118.59 | $119.00 | $117.71 | $118.39 | $118.10 | 94,037 |
2020-08-21 | $117.23 | $117.57 | $116.52 | $117.55 | $117.26 | 120,037 |
2020-08-20 | $116.01 | $117.56 | $115.65 | $117.36 | $117.07 | 81,314 |
2020-08-19 | $117.19 | $117.65 | $116.41 | $116.63 | $116.35 | 62,896 |
2020-08-18 | $117.14 | $117.51 | $116.45 | $117.01 | $116.72 | 128,150 |
2020-08-17 | $116.11 | $117.09 | $116.11 | $116.77 | $116.48 | 80,221 |
2020-08-14 | $116.00 | $116.52 | $115.30 | $115.51 | $115.23 | 99,417 |
2020-08-13 | $116.38 | $116.97 | $115.68 | $116.01 | $115.73 | 119,442 |
2020-08-12 | $114.91 | $116.84 | $114.87 | $116.55 | $116.27 | 91,477 |
2020-08-11 | $115.34 | $116.28 | $113.85 | $114.02 | $113.74 | 119,184 |
2020-08-10 | $116.00 | $116.06 | $114.06 | $115.65 | $115.37 | 156,423 |
2020-08-07 | $116.99 | $117.40 | $114.84 | $115.96 | $115.68 | 165,397 |
2020-08-06 | $117.10 | $117.63 | $116.30 | $117.57 | $117.28 | 158,904 |
2020-08-05 | $118.00 | $118.10 | $117.24 | $117.77 | $117.48 | 139,674 |
2020-08-04 | $116.47 | $117.85 | $116.47 | $117.85 | $117.56 | 133,245 |
2020-08-03 | $115.96 | $117.03 | $115.96 | $116.85 | $116.56 | 200,665 |
2020-07-31 | $115.62 | $115.62 | $113.41 | $115.39 | $115.11 | 183,978 |
2020-07-30 | $112.90 | $115.00 | $112.42 | $114.87 | $114.59 | 128,082 |
2020-07-29 | $112.51 | $114.03 | $112.51 | $113.68 | $113.40 | 107,274 |
2020-07-28 | $112.74 | $112.90 | $111.51 | $111.57 | $111.30 | 95,705 |
2020-07-27 | $111.60 | $113.32 | $111.57 | $113.23 | $112.95 | 130,866 |
2020-07-24 | $111.29 | $112.11 | $110.14 | $110.97 | $110.70 | 194,671 |
2020-07-23 | $114.74 | $115.72 | $112.35 | $112.93 | $112.65 | 173,756 |
2020-07-22 | $114.99 | $115.68 | $114.23 | $114.93 | $114.65 | 140,070 |
2020-07-21 | $116.26 | $116.26 | $114.19 | $114.61 | $114.33 | 316,368 |
2020-07-20 | $112.72 | $115.68 | $112.33 | $115.48 | $115.20 | 129,396 |
2020-07-17 | $112.33 | $112.84 | $111.52 | $112.67 | $112.39 | 584,987 |
2020-07-16 | $111.13 | $112.06 | $110.58 | $111.70 | $111.43 | 146,054 |
2020-07-15 | $112.49 | $113.04 | $111.01 | $112.44 | $112.17 | 222,012 |
2020-07-14 | $109.86 | $112.32 | $108.76 | $112.14 | $111.87 | 334,510 |
2020-07-13 | $114.69 | $115.47 | $110.93 | $111.09 | $110.82 | 1,040,363 |
2020-07-10 | $113.77 | $113.77 | $112.39 | $113.63 | $113.35 | 101,115 |
2020-07-09 | $113.31 | $114.36 | $111.80 | $113.85 | $113.57 | 143,788 |
2020-07-08 | $112.02 | $112.66 | $111.14 | $112.58 | $112.31 | 109,163 |
2020-07-07 | $111.72 | $113.01 | $111.06 | $111.13 | $110.86 | 80,509 |
2020-07-06 | $111.57 | $112.89 | $111.46 | $112.23 | $111.96 | 132,635 |
2020-07-02 | $110.25 | $110.72 | $109.73 | $109.88 | $109.61 | 134,558 |
2020-07-01 | $109.21 | $109.59 | $108.38 | $108.91 | $108.64 | 145,861 |
2020-06-30 | $107.31 | $109.51 | $107.14 | $109.08 | $108.81 | 142,870 |
2020-06-29 | $106.19 | $106.87 | $104.69 | $106.87 | $106.61 | 124,519 |
2020-06-26 | $107.30 | $107.59 | $105.45 | $106.18 | $105.92 | 210,036 |
2020-06-25 | $106.34 | $107.50 | $104.98 | $107.50 | $107.24 | 114,624 |
2020-06-24 | $108.40 | $109.05 | $106.02 | $106.58 | $106.13 | 148,303 |
2020-06-23 | $109.75 | $110.15 | $108.91 | $109.01 | $108.55 | 163,610 |
2020-06-22 | $107.74 | $108.76 | $107.22 | $108.66 | $108.21 | 110,053 |
2020-06-19 | $109.31 | $109.71 | $107.22 | $107.82 | $107.37 | 133,461 |
2020-06-18 | $107.72 | $108.30 | $107.43 | $108.11 | $107.66 | 89,474 |
2020-06-17 | $108.28 | $108.82 | $107.55 | $107.85 | $107.40 | 108,746 |
2020-06-16 | $108.36 | $108.77 | $105.98 | $107.45 | $107.00 | 220,864 |
2020-06-15 | $101.93 | $105.45 | $101.47 | $105.19 | $104.75 | 448,195 |
2020-06-12 | $105.30 | $105.73 | $102.00 | $103.99 | $103.55 | 598,483 |
2020-06-11 | $106.70 | $106.83 | $102.39 | $102.45 | $102.02 | 401,076 |
2020-06-10 | $109.05 | $109.81 | $108.62 | $109.01 | $108.55 | 155,236 |
2020-06-09 | $108.22 | $109.13 | $107.93 | $108.51 | $108.06 | 304,643 |
2020-06-08 | $108.77 | $108.95 | $107.43 | $108.87 | $108.41 | 304,135 |
2020-06-05 | $106.99 | $109.46 | $106.75 | $108.47 | $108.02 | 106,813 |
2020-06-04 | $105.72 | $106.90 | $104.99 | $105.75 | $105.31 | 131,311 |
2020-06-03 | $105.00 | $106.50 | $105.00 | $106.06 | $105.62 | 166,167 |
2020-06-02 | $103.12 | $104.13 | $102.29 | $104.10 | $103.66 | 130,703 |
2020-06-01 | $102.76 | $103.40 | $102.20 | $102.96 | $102.53 | 254,331 |
2020-05-29 | $101.13 | $103.35 | $100.60 | $103.15 | $102.72 | 181,322 |
2020-05-28 | $101.22 | $103.19 | $100.73 | $100.94 | $100.52 | 159,709 |
2020-05-27 | $100.93 | $101.86 | $98.35 | $101.86 | $101.43 | 189,733 |
2020-05-26 | $101.98 | $102.56 | $100.68 | $100.80 | $100.38 | 207,704 |
2020-05-22 | $99.59 | $100.10 | $98.57 | $100.08 | $99.66 | 142,516 |
2020-05-21 | $101.01 | $101.38 | $99.34 | $99.72 | $99.30 | 87,661 |
2020-05-20 | $100.03 | $101.70 | $100.03 | $101.19 | $100.77 | 136,370 |
2020-05-19 | $98.90 | $100.14 | $98.50 | $98.53 | $98.12 | 154,007 |
2020-05-18 | $97.39 | $98.76 | $97.19 | $98.29 | $97.88 | 111,374 |
2020-05-15 | $93.88 | $95.33 | $93.54 | $95.20 | $94.80 | 105,980 |
2020-05-14 | $93.00 | $95.86 | $91.84 | $95.82 | $95.42 | 257,559 |
2020-05-13 | $96.00 | $96.69 | $92.73 | $93.88 | $93.49 | 312,318 |
2020-05-12 | $99.03 | $99.13 | $96.03 | $96.06 | $95.66 | 149,152 |
2020-05-11 | $97.62 | $99.03 | $97.50 | $98.39 | $97.98 | 125,663 |
2020-05-08 | $96.91 | $98.26 | $96.51 | $98.25 | $97.84 | 334,624 |
2020-05-07 | $96.32 | $96.80 | $95.77 | $96.20 | $95.80 | 146,449 |
2020-05-06 | $94.99 | $96.15 | $94.66 | $94.97 | $94.57 | 160,692 |
2020-05-05 | $93.99 | $95.41 | $93.89 | $94.29 | $93.90 | 234,352 |
2020-05-04 | $91.22 | $92.54 | $90.81 | $92.46 | $92.07 | 231,959 |
2020-05-01 | $93.62 | $93.81 | $91.30 | $91.70 | $91.32 | 176,082 |
2020-04-30 | $97.84 | $97.84 | $95.75 | $95.93 | $95.53 | 193,450 |
2020-04-29 | $95.97 | $98.18 | $95.49 | $97.74 | $97.33 | 164,039 |
2020-04-28 | $96.64 | $96.88 | $93.97 | $94.09 | $93.70 | 123,093 |
2020-04-27 | $95.27 | $95.88 | $95.01 | $95.35 | $94.95 | 241,576 |
2020-04-24 | $92.58 | $94.24 | $91.90 | $94.07 | $93.68 | 305,263 |
2020-04-23 | $92.91 | $93.86 | $92.20 | $92.40 | $92.01 | 122,428 |
2020-04-22 | $91.50 | $93.46 | $91.39 | $93.18 | $92.79 | 127,252 |
2020-04-21 | $91.95 | $92.00 | $88.64 | $89.00 | $88.63 | 238,524 |
2020-04-20 | $93.49 | $94.68 | $93.00 | $93.16 | $92.77 | 254,533 |
2020-04-17 | $94.79 | $94.97 | $93.40 | $94.62 | $94.22 | 359,133 |
2020-04-16 | $92.63 | $93.53 | $91.70 | $93.34 | $92.95 | 240,711 |
2020-04-15 | $91.91 | $92.22 | $90.63 | $91.70 | $91.32 | 209,769 |
2020-04-14 | $91.52 | $93.63 | $91.52 | $93.47 | $93.08 | 238,358 |
2020-04-13 | $88.91 | $89.84 | $88.15 | $89.80 | $89.42 | 376,686 |
2020-04-09 | $90.87 | $91.60 | $88.72 | $89.43 | $89.06 | 221,558 |
2020-04-08 | $88.37 | $90.21 | $87.65 | $89.91 | $89.53 | 452,048 |
2020-04-07 | $90.43 | $90.53 | $87.16 | $87.30 | $86.93 | 312,439 |
2020-04-06 | $83.81 | $88.03 | $83.59 | $87.49 | $87.12 | 224,684 |
2020-04-03 | $81.46 | $82.13 | $79.57 | $80.37 | $80.03 | 127,026 |
2020-04-02 | $79.54 | $82.14 | $79.25 | $81.64 | $81.30 | 168,252 |
2020-04-01 | $81.34 | $83.17 | $79.52 | $80.30 | $79.96 | 261,594 |
2020-03-31 | $85.67 | $86.90 | $83.95 | $84.52 | $84.17 | 263,713 |
2020-03-30 | $83.58 | $86.04 | $83.11 | $85.83 | $85.47 | 211,058 |
2020-03-27 | $84.09 | $85.01 | $82.45 | $82.49 | $82.14 | 1,037,007 |
2020-03-26 | $82.26 | $86.72 | $82.26 | $86.72 | $86.36 | 298,519 |
2020-03-25 | $82.72 | $85.22 | $80.27 | $81.51 | $81.00 | 458,255 |
2020-03-24 | $79.29 | $82.22 | $79.29 | $82.02 | $81.51 | 520,873 |
2020-03-23 | $74.57 | $76.35 | $72.47 | $74.85 | $74.38 | 730,031 |
2020-03-20 | $78.50 | $79.68 | $74.00 | $74.00 | $73.54 | 601,771 |
2020-03-19 | $74.42 | $78.50 | $72.56 | $76.49 | $76.01 | 472,480 |
2020-03-18 | $74.70 | $77.69 | $71.61 | $74.81 | $74.34 | 475,237 |
2020-03-17 | $75.58 | $80.60 | $73.08 | $79.97 | $79.47 | 512,928 |
2020-03-16 | $75.69 | $80.65 | $73.42 | $74.00 | $73.54 | 579,737 |
2020-03-13 | $82.29 | $85.47 | $77.88 | $84.61 | $84.08 | 1,703,148 |
2020-03-12 | $80.12 | $83.49 | $60.33 | $77.63 | $77.15 | 1,096,467 |
2020-03-11 | $87.83 | $88.69 | $85.02 | $86.22 | $85.68 | 355,843 |
2020-03-10 | $89.39 | $90.41 | $85.85 | $90.39 | $89.83 | 737,160 |
2020-03-09 | $86.01 | $90.01 | $83.38 | $86.00 | $85.47 | 1,125,741 |
2020-03-06 | $92.24 | $94.08 | $91.07 | $93.32 | $92.74 | 229,077 |
2020-03-05 | $95.77 | $97.55 | $94.75 | $95.41 | $94.82 | 164,879 |
2020-03-04 | $96.17 | $98.56 | $95.10 | $98.56 | $97.95 | 359,014 |
2020-03-03 | $97.62 | $98.88 | $93.50 | $94.22 | $93.63 | 439,571 |
2020-03-02 | $95.20 | $97.51 | $93.30 | $97.51 | $96.90 | 423,334 |
2020-02-28 | $89.68 | $94.49 | $89.59 | $94.24 | $93.65 | 759,022 |
2020-02-27 | $94.92 | $96.80 | $93.17 | $93.24 | $92.66 | 580,378 |
2020-02-26 | $98.08 | $100.01 | $97.25 | $97.73 | $97.12 | 364,338 |
2020-02-25 | $101.68 | $101.92 | $97.26 | $97.69 | $97.08 | 570,635 |
2020-02-24 | $100.72 | $101.90 | $100.06 | $100.63 | $100.00 | 447,477 |
2020-02-21 | $107.20 | $107.26 | $104.53 | $105.04 | $104.39 | 271,737 |
2020-02-20 | $108.96 | $109.10 | $106.24 | $107.83 | $107.16 | 200,000 |
2020-02-19 | $108.45 | $109.50 | $108.45 | $109.31 | $108.63 | 123,508 |
2020-02-18 | $107.31 | $107.78 | $107.10 | $107.65 | $106.98 | 136,264 |
2020-02-14 | $108.96 | $109.00 | $107.86 | $108.31 | $107.64 | 142,255 |
2020-02-13 | $107.58 | $108.90 | $107.41 | $108.42 | $107.75 | 145,474 |
2020-02-12 | $108.04 | $108.56 | $107.95 | $108.49 | $107.82 | 179,128 |
2020-02-11 | $107.16 | $107.95 | $106.90 | $107.26 | $106.59 | 131,200 |
2020-02-10 | $104.45 | $106.43 | $104.45 | $106.43 | $105.77 | 135,931 |
2020-02-07 | $105.90 | $105.90 | $104.90 | $104.94 | $104.29 | 171,950 |
2020-02-06 | $106.09 | $106.52 | $105.46 | $106.48 | $105.82 | 165,633 |
2020-02-05 | $106.47 | $106.61 | $105.01 | $105.73 | $105.07 | 227,533 |
2020-02-04 | $103.86 | $104.83 | $103.67 | $104.83 | $104.18 | 329,184 |
2020-02-03 | $100.88 | $102.24 | $100.88 | $102.12 | $101.49 | 254,657 |
2020-01-31 | $102.59 | $102.59 | $100.05 | $100.32 | $99.70 | 179,530 |
2020-01-30 | $102.20 | $103.12 | $101.51 | $103.11 | $102.47 | 134,222 |
2020-01-29 | $104.02 | $104.22 | $103.00 | $103.00 | $102.36 | 139,230 |
2020-01-28 | $103.19 | $104.32 | $102.85 | $104.10 | $103.45 | 133,862 |
2020-01-27 | $102.56 | $103.03 | $102.00 | $102.35 | $101.71 | 201,938 |
2020-01-24 | $107.10 | $107.29 | $104.72 | $105.30 | $104.65 | 171,895 |
2020-01-23 | $105.70 | $106.39 | $105.23 | $106.34 | $105.68 | 152,613 |
2020-01-22 | $105.86 | $106.44 | $105.38 | $105.56 | $104.90 | 123,617 |
2020-01-21 | $104.80 | $105.51 | $104.63 | $105.12 | $104.47 | 136,188 |
