SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) Exchange: NYSE ARCA
Data as of April 25, 2024
$119.25 ($-0.25) -0.21%
SPDR MSCI WORLD STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI WORLD STRATEGICFACTORS ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $119.41 |
Previous Close | $119.25 |
High | $119.41 |
Low | $119.19 |
Adjusted Open | $119.41 |
Previous Adjusted Close | $119.25 |
Adjusted High | $119.41 |
Adjusted Low | $119.19 |
About SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD)
In seeking to track the performance of the MSCI World Factor Mix A-Series Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index captures large-and mid-cap representation across 23 developed countries and aims to represent the performance of value, low volatility, and quality factor strategies. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI World Value Weighted Index, the MSCI World Minimum Volatility Index, and the MSCI World Quality Index (each, a “Component Index”). The MSCI World Value Weighted Index includes large- and mid-cap stocks across developed markets countries, weighted to emphasize stocks with lower valuations. The MSCI World Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to the large- and mid-cap equity universe across developed markets countries, weighted for exposure to the lowest absolute risk within a given set of restraints. The MSCI World Quality Index includes large- and mid-cap stocks across developed markets countries, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index; and 2) the weight of each underlying Component Index in the Index. The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of each Component Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the technology and financial sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 1,650 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD)
Historical Stock Data for SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $119.41 | $119.41 | $119.19 | $119.25 | $119.25 | 5,303 |
2024-03-21 | $119.50 | $119.83 | $119.50 | $119.50 | $119.50 | 10,012 |
2024-03-20 | $118.46 | $119.38 | $118.28 | $119.38 | $119.38 | 5,070 |
2024-03-19 | $117.58 | $118.33 | $117.58 | $118.30 | $118.30 | 10,989 |
2024-03-18 | $118.00 | $118.16 | $117.81 | $117.81 | $117.81 | 5,647 |
2024-03-15 | $117.67 | $117.67 | $117.41 | $117.44 | $117.44 | 3,759 |
2024-03-14 | $117.89 | $117.91 | $117.54 | $117.75 | $117.75 | 3,238 |
2024-03-13 | $119.02 | $119.02 | $118.33 | $118.38 | $118.38 | 12,392 |
2024-03-12 | $117.85 | $118.56 | $117.85 | $118.53 | $118.53 | 4,239 |
2024-03-11 | $117.73 | $117.73 | $116.94 | $117.46 | $117.46 | 4,452 |
2024-03-08 | $118.50 | $118.61 | $117.70 | $117.76 | $117.76 | 13,292 |
2024-03-07 | $118.16 | $118.26 | $118.04 | $118.26 | $118.26 | 1,973 |
2024-03-06 | $117.66 | $117.66 | $117.02 | $117.25 | $117.25 | 10,029 |
2024-03-05 | $116.86 | $116.86 | $115.87 | $116.14 | $116.14 | 45,816 |
2024-03-04 | $116.90 | $116.90 | $116.54 | $116.57 | $116.57 | 4,379 |
2024-03-01 | $116.42 | $116.63 | $115.96 | $116.63 | $116.63 | 3,651 |
2024-02-29 | $115.45 | $115.99 | $115.45 | $115.98 | $115.98 | 12,809 |
2024-02-28 | $115.88 | $115.88 | $115.44 | $115.48 | $115.48 | 4,548 |
2024-02-27 | $115.72 | $116.29 | $115.65 | $115.91 | $115.91 | 12,172 |
2024-02-26 | $116.07 | $116.07 | $115.70 | $115.80 | $115.80 | 4,387 |
2024-02-23 | $116.19 | $116.27 | $116.15 | $116.21 | $116.21 | 3,214 |
2024-02-22 | $115.25 | $115.88 | $115.19 | $115.88 | $115.88 | 2,741 |
2024-02-21 | $113.86 | $114.14 | $113.62 | $114.14 | $114.14 | 5,104 |
2024-02-20 | $114.04 | $114.04 | $113.90 | $113.90 | $113.90 | 963 |
2024-02-16 | $114.29 | $114.67 | $114.12 | $114.12 | $114.12 | 2,934 |
2024-02-15 | $113.99 | $114.44 | $113.90 | $114.30 | $114.30 | 7,009 |
2024-02-14 | $113.06 | $113.52 | $112.98 | $113.52 | $113.52 | 6,365 |
2024-02-13 | $113.26 | $113.26 | $111.89 | $112.49 | $112.49 | 4,191 |
2024-02-12 | $114.17 | $114.17 | $113.69 | $113.83 | $113.83 | 7,386 |
2024-02-09 | $113.24 | $113.82 | $113.24 | $113.68 | $113.68 | 11,417 |
2024-02-08 | $113.42 | $113.42 | $113.18 | $113.29 | $113.29 | 3,479 |
2024-02-07 | $113.42 | $113.53 | $113.42 | $113.46 | $113.46 | 1,720 |
2024-02-06 | $112.75 | $113.02 | $112.75 | $113.02 | $113.02 | 2,808 |
2024-02-05 | $112.56 | $112.90 | $112.39 | $112.86 | $112.86 | 5,874 |