2020-01-17 | $105.50 | $105.50 | $104.62 | $105.24 | $104.59 | 127,106 |
2020-01-16 | $104.47 | $105.02 | $104.03 | $105.02 | $104.37 | 224,995 |
2020-01-15 | $104.10 | $104.31 | $103.24 | $103.59 | $102.95 | 171,159 |
2020-01-14 | $104.21 | $104.71 | $103.70 | $104.06 | $103.41 | 158,687 |
2020-01-13 | $103.63 | $104.25 | $103.54 | $104.23 | $103.58 | 199,739 |
2020-01-10 | $103.88 | $103.92 | $102.98 | $103.10 | $102.46 | 217,500 |
2020-01-09 | $103.58 | $103.80 | $102.72 | $103.50 | $102.86 | 172,947 |
2020-01-08 | $102.00 | $103.14 | $101.70 | $102.61 | $101.97 | 191,076 |
2020-01-07 | $101.38 | $102.26 | $101.17 | $102.04 | $101.41 | 234,550 |
2020-01-06 | $100.05 | $100.96 | $99.76 | $100.96 | $100.33 | 284,180 |
2020-01-03 | $100.91 | $101.68 | $100.74 | $101.08 | $100.45 | 347,085 |
2020-01-02 | $101.15 | $102.31 | $101.13 | $102.31 | $101.67 | 497,163 |
2019-12-31 | $99.53 | $100.13 | $99.46 | $100.10 | $99.48 | 131,758 |
2019-12-30 | $100.44 | $100.57 | $99.16 | $99.76 | $99.14 | 169,962 |
2019-12-27 | $101.13 | $101.13 | $100.25 | $100.43 | $99.81 | 85,224 |
2019-12-26 | $100.61 | $100.80 | $100.44 | $100.70 | $100.07 | 69,163 |
2019-12-24 | $100.51 | $100.51 | $100.05 | $100.41 | $99.79 | 55,040 |
2019-12-23 | $100.56 | $100.67 | $100.20 | $100.26 | $99.64 | 158,946 |
2019-12-20 | $99.86 | $100.27 | $99.62 | $100.13 | $99.51 | 112,039 |
2019-12-19 | $99.09 | $99.42 | $98.80 | $99.42 | $98.80 | 90,953 |
2019-12-18 | $98.59 | $98.92 | $98.44 | $98.71 | $98.10 | 115,470 |
2019-12-17 | $98.83 | $98.89 | $98.20 | $98.39 | $97.78 | 168,828 |
2019-12-16 | $98.29 | $98.93 | $98.10 | $98.38 | $97.77 | 196,659 |
2019-12-13 | $97.08 | $98.15 | $96.98 | $97.32 | $96.71 | 919,969 |
2019-12-12 | $95.67 | $97.63 | $95.61 | $97.45 | $96.62 | 186,528 |
2019-12-11 | $94.94 | $95.92 | $94.94 | $95.83 | $95.02 | 82,475 |
2019-12-10 | $94.79 | $95.26 | $94.48 | $94.62 | $93.82 | 135,627 |
2019-12-09 | $94.92 | $95.20 | $94.44 | $94.44 | $93.64 | 98,200 |
2019-12-06 | $94.54 | $95.09 | $94.54 | $94.95 | $94.15 | 131,852 |
2019-12-05 | $93.97 | $94.23 | $93.54 | $93.81 | $93.01 | 143,014 |
2019-12-04 | $93.62 | $93.88 | $93.39 | $93.55 | $92.76 | 83,849 |
2019-12-03 | $92.14 | $92.80 | $91.69 | $92.80 | $92.01 | 123,477 |
2019-12-02 | $95.44 | $95.44 | $93.53 | $93.78 | $92.99 | 230,219 |
2019-11-29 | $95.63 | $95.67 | $95.24 | $95.28 | $94.47 | 91,483 |
2019-11-27 | $95.42 | $95.92 | $95.34 | $95.91 | $95.10 | 634,815 |
2019-11-26 | $95.02 | $95.22 | $94.79 | $95.07 | $94.26 | 72,645 |
2019-11-25 | $94.09 | $95.10 | $93.97 | $95.10 | $94.29 | 119,610 |
2019-11-22 | $93.62 | $93.87 | $93.06 | $93.57 | $92.78 | 87,828 |
2019-11-21 | $93.84 | $93.99 | $93.00 | $93.35 | $92.56 | 128,192 |
2019-11-20 | $94.35 | $94.82 | $93.37 | $94.00 | $93.20 | 181,217 |
2019-11-19 | $95.16 | $95.30 | $94.27 | $94.74 | $93.94 | 114,180 |
2019-11-18 | $94.75 | $95.01 | $94.27 | $94.76 | $93.96 | 150,025 |
2019-11-15 | $94.75 | $95.01 | $94.53 | $94.78 | $93.98 | 111,789 |
2019-11-14 | $93.87 | $94.02 | $93.40 | $93.98 | $93.18 | 67,039 |
2019-11-13 | $93.62 | $94.31 | $93.25 | $94.15 | $93.35 | 90,408 |
2019-11-12 | $94.02 | $94.61 | $93.79 | $94.07 | $93.27 | 128,356 |
2019-11-11 | $93.53 | $93.91 | $93.21 | $93.71 | $92.92 | 64,212 |
2019-11-08 | $93.36 | $94.08 | $92.94 | $94.08 | $93.28 | 442,971 |
2019-11-07 | $93.88 | $94.37 | $93.31 | $93.73 | $92.94 | 136,399 |
2019-11-06 | $93.20 | $93.20 | $92.28 | $92.81 | $92.02 | 101,049 |
2019-11-05 | $93.73 | $93.92 | $93.03 | $93.36 | $92.57 | 130,411 |
2019-11-04 | $92.93 | $93.43 | $92.71 | $93.33 | $92.54 | 133,434 |
2019-11-01 | $91.28 | $92.09 | $91.04 | $92.09 | $91.31 | 146,286 |
2019-10-31 | $91.16 | $91.16 | $89.87 | $90.47 | $89.70 | 79,002 |
2019-10-30 | $91.38 | $91.43 | $90.52 | $91.40 | $90.63 | 110,305 |
2019-10-29 | $91.47 | $91.79 | $90.89 | $90.89 | $90.12 | 85,423 |
2019-10-28 | $90.93 | $91.58 | $90.93 | $91.50 | $90.72 | 104,696 |
2019-10-25 | $89.50 | $90.49 | $89.50 | $90.35 | $89.58 | 128,908 |
2019-10-24 | $88.54 | $89.54 | $88.54 | $89.53 | $88.77 | 132,356 |
2019-10-23 | $87.53 | $88.10 | $87.27 | $87.69 | $86.95 | 100,835 |
2019-10-22 | $89.69 | $90.01 | $88.34 | $88.34 | $87.59 | 89,146 |
2019-10-21 | $88.85 | $89.43 | $88.68 | $89.41 | $88.65 | 65,829 |
2019-10-18 | $89.06 | $89.19 | $87.60 | $88.19 | $87.44 | 142,558 |
2019-10-17 | $89.78 | $90.01 | $88.86 | $89.26 | $88.50 | 72,770 |
2019-10-16 | $89.61 | $89.74 | $88.96 | $89.15 | $88.39 | 280,733 |
2019-10-15 | $89.28 | $90.58 | $88.96 | $90.37 | $89.60 | 143,055 |
2019-10-14 | $88.80 | $89.03 | $88.57 | $88.87 | $88.12 | 124,445 |
2019-10-11 | $88.43 | $89.70 | $88.43 | $88.84 | $88.09 | 157,580 |
2019-10-10 | $86.35 | $87.65 | $86.35 | $87.12 | $86.38 | 89,602 |
2019-10-09 | $86.27 | $86.87 | $86.03 | $86.38 | $85.65 | 136,253 |
2019-10-08 | $86.55 | $86.59 | $85.23 | $85.23 | $84.51 | 188,803 |
2019-10-07 | $87.69 | $88.16 | $87.38 | $87.38 | $86.64 | 137,985 |
2019-10-04 | $86.89 | $87.86 | $86.81 | $87.85 | $87.11 | 130,888 |
2019-10-03 | $85.27 | $86.54 | $84.30 | $86.54 | $85.81 | 425,351 |
2019-10-02 | $85.98 | $85.98 | $84.65 | $85.28 | $84.56 | 538,640 |
2019-10-01 | $87.92 | $88.53 | $86.33 | $86.61 | $85.88 | 626,264 |
2019-09-30 | $87.11 | $87.77 | $86.87 | $87.53 | $86.79 | 237,027 |
2019-09-27 | $88.44 | $88.46 | $86.13 | $86.74 | $86.00 | 132,375 |
2019-09-26 | $88.43 | $88.94 | $87.94 | $88.76 | $88.01 | 103,459 |
2019-09-25 | $86.87 | $88.68 | $86.12 | $88.40 | $87.65 | 142,990 |
2019-09-24 | $89.22 | $89.31 | $86.97 | $87.27 | $86.34 | 264,213 |
2019-09-23 | $88.44 | $89.14 | $88.30 | $88.85 | $87.90 | 64,333 |
2019-09-20 | $89.92 | $89.92 | $88.16 | $88.44 | $87.49 | 181,471 |
2019-09-19 | $90.22 | $90.57 | $89.57 | $89.60 | $88.64 | 113,020 |
2019-09-18 | $89.77 | $90.02 | $88.79 | $90.02 | $89.06 | 57,684 |
2019-09-17 | $89.70 | $90.08 | $89.35 | $90.01 | $89.05 | 139,062 |
2019-09-16 | $89.28 | $89.94 | $88.88 | $89.69 | $88.73 | 117,735 |
2019-09-13 | $90.63 | $90.63 | $90.03 | $90.07 | $89.11 | 324,984 |
2019-09-12 | $91.04 | $91.31 | $90.26 | $90.41 | $89.44 | 239,286 |
2019-09-11 | $89.47 | $90.37 | $89.29 | $90.37 | $89.40 | 119,999 |
2019-09-10 | $88.77 | $89.11 | $88.29 | $89.11 | $88.16 | 127,007 |
2019-09-09 | $89.71 | $89.88 | $88.79 | $89.27 | $88.31 | 434,145 |
2019-09-06 | $89.26 | $89.68 | $88.84 | $89.25 | $88.30 | 117,260 |
2019-09-05 | $88.22 | $89.63 | $88.01 | $89.14 | $88.19 | 246,601 |
2019-09-04 | $86.31 | $86.94 | $86.11 | $86.85 | $85.92 | 129,428 |
2019-09-03 | $85.53 | $85.87 | $84.77 | $85.18 | $84.27 | 114,767 |
2019-08-30 | $86.55 | $86.78 | $85.71 | $86.17 | $85.25 | 67,464 |
2019-08-29 | $85.47 | $86.36 | $85.47 | $85.92 | $85.00 | 109,008 |
2019-08-28 | $83.53 | $84.38 | $83.00 | $84.24 | $83.34 | 77,795 |
2019-08-27 | $85.02 | $85.29 | $83.73 | $84.19 | $83.29 | 92,844 |
2019-08-26 | $84.62 | $84.62 | $84.02 | $84.41 | $83.51 | 156,812 |
2019-08-23 | $85.71 | $86.62 | $83.27 | $83.56 | $82.67 | 125,951 |
2019-08-22 | $86.68 | $86.84 | $85.65 | $86.44 | $85.52 | 193,303 |
2019-08-21 | $86.50 | $86.85 | $86.19 | $86.41 | $85.49 | 75,650 |
2019-08-20 | $86.26 | $86.41 | $85.68 | $85.70 | $84.78 | 91,625 |
2019-08-19 | $86.33 | $86.69 | $85.95 | $86.29 | $85.37 | 157,996 |
2019-08-16 | $83.90 | $85.05 | $83.90 | $84.84 | $83.93 | 162,878 |
2019-08-15 | $83.69 | $83.74 | $82.57 | $83.22 | $82.33 | 524,460 |
2019-08-14 | $84.50 | $84.70 | $83.07 | $83.51 | $82.62 | 382,981 |
2019-08-13 | $83.59 | $86.53 | $83.40 | $86.10 | $85.18 | 353,310 |
2019-08-12 | $84.42 | $84.73 | $83.40 | $83.75 | $82.85 | 112,043 |
2019-08-09 | $85.57 | $86.02 | $84.49 | $85.03 | $84.12 | 323,625 |
2019-08-08 | $84.50 | $86.25 | $84.25 | $86.25 | $85.33 | 295,480 |
2019-08-07 | $82.12 | $83.72 | $82.09 | $83.54 | $82.65 | 246,196 |
2019-08-06 | $82.94 | $83.74 | $82.24 | $83.17 | $82.28 | 182,965 |
2019-08-05 | $83.26 | $83.26 | $81.42 | $82.02 | $81.14 | 452,601 |
2019-08-02 | $86.14 | $86.56 | $84.98 | $85.44 | $84.53 | 434,209 |
2019-08-01 | $88.43 | $90.38 | $86.86 | $87.46 | $86.52 | 226,927 |
2019-07-31 | $90.39 | $90.39 | $87.49 | $88.29 | $87.35 | 249,696 |
2019-07-30 | $90.09 | $90.93 | $90.09 | $90.69 | $89.72 | 66,988 |
2019-07-29 | $91.12 | $91.17 | $89.99 | $90.88 | $89.91 | 80,833 |
2019-07-26 | $91.63 | $91.76 | $91.28 | $91.30 | $90.32 | 177,899 |
2019-07-25 | $91.79 | $91.79 | $90.97 | $91.07 | $90.10 | 132,689 |
2019-07-24 | $90.98 | $92.37 | $90.98 | $92.25 | $91.26 | 131,149 |
2019-07-23 | $90.38 | $90.84 | $90.00 | $90.78 | $89.81 | 104,433 |
2019-07-22 | $89.25 | $90.23 | $89.25 | $90.07 | $89.11 | 120,191 |
2019-07-19 | $89.81 | $89.81 | $88.76 | $88.84 | $87.89 | 148,794 |
2019-07-18 | $88.40 | $89.57 | $88.40 | $89.32 | $88.36 | 72,221 |
2019-07-17 | $88.95 | $89.15 | $88.53 | $88.53 | $87.58 | 71,979 |
2019-07-16 | $89.17 | $89.17 | $88.33 | $88.55 | $87.60 | 156,569 |
2019-07-15 | $89.52 | $89.71 | $89.16 | $89.50 | $88.54 | 135,411 |
2019-07-12 | $88.75 | $89.61 | $88.75 | $89.55 | $88.59 | 157,955 |
2019-07-11 | $88.65 | $88.78 | $88.05 | $88.54 | $87.59 | 225,863 |
2019-07-10 | $88.23 | $89.05 | $88.02 | $88.35 | $87.40 | 145,902 |
2019-07-09 | $86.38 | $87.62 | $86.38 | $87.57 | $86.63 | 86,455 |
2019-07-08 | $86.77 | $86.96 | $86.48 | $86.94 | $86.01 | 95,676 |
2019-07-05 | $86.75 | $87.44 | $86.36 | $87.36 | $86.43 | 143,018 |
2019-07-03 | $87.57 | $87.68 | $87.13 | $87.63 | $86.69 | 79,890 |
2019-07-02 | $87.28 | $87.34 | $86.65 | $87.17 | $86.24 | 471,975 |
2019-07-01 | $88.02 | $88.56 | $86.95 | $87.44 | $86.50 | 575,490 |
2019-06-28 | $85.58 | $85.75 | $85.14 | $85.49 | $84.58 | 152,675 |
2019-06-27 | $84.50 | $85.29 | $84.50 | $85.12 | $84.21 | 81,950 |
2019-06-26 | $83.88 | $84.60 | $83.88 | $84.19 | $83.29 | 78,378 |
2019-06-25 | $84.13 | $84.13 | $82.61 | $82.67 | $81.79 | 95,892 |
2019-06-24 | $84.19 | $84.43 | $84.01 | $84.14 | $83.24 | 141,165 |
2019-06-21 | $84.23 | $84.76 | $84.03 | $84.07 | $83.17 | 117,620 |
2019-06-20 | $85.00 | $85.13 | $83.92 | $84.54 | $83.63 | 116,635 |
2019-06-19 | $83.10 | $83.64 | $82.74 | $83.46 | $82.57 | 122,398 |
2019-06-18 | $81.70 | $83.49 | $81.59 | $82.94 | $82.05 | 146,243 |
2019-06-17 | $81.00 | $81.29 | $80.67 | $80.67 | $79.81 | 69,327 |
2019-06-14 | $80.85 | $81.17 | $80.66 | $80.87 | $80.00 | 197,766 |
2019-06-13 | $82.31 | $82.54 | $81.99 | $82.16 | $81.14 | 176,363 |
2019-06-12 | $82.45 | $82.56 | $81.87 | $81.91 | $80.89 | 105,002 |
2019-06-11 | $84.02 | $84.02 | $82.63 | $83.01 | $81.98 | 61,606 |
2019-06-10 | $82.31 | $83.78 | $82.20 | $83.04 | $82.01 | 168,505 |
2019-06-07 | $80.82 | $81.75 | $80.78 | $81.52 | $80.50 | 91,662 |
2019-06-06 | $79.62 | $80.62 | $79.42 | $80.36 | $79.36 | 91,379 |
2019-06-05 | $80.02 | $80.24 | $78.63 | $79.50 | $78.51 | 208,209 |
2019-06-04 | $77.64 | $79.39 | $77.13 | $79.33 | $78.34 | 195,558 |
2019-06-03 | $78.12 | $78.20 | $76.14 | $76.52 | $75.57 | 1,149,810 |
2019-05-31 | $78.03 | $78.75 | $77.82 | $77.85 | $76.88 | 231,946 |
2019-05-30 | $78.65 | $79.47 | $78.58 | $79.07 | $78.09 | 132,795 |
2019-05-29 | $78.51 | $79.09 | $78.11 | $78.70 | $77.72 | 239,797 |
2019-05-28 | $79.75 | $80.26 | $79.07 | $79.14 | $78.15 | 114,762 |
2019-05-24 | $80.06 | $80.44 | $79.42 | $79.42 | $78.43 | 131,303 |
2019-05-23 | $79.94 | $79.94 | $78.95 | $79.61 | $78.62 | 170,139 |
2019-05-22 | $80.92 | $81.56 | $80.92 | $81.13 | $80.12 | 112,886 |
2019-05-21 | $81.55 | $82.07 | $81.41 | $81.86 | $80.84 | 172,854 |
2019-05-20 | $81.21 | $81.32 | $80.06 | $80.47 | $79.47 | 155,477 |
2019-05-17 | $83.02 | $84.28 | $82.66 | $82.83 | $81.80 | 118,220 |
2019-05-16 | $83.80 | $84.75 | $83.56 | $84.16 | $83.11 | 141,265 |
2019-05-15 | $82.34 | $84.30 | $82.14 | $84.01 | $82.96 | 378,687 |
2019-05-14 | $82.08 | $83.45 | $81.94 | $83.00 | $81.97 | 99,058 |
2019-05-13 | $82.51 | $83.05 | $81.20 | $81.44 | $80.43 | 279,980 |
2019-05-10 | $84.26 | $85.31 | $83.01 | $84.94 | $83.88 | 238,550 |
2019-05-09 | $84.35 | $85.30 | $83.27 | $84.96 | $83.90 | 241,511 |
2019-05-08 | $85.46 | $86.29 | $85.23 | $85.52 | $84.45 | 288,969 |
2019-05-07 | $87.02 | $87.18 | $85.09 | $85.91 | $84.84 | 356,307 |
2019-05-06 | $86.84 | $88.22 | $86.32 | $88.09 | $86.99 | 157,948 |
2019-05-03 | $88.84 | $89.25 | $88.47 | $89.24 | $88.13 | 247,190 |
2019-05-02 | $88.49 | $89.61 | $88.09 | $88.66 | $87.56 | 392,661 |
2019-05-01 | $89.93 | $90.22 | $88.50 | $88.50 | $87.40 | 170,735 |
2019-04-30 | $88.73 | $89.39 | $88.35 | $89.33 | $88.22 | 94,751 |
2019-04-29 | $88.84 | $89.21 | $88.62 | $88.86 | $87.75 | 143,282 |
2019-04-26 | $88.10 | $88.89 | $87.37 | $88.85 | $87.74 | 1,025,391 |
2019-04-25 | $89.71 | $89.71 | $88.19 | $88.97 | $87.86 | 182,459 |
2019-04-24 | $89.42 | $90.20 | $89.37 | $89.59 | $88.47 | 243,356 |
2019-04-23 | $88.76 | $89.56 | $88.74 | $89.37 | $88.26 | 214,226 |
2019-04-22 | $88.03 | $88.38 | $87.80 | $88.37 | $87.27 | 215,165 |
2019-04-18 | $88.35 | $88.40 | $87.60 | $88.32 | $87.22 | 133,578 |
2019-04-17 | $89.09 | $89.30 | $88.16 | $88.49 | $87.39 | 109,816 |
2019-04-16 | $87.57 | $88.25 | $87.57 | $88.21 | $87.11 | 96,296 |
2019-04-15 | $87.51 | $87.51 | $86.62 | $87.17 | $86.08 | 129,872 |
2019-04-12 | $87.21 | $87.47 | $86.92 | $87.47 | $86.38 | 621,194 |
2019-04-11 | $86.71 | $87.00 | $86.43 | $86.54 | $85.46 | 125,590 |
2019-04-10 | $86.23 | $86.74 | $86.10 | $86.65 | $85.57 | 76,473 |
2019-04-09 | $86.38 | $86.41 | $85.93 | $86.14 | $85.07 | 104,911 |
2019-04-08 | $86.06 | $86.59 | $85.63 | $86.51 | $85.43 | 139,564 |
2019-04-05 | $85.98 | $86.30 | $85.75 | $86.23 | $85.16 | 103,891 |
2019-04-04 | $85.87 | $86.37 | $85.06 | $85.58 | $84.51 | 93,089 |
2019-04-03 | $85.50 | $86.61 | $85.37 | $85.99 | $84.92 | 233,077 |
2019-04-02 | $84.33 | $84.70 | $84.04 | $84.59 | $83.54 | 138,897 |
2019-04-01 | $83.54 | $84.37 | $83.27 | $84.30 | $83.25 | 375,992 |
2019-03-29 | $81.94 | $82.50 | $81.89 | $82.37 | $81.34 | 126,703 |
2019-03-28 | $81.21 | $81.83 | $80.66 | $81.22 | $80.21 | 120,704 |
2019-03-27 | $82.19 | $82.44 | $80.51 | $81.07 | $80.06 | 132,596 |
2019-03-26 | $82.38 | $82.84 | $81.72 | $82.18 | $81.16 | 125,174 |
2019-03-25 | $81.81 | $82.22 | $81.00 | $81.62 | $80.60 | 217,765 |
2019-03-22 | $84.10 | $84.23 | $82.13 | $82.19 | $81.17 | 144,077 |
2019-03-21 | $82.17 | $84.80 | $82.17 | $84.48 | $83.43 | 149,968 |
2019-03-20 | $82.68 | $82.87 | $81.68 | $82.27 | $81.13 | 103,642 |
2019-03-19 | $82.41 | $82.86 | $82.34 | $82.64 | $81.50 | 200,707 |
2019-03-18 | $82.17 | $82.60 | $81.56 | $81.98 | $80.85 | 751,300 |
2019-03-15 | $81.28 | $82.42 | $81.28 | $82.09 | $80.95 | 111,205 |
2019-03-14 | $80.94 | $81.22 | $80.81 | $80.90 | $79.78 | 69,632 |
2019-03-13 | $81.16 | $81.66 | $80.95 | $80.95 | $79.83 | 127,474 |
2019-03-12 | $80.61 | $81.02 | $80.14 | $80.78 | $79.66 | 118,673 |
2019-03-11 | $79.01 | $80.58 | $79.01 | $80.32 | $79.21 | 86,541 |
2019-03-08 | $77.50 | $78.72 | $77.35 | $78.64 | $77.55 | 90,774 |
2019-03-07 | $79.19 | $79.42 | $78.31 | $78.72 | $77.63 | 116,814 |
2019-03-06 | $80.24 | $80.24 | $79.40 | $79.42 | $78.32 | 172,463 |
2019-03-05 | $80.24 | $80.58 | $79.84 | $80.34 | $79.23 | 87,727 |
2019-03-04 | $81.20 | $81.34 | $79.42 | $80.40 | $79.29 | 136,863 |
2019-03-01 | $80.91 | $81.08 | $80.04 | $80.73 | $79.61 | 143,136 |
2019-02-28 | $79.99 | $80.46 | $79.74 | $80.12 | $79.01 | 109,027 |
2019-02-27 | $80.43 | $80.65 | $79.67 | $80.26 | $79.15 | 99,646 |
2019-02-26 | $80.86 | $81.21 | $80.70 | $80.86 | $79.74 | 212,148 |
2019-02-25 | $81.62 | $81.93 | $81.15 | $81.17 | $80.05 | 152,890 |
2019-02-22 | $80.02 | $80.68 | $80.02 | $80.62 | $79.50 | 869,371 |
2019-02-21 | $80.06 | $80.06 | $79.34 | $79.55 | $78.45 | 92,756 |
2019-02-20 | $80.07 | $80.59 | $79.83 | $80.03 | $78.92 | 110,866 |
2019-02-19 | $79.50 | $80.08 | $79.50 | $79.78 | $78.68 | 81,103 |
2019-02-15 | $79.96 | $80.04 | $79.41 | $79.76 | $78.66 | 66,789 |
2019-02-14 | $79.05 | $79.74 | $78.93 | $79.56 | $78.46 | 60,773 |
2019-02-13 | $79.83 | $79.90 | $79.30 | $79.36 | $78.26 | 73,247 |
2019-02-12 | $78.58 | $79.61 | $78.58 | $79.43 | $78.33 | 159,480 |
2019-02-11 | $78.20 | $78.31 | $77.66 | $77.95 | $76.87 | 97,320 |
2019-02-08 | $76.79 | $77.86 | $76.78 | $77.81 | $76.73 | 65,260 |
2019-02-07 | $78.13 | $78.49 | $77.04 | $77.65 | $76.58 | 130,745 |
2019-02-06 | $78.40 | $79.50 | $78.40 | $79.11 | $78.02 | 127,510 |
2019-02-05 | $77.65 | $78.15 | $77.56 | $78.04 | $76.96 | 171,421 |
2019-02-04 | $76.85 | $77.65 | $76.59 | $77.58 | $76.51 | 296,415 |
2019-02-01 | $76.16 | $77.11 | $76.15 | $76.77 | $75.71 | 157,490 |
2019-01-31 | $75.33 | $76.34 | $75.23 | $75.95 | $74.90 | 234,568 |
2019-01-30 | $74.16 | $75.35 | $73.70 | $75.23 | $74.19 | 141,144 |
2019-01-29 | $74.15 | $74.15 | $72.94 | $73.09 | $72.08 | 102,601 |
2019-01-28 | $73.07 | $74.17 | $72.96 | $73.97 | $72.95 | 110,720 |
2019-01-25 | $74.01 | $75.06 | $73.87 | $74.88 | $73.84 | 430,849 |
2019-01-24 | $71.84 | $73.31 | $71.84 | $73.18 | $72.17 | 197,776 |
2019-01-23 | $71.47 | $71.85 | $70.31 | $71.03 | $70.05 | 117,839 |
2019-01-22 | $72.19 | $72.19 | $70.60 | $71.16 | $70.18 | 116,043 |
2019-01-18 | $71.82 | $73.15 | $71.71 | $72.83 | $71.82 | 146,856 |
2019-01-17 | $70.51 | $71.66 | $70.23 | $71.36 | $70.37 | 107,181 |
2019-01-16 | $71.06 | $71.40 | $70.74 | $70.78 | $69.80 | 109,637 |
2019-01-15 | $70.43 | $71.29 | $70.43 | $70.96 | $69.98 | 129,606 |
2019-01-14 | $70.38 | $70.58 | $69.87 | $70.30 | $69.33 | 218,049 |
2019-01-11 | $70.82 | $71.53 | $70.54 | $71.19 | $70.21 | 863,572 |
2019-01-10 | $70.07 | $71.14 | $69.93 | $71.08 | $70.10 | 335,899 |
2019-01-09 | $69.86 | $71.04 | $69.86 | $70.63 | $69.65 | 264,344 |
2019-01-08 | $69.69 | $69.81 | $68.32 | $69.36 | $68.40 | 235,979 |
2019-01-07 | $68.13 | $69.50 | $68.06 | $69.03 | $68.08 | 207,249 |
2019-01-04 | $66.07 | $68.29 | $66.07 | $67.94 | $67.00 | 157,270 |
2019-01-03 | $67.01 | $67.39 | $65.03 | $65.07 | $64.17 | 255,870 |
2019-01-02 | $66.64 | $68.79 | $66.64 | $68.41 | $67.46 | 405,470 |
2018-12-31 | $68.31 | $68.49 | $67.35 | $68.06 | $67.12 | 316,054 |
2018-12-28 | $67.95 | $68.64 | $67.00 | $67.49 | $66.56 | 209,190 |
2018-12-27 | $65.96 | $67.55 | $65.16 | $67.55 | $66.62 | 209,443 |
2018-12-26 | $64.16 | $66.90 | $63.30 | $66.87 | $65.95 | 363,384 |
2018-12-24 | $64.36 | $65.23 | $63.38 | $63.38 | $62.50 | 477,635 |
2018-12-21 | $66.89 | $67.30 | $64.68 | $64.91 | $64.01 | 575,732 |
2018-12-20 | $67.04 | $67.85 | $65.55 | $66.36 | $65.44 | 484,516 |
2018-12-19 | $69.05 | $70.03 | $66.84 | $67.13 | $66.20 | 330,530 |
2018-12-18 | $69.40 | $70.08 | $68.96 | $69.37 | $68.41 | 228,627 |
2018-12-17 | $70.39 | $70.85 | $68.56 | $69.06 | $67.91 | 261,464 |
2018-12-14 | $71.18 | $71.84 | $70.49 | $70.61 | $69.43 | 120,272 |
2018-12-13 | $72.66 | $72.85 | $71.72 | $72.01 | $70.81 | 122,378 |
2018-12-12 | $72.50 | $73.22 | $72.09 | $72.25 | $71.05 | 181,524 |
2018-12-11 | $72.07 | $72.59 | $70.85 | $71.30 | $70.11 | 239,410 |
2018-12-10 | $69.98 | $71.28 | $69.55 | $70.96 | $69.78 | 320,847 |
2018-12-07 | $72.39 | $72.51 | $69.93 | $70.18 | $69.01 | 172,876 |
2018-12-06 | $70.90 | $72.64 | $70.63 | $72.53 | $71.32 | 370,905 |
2018-12-04 | $75.25 | $75.38 | $72.47 | $72.60 | $71.39 | 170,793 |
2018-12-03 | $75.98 | $76.00 | $74.95 | $75.68 | $74.42 | 331,942 |
2018-11-30 | $73.15 | $74.17 | $72.72 | $74.16 | $72.92 | 158,314 |
2018-11-29 | $73.32 | $73.63 | $72.72 | $73.02 | $71.80 | 222,969 |
2018-11-28 | $72.37 | $73.76 | $71.54 | $73.76 | $72.53 | 155,747 |
2018-11-27 | $71.43 | $72.16 | $71.03 | $71.77 | $70.57 | 166,916 |
2018-11-26 | $71.39 | $71.82 | $70.94 | $71.78 | $70.58 | 252,798 |
2018-11-23 | $70.08 | $70.86 | $70.08 | $70.38 | $69.21 | 72,401 |
2018-11-21 | $70.66 | $71.21 | $70.24 | $70.72 | $69.54 | 158,018 |
2018-11-20 | $68.51 | $70.58 | $68.33 | $69.70 | $68.54 | 428,278 |
2018-11-19 | $72.65 | $72.77 | $70.14 | $70.26 | $69.09 | 156,710 |
2018-11-16 | $71.95 | $73.37 | $71.93 | $72.98 | $71.76 | 236,161 |
2018-11-15 | $71.05 | $73.54 | $71.05 | $73.28 | $72.06 | 139,936 |
2018-11-14 | $71.96 | $72.36 | $70.70 | $71.18 | $69.99 | 205,158 |
2018-11-13 | $71.04 | $72.40 | $70.99 | $71.20 | $70.01 | 331,388 |
2018-11-12 | $72.51 | $72.51 | $70.53 | $70.67 | $69.49 | 383,247 |
2018-11-09 | $73.97 | $73.97 | $72.56 | $73.23 | $72.01 | 1,320,505 |
2018-11-08 | $74.48 | $75.21 | $74.43 | $74.75 | $73.50 | 180,440 |
2018-11-07 | $74.34 | $75.03 | $74.02 | $74.98 | $73.73 | 313,404 |
2018-11-06 | $72.53 | $73.59 | $72.53 | $73.58 | $72.35 | 157,155 |
2018-11-05 | $72.81 | $72.81 | $71.75 | $72.58 | $71.37 | 132,719 |
2018-11-02 | $73.53 | $73.84 | $72.25 | $72.73 | $71.52 | 182,200 |
2018-11-01 | $71.74 | $73.63 | $71.43 | $73.61 | $72.38 | 212,088 |
2018-10-31 | $70.97 | $72.02 | $70.90 | $71.49 | $70.30 | 382,526 |
2018-10-30 | $68.45 | $70.03 | $68.45 | $70.01 | $68.84 | 323,495 |
2018-10-29 | $70.74 | $70.97 | $67.34 | $68.44 | $67.30 | 1,042,433 |
2018-10-26 | $68.81 | $70.75 | $68.38 | $69.55 | $68.39 | 334,842 |
2018-10-25 | $70.21 | $71.88 | $70.21 | $71.58 | $70.39 | 367,416 |
2018-10-24 | $72.53 | $72.53 | $69.14 | $69.14 | $67.99 | 463,287 |
2018-10-23 | $71.62 | $73.47 | $71.04 | $73.06 | $71.84 | 215,491 |
2018-10-22 | $73.22 | $73.43 | $72.51 | $73.08 | $71.86 | 127,516 |
2018-10-19 | $73.71 | $74.17 | $72.47 | $72.66 | $71.45 | 186,860 |
2018-10-18 | $74.57 | $74.57 | $72.89 | $73.13 | $71.91 | 245,974 |