2024-02-02 | $112.89 | $113.46 | $112.89 | $113.37 | $113.37 | 4,639 |
2024-02-01 | $112.00 | $112.94 | $112.00 | $112.94 | $112.94 | 1,559 |
2024-01-31 | $112.72 | $113.03 | $111.89 | $111.93 | $111.93 | 5,270 |
2024-01-30 | $113.09 | $113.09 | $112.62 | $113.05 | $113.05 | 3,501 |
2024-01-29 | $112.42 | $112.86 | $112.30 | $112.84 | $112.84 | 1,583 |
2024-01-26 | $112.35 | $112.38 | $112.22 | $112.25 | $112.25 | 8,083 |
2024-01-25 | $111.94 | $112.06 | $111.77 | $112.06 | $112.06 | 2,572 |
2024-01-24 | $112.22 | $112.25 | $111.63 | $111.63 | $111.63 | 3,301 |
2024-01-23 | $111.46 | $111.49 | $111.13 | $111.49 | $111.49 | 1,707 |
2024-01-22 | $111.58 | $111.58 | $111.38 | $111.40 | $111.40 | 1,002 |
2024-01-19 | $110.40 | $111.13 | $110.36 | $111.10 | $111.10 | 923 |
2024-01-18 | $109.85 | $110.32 | $109.61 | $110.32 | $110.32 | 2,574 |
2024-01-17 | $109.42 | $109.59 | $109.37 | $109.59 | $109.59 | 2,253 |
2024-01-16 | $110.82 | $110.82 | $110.05 | $110.10 | $110.10 | 1,344 |
2024-01-12 | $110.96 | $111.04 | $110.80 | $110.96 | $110.96 | 2,104 |
2024-01-11 | $110.31 | $110.57 | $109.87 | $110.57 | $110.57 | 1,745 |
2024-01-10 | $109.81 | $110.64 | $109.81 | $110.62 | $110.62 | 2,121 |
2024-01-09 | $110.16 | $110.33 | $110.13 | $110.16 | $110.16 | 2,227 |
2024-01-08 | $109.79 | $110.56 | $109.56 | $110.56 | $110.56 | 1,857 |
2024-01-05 | $109.36 | $109.97 | $109.35 | $109.46 | $109.46 | 5,878 |
2024-01-04 | $109.86 | $109.87 | $109.37 | $109.37 | $109.37 | 2,727 |
2024-01-03 | $109.74 | $109.79 | $109.43 | $109.43 | $109.43 | 4,519 |
2024-01-02 | $109.75 | $110.11 | $109.75 | $109.86 | $109.86 | 8,494 |
2023-12-29 | $110.17 | $110.23 | $110.13 | $110.13 | $110.13 | 2,116 |
2023-12-28 | $110.33 | $110.37 | $110.15 | $110.16 | $110.16 | 2,443 |
2023-12-27 | $110.09 | $110.13 | $110.04 | $110.07 | $110.07 | 1,001 |
2023-12-26 | $109.58 | $110.00 | $109.57 | $109.85 | $109.85 | 1,803 |
2023-12-22 | $109.61 | $109.69 | $109.40 | $109.44 | $109.44 | 2,656 |
2023-12-21 | $108.74 | $109.11 | $108.46 | $109.09 | $109.09 | 8,205 |
2023-12-20 | $109.17 | $109.36 | $107.96 | $107.96 | $107.96 | 3,820 |
2023-12-19 | $108.96 | $109.15 | $108.96 | $109.11 | $109.11 | 3,099 |
2023-12-18 | $108.67 | $108.70 | $108.60 | $108.66 | $108.66 | 2,242 |
2023-12-15 | $108.36 | $108.44 | $108.02 | $108.20 | $108.20 | 2,177 |
2023-12-14 | $109.59 | $109.90 | $109.52 | $109.70 | $108.76 | 1,885 |
2023-12-13 | $108.33 | $109.63 | $108.33 | $109.63 | $109.63 | 3,102 |
2023-12-12 | $107.62 | $108.29 | $107.62 | $108.21 | $108.21 | 7,808 |
2023-12-11 | $107.19 | $107.89 | $107.19 | $107.89 | $107.89 | 1,993 |
2023-12-08 | $107.20 | $107.63 | $106.97 | $107.43 | $107.43 | 8,170 |
2023-12-07 | $106.85 | $107.37 | $106.85 | $107.15 | $107.15 | 65,058 |
2023-12-06 | $107.20 | $107.24 | $106.62 | $106.62 | $106.62 | 1,185 |
2023-12-05 | $106.51 | $106.86 | $105.88 | $106.73 | $106.73 | 27,450 |
2023-12-04 | $106.66 | $107.04 | $106.66 | $107.04 | $107.04 | 20,184 |
2023-12-01 | $106.90 | $107.34 | $106.46 | $107.34 | $107.34 | 3,907 |
2023-11-30 | $106.51 | $106.63 | $105.98 | $106.41 | $106.41 | 135,813 |
2023-11-29 | $107.23 | $107.23 | $106.42 | $106.45 | $106.45 | 2,554 |
2023-11-28 | $106.62 | $106.62 | $106.43 | $106.49 | $106.49 | 33,082 |
2023-11-27 | $107.11 | $107.11 | $106.51 | $106.55 | $106.55 | 3,268 |
2023-11-24 | $106.51 | $106.81 | $106.32 | $106.81 | $106.81 | 51,325 |
2023-11-22 | $106.93 | $106.93 | $106.14 | $106.48 | $106.48 | 4,807 |
2023-11-21 | $106.10 | $106.19 | $106.01 | $106.15 | $106.15 | 3,050 |
2023-11-20 | $106.06 | $106.45 | $105.94 | $106.25 | $106.25 | 4,745 |
2023-11-17 | $105.32 | $105.77 | $105.32 | $105.70 | $105.70 | 1,817 |
2023-11-16 | $104.83 | $105.17 | $104.83 | $105.17 | $105.17 | 2,676 |
2023-11-15 | $105.85 | $105.85 | $105.15 | $105.21 | $105.21 | 6,772 |
2023-11-14 | $104.78 | $105.50 | $104.78 | $105.24 | $105.24 | 3,013 |
2023-11-13 | $103.10 | $103.49 | $103.10 | $103.42 | $103.42 | 1,233 |
2023-11-10 | $102.68 | $103.32 | $102.68 | $103.32 | $103.32 | 591 |
2023-11-09 | $102.92 | $103.20 | $102.27 | $102.27 | $102.27 | 2,734 |
2023-11-08 | $103.08 | $103.08 | $102.77 | $102.79 | $102.79 | 1,084 |
2023-11-07 | $102.59 | $102.94 | $102.59 | $102.79 | $102.79 | 1,760 |
2023-11-06 | $103.00 | $103.00 | $102.73 | $102.94 | $102.94 | 3,216 |
2023-11-03 | $102.95 | $103.39 | $102.86 | $103.00 | $103.00 | 2,938 |