2018-10-17 | $75.42 | $75.42 | $74.27 | $74.88 | $73.63 | 251,618 |
2018-10-16 | $73.59 | $75.05 | $73.57 | $74.99 | $73.74 | 143,256 |
2018-10-15 | $73.29 | $73.44 | $72.50 | $72.69 | $71.48 | 138,177 |
2018-10-12 | $73.57 | $73.91 | $72.27 | $73.47 | $72.25 | 225,306 |
2018-10-11 | $72.30 | $73.72 | $71.35 | $71.93 | $70.73 | 472,600 |
2018-10-10 | $74.67 | $74.70 | $72.49 | $72.52 | $71.31 | 465,067 |
2018-10-09 | $75.67 | $75.86 | $75.14 | $75.41 | $74.15 | 217,939 |
2018-10-08 | $76.29 | $76.53 | $74.99 | $75.69 | $74.43 | 439,980 |
2018-10-05 | $77.79 | $78.06 | $76.02 | $76.69 | $75.41 | 353,368 |
2018-10-04 | $79.05 | $79.05 | $77.18 | $77.87 | $76.57 | 176,659 |
2018-10-03 | $79.50 | $79.79 | $79.15 | $79.36 | $78.04 | 202,390 |
2018-10-02 | $79.00 | $79.86 | $79.00 | $79.05 | $77.73 | 150,528 |
2018-10-01 | $79.77 | $80.00 | $79.19 | $79.35 | $78.03 | 1,157,559 |
2018-09-28 | $78.67 | $79.49 | $78.67 | $79.36 | $78.04 | 1,238,426 |
2018-09-27 | $78.78 | $79.28 | $78.51 | $78.94 | $77.62 | 145,445 |
2018-09-26 | $78.86 | $79.42 | $78.53 | $78.60 | $77.29 | 251,996 |
2018-09-25 | $79.46 | $79.46 | $78.78 | $78.94 | $77.62 | 162,594 |
2018-09-24 | $78.86 | $79.50 | $78.66 | $79.43 | $78.11 | 108,280 |
2018-09-21 | $79.55 | $79.76 | $79.08 | $79.20 | $77.88 | 82,181 |
2018-09-20 | $78.96 | $79.71 | $78.88 | $79.50 | $78.18 | 117,793 |
2018-09-19 | $78.57 | $78.78 | $78.09 | $78.51 | $77.20 | 93,132 |
2018-09-18 | $78.00 | $78.94 | $77.98 | $78.53 | $77.22 | 107,326 |
2018-09-17 | $78.69 | $78.81 | $77.79 | $77.88 | $76.58 | 101,478 |
2018-09-14 | $79.09 | $79.40 | $78.67 | $78.99 | $77.67 | 79,511 |
2018-09-13 | $78.65 | $79.25 | $78.51 | $78.93 | $77.47 | 119,733 |
2018-09-12 | $77.90 | $77.94 | $76.91 | $77.90 | $76.46 | 259,475 |
2018-09-11 | $78.38 | $78.74 | $77.92 | $78.46 | $77.01 | 103,227 |
2018-09-10 | $78.81 | $78.81 | $78.26 | $78.66 | $77.20 | 116,656 |
2018-09-07 | $78.37 | $79.05 | $78.19 | $78.34 | $76.89 | 112,644 |
2018-09-06 | $79.63 | $79.72 | $78.40 | $78.67 | $77.21 | 88,759 |
2018-09-05 | $80.42 | $80.47 | $79.28 | $79.67 | $78.20 | 187,383 |
2018-09-04 | $80.84 | $80.84 | $80.19 | $80.78 | $79.29 | 165,332 |
2018-08-31 | $80.97 | $81.28 | $80.92 | $81.27 | $79.77 | 290,961 |
2018-08-30 | $81.46 | $81.59 | $80.94 | $81.14 | $79.64 | 105,445 |
2018-08-29 | $81.36 | $81.85 | $81.36 | $81.75 | $80.24 | 182,947 |
2018-08-28 | $81.43 | $81.55 | $81.00 | $81.39 | $79.88 | 155,445 |
2018-08-27 | $80.95 | $81.41 | $80.79 | $81.24 | $79.74 | 306,711 |
2018-08-24 | $79.83 | $80.51 | $79.83 | $80.48 | $78.99 | 84,054 |
2018-08-23 | $79.22 | $79.92 | $79.22 | $79.36 | $77.89 | 80,424 |
2018-08-22 | $78.67 | $79.33 | $78.61 | $79.28 | $77.81 | 68,089 |
2018-08-21 | $78.44 | $79.23 | $78.44 | $78.94 | $77.48 | 95,101 |
2018-08-20 | $78.33 | $78.46 | $77.65 | $78.14 | $76.69 | 155,673 |
2018-08-17 | $77.86 | $78.30 | $77.25 | $78.10 | $76.65 | 142,570 |
2018-08-16 | $78.51 | $78.70 | $78.06 | $78.18 | $76.73 | 135,640 |
2018-08-15 | $78.22 | $78.40 | $77.26 | $77.92 | $76.48 | 731,314 |
2018-08-14 | $79.16 | $79.16 | $78.54 | $78.90 | $77.44 | 97,981 |
2018-08-13 | $79.07 | $79.48 | $78.69 | $78.78 | $77.32 | 232,752 |
2018-08-10 | $79.15 | $79.33 | $78.70 | $78.99 | $77.53 | 123,764 |
2018-08-09 | $80.70 | $80.70 | $80.06 | $80.10 | $78.62 | 55,344 |
2018-08-08 | $80.73 | $81.07 | $80.54 | $80.90 | $79.40 | 92,049 |
2018-08-07 | $80.72 | $81.04 | $80.60 | $80.83 | $79.33 | 93,516 |
2018-08-06 | $80.03 | $80.64 | $79.83 | $80.64 | $79.15 | 71,030 |
2018-08-03 | $79.87 | $80.09 | $79.43 | $80.06 | $78.58 | 82,892 |
2018-08-02 | $78.44 | $79.94 | $78.30 | $79.87 | $78.39 | 104,972 |
2018-08-01 | $79.32 | $79.71 | $78.88 | $79.13 | $77.67 | 151,448 |
2018-07-31 | $79.07 | $79.85 | $78.86 | $79.41 | $77.94 | 147,321 |
2018-07-30 | $80.14 | $80.20 | $78.48 | $78.90 | $77.44 | 263,419 |
2018-07-27 | $81.34 | $81.43 | $79.58 | $80.18 | $78.70 | 109,579 |
2018-07-26 | $80.61 | $81.34 | $80.61 | $81.20 | $79.70 | 110,410 |
2018-07-25 | $80.13 | $81.02 | $79.80 | $81.02 | $79.52 | 132,651 |
2018-07-24 | $81.10 | $81.35 | $79.87 | $79.98 | $78.50 | 76,222 |
2018-07-23 | $80.13 | $80.52 | $79.50 | $80.45 | $78.96 | 53,780 |
2018-07-20 | $80.47 | $80.86 | $80.35 | $80.42 | $78.93 | 113,047 |
2018-07-19 | $80.86 | $81.10 | $80.53 | $80.71 | $79.22 | 89,783 |
2018-07-18 | $81.13 | $81.31 | $80.94 | $81.27 | $79.77 | 71,491 |
2018-07-17 | $79.69 | $80.99 | $79.43 | $80.96 | $79.46 | 365,291 |
2018-07-16 | $80.50 | $80.56 | $80.11 | $80.21 | $78.73 | 89,754 |
2018-07-13 | $80.69 | $80.72 | $80.24 | $80.40 | $78.91 | 132,075 |
2018-07-12 | $79.39 | $80.64 | $79.39 | $80.60 | $79.11 | 113,555 |
2018-07-11 | $78.94 | $79.39 | $78.74 | $78.88 | $77.42 | 117,837 |
2018-07-10 | $79.64 | $79.94 | $79.53 | $79.84 | $78.36 | 82,493 |
2018-07-09 | $79.46 | $79.54 | $78.80 | $79.54 | $78.07 | 250,676 |
2018-07-06 | $78.04 | $79.09 | $77.96 | $79.02 | $77.56 | 118,977 |
2018-07-05 | $77.25 | $78.06 | $77.11 | $78.05 | $76.61 | 196,191 |
2018-07-03 | $77.97 | $77.97 | $76.68 | $76.68 | $75.26 | 201,433 |
2018-07-02 | $76.21 | $77.63 | $75.94 | $77.61 | $76.17 | 554,775 |
2018-06-29 | $77.07 | $77.65 | $76.95 | $77.06 | $75.63 | 134,384 |
2018-06-28 | $75.86 | $76.83 | $75.64 | $76.65 | $75.23 | 153,593 |
2018-06-27 | $77.83 | $77.97 | $75.91 | $75.91 | $74.51 | 163,138 |
2018-06-26 | $77.54 | $77.89 | $77.15 | $77.51 | $76.08 | 105,652 |
2018-06-25 | $78.22 | $78.22 | $76.33 | $77.14 | $75.71 | 193,284 |
2018-06-22 | $79.98 | $79.98 | $78.91 | $79.01 | $77.55 | 82,555 |
2018-06-21 | $80.62 | $80.86 | $79.57 | $79.66 | $78.19 | 117,014 |
2018-06-20 | $80.73 | $80.86 | $80.36 | $80.56 | $78.90 | 133,680 |
2018-06-19 | $79.73 | $80.32 | $79.27 | $80.30 | $78.64 | 300,837 |
2018-06-18 | $80.57 | $81.02 | $80.08 | $80.97 | $79.30 | 77,124 |
2018-06-15 | $81.02 | $81.25 | $80.45 | $81.25 | $79.57 | 165,011 |
2018-06-14 | $81.34 | $81.63 | $81.06 | $81.40 | $79.72 | 106,337 |
2018-06-13 | $80.93 | $81.59 | $80.71 | $80.84 | $79.17 | 202,084 |
2018-06-12 | $80.77 | $81.10 | $80.44 | $80.99 | $79.32 | 122,728 |
2018-06-11 | $80.43 | $80.82 | $80.40 | $80.63 | $78.97 | 143,325 |
2018-06-08 | $79.95 | $80.58 | $79.75 | $80.50 | $78.84 | 126,864 |
2018-06-07 | $81.54 | $81.54 | $79.95 | $80.60 | $78.94 | 132,858 |
2018-06-06 | $81.32 | $81.58 | $80.91 | $81.58 | $79.90 | 131,741 |
2018-06-05 | $81.01 | $81.34 | $80.79 | $81.19 | $79.51 | 217,219 |
2018-06-04 | $80.32 | $80.77 | $80.02 | $80.75 | $79.08 | 118,071 |
2018-06-01 | $79.15 | $80.16 | $79.11 | $80.14 | $78.49 | 139,752 |
2018-05-31 | $78.85 | $79.46 | $78.66 | $78.73 | $77.10 | 133,619 |
2018-05-30 | $78.93 | $79.47 | $78.88 | $79.02 | $77.39 | 169,890 |
2018-05-29 | $78.69 | $79.05 | $78.12 | $78.53 | $76.91 | 111,077 |
2018-05-25 | $78.79 | $79.19 | $78.71 | $79.00 | $77.37 | 189,322 |
2018-05-24 | $78.88 | $79.11 | $78.08 | $78.91 | $77.28 | 125,520 |
2018-05-23 | $77.82 | $78.89 | $77.61 | $78.89 | $77.26 | 150,257 |
2018-05-22 | $78.94 | $79.16 | $78.41 | $78.51 | $76.89 | 75,510 |
2018-05-21 | $78.99 | $79.05 | $77.96 | $78.39 | $76.77 | 128,903 |
2018-05-18 | $78.33 | $78.51 | $77.99 | $78.05 | $76.44 | 89,421 |
2018-05-17 | $78.96 | $79.42 | $78.40 | $78.93 | $77.30 | 124,915 |
2018-05-16 | $78.73 | $79.40 | $78.62 | $79.37 | $77.73 | 92,562 |
2018-05-15 | $78.69 | $78.69 | $78.09 | $78.57 | $76.95 | 209,008 |
2018-05-14 | $79.12 | $79.96 | $79.01 | $79.16 | $77.53 | 140,422 |
2018-05-11 | $79.14 | $79.19 | $78.59 | $78.74 | $77.11 | 104,953 |
2018-05-10 | $79.01 | $79.84 | $79.01 | $79.82 | $78.17 | 133,699 |
2018-05-09 | $77.91 | $78.72 | $77.63 | $78.61 | $76.99 | 87,038 |
2018-05-08 | $77.15 | $77.71 | $76.95 | $77.70 | $76.10 | 224,779 |
2018-05-07 | $77.03 | $77.63 | $76.96 | $77.32 | $75.72 | 98,570 |
2018-05-04 | $74.95 | $76.89 | $74.70 | $76.74 | $75.16 | 119,469 |
2018-05-03 | $74.69 | $75.59 | $73.95 | $75.33 | $73.78 | 185,995 |
2018-05-02 | $75.37 | $75.77 | $74.86 | $75.05 | $73.50 | 192,645 |
2018-05-01 | $74.43 | $75.59 | $74.22 | $75.58 | $74.02 | 126,509 |
2018-04-30 | $75.19 | $75.75 | $74.44 | $74.76 | $73.22 | 231,000 |
2018-04-27 | $76.16 | $76.25 | $74.90 | $75.29 | $73.74 | 122,823 |
2018-04-26 | $74.93 | $75.69 | $74.82 | $75.53 | $73.97 | 138,667 |
2018-04-25 | $74.05 | $74.20 | $72.81 | $73.93 | $72.40 | 242,346 |
2018-04-24 | $75.54 | $76.08 | $73.58 | $74.12 | $72.59 | 201,302 |
2018-04-23 | $75.81 | $75.94 | $74.60 | $74.84 | $73.30 | 158,097 |
2018-04-20 | $76.13 | $76.32 | $75.16 | $75.44 | $73.88 | 129,572 |
2018-04-19 | $77.44 | $77.54 | $76.14 | $76.32 | $74.74 | 252,977 |
2018-04-18 | $78.32 | $78.50 | $77.56 | $78.24 | $76.62 | 292,220 |
2018-04-17 | $77.72 | $78.80 | $77.54 | $78.62 | $77.00 | 166,349 |
2018-04-16 | $77.05 | $77.36 | $76.46 | $77.06 | $75.47 | 130,770 |
2018-04-13 | $77.73 | $77.73 | $76.28 | $76.58 | $75.00 | 113,019 |
2018-04-12 | $76.46 | $77.34 | $76.41 | $77.12 | $75.53 | 129,131 |
2018-04-11 | $75.69 | $76.69 | $75.47 | $75.99 | $74.42 | 121,089 |
2018-04-10 | $75.61 | $76.54 | $75.25 | $76.16 | $74.59 | 165,804 |
2018-04-09 | $74.21 | $75.89 | $74.14 | $74.14 | $72.61 | 192,168 |
2018-04-06 | $74.77 | $75.40 | $73.28 | $73.64 | $72.12 | 213,237 |
2018-04-05 | $76.50 | $76.70 | $75.18 | $75.66 | $74.10 | 196,996 |
2018-04-04 | $73.20 | $76.16 | $73.13 | $75.95 | $74.38 | 370,635 |
2018-04-03 | $74.62 | $75.05 | $73.77 | $74.88 | $73.33 | 409,564 |
2018-04-02 | $75.85 | $76.10 | $73.22 | $73.96 | $72.43 | 655,734 |
2018-03-29 | $75.38 | $76.89 | $74.75 | $76.02 | $74.45 | 205,356 |
2018-03-28 | $75.56 | $76.16 | $74.53 | $74.76 | $73.22 | 669,940 |
2018-03-27 | $78.92 | $79.12 | $75.29 | $75.85 | $74.28 | 449,197 |
2018-03-26 | $77.14 | $78.42 | $76.18 | $78.38 | $76.76 | 288,681 |
2018-03-23 | $77.95 | $78.12 | $75.62 | $75.62 | $74.06 | 263,156 |
2018-03-22 | $79.57 | $79.83 | $78.10 | $78.12 | $76.51 | 246,639 |
2018-03-21 | $80.23 | $81.34 | $80.07 | $80.40 | $78.64 | 214,903 |
2018-03-20 | $80.17 | $80.68 | $80.06 | $80.40 | $78.64 | 150,943 |
2018-03-19 | $80.98 | $81.05 | $79.12 | $80.08 | $78.33 | 300,359 |
2018-03-16 | $81.80 | $82.13 | $81.54 | $81.63 | $79.85 | 91,098 |
2018-03-15 | $81.60 | $82.07 | $81.24 | $81.63 | $79.85 | 124,779 |
2018-03-14 | $81.89 | $81.99 | $81.02 | $81.53 | $79.75 | 154,595 |
2018-03-13 | $83.08 | $83.42 | $81.26 | $81.53 | $79.75 | 261,150 |
2018-03-12 | $82.43 | $82.94 | $82.23 | $82.65 | $80.84 | 242,206 |
2018-03-09 | $81.04 | $82.00 | $80.95 | $81.96 | $80.17 | 208,005 |
2018-03-08 | $80.46 | $80.53 | $79.98 | $80.36 | $78.60 | 211,584 |
2018-03-07 | $78.76 | $80.15 | $78.75 | $80.04 | $78.29 | 183,684 |
2018-03-06 | $78.84 | $79.44 | $78.68 | $79.33 | $77.60 | 156,672 |