2023-11-02 | $101.84 | $102.09 | $101.72 | $102.09 | $102.09 | 1,976 |
2023-11-01 | $100.03 | $100.45 | $100.03 | $100.24 | $100.24 | 1,144 |
2023-10-31 | $98.81 | $99.45 | $98.81 | $99.45 | $99.45 | 2,579 |
2023-10-30 | $99.15 | $99.15 | $98.57 | $99.05 | $99.05 | 6,291 |
2023-10-27 | $98.55 | $98.55 | $97.69 | $97.80 | $97.80 | 1,446 |
2023-10-26 | $99.00 | $99.10 | $98.31 | $98.52 | $98.52 | 3,832 |
2023-10-25 | $99.51 | $99.87 | $99.36 | $99.36 | $99.36 | 1,147 |
2023-10-24 | $100.23 | $100.25 | $99.91 | $100.25 | $100.25 | 1,705 |
2023-10-23 | $99.67 | $100.19 | $99.63 | $99.63 | $99.63 | 6,636 |
2023-10-20 | $100.10 | $100.28 | $99.85 | $99.85 | $99.85 | 496 |
2023-10-19 | $101.14 | $101.77 | $100.74 | $100.83 | $100.83 | 3,880 |
2023-10-18 | $102.16 | $102.16 | $101.68 | $101.69 | $101.69 | 4,161 |
2023-10-17 | $103.06 | $103.07 | $102.57 | $102.88 | $102.88 | 2,669 |
2023-10-16 | $102.86 | $103.11 | $102.86 | $103.02 | $103.02 | 3,379 |
2023-10-13 | $102.65 | $102.65 | $101.87 | $102.05 | $102.05 | 1,103 |
2023-10-12 | $102.28 | $102.39 | $102.06 | $102.39 | $102.39 | 3,134 |
2023-10-11 | $102.94 | $103.12 | $102.49 | $103.08 | $103.08 | 1,190 |
2023-10-10 | $102.23 | $103.14 | $102.21 | $102.64 | $102.64 | 2,543 |
2023-10-09 | $101.86 | $101.86 | $101.86 | $101.86 | $101.86 | 155 |
2023-10-06 | $100.21 | $101.61 | $100.05 | $101.43 | $101.43 | 15,620 |
2023-10-05 | $100.33 | $100.40 | $99.90 | $100.40 | $100.40 | 3,009 |
2023-10-04 | $99.46 | $100.19 | $99.46 | $100.19 | $100.19 | 2,261 |
2023-10-03 | $99.69 | $99.69 | $99.50 | $99.64 | $99.64 | 1,008 |
2023-10-02 | $100.67 | $100.78 | $100.33 | $100.78 | $100.78 | 676 |
2023-09-29 | $102.95 | $102.95 | $101.33 | $101.33 | $101.33 | 2,016 |
2023-09-28 | $100.76 | $102.06 | $100.76 | $101.75 | $101.75 | 2,565 |
2023-09-27 | $101.16 | $101.45 | $100.55 | $101.14 | $101.14 | 1,432 |
2023-09-26 | $101.47 | $101.60 | $101.32 | $101.32 | $101.32 | 803 |
2023-09-25 | $102.35 | $102.50 | $102.35 | $102.50 | $102.50 | 399 |
2023-09-22 | $102.36 | $102.87 | $102.36 | $102.59 | $102.59 | 3,328 |
2023-09-21 | $103.14 | $103.14 | $102.65 | $102.65 | $102.65 | 792 |
2023-09-20 | $104.47 | $105.00 | $104.17 | $104.17 | $104.17 | 1,068 |
2023-09-19 | $104.71 | $104.71 | $104.02 | $104.54 | $104.54 | 13,107 |
2023-09-18 | $104.55 | $104.83 | $104.40 | $104.58 | $104.58 | 3,451 |
2023-09-15 | $105.25 | $105.25 | $104.52 | $104.61 | $104.61 | 1,828 |
2023-09-14 | $105.50 | $105.58 | $105.45 | $105.45 | $105.45 | 1,619 |
2023-09-13 | $104.01 | $104.67 | $104.01 | $104.45 | $104.45 | 3,472 |
2023-09-12 | $104.42 | $104.66 | $104.41 | $104.43 | $104.43 | 1,761 |
2023-09-11 | $104.69 | $104.82 | $104.48 | $104.74 | $104.74 | 2,305 |
2023-09-08 | $104.21 | $104.21 | $104.00 | $104.00 | $104.00 | 1,493 |
2023-09-07 | $103.96 | $103.96 | $103.96 | $103.96 | $103.96 | 322 |
2023-09-06 | $104.11 | $104.11 | $103.85 | $104.08 | $104.08 | 2,035 |
2023-09-05 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 475 |
2023-09-01 | $105.18 | $105.26 | $105.09 | $105.26 | $105.26 | 861 |
2023-08-31 | $105.53 | $105.53 | $105.19 | $105.19 | $105.19 | 669 |
2023-08-30 | $105.63 | $105.63 | $105.45 | $105.45 | $105.45 | 1,069 |
2023-08-29 | $104.67 | $105.28 | $104.67 | $105.28 | $105.28 | 2,599 |
2023-08-28 | $103.91 | $104.03 | $103.91 | $104.03 | $104.03 | 365 |
2023-08-25 | $103.06 | $103.50 | $103.06 | $103.41 | $103.41 | 1,190 |
2023-08-24 | $103.72 | $103.72 | $102.79 | $102.79 | $102.79 | 1,365 |
2023-08-23 | $103.95 | $103.95 | $103.74 | $103.84 | $103.84 | 691 |
2023-08-22 | $103.27 | $103.27 | $102.89 | $102.89 | $102.89 | 2,594 |
2023-08-21 | $103.10 | $103.36 | $102.84 | $103.26 | $103.26 | 8,722 |
2023-08-18 | $102.35 | $102.79 | $102.35 | $102.69 | $102.69 | 4,684 |
2023-08-17 | $103.46 | $103.46 | $102.79 | $102.79 | $102.79 | 1,121 |
2023-08-16 | $103.55 | $103.69 | $103.33 | $103.33 | $103.33 | 2,334 |
2023-08-15 | $104.49 | $104.55 | $103.94 | $103.94 | $103.94 | 3,283 |
2023-08-14 | $105.00 | $105.07 | $104.84 | $104.97 | $104.97 | 5,930 |
2023-08-11 | $104.99 | $104.99 | $104.72 | $104.82 | $104.82 | 2,069 |
2023-08-10 | $105.97 | $106.17 | $104.86 | $105.00 | $105.00 | 1,978 |
2023-08-09 | $105.50 | $105.50 | $104.71 | $104.97 | $104.97 | 1,709 |
2023-08-08 | $105.21 | $105.21 | $104.73 | $105.19 | $105.19 | 2,048 |
2023-08-07 | $105.20 | $105.47 | $105.20 | $105.47 | $105.47 | 704 |