2018-03-05 | $77.13 | $78.71 | $76.99 | $78.38 | $76.67 | 137,223 |
2018-03-02 | $75.41 | $77.54 | $75.30 | $77.41 | $75.72 | 149,193 |
2018-03-01 | $77.47 | $77.65 | $75.59 | $76.30 | $74.63 | 259,568 |
2018-02-28 | $78.24 | $78.60 | $77.35 | $77.35 | $75.66 | 197,776 |
2018-02-27 | $78.76 | $79.10 | $77.80 | $77.83 | $76.13 | 291,442 |
2018-02-26 | $77.91 | $78.54 | $77.68 | $78.50 | $76.79 | 238,537 |
2018-02-23 | $76.29 | $77.42 | $76.27 | $77.42 | $75.73 | 173,035 |
2018-02-22 | $76.49 | $76.65 | $75.71 | $75.90 | $74.24 | 179,132 |
2018-02-21 | $76.98 | $77.39 | $76.06 | $76.09 | $74.43 | 197,914 |
2018-02-20 | $75.52 | $77.15 | $75.52 | $76.60 | $74.93 | 298,880 |
2018-02-16 | $75.69 | $76.65 | $75.69 | $75.85 | $74.19 | 527,524 |
2018-02-15 | $75.24 | $75.92 | $74.22 | $75.92 | $74.26 | 678,482 |
2018-02-14 | $72.54 | $74.62 | $72.54 | $74.49 | $72.86 | 230,494 |
2018-02-13 | $72.38 | $73.02 | $72.21 | $72.91 | $71.32 | 107,687 |
2018-02-12 | $71.84 | $73.14 | $71.76 | $72.69 | $71.10 | 222,508 |
2018-02-09 | $70.77 | $71.80 | $68.60 | $71.25 | $69.69 | 564,899 |
2018-02-08 | $73.04 | $73.04 | $69.74 | $69.79 | $68.27 | 347,794 |
2018-02-07 | $73.79 | $74.53 | $72.81 | $72.83 | $71.24 | 309,621 |
2018-02-06 | $71.04 | $74.16 | $70.74 | $74.09 | $72.47 | 621,238 |
2018-02-05 | $74.38 | $75.76 | $72.07 | $72.14 | $70.56 | 790,187 |
2018-02-02 | $76.32 | $76.33 | $75.00 | $75.00 | $73.36 | 378,490 |
2018-02-01 | $76.94 | $77.87 | $76.74 | $77.02 | $75.34 | 180,530 |
2018-01-31 | $77.64 | $77.90 | $77.13 | $77.57 | $75.88 | 237,765 |
2018-01-30 | $77.25 | $77.57 | $76.87 | $77.03 | $75.35 | 298,252 |
2018-01-29 | $78.25 | $78.53 | $77.55 | $78.09 | $76.38 | 200,778 |
2018-01-26 | $77.50 | $78.54 | $77.45 | $78.53 | $76.81 | 141,145 |
2018-01-25 | $78.37 | $78.43 | $76.81 | $76.87 | $75.19 | 212,211 |
2018-01-24 | $78.45 | $78.66 | $77.17 | $77.55 | $75.86 | 213,653 |
2018-01-23 | $78.17 | $78.69 | $78.14 | $78.68 | $76.96 | 172,095 |
2018-01-22 | $77.61 | $78.05 | $77.16 | $78.04 | $76.34 | 163,368 |
2018-01-19 | $77.60 | $77.60 | $77.10 | $77.52 | $75.83 | 180,701 |
2018-01-18 | $77.11 | $77.48 | $76.97 | $77.31 | $75.62 | 223,305 |
2018-01-17 | $76.26 | $77.23 | $76.07 | $77.12 | $75.44 | 226,564 |
2018-01-16 | $76.50 | $76.77 | $75.27 | $75.59 | $73.94 | 464,305 |
2018-01-12 | $75.45 | $76.00 | $75.28 | $75.86 | $74.20 | 178,900 |
2018-01-11 | $75.15 | $75.34 | $74.96 | $75.28 | $73.64 | 111,102 |
2018-01-10 | $75.00 | $75.14 | $74.53 | $75.00 | $73.36 | 139,987 |
2018-01-09 | $75.82 | $75.86 | $75.21 | $75.45 | $73.80 | 212,234 |
2018-01-08 | $75.33 | $75.84 | $75.21 | $75.72 | $74.07 | 160,780 |
2018-01-05 | $75.11 | $75.36 | $74.84 | $75.24 | $73.60 | 251,808 |
2018-01-04 | $74.66 | $74.84 | $74.27 | $74.70 | $73.07 | 170,552 |
2018-01-03 | $73.43 | $74.20 | $73.34 | $74.14 | $72.52 | 223,638 |
2018-01-02 | $72.17 | $73.29 | $72.09 | $73.26 | $71.66 | 736,037 |
2017-12-29 | $72.58 | $72.63 | $71.94 | $71.94 | $70.37 | 121,425 |
2017-12-28 | $72.79 | $72.79 | $72.37 | $72.51 | $70.93 | 231,058 |
2017-12-27 | $72.39 | $72.70 | $72.31 | $72.52 | $70.94 | 162,531 |
2017-12-26 | $72.52 | $72.52 | $71.94 | $72.32 | $70.74 | 344,663 |
2017-12-22 | $72.98 | $72.98 | $72.61 | $72.82 | $71.23 | 68,506 |
2017-12-21 | $73.62 | $73.76 | $72.89 | $72.97 | $71.38 | 130,870 |
2017-12-20 | $74.04 | $74.04 | $73.15 | $73.57 | $71.77 | 199,357 |
2017-12-19 | $73.79 | $73.85 | $73.32 | $73.55 | $71.75 | 203,155 |
2017-12-18 | $73.49 | $73.80 | $73.29 | $73.78 | $71.97 | 227,627 |
2017-12-15 | $72.38 | $73.00 | $72.00 | $72.89 | $71.10 | 84,595 |
2017-12-14 | $72.34 | $72.50 | $72.01 | $72.05 | $70.28 | 96,615 |
2017-12-13 | $72.35 | $72.59 | $72.08 | $72.17 | $70.40 | 325,402 |
2017-12-12 | $72.13 | $72.28 | $71.75 | $71.96 | $70.19 | 155,815 |
2017-12-11 | $71.86 | $72.25 | $71.85 | $72.25 | $70.48 | 128,507 |
2017-12-08 | $72.44 | $72.52 | $71.72 | $71.79 | $70.03 | 123,990 |
2017-12-07 | $71.17 | $71.91 | $71.17 | $71.75 | $69.99 | 205,436 |
2017-12-06 | $70.41 | $71.21 | $70.13 | $71.14 | $69.40 | 332,465 |
2017-12-05 | $70.66 | $71.79 | $70.23 | $70.82 | $69.08 | 315,172 |
2017-12-04 | $72.37 | $72.50 | $70.53 | $70.75 | $69.01 | 469,344 |
2017-12-01 | $72.10 | $72.30 | $70.56 | $72.02 | $70.25 | 345,018 |
2017-11-30 | $72.48 | $72.85 | $72.14 | $72.49 | $70.71 | 224,564 |
2017-11-29 | $74.41 | $74.41 | $71.60 | $72.06 | $70.29 | 348,564 |
2017-11-28 | $74.73 | $74.86 | $74.36 | $74.75 | $72.92 | 128,936 |
2017-11-27 | $74.78 | $74.78 | $74.33 | $74.51 | $72.68 | 418,524 |
2017-11-24 | $74.91 | $75.22 | $74.88 | $75.20 | $73.36 | 66,242 |
2017-11-22 | $75.04 | $75.04 | $74.70 | $74.78 | $72.95 | 187,649 |
2017-11-21 | $74.69 | $75.04 | $74.64 | $74.90 | $73.06 | 386,962 |
2017-11-20 | $74.22 | $74.41 | $74.12 | $74.29 | $72.47 | 196,607 |
2017-11-17 | $74.27 | $74.46 | $73.96 | $74.05 | $72.23 | 127,551 |
2017-11-16 | $73.15 | $74.24 | $73.15 | $74.07 | $72.25 | 125,997 |
2017-11-15 | $72.74 | $73.00 | $72.25 | $72.69 | $70.91 | 279,308 |
2017-11-14 | $72.90 | $73.15 | $72.63 | $73.11 | $71.32 | 270,197 |
2017-11-13 | $72.75 | $73.16 | $72.60 | $73.09 | $71.30 | 295,805 |
2017-11-10 | $72.82 | $73.04 | $72.61 | $72.97 | $71.18 | 1,705,797 |
2017-11-09 | $73.26 | $73.26 | $72.08 | $72.81 | $71.02 | 368,173 |
2017-11-08 | $73.41 | $73.92 | $73.23 | $73.87 | $72.06 | 115,583 |
2017-11-07 | $73.60 | $73.72 | $73.14 | $73.43 | $71.63 | 133,362 |
2017-11-06 | $73.41 | $73.62 | $73.18 | $73.61 | $71.80 | 188,340 |
2017-11-03 | $72.64 | $73.05 | $72.27 | $73.05 | $71.25 | 145,976 |
2017-11-02 | $72.25 | $72.43 | $71.61 | $72.34 | $70.57 | 112,702 |
2017-11-01 | $73.20 | $73.20 | $71.92 | $72.35 | $70.58 | 388,185 |
2017-10-31 | $72.54 | $73.01 | $72.40 | $72.85 | $71.06 | 184,467 |
2017-10-30 | $72.27 | $72.32 | $71.87 | $72.27 | $70.50 | 171,378 |
2017-10-27 | $71.74 | $72.32 | $71.35 | $72.21 | $70.44 | 194,202 |
2017-10-26 | $71.47 | $71.65 | $71.17 | $71.49 | $69.74 | 109,171 |
2017-10-25 | $71.80 | $71.99 | $70.78 | $71.29 | $69.54 | 146,298 |
2017-10-24 | $71.72 | $71.89 | $71.51 | $71.80 | $70.04 | 128,371 |
2017-10-23 | $71.92 | $72.02 | $71.44 | $71.54 | $69.79 | 104,972 |
2017-10-20 | $71.26 | $71.65 | $71.24 | $71.40 | $69.65 | 140,862 |
2017-10-19 | $70.29 | $70.84 | $70.00 | $70.83 | $69.09 | 94,511 |
2017-10-18 | $70.66 | $70.73 | $70.09 | $70.68 | $68.95 | 77,586 |
2017-10-17 | $70.55 | $70.55 | $70.16 | $70.43 | $68.70 | 102,110 |
2017-10-16 | $70.61 | $70.61 | $70.20 | $70.56 | $68.83 | 123,353 |
2017-10-13 | $69.92 | $70.49 | $69.92 | $70.37 | $68.64 | 62,330 |
2017-10-12 | $69.64 | $70.06 | $69.64 | $69.79 | $68.08 | 70,867 |
2017-10-11 | $69.52 | $69.81 | $69.40 | $69.79 | $68.08 | 70,906 |
2017-10-10 | $69.75 | $69.75 | $69.12 | $69.64 | $67.93 | 88,330 |
2017-10-09 | $69.34 | $69.44 | $69.20 | $69.41 | $67.71 | 58,767 |
2017-10-06 | $68.64 | $69.21 | $68.60 | $69.19 | $67.49 | 91,534 |
2017-10-05 | $68.71 | $68.96 | $68.43 | $68.89 | $67.20 | 113,575 |
2017-10-04 | $68.44 | $68.53 | $68.10 | $68.53 | $66.85 | 180,614 |
2017-10-03 | $68.49 | $68.62 | $68.38 | $68.49 | $66.81 | 143,350 |
2017-10-02 | $68.29 | $68.70 | $68.03 | $68.39 | $66.71 | 377,497 |
2017-09-29 | $67.65 | $68.15 | $67.57 | $68.15 | $66.48 | 86,528 |
2017-09-28 | $67.24 | $67.50 | $66.98 | $67.48 | $65.82 | 62,744 |
2017-09-27 | $66.73 | $67.55 | $66.71 | $67.31 | $65.66 | 83,661 |
2017-09-26 | $66.52 | $66.73 | $66.04 | $66.20 | $64.58 | 65,924 |
2017-09-25 | $66.91 | $66.91 | $65.76 | $66.18 | $64.56 | 115,473 |
2017-09-22 | $66.54 | $67.19 | $66.54 | $67.12 | $65.47 | 76,795 |
2017-09-21 | $67.22 | $67.22 | $66.42 | $66.78 | $65.14 | 94,770 |
2017-09-20 | $67.91 | $67.91 | $66.65 | $67.24 | $65.44 | 124,046 |
2017-09-19 | $68.02 | $68.15 | $67.70 | $68.04 | $66.22 | 105,485 |
2017-09-18 | $67.66 | $68.09 | $67.63 | $67.92 | $66.10 | 174,930 |
2017-09-15 | $66.79 | $67.44 | $66.75 | $67.36 | $65.56 | 98,848 |
2017-09-14 | $66.56 | $67.02 | $66.33 | $66.80 | $65.01 | 88,162 |
2017-09-13 | $66.70 | $66.79 | $66.49 | $66.78 | $64.99 | 62,613 |
2017-09-12 | $66.65 | $66.80 | $66.34 | $66.80 | $65.01 | 57,934 |
2017-09-11 | $65.91 | $66.47 | $65.91 | $66.40 | $64.62 | 300,623 |
2017-09-08 | $65.85 | $66.02 | $65.28 | $65.41 | $63.66 | 60,424 |
2017-09-07 | $65.75 | $65.94 | $65.48 | $65.91 | $64.15 | 68,461 |
2017-09-06 | $65.61 | $65.72 | $65.26 | $65.56 | $63.81 | 87,788 |
2017-09-05 | $65.85 | $66.07 | $64.95 | $65.42 | $63.67 | 142,851 |
2017-09-01 | $66.19 | $66.26 | $65.92 | $66.13 | $64.36 | 107,939 |
2017-08-31 | $65.67 | $66.05 | $65.60 | $65.97 | $64.20 | 102,540 |
2017-08-30 | $64.65 | $65.45 | $64.54 | $65.39 | $63.64 | 100,536 |
2017-08-29 | $63.79 | $64.61 | $63.59 | $64.52 | $62.79 | 69,322 |
2017-08-28 | $64.35 | $64.35 | $64.08 | $64.34 | $62.62 | 217,889 |
2017-08-25 | $64.51 | $64.67 | $64.13 | $64.20 | $62.48 | 92,015 |
2017-08-24 | $64.50 | $64.70 | $63.89 | $64.26 | $62.54 | 68,909 |
2017-08-23 | $63.91 | $64.41 | $63.91 | $64.31 | $62.59 | 66,108 |
2017-08-22 | $63.68 | $64.47 | $63.68 | $64.38 | $62.66 | 106,726 |
2017-08-21 | $63.50 | $63.56 | $62.88 | $63.30 | $61.61 | 137,987 |
2017-08-18 | $63.58 | $63.83 | $63.05 | $63.39 | $61.69 | 432,810 |
2017-08-17 | $64.66 | $64.66 | $63.30 | $63.33 | $61.64 | 116,119 |
2017-08-16 | $64.76 | $65.01 | $64.54 | $64.85 | $63.11 | 127,161 |
2017-08-15 | $64.67 | $64.67 | $64.20 | $64.51 | $62.78 | 495,903 |
2017-08-14 | $63.96 | $64.52 | $63.96 | $64.44 | $62.72 | 87,716 |
2017-08-11 | $62.80 | $63.38 | $62.64 | $63.27 | $61.58 | 262,862 |
2017-08-10 | $63.95 | $63.95 | $62.67 | $62.73 | $61.05 | 255,512 |
2017-08-09 | $63.96 | $64.42 | $63.81 | $64.41 | $62.69 | 140,496 |
2017-08-08 | $64.61 | $65.06 | $64.28 | $64.43 | $62.71 | 178,425 |
2017-08-07 | $64.20 | $64.63 | $64.09 | $64.61 | $62.88 | 156,667 |
2017-08-04 | $64.08 | $64.41 | $63.89 | $64.01 | $62.30 | 194,281 |
2017-08-03 | $64.02 | $64.18 | $63.76 | $63.96 | $62.25 | 210,496 |
2017-08-02 | $64.89 | $64.89 | $63.58 | $64.07 | $62.36 | 121,158 |
2017-08-01 | $64.47 | $64.54 | $64.24 | $64.49 | $62.76 | 123,142 |
2017-07-31 | $64.68 | $64.86 | $64.06 | $64.23 | $62.51 | 167,683 |
2017-07-28 | $64.36 | $64.67 | $64.17 | $64.56 | $62.83 | 76,647 |
2017-07-27 | $65.82 | $65.83 | $63.83 | $64.65 | $62.92 | 271,902 |
2017-07-26 | $65.64 | $65.64 | $65.25 | $65.47 | $63.72 | 83,976 |
2017-07-25 | $65.44 | $65.61 | $64.99 | $65.47 | $63.72 | 405,260 |
2017-07-24 | $65.88 | $65.91 | $65.63 | $65.87 | $64.11 | 558,796 |
2017-07-21 | $65.85 | $65.89 | $65.57 | $65.78 | $64.02 | 89,434 |
2017-07-20 | $66.21 | $66.21 | $65.70 | $66.21 | $64.44 | 102,703 |