2023-08-04 | $105.32 | $105.40 | $104.50 | $104.50 | $104.50 | 882 |
2023-08-03 | $104.89 | $105.02 | $104.84 | $104.90 | $104.90 | 1,562 |
2023-08-02 | $105.93 | $105.93 | $105.16 | $105.20 | $105.20 | 488 |
2023-08-01 | $106.56 | $106.56 | $106.37 | $106.47 | $106.47 | 892 |
2023-07-31 | $106.98 | $107.04 | $106.91 | $106.93 | $106.93 | 3,894 |
2023-07-28 | $107.13 | $107.13 | $107.06 | $107.06 | $107.06 | 557 |
2023-07-27 | $107.40 | $107.40 | $106.35 | $106.35 | $106.35 | 990 |
2023-07-26 | $106.67 | $106.74 | $106.52 | $106.74 | $106.74 | 1,693 |
2023-07-25 | $106.84 | $106.84 | $106.77 | $106.77 | $106.77 | 427 |
2023-07-24 | $106.56 | $106.56 | $106.47 | $106.47 | $106.47 | 653 |
2023-07-21 | $106.43 | $106.61 | $106.38 | $106.38 | $106.38 | 1,344 |
2023-07-20 | $106.30 | $106.30 | $106.14 | $106.14 | $106.14 | 1,616 |
2023-07-19 | $106.68 | $106.68 | $106.21 | $106.33 | $106.33 | 1,346 |
2023-07-18 | $105.93 | $106.16 | $105.92 | $106.09 | $106.09 | 1,129 |
2023-07-17 | $105.65 | $105.65 | $105.50 | $105.52 | $105.52 | 846 |
2023-07-14 | $105.57 | $105.57 | $105.32 | $105.32 | $105.32 | 1,264 |
2023-07-13 | $105.22 | $105.64 | $105.18 | $105.55 | $105.55 | 3,083 |
2023-07-12 | $104.57 | $104.77 | $104.56 | $104.56 | $104.56 | 2,618 |
2023-07-11 | $103.28 | $103.58 | $103.25 | $103.58 | $103.58 | 879 |
2023-07-10 | $102.77 | $102.95 | $102.77 | $102.85 | $102.85 | 1,335 |
2023-07-07 | $103.04 | $103.04 | $102.58 | $102.58 | $102.58 | 285 |
2023-07-06 | $102.31 | $102.70 | $102.27 | $102.70 | $102.70 | 4,856 |
2023-07-05 | $103.60 | $103.79 | $103.57 | $103.75 | $103.75 | 2,583 |
2023-07-03 | $103.99 | $104.27 | $103.97 | $104.19 | $104.19 | 1,413 |
2023-06-30 | $103.96 | $104.33 | $103.96 | $104.21 | $104.21 | 2,618 |
2023-06-29 | $102.81 | $103.12 | $102.72 | $103.02 | $103.02 | 11,502 |
2023-06-28 | $102.67 | $102.67 | $102.56 | $102.58 | $102.58 | 942 |
2023-06-27 | $102.06 | $102.89 | $102.06 | $102.87 | $102.87 | 1,348 |
2023-06-26 | $102.43 | $102.43 | $101.92 | $102.02 | $102.02 | 4,760 |
2023-06-23 | $102.11 | $102.18 | $102.02 | $102.04 | $102.04 | 2,688 |
2023-06-22 | $102.84 | $102.90 | $102.69 | $102.90 | $102.90 | 3,917 |
2023-06-21 | $102.88 | $103.01 | $102.88 | $102.98 | $102.98 | 1,081 |
2023-06-20 | $103.26 | $103.26 | $103.03 | $103.04 | $103.04 | 2,681 |
2023-06-16 | $104.39 | $104.40 | $103.88 | $103.88 | $103.88 | 4,138 |
2023-06-15 | $103.86 | $104.23 | $103.86 | $104.03 | $104.03 | 1,120 |
2023-06-14 | $102.78 | $102.78 | $102.78 | $102.78 | $102.78 | 428 |
2023-06-13 | $102.79 | $102.84 | $102.67 | $102.67 | $102.67 | 1,129 |
2023-06-12 | $101.55 | $102.02 | $101.48 | $102.02 | $102.02 | 988 |
2023-06-09 | $101.61 | $101.83 | $101.43 | $101.47 | $101.47 | 1,914 |
2023-06-08 | $101.34 | $101.52 | $100.87 | $101.47 | $101.47 | 2,723 |
2023-06-07 | $100.85 | $100.85 | $100.77 | $100.78 | $100.78 | 2,266 |
2023-06-06 | $101.28 | $101.30 | $101.18 | $101.30 | $101.30 | 798 |
2023-06-05 | $101.30 | $101.31 | $101.05 | $101.05 | $101.05 | 2,739 |
2023-06-02 | $100.90 | $101.42 | $100.90 | $101.41 | $101.41 | 4,123 |
2023-06-01 | $99.80 | $100.18 | $99.80 | $100.06 | $100.06 | 987 |
2023-05-31 | $99.88 | $100.32 | $99.75 | $100.17 | $99.16 | 1,926 |
2023-05-30 | $101.00 | $101.00 | $100.70 | $100.74 | $99.72 | 976 |
2023-05-26 | $100.45 | $101.24 | $100.45 | $101.24 | $101.24 | 5,163 |
2023-05-25 | $99.89 | $100.26 | $99.76 | $100.26 | $100.26 | 8,584 |
2023-05-24 | $99.92 | $99.97 | $99.68 | $99.91 | $99.91 | 4,597 |
2023-05-23 | $101.34 | $101.49 | $100.76 | $100.76 | $100.76 | 2,705 |
2023-05-22 | $101.75 | $102.05 | $101.75 | $101.85 | $101.85 | 3,347 |
2023-05-19 | $102.17 | $102.23 | $101.72 | $101.98 | $101.98 | 5,201 |
2023-05-18 | $101.42 | $101.76 | $101.27 | $101.76 | $101.76 | 2,007 |
2023-05-17 | $101.45 | $101.45 | $101.33 | $101.39 | $101.39 | 1,022 |
2023-05-16 | $101.00 | $101.02 | $100.72 | $100.72 | $100.72 | 1,670 |
2023-05-15 | $100.94 | $101.51 | $100.94 | $101.50 | $101.50 | 4,314 |
2023-05-12 | $101.02 | $101.02 | $101.02 | $101.02 | $101.02 | 334 |
2023-05-11 | $101.48 | $101.48 | $100.89 | $101.13 | $101.13 | 3,057 |
2023-05-10 | $102.12 | $102.12 | $100.69 | $101.36 | $101.36 | 1,399 |
2023-05-09 | $101.02 | $101.40 | $101.02 | $101.20 | $101.20 | 2,141 |
2023-05-08 | $101.44 | $101.54 | $101.44 | $101.47 | $101.47 | 2,983 |
2023-05-05 | $101.26 | $101.46 | $101.26 | $101.46 | $101.46 | 1,684 |
2023-05-04 | $100.53 | $100.53 | $100.01 | $100.04 | $100.04 | 927 |
2023-05-03 | $101.38 | $101.42 | $100.62 | $100.62 | $100.62 | 1,448 |
2023-05-02 | $101.00 | $101.00 | $100.23 | $100.88 | $100.88 | 1,608 |
2023-05-01 | $101.93 | $102.10 | $101.88 | $101.88 | $101.88 | 1,487 |
2023-04-28 | $101.42 | $101.69 | $101.27 | $101.69 | $101.69 | 3,104 |
2023-04-27 | $100.47 | $101.17 | $100.47 | $101.17 | $101.17 | 1,561 |
2023-04-26 | $100.16 | $100.16 | $99.60 | $99.64 | $99.64 | 820 |
2023-04-25 | $100.83 | $100.83 | $100.06 | $100.06 | $100.06 | 3,311 |
2023-04-24 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 365 |
2023-04-21 | $100.77 | $101.43 | $100.74 | $101.13 | $101.13 | 62,921 |
2023-04-20 | $100.92 | $101.11 | $100.84 | $100.84 | $100.84 | 2,018 |
2023-04-19 | $101.16 | $101.16 | $100.91 | $100.99 | $100.99 | 972 |
2023-04-18 | $101.21 | $101.30 | $101.21 | $101.30 | $101.30 | 811 |
2023-04-17 | $100.94 | $101.09 | $100.94 | $101.09 | $101.09 | 486 |
2023-04-14 | $100.62 | $101.01 | $100.62 | $101.01 | $101.01 | 815 |
2023-04-13 | $100.50 | $101.27 | $100.45 | $101.27 | $101.27 | 2,048 |
2023-04-12 | $100.58 | $100.80 | $100.12 | $100.12 | $100.12 | 924 |
2023-04-11 | $100.00 | $100.48 | $100.00 | $100.13 | $100.13 | 827 |
2023-04-10 | $99.32 | $99.98 | $99.32 | $99.92 | $99.92 | 2,265 |
2023-04-06 | $100.00 | $100.00 | $99.96 | $99.96 | $99.96 | 537 |
2023-04-05 | $99.68 | $99.68 | $99.42 | $99.58 | $99.58 | 2,683 |
2023-04-04 | $99.92 | $100.04 | $99.57 | $99.57 | $99.57 | 2,302 |
2023-04-03 | $99.51 | $99.99 | $99.51 | $99.99 | $99.99 | 885 |
2023-03-31 | $99.05 | $99.43 | $99.05 | $99.43 | $99.43 | 1,379 |
2023-03-30 | $98.55 | $98.55 | $98.32 | $98.48 | $98.48 | 1,294 |
2023-03-29 | $97.92 | $97.92 | $97.89 | $97.89 | $97.89 | 801 |
2023-03-28 | $96.92 | $96.92 | $96.45 | $96.72 | $96.72 | 9,460 |
2023-03-27 | $96.69 | $96.75 | $96.69 | $96.75 | $96.75 | 593 |
2023-03-24 | $95.92 | $96.31 | $95.92 | $96.25 | $96.25 | 756 |
2023-03-23 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 823 |
2023-03-22 | $96.44 | $96.56 | $95.77 | $95.77 | $95.77 | 3,268 |
2023-03-21 | $96.21 | $96.60 | $96.17 | $96.60 | $96.60 | 7,370 |
2023-03-20 | $95.54 | $95.83 | $95.54 | $95.83 | $95.83 | 509 |
2023-03-17 | $94.76 | $94.76 | $94.76 | $94.76 | $94.76 | 327 |
2023-03-16 | $95.27 | $95.59 | $95.12 | $95.59 | $95.59 | 24,184 |
2023-03-15 | $93.76 | $94.16 | $93.55 | $94.16 | $94.16 | 1,942 |
2023-03-14 | $94.81 | $95.25 | $94.81 | $95.25 | $95.25 | 611 |
2023-03-13 | $94.75 | $94.75 | $94.09 | $94.12 | $94.12 | 3,682 |
2023-03-10 | $95.16 | $95.16 | $94.17 | $94.17 | $94.17 | 1,183 |
2023-03-09 | $96.30 | $96.82 | $95.28 | $95.28 | $95.28 | 2,260 |
2023-03-08 | $96.21 | $96.40 | $95.94 | $96.40 | $96.40 | 1,757 |
2023-03-07 | $96.67 | $96.70 | $96.19 | $96.19 | $96.19 | 2,496 |
2023-03-06 | $97.81 | $98.00 | $97.58 | $97.58 | $97.58 | 2,818 |
2023-03-03 | $97.09 | $97.66 | $97.09 | $97.53 | $97.53 | 1,315 |
2023-03-02 | $95.75 | $96.30 | $95.75 | $96.30 | $96.30 | 842 |
2023-03-01 | $95.92 | $95.98 | $95.59 | $95.70 | $95.70 | 1,860 |
2023-02-28 | $95.94 | $95.94 | $95.94 | $95.94 | $95.94 | 871 |
2023-02-27 | $96.93 | $96.93 | $96.24 | $96.33 | $96.33 | 2,225 |
2023-02-24 | $95.71 | $95.95 | $95.71 | $95.90 | $95.90 | 747 |
2023-02-23 | $96.41 | $97.01 | $96.41 | $97.01 | $97.01 | 767 |
2023-02-22 | $97.02 | $97.02 | $96.62 | $96.62 | $96.62 | 582 |
2023-02-21 | $97.28 | $97.29 | $96.97 | $97.00 | $97.00 | 7,610 |
2023-02-17 | $97.82 | $98.48 | $97.82 | $98.48 | $98.48 | 546 |
2023-02-16 | $98.72 | $99.07 | $98.36 | $98.36 | $98.36 | 666 |
2023-02-15 | $98.71 | $99.08 | $98.62 | $99.08 | $99.08 | 542 |
2023-02-14 | $98.97 | $99.29 | $98.78 | $99.29 | $99.29 | 1,479 |
2023-02-13 | $98.36 | $99.32 | $98.36 | $99.27 | $99.27 | 958 |
2023-02-10 | $98.38 | $98.38 | $98.38 | $98.38 | $98.38 | 589 |
2023-02-09 | $99.92 | $99.92 | $98.18 | $98.18 | $98.18 | 1,465 |
2023-02-08 | $99.34 | $99.34 | $98.71 | $98.71 | $98.71 | 5,565 |
2023-02-07 | $98.34 | $99.67 | $98.34 | $99.67 | $99.67 | 7,116 |
2023-02-06 | $98.73 | $98.78 | $98.56 | $98.68 | $98.68 | 10,655 |
2023-02-03 | $99.36 | $99.36 | $99.36 | $99.36 | $99.36 | 320 |
2023-02-02 | $100.14 | $100.32 | $100.04 | $100.20 | $100.20 | 1,215 |
2023-02-01 | $98.67 | $99.63 | $98.67 | $99.63 | $99.63 | 580 |