2017-07-19 | $65.95 | $66.21 | $65.86 | $66.16 | $64.39 | 132,890 |
2017-07-18 | $65.36 | $65.68 | $64.97 | $65.65 | $63.89 | 183,835 |
2017-07-17 | $65.73 | $65.73 | $65.25 | $65.42 | $63.67 | 115,404 |
2017-07-14 | $65.00 | $65.53 | $65.00 | $65.53 | $63.78 | 134,582 |
2017-07-13 | $65.05 | $65.18 | $64.69 | $64.83 | $63.10 | 83,177 |
2017-07-12 | $64.72 | $65.02 | $64.58 | $64.98 | $63.24 | 205,542 |
2017-07-11 | $63.57 | $64.08 | $63.47 | $64.06 | $62.35 | 122,050 |
2017-07-10 | $63.07 | $63.72 | $62.90 | $63.61 | $61.91 | 413,568 |
2017-07-07 | $62.39 | $63.30 | $62.39 | $63.01 | $61.32 | 97,384 |
2017-07-06 | $62.04 | $62.54 | $61.86 | $62.16 | $60.50 | 205,204 |
2017-07-05 | $61.79 | $62.78 | $61.79 | $62.62 | $60.94 | 742,667 |
2017-07-03 | $62.74 | $62.84 | $61.64 | $61.65 | $60.00 | 360,129 |
2017-06-30 | $62.85 | $63.03 | $62.31 | $62.39 | $60.72 | 131,588 |
2017-06-29 | $63.69 | $63.69 | $61.92 | $62.66 | $60.98 | 808,234 |
2017-06-28 | $63.37 | $64.11 | $62.98 | $64.03 | $62.32 | 215,994 |
2017-06-27 | $64.32 | $64.45 | $63.10 | $63.15 | $61.46 | 272,153 |
2017-06-26 | $65.48 | $65.73 | $64.47 | $64.60 | $62.87 | 212,824 |
2017-06-23 | $64.72 | $65.34 | $64.55 | $65.19 | $63.45 | 156,198 |
2017-06-22 | $64.82 | $64.90 | $64.40 | $64.69 | $62.96 | 133,769 |
2017-06-21 | $64.46 | $64.93 | $64.37 | $64.92 | $63.06 | 153,884 |
2017-06-20 | $64.69 | $64.78 | $64.00 | $64.00 | $62.17 | 169,619 |
2017-06-19 | $64.16 | $64.75 | $64.13 | $64.67 | $62.82 | 218,399 |
2017-06-16 | $63.47 | $63.90 | $63.31 | $63.52 | $61.70 | 113,282 |
2017-06-15 | $63.24 | $63.80 | $62.98 | $63.65 | $61.83 | 296,349 |
2017-06-14 | $64.90 | $64.99 | $63.47 | $64.05 | $62.21 | 206,404 |
2017-06-13 | $64.75 | $65.06 | $64.02 | $64.62 | $62.77 | 243,793 |
2017-06-12 | $63.71 | $64.32 | $62.65 | $64.26 | $62.42 | 522,943 |
2017-06-09 | $67.05 | $67.17 | $63.37 | $64.40 | $62.55 | 557,680 |
2017-06-08 | $66.72 | $66.82 | $66.09 | $66.80 | $64.89 | 132,742 |
2017-06-07 | $65.98 | $66.26 | $65.75 | $66.19 | $64.29 | 130,230 |
2017-06-06 | $65.62 | $66.08 | $65.50 | $65.81 | $63.92 | 328,931 |
2017-06-05 | $65.82 | $65.98 | $65.62 | $65.69 | $63.81 | 245,880 |
2017-06-02 | $65.48 | $65.72 | $65.15 | $65.72 | $63.84 | 255,156 |
2017-06-01 | $65.16 | $65.16 | $64.67 | $65.12 | $63.25 | 198,152 |
2017-05-31 | $65.44 | $65.44 | $64.67 | $64.98 | $63.12 | 210,877 |
2017-05-30 | $64.81 | $65.13 | $64.72 | $65.06 | $63.20 | 220,003 |
2017-05-26 | $64.80 | $64.80 | $64.39 | $64.72 | $62.86 | 172,355 |
2017-05-25 | $64.54 | $64.86 | $64.27 | $64.72 | $62.86 | 209,107 |
2017-05-24 | $64.24 | $64.35 | $64.02 | $64.22 | $62.38 | 160,807 |
2017-05-23 | $64.00 | $64.06 | $63.57 | $63.85 | $62.02 | 169,010 |
2017-05-22 | $63.51 | $63.99 | $63.49 | $63.97 | $62.14 | 229,226 |
2017-05-19 | $63.09 | $63.41 | $63.09 | $63.21 | $61.40 | 202,013 |
2017-05-18 | $61.78 | $62.64 | $61.44 | $62.46 | $60.67 | 213,667 |
2017-05-17 | $63.47 | $63.48 | $61.97 | $61.98 | $60.20 | 280,236 |
2017-05-16 | $63.83 | $64.00 | $63.56 | $64.00 | $62.17 | 138,987 |
2017-05-15 | $63.27 | $63.55 | $63.10 | $63.55 | $61.73 | 155,674 |
2017-05-12 | $62.88 | $62.90 | $62.70 | $62.87 | $61.07 | 89,912 |
2017-05-11 | $62.72 | $62.95 | $62.36 | $62.84 | $61.04 | 187,787 |
2017-05-10 | $62.61 | $62.98 | $62.61 | $62.92 | $61.12 | 233,643 |
2017-05-09 | $62.14 | $62.43 | $62.14 | $62.33 | $60.54 | 138,740 |
2017-05-08 | $62.05 | $62.08 | $61.90 | $61.99 | $60.21 | 244,029 |
2017-05-05 | $61.78 | $62.06 | $61.58 | $62.06 | $60.28 | 108,176 |
2017-05-04 | $61.78 | $61.88 | $61.56 | $61.75 | $59.98 | 143,757 |
2017-05-03 | $61.67 | $61.77 | $61.41 | $61.69 | $59.92 | 171,963 |
2017-05-02 | $61.90 | $61.90 | $61.48 | $61.78 | $60.01 | 117,386 |
2017-05-01 | $61.41 | $61.80 | $61.25 | $61.78 | $60.01 | 259,134 |
2017-04-28 | $61.61 | $61.61 | $61.00 | $61.22 | $59.47 | 155,107 |
2017-04-27 | $61.23 | $61.49 | $61.15 | $61.48 | $59.72 | 169,650 |
2017-04-26 | $61.44 | $61.44 | $60.83 | $60.89 | $59.14 | 302,535 |
2017-04-25 | $61.53 | $61.65 | $61.20 | $61.60 | $59.83 | 451,985 |
2017-04-24 | $61.05 | $61.16 | $60.82 | $61.06 | $59.31 | 233,990 |
2017-04-21 | $60.23 | $60.23 | $59.92 | $60.16 | $58.44 | 116,417 |
2017-04-20 | $59.96 | $60.42 | $59.74 | $60.31 | $58.58 | 258,193 |
2017-04-19 | $59.68 | $59.96 | $59.58 | $59.69 | $57.98 | 239,393 |
2017-04-18 | $59.08 | $59.34 | $59.02 | $59.32 | $57.62 | 164,189 |
2017-04-17 | $58.99 | $59.28 | $58.98 | $59.28 | $57.58 | 125,129 |
2017-04-13 | $58.74 | $59.41 | $58.67 | $58.81 | $57.12 | 233,162 |
2017-04-12 | $59.51 | $59.53 | $58.86 | $58.99 | $57.30 | 177,038 |
2017-04-11 | $59.67 | $59.70 | $58.88 | $59.56 | $57.85 | 298,001 |
2017-04-10 | $59.93 | $60.09 | $59.60 | $59.76 | $58.05 | 103,491 |
2017-04-07 | $59.65 | $59.99 | $59.51 | $59.91 | $58.19 | 168,550 |
2017-04-06 | $59.62 | $59.84 | $59.31 | $59.74 | $58.03 | 179,620 |
2017-04-05 | $59.98 | $60.37 | $59.44 | $59.55 | $57.84 | 271,192 |
2017-04-04 | $59.65 | $59.97 | $59.60 | $59.84 | $58.12 | 215,559 |
2017-04-03 | $60.20 | $60.25 | $59.48 | $59.90 | $58.18 | 302,515 |
2017-03-31 | $60.30 | $60.35 | $60.07 | $60.15 | $58.43 | 170,688 |
2017-03-30 | $60.20 | $60.44 | $60.13 | $60.29 | $58.56 | 168,726 |
2017-03-29 | $60.09 | $60.17 | $59.88 | $60.15 | $58.43 | 359,037 |
2017-03-28 | $59.87 | $60.28 | $59.76 | $60.10 | $58.38 | 176,112 |
2017-03-27 | $59.44 | $60.00 | $59.15 | $59.85 | $58.13 | 980,877 |
2017-03-24 | $60.13 | $60.40 | $59.64 | $59.82 | $58.11 | 1,509,061 |
2017-03-23 | $59.53 | $59.74 | $59.35 | $59.54 | $57.83 | 214,677 |
2017-03-22 | $59.04 | $59.67 | $58.96 | $59.62 | $57.82 | 285,909 |
2017-03-21 | $60.61 | $60.61 | $59.00 | $59.10 | $57.32 | 254,948 |
2017-03-20 | $60.22 | $60.50 | $60.15 | $60.30 | $58.48 | 486,738 |
2017-03-17 | $60.28 | $60.35 | $60.15 | $60.15 | $58.33 | 151,760 |
2017-03-16 | $60.25 | $60.25 | $59.91 | $60.02 | $58.21 | 185,128 |
2017-03-15 | $59.61 | $60.09 | $59.39 | $59.98 | $58.17 | 147,376 |
2017-03-14 | $59.71 | $59.71 | $59.23 | $59.58 | $57.78 | 262,295 |
2017-03-13 | $59.46 | $59.91 | $59.46 | $59.87 | $58.06 | 424,858 |
2017-03-10 | $59.19 | $59.47 | $59.12 | $59.37 | $57.58 | 182,288 |
2017-03-09 | $58.99 | $59.02 | $58.59 | $58.90 | $57.12 | 95,141 |
2017-03-08 | $59.08 | $59.18 | $58.88 | $59.02 | $57.24 | 139,899 |
2017-03-07 | $58.88 | $59.14 | $58.72 | $58.89 | $57.11 | 97,146 |
2017-03-06 | $58.86 | $59.02 | $58.55 | $58.94 | $57.16 | 110,857 |
2017-03-03 | $58.94 | $59.04 | $58.80 | $59.03 | $57.25 | 109,279 |
2017-03-02 | $59.39 | $59.39 | $58.86 | $58.96 | $57.18 | 135,763 |
2017-03-01 | $59.22 | $59.47 | $58.77 | $59.44 | $57.65 | 164,973 |
2017-02-28 | $58.67 | $58.80 | $58.46 | $58.56 | $56.79 | 170,277 |
2017-02-27 | $58.68 | $58.86 | $58.53 | $58.86 | $57.08 | 125,548 |
2017-02-24 | $58.03 | $58.68 | $57.93 | $58.68 | $56.91 | 144,531 |
2017-02-23 | $59.02 | $59.04 | $58.26 | $58.56 | $56.79 | 206,303 |
2017-02-22 | $58.85 | $58.98 | $58.69 | $58.97 | $57.19 | 163,805 |
2017-02-21 | $58.77 | $58.90 | $58.65 | $58.90 | $57.12 | 217,537 |
2017-02-17 | $58.16 | $58.50 | $58.00 | $58.49 | $56.72 | 142,339 |
2017-02-16 | $58.19 | $58.32 | $58.01 | $58.31 | $56.55 | 124,974 |
2017-02-15 | $57.62 | $57.98 | $57.48 | $57.94 | $56.19 | 198,285 |
2017-02-14 | $57.62 | $57.62 | $57.27 | $57.52 | $55.78 | 144,277 |
2017-02-13 | $57.59 | $57.75 | $57.51 | $57.69 | $55.95 | 315,606 |
2017-02-10 | $57.61 | $57.61 | $57.04 | $57.36 | $55.63 | 190,833 |
2017-02-09 | $57.63 | $57.78 | $57.43 | $57.46 | $55.73 | 207,558 |
2017-02-08 | $57.56 | $57.56 | $57.09 | $57.45 | $55.72 | 170,882 |
2017-02-07 | $57.30 | $57.48 | $57.20 | $57.48 | $55.74 | 128,491 |
2017-02-06 | $57.12 | $57.19 | $56.96 | $57.13 | $55.41 | 137,523 |
2017-02-03 | $56.99 | $57.17 | $56.92 | $57.11 | $55.39 | 227,970 |
2017-02-02 | $56.41 | $56.81 | $56.08 | $56.78 | $55.07 | 235,983 |
2017-02-01 | $56.75 | $56.81 | $56.22 | $56.53 | $54.82 | 450,324 |
2017-01-31 | $56.41 | $56.42 | $55.97 | $56.30 | $54.60 | 120,419 |
2017-01-30 | $56.72 | $56.72 | $56.01 | $56.57 | $54.86 | 143,603 |
2017-01-27 | $56.63 | $56.87 | $56.58 | $56.87 | $55.15 | 162,594 |
2017-01-26 | $56.77 | $56.77 | $56.09 | $56.23 | $54.53 | 173,165 |
2017-01-25 | $56.60 | $56.78 | $56.42 | $56.65 | $54.94 | 228,198 |
2017-01-24 | $55.34 | $55.97 | $55.34 | $55.89 | $54.20 | 136,095 |
2017-01-23 | $54.98 | $55.12 | $54.65 | $55.03 | $53.37 | 118,544 |
2017-01-20 | $54.88 | $55.28 | $54.88 | $55.06 | $53.40 | 137,257 |
2017-01-19 | $54.72 | $54.96 | $54.50 | $54.55 | $52.90 | 211,583 |
2017-01-18 | $54.43 | $54.73 | $54.31 | $54.72 | $53.07 | 131,354 |
2017-01-17 | $54.62 | $54.62 | $54.09 | $54.30 | $52.66 | 140,729 |
2017-01-13 | $54.46 | $54.76 | $54.45 | $54.68 | $53.03 | 160,439 |
2017-01-12 | $54.44 | $54.44 | $53.66 | $54.36 | $52.72 | 184,830 |
2017-01-11 | $54.45 | $54.56 | $54.18 | $54.56 | $52.91 | 141,273 |
2017-01-10 | $54.26 | $54.52 | $54.15 | $54.33 | $52.69 | 225,482 |
2017-01-09 | $53.92 | $54.18 | $53.69 | $54.09 | $52.46 | 265,736 |
2017-01-06 | $53.43 | $53.86 | $53.15 | $53.76 | $52.14 | 167,777 |
2017-01-05 | $53.24 | $53.59 | $53.17 | $53.38 | $51.77 | 165,965 |
2017-01-04 | $53.16 | $53.35 | $53.07 | $53.27 | $51.66 | 251,550 |
2017-01-03 | $53.08 | $53.50 | $52.69 | $53.06 | $51.46 | 328,949 |
2016-12-30 | $53.43 | $53.51 | $52.53 | $52.66 | $51.07 | 141,385 |
2016-12-29 | $53.31 | $53.38 | $52.98 | $53.22 | $51.61 | 117,343 |
2016-12-28 | $54.16 | $54.20 | $53.30 | $53.33 | $51.72 | 140,988 |
2016-12-27 | $53.72 | $54.16 | $53.71 | $53.98 | $52.35 | 142,980 |
2016-12-23 | $53.40 | $53.62 | $53.40 | $53.62 | $52.00 | 111,523 |
2016-12-22 | $53.72 | $53.72 | $53.27 | $53.41 | $51.80 | 209,220 |
2016-12-21 | $53.47 | $53.53 | $53.28 | $53.39 | $51.78 | 139,578 |
2016-12-20 | $53.53 | $53.65 | $53.37 | $53.45 | $51.74 | 173,389 |
2016-12-19 | $53.04 | $53.41 | $52.90 | $53.24 | $51.53 | 166,360 |
2016-12-16 | $53.71 | $53.71 | $52.69 | $52.84 | $51.14 | 162,937 |
2016-12-15 | $53.17 | $53.68 | $53.01 | $53.43 | $51.72 | 157,025 |
2016-12-14 | $53.12 | $53.38 | $52.83 | $52.93 | $51.23 | 137,650 |
2016-12-13 | $52.53 | $53.42 | $52.53 | $53.08 | $51.38 | 195,153 |
2016-12-12 | $52.60 | $52.66 | $52.07 | $52.45 | $50.77 | 122,537 |
2016-12-09 | $53.18 | $53.19 | $52.64 | $52.87 | $51.17 | 163,148 |
2016-12-08 | $52.85 | $53.13 | $52.73 | $52.94 | $51.24 | 211,343 |
2016-12-07 | $51.66 | $52.82 | $51.52 | $52.73 | $51.04 | 239,757 |
2016-12-06 | $51.44 | $51.60 | $51.14 | $51.58 | $49.93 | 233,802 |
2016-12-05 | $51.01 | $51.51 | $50.85 | $51.32 | $49.67 | 229,846 |
2016-12-02 | $50.29 | $50.82 | $50.19 | $50.73 | $49.10 | 344,983 |
2016-12-01 | $52.41 | $52.41 | $50.13 | $50.29 | $48.68 | 460,933 |
2016-11-30 | $52.70 | $52.70 | $52.21 | $52.22 | $50.54 | 275,088 |
2016-11-29 | $52.58 | $52.87 | $52.33 | $52.55 | $50.86 | 361,890 |
2016-11-28 | $52.70 | $52.77 | $52.46 | $52.46 | $50.78 | 414,585 |
2016-11-25 | $52.39 | $52.49 | $52.26 | $52.45 | $50.77 | 125,178 |
2016-11-23 | $52.44 | $52.47 | $52.15 | $52.32 | $50.64 | 586,515 |
2016-11-22 | $52.53 | $52.59 | $52.35 | $52.48 | $50.80 | 204,603 |
2016-11-21 | $52.08 | $52.36 | $51.97 | $52.31 | $50.63 | 242,948 |
2016-11-18 | $52.02 | $52.04 | $51.72 | $51.88 | $50.22 | 550,722 |
2016-11-17 | $51.41 | $51.98 | $51.41 | $51.93 | $50.26 | 807,916 |
2016-11-16 | $51.11 | $51.42 | $50.86 | $51.26 | $49.62 | 400,073 |
2016-11-15 | $50.63 | $51.20 | $50.46 | $51.01 | $49.37 | 819,865 |
2016-11-14 | $50.87 | $50.87 | $50.16 | $50.28 | $48.67 | 839,108 |
2016-11-11 | $50.22 | $50.76 | $50.02 | $50.76 | $49.13 | 18,972,165 |
2016-11-10 | $51.07 | $51.29 | $49.35 | $49.92 | $48.32 | 2,858,473 |
2016-11-09 | $49.82 | $50.81 | $49.39 | $50.66 | $49.03 | 4,754,846 |
2016-11-08 | $50.78 | $51.00 | $50.38 | $50.80 | $49.17 | 121,766 |
2016-11-07 | $50.27 | $50.66 | $50.07 | $50.64 | $49.01 | 45,428 |
2016-11-04 | $49.25 | $49.68 | $49.14 | $49.28 | $47.70 | 21,915 |
2016-11-03 | $49.87 | $49.87 | $49.48 | $49.54 | $47.95 | 73,868 |
2016-11-02 | $50.21 | $50.44 | $49.72 | $49.79 | $48.19 | 81,699 |
2016-11-01 | $50.98 | $51.00 | $49.84 | $50.35 | $48.73 | 47,784 |
2016-10-31 | $51.05 | $51.15 | $50.94 | $50.96 | $49.33 | 62,091 |
2016-10-28 | $50.95 | $51.32 | $50.67 | $50.82 | $49.19 | 72,222 |
2016-10-27 | $51.37 | $51.41 | $50.77 | $50.82 | $49.19 | 61,693 |
2016-10-26 | $50.74 | $51.13 | $50.70 | $50.91 | $49.28 | 51,715 |
2016-10-25 | $51.13 | $51.13 | $50.73 | $50.78 | $49.15 | 42,767 |
2016-10-24 | $50.66 | $51.00 | $50.65 | $51.00 | $49.36 | 35,748 |
2016-10-21 | $50.19 | $50.29 | $49.98 | $50.26 | $48.65 | 31,613 |
2016-10-20 | $50.20 | $50.44 | $49.80 | $50.34 | $48.72 | 295,352 |
2016-10-19 | $50.14 | $50.25 | $49.98 | $50.19 | $48.58 | 113,176 |
2016-10-18 | $50.34 | $50.41 | $50.19 | $50.23 | $48.61 | 71,974 |
2016-10-17 | $49.90 | $50.01 | $49.67 | $49.67 | $48.08 | 36,411 |
2016-10-14 | $50.05 | $50.46 | $49.82 | $49.92 | $48.31 | 173,210 |
2016-10-13 | $49.62 | $49.87 | $49.06 | $49.72 | $48.12 | 58,584 |
2016-10-12 | $49.98 | $50.22 | $49.98 | $50.10 | $48.49 | 22,407 |
2016-10-11 | $51.04 | $51.04 | $49.87 | $50.19 | $48.58 | 201,905 |
2016-10-10 | $51.27 | $51.55 | $51.15 | $51.15 | $49.51 | 304,453 |
2016-10-07 | $51.34 | $51.34 | $50.78 | $51.12 | $49.48 | 40,045 |
2016-10-06 | $51.19 | $51.27 | $50.86 | $51.24 | $49.60 | 119,763 |
2016-10-05 | $51.02 | $51.38 | $50.95 | $51.20 | $49.56 | 161,136 |
2016-10-04 | $51.05 | $51.14 | $50.62 | $50.81 | $49.18 | 62,107 |
2016-10-03 | $50.99 | $51.12 | $50.73 | $50.86 | $49.23 | 137,417 |
2016-09-30 | $50.61 | $51.11 | $50.61 | $50.91 | $49.28 | 48,080 |
2016-09-29 | $50.49 | $50.73 | $49.99 | $50.55 | $48.93 | 25,546 |
2016-09-28 | $50.48 | $50.52 | $50.17 | $50.49 | $48.87 | 20,485 |
2016-09-27 | $49.67 | $50.43 | $49.64 | $50.41 | $48.79 | 57,304 |
2016-09-26 | $49.89 | $49.89 | $49.57 | $49.69 | $48.10 | 48,253 |
2016-09-23 | $50.61 | $50.61 | $50.10 | $50.10 | $48.49 | 133,225 |
2016-09-22 | $50.64 | $50.75 | $50.43 | $50.53 | $48.91 | 38,501 |
2016-09-21 | $49.79 | $50.42 | $49.78 | $50.39 | $48.77 | 47,626 |
2016-09-20 | $49.96 | $49.96 | $49.46 | $49.60 | $47.93 | 94,568 |
2016-09-19 | $49.91 | $50.21 | $49.58 | $49.66 | $47.99 | 41,968 |
2016-09-16 | $50.05 | $50.05 | $49.46 | $49.73 | $48.06 | 30,237 |
2016-09-15 | $48.99 | $49.85 | $48.99 | $49.82 | $48.15 | 80,858 |
2016-09-14 | $48.92 | $49.16 | $48.64 | $48.88 | $47.24 | 54,271 |
2016-09-13 | $48.94 | $49.20 | $48.48 | $48.71 | $47.07 | 94,911 |
2016-09-12 | $48.00 | $49.26 | $48.00 | $49.21 | $47.56 | 39,883 |
2016-09-09 | $49.45 | $49.49 | $48.32 | $48.42 | $46.79 | 108,794 |
2016-09-08 | $49.90 | $49.94 | $49.62 | $49.75 | $48.08 | 129,774 |
2016-09-07 | $50.06 | $50.15 | $49.84 | $49.98 | $48.30 | 87,087 |
2016-09-06 | $49.72 | $49.89 | $49.65 | $49.89 | $48.21 | 37,815 |
2016-09-02 | $49.72 | $49.79 | $49.42 | $49.61 | $47.94 | 76,912 |
2016-09-01 | $49.26 | $49.52 | $49.00 | $49.52 | $47.86 | 68,413 |
2016-08-31 | $49.30 | $49.30 | $48.92 | $49.19 | $47.54 | 25,510 |
2016-08-30 | $49.50 | $49.63 | $49.14 | $49.32 | $47.66 | 48,593 |
2016-08-29 | $49.50 | $49.65 | $49.47 | $49.47 | $47.81 | 128,596 |
2016-08-26 | $49.04 | $49.58 | $49.00 | $49.36 | $47.70 | 30,406 |
2016-08-25 | $48.68 | $49.07 | $48.68 | $48.87 | $47.23 | 36,018 |
2016-08-24 | $49.11 | $49.17 | $48.56 | $48.71 | $47.07 | 66,839 |
2016-08-23 | $49.12 | $49.29 | $49.12 | $49.13 | $47.48 | 27,736 |
2016-08-22 | $48.90 | $48.99 | $48.66 | $48.85 | $47.21 | 78,537 |
2016-08-19 | $48.52 | $48.99 | $48.52 | $48.92 | $47.28 | 20,984 |
2016-08-18 | $48.15 | $48.54 | $48.15 | $48.52 | $46.89 | 26,485 |
2016-08-17 | $48.11 | $48.11 | $47.85 | $48.06 | $46.44 | 14,871 |
2016-08-16 | $48.26 | $48.32 | $48.09 | $48.15 | $46.53 | 73,308 |
2016-08-15 | $47.91 | $48.46 | $47.88 | $48.32 | $46.70 | 41,391 |
2016-08-12 | $47.61 | $47.80 | $47.51 | $47.77 | $46.17 | 20,061 |
2016-08-11 | $47.36 | $47.59 | $47.27 | $47.53 | $45.93 | 142,043 |
2016-08-10 | $47.46 | $47.46 | $47.07 | $47.13 | $45.55 | 12,522 |
2016-08-09 | $47.36 | $47.48 | $47.31 | $47.36 | $45.77 | 14,443 |
2016-08-08 | $47.49 | $47.49 | $47.17 | $47.22 | $45.63 | 32,187 |
2016-08-05 | $46.93 | $47.37 | $46.93 | $47.30 | $45.71 | 42,010 |
2016-08-04 | $46.35 | $46.66 | $46.35 | $46.62 | $45.05 | 33,171 |
2016-08-03 | $45.91 | $46.26 | $45.91 | $46.26 | $44.71 | 16,036 |
2016-08-02 | $46.76 | $46.76 | $45.79 | $46.06 | $44.51 | 70,920 |
2016-08-01 | $46.68 | $46.85 | $46.58 | $46.71 | $45.14 | 61,495 |
2016-07-29 | $46.99 | $46.99 | $46.49 | $46.72 | $45.15 | 24,680 |
2016-07-28 | $47.01 | $47.11 | $46.87 | $47.00 | $45.42 | 6,845 |
2016-07-27 | $47.45 | $47.45 | $46.79 | $46.97 | $45.39 | 20,303 |
2016-07-26 | $46.56 | $47.31 | $46.40 | $47.25 | $45.66 | 62,956 |
2016-07-25 | $46.03 | $46.17 | $46.03 | $46.17 | $44.62 | 15,833 |
2016-07-22 | $45.63 | $46.04 | $45.52 | $46.03 | $44.48 | 175,312 |
2016-07-21 | $46.08 | $46.13 | $45.63 | $45.76 | $44.22 | 39,681 |
2016-07-20 | $45.58 | $46.11 | $45.58 | $46.07 | $44.53 | 44,385 |
2016-07-19 | $45.62 | $45.62 | $45.40 | $45.46 | $43.93 | 15,885 |
2016-07-18 | $45.41 | $45.68 | $45.41 | $45.63 | $44.10 | 13,709 |
2016-07-15 | $45.41 | $45.41 | $45.16 | $45.23 | $43.71 | 8,941 |
2016-07-14 | $45.36 | $45.45 | $45.30 | $45.39 | $43.86 | 21,783 |
2016-07-13 | $45.17 | $45.37 | $45.11 | $45.16 | $43.64 | 17,077 |
2016-07-12 | $44.50 | $45.17 | $44.50 | $45.10 | $43.58 | 31,270 |
2016-07-11 | $44.24 | $44.48 | $44.24 | $44.33 | $42.84 | 10,741 |
2016-07-08 | $43.38 | $44.00 | $43.31 | $43.96 | $42.48 | 20,369 |
2016-07-07 | $42.86 | $43.27 | $42.86 | $43.07 | $41.62 | 14,426 |
2016-07-06 | $42.01 | $42.75 | $42.00 | $42.70 | $41.26 | 28,699 |
2016-07-05 | $42.71 | $42.71 | $42.21 | $42.45 | $41.02 | 13,558 |
2016-07-01 | $43.10 | $43.32 | $43.03 | $43.06 | $41.61 | 25,957 |
2016-06-30 | $42.67 | $43.33 | $42.67 | $43.33 | $41.87 | 27,822 |
2016-06-29 | $41.98 | $42.76 | $41.98 | $42.64 | $41.21 | 54,151 |
2016-06-28 | $41.16 | $41.67 | $41.16 | $41.67 | $40.27 | 18,550 |
2016-06-27 | $41.78 | $41.78 | $40.46 | $40.62 | $39.25 | 46,716 |
2016-06-24 | $42.89 | $43.23 | $42.21 | $42.21 | $40.79 | 48,110 |
2016-06-23 | $43.86 | $44.44 | $43.86 | $44.44 | $42.95 | 21,859 |
2016-06-22 | $43.66 | $43.74 | $43.37 | $43.40 | $41.94 | 7,950 |
2016-06-21 | $43.49 | $43.76 | $43.49 | $43.68 | $42.09 | 19,393 |
2016-06-20 | $43.45 | $43.79 | $43.34 | $43.40 | $41.82 | 41,101 |
2016-06-17 | $43.12 | $43.12 | $42.70 | $42.88 | $41.32 | 21,535 |
2016-06-16 | $42.83 | $43.25 | $42.61 | $43.21 | $41.64 | 28,789 |
2016-06-15 | $43.24 | $43.32 | $43.05 | $43.07 | $41.50 | 25,279 |
2016-06-14 | $42.93 | $43.29 | $42.81 | $43.15 | $41.58 | 43,758 |
2016-06-13 | $43.10 | $43.47 | $43.03 | $43.08 | $41.51 | 16,118 |
2016-06-10 | $43.59 | $43.59 | $43.13 | $43.26 | $41.68 | 34,890 |
2016-06-09 | $43.83 | $44.06 | $43.80 | $44.01 | $42.41 | 52,585 |
2016-06-08 | $44.09 | $44.16 | $43.94 | $44.05 | $42.45 | 22,938 |
2016-06-07 | $44.03 | $44.15 | $43.98 | $44.06 | $42.46 | 28,759 |
2016-06-06 | $43.77 | $44.00 | $43.75 | $43.84 | $42.24 | 14,652 |
2016-06-03 | $44.07 | $44.07 | $43.61 | $43.78 | $42.19 | 13,529 |
2016-06-02 | $43.79 | $44.03 | $43.79 | $44.01 | $42.41 | 9,895 |
2016-06-01 | $43.69 | $44.00 | $43.68 | $43.98 | $42.38 | 14,816 |
2016-05-31 | $43.94 | $43.99 | $43.71 | $43.96 | $42.36 | 21,035 |
2016-05-27 | $43.39 | $43.78 | $43.39 | $43.78 | $42.19 | 18,046 |
2016-05-26 | $43.23 | $43.47 | $43.23 | $43.41 | $41.83 | 203,947 |
2016-05-25 | $43.38 | $43.40 | $43.20 | $43.29 | $41.71 | 23,334 |
2016-05-24 | $42.36 | $43.17 | $42.36 | $43.16 | $41.59 | 59,348 |
2016-05-23 | $41.96 | $42.25 | $41.96 | $42.02 | $40.49 | 31,672 |
2016-05-20 | $41.49 | $41.96 | $41.49 | $41.89 | $40.36 | 39,024 |
2016-05-19 | $41.12 | $41.24 | $40.77 | $41.05 | $39.56 | 8,144 |
2016-05-18 | $40.85 | $41.47 | $40.85 | $41.22 | $39.72 | 27,157 |
2016-05-17 | $40.94 | $41.22 | $40.77 | $40.81 | $39.32 | 11,922 |
2016-05-16 | $40.47 | $41.25 | $40.47 | $41.04 | $39.55 | 20,587 |
2016-05-13 | $40.29 | $40.74 | $40.29 | $40.42 | $38.95 | 40,386 |
2016-05-12 | $40.60 | $40.60 | $39.96 | $40.29 | $38.82 | 75,257 |
2016-05-11 | $40.69 | $40.91 | $40.56 | $40.56 | $39.08 | 12,796 |
2016-05-10 | $40.49 | $40.87 | $40.41 | $40.84 | $39.35 | 37,640 |
2016-05-09 | $40.30 | $40.50 | $40.25 | $40.27 | $38.80 | 9,405 |
2016-05-06 | $39.88 | $40.33 | $39.81 | $40.32 | $38.85 | 27,077 |
2016-05-05 | $40.34 | $40.45 | $40.13 | $40.15 | $38.69 | 11,475 |
2016-05-04 | $40.25 | $40.37 | $40.02 | $40.13 | $38.67 | 28,694 |
2016-05-03 | $40.53 | $40.66 | $40.30 | $40.42 | $38.95 | 29,194 |
2016-05-02 | $40.76 | $41.01 | $40.62 | $40.96 | $39.47 | 29,350 |
2016-04-29 | $41.55 | $41.55 | $40.61 | $40.88 | $39.39 | 43,321 |
2016-04-28 | $42.33 | $42.73 | $41.69 | $41.69 | $40.17 | 31,187 |
2016-04-27 | $42.04 | $42.60 | $42.03 | $42.54 | $40.99 | 47,006 |
2016-04-26 | $42.21 | $42.55 | $42.19 | $42.39 | $40.85 | 27,768 |
2016-04-25 | $41.82 | $42.11 | $41.82 | $42.01 | $40.48 | 24,369 |
2016-04-22 | $42.28 | $42.34 | $41.75 | $42.02 | $40.49 | 46,086 |
2016-04-21 | $42.59 | $42.59 | $42.28 | $42.36 | $40.82 | 19,896 |
2016-04-20 | $42.07 | $42.66 | $42.07 | $42.44 | $40.89 | 28,733 |
2016-04-19 | $42.65 | $42.65 | $41.98 | $42.22 | $40.68 | 22,953 |
2016-04-18 | $42.17 | $42.55 | $42.16 | $42.49 | $40.94 | 21,849 |