2023-01-31 | $98.79 | $98.79 | $98.79 | $98.79 | $98.79 | 386 |
2023-01-30 | $98.56 | $98.56 | $97.78 | $97.78 | $97.78 | 1,186 |
2023-01-27 | $98.78 | $98.78 | $98.59 | $98.59 | $98.59 | 1,804 |
2023-01-26 | $98.05 | $98.61 | $98.05 | $98.60 | $98.60 | 1,002 |
2023-01-25 | $97.09 | $98.23 | $97.09 | $98.23 | $98.23 | 1,715 |
2023-01-24 | $97.94 | $98.09 | $97.84 | $98.06 | $98.06 | 1,540 |
2023-01-23 | $97.61 | $98.13 | $97.61 | $98.10 | $98.10 | 2,181 |
2023-01-20 | $95.92 | $97.32 | $95.92 | $97.32 | $97.32 | 3,074 |
2023-01-19 | $96.42 | $96.43 | $96.17 | $96.17 | $96.17 | 925 |
2023-01-18 | $97.94 | $97.94 | $96.62 | $96.62 | $96.62 | 2,280 |
2023-01-17 | $97.90 | $98.07 | $97.79 | $97.79 | $97.79 | 7,873 |
2023-01-13 | $97.60 | $97.93 | $97.60 | $97.93 | $97.93 | 2,266 |
2023-01-12 | $97.69 | $97.77 | $97.38 | $97.53 | $97.53 | 1,046 |
2023-01-11 | $96.49 | $96.96 | $96.49 | $96.96 | $96.96 | 1,233 |
2023-01-10 | $95.42 | $96.16 | $95.42 | $96.16 | $96.16 | 3,326 |
2023-01-09 | $96.75 | $97.04 | $95.86 | $95.86 | $95.86 | 1,374 |
2023-01-06 | $95.04 | $95.99 | $94.47 | $95.99 | $95.99 | 1,524 |
2023-01-05 | $93.95 | $94.38 | $93.90 | $93.90 | $93.90 | 1,908 |
2023-01-04 | $94.54 | $95.29 | $94.54 | $94.75 | $94.75 | 1,063 |
2023-01-03 | $94.17 | $94.56 | $93.69 | $94.03 | $94.03 | 3,001 |
2022-12-30 | $94.22 | $94.22 | $93.43 | $93.84 | $93.84 | 2,757 |
2022-12-29 | $93.99 | $94.66 | $93.99 | $94.39 | $94.39 | 1,087 |
2022-12-28 | $92.92 | $93.26 | $92.92 | $93.05 | $93.05 | 1,450 |
2022-12-27 | $94.18 | $94.19 | $93.99 | $94.01 | $94.01 | 2,701 |
2022-12-23 | $93.83 | $94.05 | $93.24 | $94.05 | $94.05 | 2,529 |
2022-12-22 | $93.39 | $93.58 | $92.62 | $93.58 | $93.58 | 2,180 |
2022-12-21 | $94.79 | $94.79 | $94.42 | $94.44 | $94.44 | 1,303 |
2022-12-20 | $93.45 | $93.61 | $93.33 | $93.40 | $93.40 | 1,934 |
2022-12-19 | $92.92 | $93.18 | $92.92 | $93.18 | $93.18 | 766 |
2022-12-16 | $93.42 | $93.83 | $93.33 | $93.82 | $93.82 | 6,789 |
2022-12-15 | $95.49 | $95.49 | $95.28 | $95.37 | $94.47 | 1,969 |
2022-12-14 | $98.55 | $98.55 | $97.60 | $97.70 | $96.78 | 1,685 |
2022-12-13 | $99.08 | $99.17 | $97.54 | $97.95 | $97.03 | 1,281 |
2022-12-12 | $96.19 | $97.10 | $96.19 | $97.10 | $97.10 | 1,402 |
2022-12-09 | $96.85 | $96.93 | $96.19 | $96.19 | $96.19 | 1,959 |
2022-12-08 | $96.54 | $96.65 | $96.54 | $96.65 | $96.65 | 711 |
2022-12-07 | $95.95 | $96.20 | $95.88 | $96.06 | $96.06 | 9,432 |
2022-12-06 | $96.14 | $96.14 | $95.70 | $96.02 | $96.02 | 3,068 |
2022-12-05 | $96.96 | $96.98 | $96.88 | $96.98 | $96.98 | 850 |
2022-12-02 | $98.32 | $98.45 | $98.03 | $98.45 | $98.45 | 1,036 |
2022-12-01 | $98.62 | $98.62 | $98.32 | $98.47 | $98.47 | 1,049 |
2022-11-30 | $95.89 | $98.27 | $95.89 | $98.23 | $98.23 | 4,693 |
2022-11-29 | $96.38 | $96.38 | $95.83 | $95.91 | $95.91 | 3,769 |
2022-11-28 | $97.10 | $97.10 | $95.81 | $95.86 | $95.86 | 7,034 |
2022-11-25 | $97.26 | $97.26 | $97.16 | $97.16 | $97.16 | 1,631 |
2022-11-23 | $97.00 | $97.17 | $96.62 | $96.93 | $96.93 | 2,938 |
2022-11-22 | $95.56 | $96.44 | $95.56 | $96.34 | $96.34 | 19,439 |
2022-11-21 | $95.28 | $95.31 | $94.98 | $95.14 | $95.14 | 6,746 |
2022-11-18 | $94.92 | $95.47 | $94.92 | $95.31 | $95.31 | 1,060 |
2022-11-17 | $94.05 | $94.83 | $94.05 | $94.80 | $94.80 | 2,323 |
2022-11-16 | $95.08 | $95.25 | $95.00 | $95.01 | $95.01 | 4,715 |
2022-11-15 | $95.32 | $95.50 | $95.07 | $95.31 | $95.31 | 2,095 |
2022-11-14 | $95.55 | $95.74 | $94.84 | $94.84 | $94.84 | 4,006 |
2022-11-11 | $95.19 | $95.54 | $95.19 | $95.45 | $95.45 | 3,700 |
2022-11-10 | $93.73 | $94.75 | $93.69 | $94.75 | $94.75 | 1,428 |
2022-11-09 | $91.28 | $91.28 | $90.49 | $90.49 | $90.49 | 9,683 |
2022-11-08 | $91.77 | $92.00 | $91.29 | $91.75 | $91.75 | 2,152 |
2022-11-07 | $90.65 | $91.10 | $90.49 | $90.89 | $90.89 | 3,753 |
2022-11-04 | $89.30 | $90.31 | $89.30 | $90.31 | $90.31 | 4,530 |
2022-11-03 | $88.95 | $88.95 | $88.46 | $88.46 | $88.46 | 5,366 |
2022-11-02 | $91.18 | $91.18 | $89.56 | $89.78 | $89.78 | 11,080 |
2022-11-01 | $91.14 | $91.26 | $90.71 | $91.13 | $91.13 | 10,203 |
2022-10-31 | $90.98 | $91.28 | $90.91 | $90.92 | $90.92 | 8,317 |
2022-10-28 | $89.92 | $91.62 | $89.92 | $91.56 | $91.56 | 2,035 |
2022-10-27 | $90.50 | $90.50 | $89.74 | $89.80 | $89.80 | 2,973 |
2022-10-26 | $89.80 | $91.23 | $89.80 | $90.31 | $90.31 | 8,991 |
2022-10-25 | $89.90 | $90.36 | $89.90 | $90.30 | $90.30 | 18,012 |
2022-10-24 | $88.73 | $88.83 | $88.47 | $88.83 | $88.83 | 1,480 |
2022-10-21 | $86.21 | $88.05 | $85.66 | $88.05 | $88.05 | 1,245 |
2022-10-20 | $87.25 | $87.25 | $86.41 | $86.41 | $86.41 | 1,703 |
2022-10-19 | $87.07 | $87.35 | $86.37 | $86.80 | $86.80 | 8,194 |
2022-10-18 | $87.95 | $87.95 | $87.10 | $87.47 | $87.47 | 2,191 |
2022-10-17 | $86.87 | $86.88 | $86.71 | $86.77 | $86.77 | 1,944 |
2022-10-14 | $87.43 | $87.43 | $84.81 | $84.86 | $84.86 | 1,239 |
2022-10-13 | $83.39 | $86.90 | $83.39 | $86.52 | $86.52 | 4,777 |
2022-10-12 | $85.01 | $85.09 | $84.63 | $84.63 | $84.63 | 3,073 |
2022-10-11 | $85.54 | $85.96 | $84.59 | $84.96 | $84.96 | 9,713 |
2022-10-10 | $86.41 | $86.41 | $85.21 | $85.57 | $85.57 | 815 |
2022-10-07 | $86.56 | $86.56 | $85.90 | $85.90 | $85.90 | 4,972 |
2022-10-06 | $88.59 | $88.59 | $87.89 | $87.89 | $87.89 | 2,369 |
2022-10-05 | $88.20 | $89.28 | $88.20 | $89.00 | $89.00 | 3,215 |
2022-10-04 | $89.00 | $89.49 | $89.00 | $89.49 | $89.49 | 1,713 |
2022-10-03 | $86.52 | $86.94 | $86.52 | $86.94 | $86.94 | 475 |
2022-09-30 | $86.11 | $86.11 | $84.97 | $84.97 | $84.97 | 3,574 |
2022-09-29 | $86.84 | $86.84 | $85.86 | $85.95 | $85.95 | 2,384 |
2022-09-28 | $86.32 | $87.42 | $86.32 | $87.42 | $87.42 | 1,771 |
2022-09-27 | $87.11 | $87.11 | $84.99 | $85.56 | $85.56 | 3,091 |
2022-09-26 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 189 |
2022-09-23 | $88.03 | $88.03 | $86.48 | $86.91 | $86.91 | 1,501 |
2022-09-22 | $88.48 | $88.64 | $88.48 | $88.64 | $88.64 | 325 |
2022-09-21 | $89.01 | $89.01 | $89.01 | $89.01 | $89.01 | 145 |
2022-09-20 | $90.23 | $90.31 | $89.92 | $90.19 | $90.19 | 1,913 |
2022-09-19 | $91.13 | $91.38 | $90.55 | $91.33 | $91.33 | 4,489 |
2022-09-16 | $90.60 | $90.97 | $90.51 | $90.97 | $90.97 | 512 |
2022-09-15 | $91.55 | $91.55 | $91.38 | $91.38 | $91.38 | 633 |
2022-09-14 | $92.24 | $92.24 | $91.91 | $92.15 | $92.15 | 525 |
2022-09-13 | $94.16 | $94.16 | $92.10 | $92.10 | $92.10 | 956 |
2022-09-12 | $95.60 | $95.60 | $95.51 | $95.56 | $95.56 | 687 |
2022-09-09 | $93.90 | $95.00 | $93.90 | $94.88 | $94.88 | 6,878 |
2022-09-08 | $92.65 | $93.21 | $92.26 | $93.21 | $93.21 | 772 |
2022-09-07 | $91.42 | $92.73 | $91.42 | $92.73 | $92.73 | 1,005 |
2022-09-06 | $91.54 | $91.64 | $91.28 | $91.28 | $91.28 | 747 |
2022-09-02 | $91.61 | $91.61 | $91.61 | $91.61 | $91.61 | 69 |
2022-09-01 | $91.81 | $92.54 | $91.81 | $92.54 | $92.54 | 673 |
2022-08-31 | $93.07 | $93.19 | $92.77 | $92.77 | $92.77 | 36,234 |
2022-08-30 | $93.45 | $93.45 | $93.19 | $93.25 | $93.25 | 800 |
2022-08-29 | $94.55 | $94.55 | $94.18 | $94.18 | $94.18 | 1,724 |
2022-08-26 | $95.68 | $95.68 | $94.64 | $94.64 | $94.64 | 1,817 |
2022-08-25 | $96.91 | $97.34 | $96.91 | $97.34 | $97.34 | 484 |
2022-08-24 | $96.43 | $96.43 | $96.30 | $96.30 | $96.30 | 376 |
2022-08-23 | $96.31 | $96.31 | $96.17 | $96.17 | $96.17 | 429 |
2022-08-22 | $96.97 | $96.97 | $96.44 | $96.44 | $96.44 | 825 |
2022-08-19 | $98.23 | $98.41 | $98.07 | $98.12 | $98.12 | 5,398 |
2022-08-18 | $99.31 | $99.31 | $99.14 | $99.14 | $99.14 | 386 |
2022-08-17 | $99.11 | $99.11 | $99.11 | $99.11 | $99.11 | 118 |
2022-08-16 | $99.53 | $99.81 | $99.53 | $99.81 | $99.81 | 1,026 |
2022-08-15 | $99.49 | $99.63 | $99.49 | $99.59 | $99.59 | 941 |
2022-08-12 | $98.70 | $99.34 | $98.56 | $99.34 | $99.34 | 3,394 |
2022-08-11 | $99.22 | $99.22 | $98.14 | $98.14 | $98.14 | 1,999 |
2022-08-10 | $97.93 | $98.32 | $97.93 | $98.28 | $98.28 | 2,780 |
2022-08-09 | $96.40 | $96.43 | $96.40 | $96.43 | $96.43 | 1,752 |
2022-08-08 | $97.31 | $97.31 | $96.67 | $96.81 | $96.81 | 13,090 |
2022-08-05 | $96.32 | $96.85 | $96.32 | $96.85 | $96.85 | 642 |
2022-08-04 | $97.02 | $97.11 | $96.85 | $97.06 | $97.06 | 5,676 |
2022-08-03 | $96.35 | $97.03 | $96.17 | $96.98 | $96.98 | 10,061 |
2022-08-02 | $96.58 | $96.58 | $95.99 | $95.99 | $95.99 | 320 |
2022-08-01 | $96.80 | $97.12 | $96.80 | $96.82 | $96.82 | 2,215 |
2022-07-29 | $96.44 | $97.09 | $96.44 | $96.91 | $96.91 | 1,791 |
2022-07-28 | $94.52 | $96.07 | $94.52 | $96.04 | $96.04 | 1,583 |
2022-07-27 | $94.41 | $95.21 | $94.07 | $95.21 | $95.21 | 2,102 |
2022-07-26 | $93.59 | $93.59 | $92.87 | $93.33 | $93.33 | 14,697 |
2022-07-25 | $94.61 | $94.61 | $94.05 | $94.18 | $94.18 | 7,541 |
2022-07-22 | $94.90 | $94.90 | $93.65 | $93.84 | $93.84 | 690 |
2022-07-21 | $93.96 | $94.53 | $93.96 | $94.53 | $94.53 | 4,036 |