2016-04-15 | $42.52 | $42.53 | $42.24 | $42.31 | $40.77 | 7,213 |
2016-04-14 | $42.70 | $42.70 | $42.35 | $42.61 | $41.06 | 11,537 |
2016-04-13 | $42.49 | $43.03 | $42.49 | $43.01 | $41.44 | 16,182 |
2016-04-12 | $42.32 | $42.36 | $41.83 | $42.28 | $40.74 | 21,275 |
2016-04-11 | $42.59 | $42.86 | $42.24 | $42.25 | $40.71 | 12,321 |
2016-04-08 | $42.63 | $42.78 | $42.17 | $42.33 | $40.79 | 14,234 |
2016-04-07 | $42.64 | $42.66 | $42.10 | $42.22 | $40.68 | 37,110 |
2016-04-06 | $42.26 | $42.91 | $42.21 | $42.91 | $41.35 | 32,154 |
2016-04-05 | $42.50 | $42.60 | $42.35 | $42.37 | $40.83 | 35,138 |
2016-04-04 | $43.02 | $43.09 | $42.78 | $42.84 | $41.28 | 10,970 |
2016-04-01 | $42.64 | $43.15 | $42.51 | $43.11 | $41.54 | 12,006 |
2016-03-31 | $42.84 | $43.03 | $42.84 | $42.93 | $41.37 | 37,347 |
2016-03-30 | $42.89 | $43.07 | $42.72 | $42.87 | $41.31 | 25,552 |
2016-03-29 | $41.94 | $42.70 | $41.78 | $42.64 | $41.09 | 68,785 |
2016-03-28 | $42.32 | $42.32 | $41.95 | $42.02 | $40.49 | 17,057 |
2016-03-24 | $42.20 | $42.20 | $41.84 | $42.09 | $40.56 | 11,121 |
2016-03-23 | $42.85 | $42.85 | $42.13 | $42.18 | $40.64 | 25,114 |
2016-03-22 | $42.80 | $43.34 | $42.80 | $43.19 | $41.26 | 30,702 |
2016-03-21 | $43.00 | $43.10 | $42.83 | $43.10 | $41.17 | 28,591 |
2016-03-18 | $42.69 | $42.95 | $42.67 | $42.93 | $41.01 | 53,654 |
2016-03-17 | $42.13 | $42.57 | $42.09 | $42.48 | $40.58 | 25,400 |
2016-03-16 | $41.82 | $42.23 | $41.71 | $42.20 | $40.31 | 95,608 |
2016-03-15 | $41.83 | $41.83 | $41.57 | $41.80 | $39.93 | 14,109 |
2016-03-14 | $41.99 | $42.05 | $41.89 | $41.93 | $40.05 | 19,725 |
2016-03-11 | $41.65 | $42.10 | $41.65 | $42.10 | $40.21 | 27,254 |
2016-03-10 | $41.44 | $41.71 | $40.68 | $41.25 | $39.40 | 80,172 |
2016-03-09 | $41.00 | $41.28 | $40.89 | $41.19 | $39.35 | 27,960 |
2016-03-08 | $41.30 | $41.30 | $40.77 | $40.77 | $38.94 | 38,770 |
2016-03-07 | $41.28 | $41.74 | $41.25 | $41.56 | $39.70 | 96,276 |
2016-03-04 | $41.20 | $41.71 | $41.03 | $41.44 | $39.59 | 20,418 |
2016-03-03 | $41.17 | $41.18 | $40.83 | $41.17 | $39.33 | 66,836 |
2016-03-02 | $41.05 | $41.15 | $40.91 | $41.15 | $39.31 | 10,603 |
2016-03-01 | $40.07 | $41.04 | $40.07 | $41.04 | $39.20 | 22,174 |
2016-02-29 | $40.08 | $40.32 | $39.84 | $39.84 | $38.06 | 19,184 |
2016-02-26 | $40.21 | $40.30 | $39.92 | $40.02 | $38.23 | 70,484 |
2016-02-25 | $39.56 | $39.83 | $39.14 | $39.83 | $38.05 | 15,570 |
2016-02-24 | $38.55 | $39.50 | $38.28 | $39.47 | $37.70 | 161,859 |
2016-02-23 | $39.43 | $39.50 | $38.96 | $39.07 | $37.32 | 15,272 |
2016-02-22 | $39.58 | $39.87 | $39.58 | $39.75 | $37.97 | 38,004 |
2016-02-19 | $38.92 | $39.26 | $38.78 | $39.20 | $37.44 | 30,348 |
2016-02-18 | $39.30 | $39.30 | $38.91 | $38.98 | $37.23 | 129,346 |
2016-02-17 | $38.44 | $39.16 | $38.44 | $39.11 | $37.36 | 30,346 |
2016-02-16 | $37.51 | $38.31 | $37.51 | $38.23 | $36.52 | 18,576 |
2016-02-12 | $36.68 | $37.15 | $36.38 | $37.15 | $35.49 | 49,366 |
2016-02-11 | $35.94 | $36.58 | $35.85 | $36.37 | $34.74 | 68,673 |
2016-02-10 | $36.68 | $37.05 | $36.45 | $36.45 | $34.82 | 55,350 |
2016-02-09 | $35.98 | $36.85 | $35.92 | $36.23 | $34.61 | 44,237 |
2016-02-08 | $36.92 | $36.92 | $35.93 | $36.51 | $34.87 | 304,459 |
2016-02-05 | $38.84 | $38.84 | $37.46 | $37.50 | $35.82 | 34,567 |
2016-02-04 | $38.60 | $39.23 | $38.54 | $38.91 | $37.17 | 60,180 |
2016-02-03 | $38.71 | $38.76 | $37.78 | $38.59 | $36.86 | 129,623 |
2016-02-02 | $39.20 | $39.20 | $38.23 | $38.37 | $36.65 | 27,881 |
2016-02-01 | $39.12 | $39.70 | $39.11 | $39.55 | $37.78 | 21,948 |
2016-01-29 | $38.21 | $39.37 | $38.21 | $39.33 | $37.57 | 386,836 |
2016-01-28 | $38.09 | $38.21 | $37.64 | $37.85 | $36.16 | 19,080 |
2016-01-27 | $38.05 | $38.31 | $37.42 | $37.52 | $35.84 | 13,194 |
2016-01-26 | $37.89 | $38.36 | $37.78 | $38.22 | $36.51 | 26,745 |
2016-01-25 | $38.24 | $38.34 | $37.65 | $37.69 | $36.00 | 12,412 |
2016-01-22 | $38.30 | $38.50 | $38.14 | $38.41 | $36.69 | 33,977 |
2016-01-21 | $37.65 | $38.19 | $37.29 | $37.59 | $35.91 | 30,980 |
2016-01-20 | $36.86 | $37.72 | $36.24 | $37.50 | $35.82 | 188,413 |
2016-01-19 | $38.02 | $38.09 | $37.09 | $37.52 | $35.84 | 81,780 |
2016-01-15 | $37.74 | $37.98 | $37.05 | $37.59 | $35.91 | 76,991 |
2016-01-14 | $38.46 | $39.30 | $37.88 | $39.06 | $37.31 | 57,696 |
2016-01-13 | $39.65 | $39.70 | $38.26 | $38.32 | $36.60 | 59,992 |
2016-01-12 | $39.36 | $39.75 | $39.17 | $39.62 | $37.85 | 22,350 |
2016-01-11 | $39.40 | $39.48 | $38.67 | $39.07 | $37.32 | 40,292 |
2016-01-08 | $40.00 | $40.04 | $39.12 | $39.12 | $37.37 | 66,095 |
2016-01-07 | $40.07 | $40.63 | $39.71 | $39.73 | $37.95 | 51,393 |
2016-01-06 | $41.30 | $41.33 | $40.73 | $40.96 | $39.13 | 31,777 |
2016-01-05 | $42.15 | $42.15 | $41.79 | $41.89 | $40.01 | 28,345 |
2016-01-04 | $41.66 | $41.91 | $41.39 | $41.88 | $40.00 | 47,393 |
2015-12-31 | $43.05 | $43.11 | $42.65 | $42.65 | $40.74 | 12,552 |
2015-12-30 | $43.71 | $43.71 | $43.25 | $43.25 | $41.31 | 30,831 |
2015-12-29 | $43.26 | $43.76 | $43.26 | $43.66 | $41.70 | 16,944 |
2015-12-28 | $43.12 | $43.12 | $42.64 | $43.03 | $41.10 | 25,166 |
2015-12-24 | $43.03 | $43.29 | $43.03 | $43.19 | $41.26 | 19,547 |
2015-12-23 | $42.87 | $43.12 | $42.87 | $43.08 | $41.15 | 17,038 |
2015-12-22 | $42.67 | $42.88 | $42.49 | $42.87 | $40.83 | 14,618 |
2015-12-21 | $42.45 | $42.57 | $42.30 | $42.57 | $40.55 | 17,062 |
2015-12-18 | $42.55 | $42.60 | $42.10 | $42.16 | $40.16 | 44,836 |
2015-12-17 | $43.76 | $43.77 | $42.82 | $42.82 | $40.79 | 35,627 |
2015-12-16 | $43.29 | $43.56 | $42.90 | $43.54 | $41.47 | 101,567 |
2015-12-15 | $42.75 | $43.30 | $42.75 | $43.04 | $41.00 | 20,226 |
2015-12-14 | $42.57 | $42.57 | $42.07 | $42.45 | $40.44 | 74,673 |
2015-12-11 | $43.00 | $43.01 | $42.54 | $42.59 | $40.57 | 60,945 |
2015-12-10 | $43.31 | $43.75 | $43.31 | $43.50 | $41.44 | 11,805 |
2015-12-09 | $43.92 | $44.03 | $43.18 | $43.31 | $41.26 | 11,276 |
2015-12-08 | $43.50 | $44.13 | $43.45 | $44.04 | $41.95 | 8,480 |
2015-12-07 | $44.20 | $44.20 | $43.90 | $44.02 | $41.93 | 15,026 |
2015-12-04 | $43.59 | $44.43 | $43.59 | $44.36 | $42.26 | 25,898 |
2015-12-03 | $44.40 | $44.41 | $43.37 | $43.54 | $41.47 | 25,138 |
2015-12-02 | $44.48 | $44.55 | $44.00 | $44.00 | $41.91 | 20,155 |
2015-12-01 | $43.97 | $44.36 | $43.97 | $44.34 | $42.24 | 12,928 |
2015-11-30 | $43.60 | $43.88 | $43.57 | $43.85 | $41.77 | 20,636 |
2015-11-27 | $43.36 | $43.60 | $43.35 | $43.55 | $41.48 | 13,395 |
2015-11-25 | $43.40 | $43.54 | $43.27 | $43.31 | $41.26 | 23,273 |
2015-11-24 | $42.96 | $43.45 | $42.86 | $43.41 | $41.35 | 40,451 |
2015-11-23 | $43.31 | $43.44 | $42.99 | $43.11 | $41.06 | 17,098 |
2015-11-20 | $43.34 | $43.45 | $43.26 | $43.30 | $41.25 | 8,491 |
2015-11-19 | $43.14 | $43.37 | $43.03 | $43.17 | $41.12 | 16,866 |
2015-11-18 | $42.66 | $43.10 | $42.53 | $43.06 | $41.02 | 67,438 |
2015-11-17 | $42.40 | $42.95 | $42.40 | $42.59 | $40.57 | 28,507 |
2015-11-16 | $42.06 | $42.51 | $41.97 | $42.50 | $40.48 | 19,993 |
2015-11-13 | $42.48 | $42.50 | $41.91 | $41.91 | $39.92 | 21,012 |
2015-11-12 | $42.91 | $43.24 | $42.65 | $42.65 | $40.63 | 24,512 |
2015-11-11 | $43.35 | $43.46 | $43.11 | $43.15 | $41.10 | 24,713 |
2015-11-10 | $43.27 | $43.34 | $43.05 | $43.21 | $41.16 | 38,613 |
2015-11-09 | $43.95 | $43.95 | $43.41 | $43.62 | $41.55 | 39,273 |
2015-11-06 | $43.71 | $44.09 | $43.66 | $44.08 | $41.99 | 24,642 |
2015-11-05 | $43.84 | $43.97 | $43.45 | $43.62 | $41.55 | 40,949 |
2015-11-04 | $43.90 | $43.90 | $43.64 | $43.78 | $41.70 | 64,635 |
2015-11-03 | $43.51 | $43.97 | $43.51 | $43.82 | $41.74 | 24,005 |
2015-11-02 | $43.37 | $43.69 | $43.37 | $43.65 | $41.58 | 26,571 |
2015-10-30 | $43.13 | $43.42 | $43.13 | $43.35 | $41.29 | 66,480 |
2015-10-29 | $43.29 | $43.29 | $42.99 | $43.06 | $41.02 | 75,792 |
2015-10-28 | $43.49 | $43.83 | $43.24 | $43.82 | $41.74 | 70,987 |
2015-10-27 | $43.35 | $43.54 | $43.35 | $43.41 | $41.35 | 17,268 |
2015-10-26 | $43.72 | $43.72 | $43.29 | $43.42 | $41.36 | 21,725 |
2015-10-23 | $43.71 | $43.86 | $43.44 | $43.72 | $41.65 | 142,613 |
2015-10-22 | $42.34 | $43.10 | $42.34 | $43.02 | $40.98 | 56,743 |
2015-10-21 | $42.34 | $42.53 | $41.82 | $41.82 | $39.84 | 25,091 |
2015-10-20 | $42.21 | $42.21 | $41.87 | $42.00 | $40.01 | 34,442 |
2015-10-19 | $42.04 | $42.25 | $41.95 | $42.16 | $40.16 | 17,583 |
2015-10-16 | $42.02 | $42.11 | $41.80 | $42.11 | $40.11 | 35,515 |
2015-10-15 | $41.73 | $42.09 | $41.61 | $41.98 | $39.99 | 23,180 |
2015-10-14 | $41.43 | $42.05 | $41.32 | $41.76 | $39.78 | 58,502 |
2015-10-13 | $41.36 | $41.63 | $41.23 | $41.24 | $39.28 | 19,619 |
2015-10-12 | $41.63 | $41.63 | $41.44 | $41.56 | $39.59 | 5,741 |
2015-10-09 | $41.48 | $41.59 | $41.28 | $41.56 | $39.59 | 21,702 |
2015-10-08 | $40.98 | $41.44 | $40.88 | $41.41 | $39.45 | 51,554 |
2015-10-07 | $41.03 | $41.27 | $40.49 | $41.10 | $39.15 | 47,128 |
2015-10-06 | $40.69 | $40.84 | $40.36 | $40.81 | $38.87 | 24,016 |
2015-10-05 | $40.07 | $40.82 | $40.07 | $40.66 | $38.73 | 25,795 |
2015-10-02 | $38.53 | $39.89 | $38.53 | $39.84 | $37.95 | 72,017 |
2015-10-01 | $39.38 | $39.38 | $38.55 | $39.08 | $37.23 | 35,444 |
2015-09-30 | $38.82 | $39.37 | $38.82 | $39.37 | $37.50 | 50,631 |
2015-09-29 | $38.22 | $38.60 | $37.96 | $38.18 | $36.37 | 19,797 |
2015-09-28 | $38.80 | $38.98 | $38.12 | $38.13 | $36.32 | 27,037 |
2015-09-25 | $39.53 | $39.53 | $38.84 | $39.07 | $37.22 | 11,322 |
2015-09-24 | $38.84 | $39.14 | $38.41 | $39.14 | $37.28 | 13,010 |
2015-09-23 | $39.44 | $39.47 | $39.04 | $39.11 | $37.26 | 18,588 |
2015-09-22 | $39.58 | $39.67 | $39.20 | $39.42 | $37.45 | 15,543 |
2015-09-21 | $40.27 | $40.33 | $39.97 | $40.17 | $38.16 | 15,841 |
2015-09-18 | $40.39 | $40.54 | $39.96 | $40.08 | $38.07 | 16,502 |
2015-09-17 | $40.87 | $41.27 | $40.61 | $40.67 | $38.64 | 31,107 |
2015-09-16 | $40.77 | $41.00 | $40.64 | $40.98 | $38.93 | 19,987 |
2015-09-15 | $40.34 | $40.81 | $40.34 | $40.73 | $38.69 | 24,723 |
2015-09-14 | $40.51 | $40.52 | $40.16 | $40.25 | $38.24 | 20,189 |
2015-09-11 | $39.99 | $40.31 | $39.86 | $40.26 | $38.25 | 50,576 |
2015-09-10 | $39.85 | $40.53 | $39.80 | $40.22 | $38.21 | 47,957 |
2015-09-09 | $40.81 | $40.85 | $39.91 | $39.91 | $37.91 | 48,312 |
2015-09-08 | $39.94 | $40.51 | $39.94 | $40.51 | $38.48 | 12,514 |
2015-09-04 | $39.39 | $39.45 | $39.02 | $39.17 | $37.21 | 32,024 |
2015-09-03 | $39.82 | $40.25 | $39.70 | $39.81 | $37.82 | 75,011 |
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) News Headlines
Recent First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) News
Similar Companies to First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) 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 | -- | -- | -- |