2022-07-20 | $93.76 | $94.55 | $93.50 | $93.86 | $93.86 | 18,355 |
2022-07-19 | $92.75 | $93.79 | $92.75 | $93.78 | $93.78 | 1,629 |
2022-07-18 | $92.82 | $92.87 | $91.62 | $91.62 | $91.62 | 696 |
2022-07-15 | $91.32 | $92.09 | $91.32 | $92.09 | $92.09 | 3,176 |
2022-07-14 | $89.84 | $90.69 | $89.84 | $90.69 | $90.69 | 1,364 |
2022-07-13 | $90.59 | $91.39 | $90.59 | $91.39 | $91.39 | 2,065 |
2022-07-12 | $92.15 | $92.24 | $91.49 | $91.49 | $91.49 | 2,440 |
2022-07-11 | $92.48 | $92.48 | $92.03 | $92.03 | $92.03 | 608 |
2022-07-08 | $93.33 | $93.33 | $93.08 | $93.08 | $93.08 | 154 |
2022-07-07 | $92.46 | $93.09 | $92.46 | $93.09 | $93.09 | 6,317 |
2022-07-06 | $91.95 | $91.97 | $91.95 | $91.97 | $91.97 | 269 |
2022-07-05 | $90.39 | $91.60 | $90.39 | $91.60 | $91.60 | 944 |
2022-07-01 | $92.13 | $92.13 | $92.13 | $92.13 | $92.13 | 141 |
2022-06-30 | $91.09 | $91.51 | $90.71 | $91.28 | $91.28 | 23,511 |
2022-06-29 | $92.07 | $92.07 | $92.07 | $92.07 | $92.07 | 218 |
2022-06-28 | $93.89 | $93.89 | $92.06 | $92.06 | $92.06 | 1,035 |
2022-06-27 | $93.69 | $93.69 | $93.41 | $93.41 | $93.41 | 1,348 |
2022-06-24 | $92.32 | $93.62 | $92.32 | $93.62 | $93.62 | 1,855 |
2022-06-23 | $91.18 | $91.18 | $90.16 | $91.13 | $91.13 | 2,251 |
2022-06-22 | $90.87 | $91.49 | $90.76 | $90.77 | $90.77 | 64,649 |
2022-06-21 | $90.62 | $90.62 | $90.59 | $90.59 | $90.59 | 234 |
2022-06-17 | $88.48 | $89.27 | $88.48 | $88.87 | $88.87 | 1,882 |
2022-06-16 | $88.64 | $88.72 | $88.64 | $88.72 | $88.72 | 1,301 |
2022-06-15 | $90.36 | $90.94 | $90.36 | $90.94 | $90.94 | 1,248 |
2022-06-14 | $90.92 | $90.92 | $89.27 | $89.73 | $89.73 | 3,558 |
2022-06-13 | $90.82 | $91.70 | $90.09 | $90.30 | $90.30 | 5,182 |
2022-06-10 | $93.40 | $93.54 | $93.33 | $93.33 | $93.33 | 4,022 |
2022-06-09 | $97.40 | $97.40 | $95.43 | $95.43 | $95.43 | 590 |
2022-06-08 | $98.20 | $98.41 | $97.42 | $97.42 | $97.42 | 7,275 |
2022-06-07 | $98.63 | $98.63 | $98.63 | $98.63 | $98.63 | 287 |
2022-06-06 | $98.46 | $98.46 | $97.99 | $97.99 | $97.99 | 377 |
2022-06-03 | $98.26 | $98.26 | $97.78 | $97.78 | $97.78 | 700 |
2022-06-02 | $97.35 | $99.09 | $97.34 | $99.09 | $99.09 | 5,015 |
2022-06-01 | $97.99 | $98.11 | $97.33 | $97.63 | $97.63 | 2,971 |
2022-05-31 | $99.35 | $99.95 | $99.27 | $99.30 | $98.29 | 1,375 |
2022-05-27 | $99.53 | $100.07 | $99.53 | $100.07 | $99.05 | 862 |
2022-05-26 | $98.41 | $98.41 | $98.41 | $98.41 | $97.41 | 348 |
2022-05-25 | $96.97 | $96.98 | $96.77 | $96.98 | $96.00 | 921 |
2022-05-24 | $96.37 | $96.51 | $96.37 | $96.51 | $95.53 | 989 |
2022-05-23 | $96.29 | $96.67 | $96.29 | $96.67 | $95.69 | 292 |
2022-05-20 | $93.88 | $95.02 | $93.65 | $95.02 | $94.05 | 1,496 |
2022-05-19 | $94.65 | $94.75 | $94.65 | $94.70 | $93.73 | 280 |
2022-05-18 | $94.81 | $94.81 | $94.67 | $94.67 | $93.71 | 231 |
2022-05-17 | $97.58 | $97.95 | $97.58 | $97.89 | $96.89 | 692 |
2022-05-16 | $95.97 | $97.20 | $95.97 | $96.38 | $95.40 | 1,318 |
2022-05-13 | $96.30 | $96.35 | $96.30 | $96.35 | $95.37 | 327 |
2022-05-12 | $93.85 | $94.31 | $93.85 | $94.31 | $93.35 | 301 |
2022-05-11 | $96.22 | $96.33 | $94.47 | $94.47 | $93.51 | 1,392 |
2022-05-10 | $96.32 | $96.32 | $95.05 | $95.47 | $94.50 | 656 |
2022-05-09 | $95.99 | $95.99 | $95.26 | $95.26 | $94.29 | 1,339 |
2022-05-06 | $97.69 | $97.78 | $97.69 | $97.78 | $96.78 | 615 |
2022-05-05 | $100.72 | $100.72 | $98.32 | $98.32 | $97.32 | 583 |
2022-05-04 | $99.24 | $101.47 | $99.24 | $101.47 | $100.43 | 739 |
2022-05-03 | $98.92 | $99.58 | $98.92 | $99.27 | $98.25 | 769 |
2022-05-02 | $98.69 | $98.69 | $98.69 | $98.69 | $97.68 | 153 |
2022-04-29 | $100.45 | $100.45 | $98.51 | $98.51 | $97.50 | 849 |
2022-04-28 | $100.24 | $101.15 | $100.24 | $101.08 | $100.05 | 3,400 |
2022-04-27 | $99.05 | $100.16 | $99.05 | $99.31 | $98.30 | 3,160 |
2022-04-26 | $99.92 | $99.92 | $99.15 | $99.15 | $98.14 | 340 |
2022-04-25 | $101.18 | $101.18 | $101.18 | $101.18 | $100.14 | 314 |
2022-04-22 | $102.15 | $102.15 | $101.24 | $101.24 | $100.21 | 1,670 |
2022-04-21 | $103.52 | $103.52 | $103.52 | $103.52 | $102.47 | 13 |
2022-04-20 | $104.92 | $105.30 | $104.92 | $105.02 | $103.95 | 648 |
2022-04-19 | $104.11 | $104.58 | $104.11 | $104.58 | $103.52 | 792 |
2022-04-18 | $103.89 | $103.89 | $103.60 | $103.60 | $102.54 | 1,016 |
2022-04-14 | $104.03 | $104.03 | $104.03 | $104.03 | $102.97 | 97 |
2022-04-13 | $104.66 | $104.82 | $104.43 | $104.82 | $103.75 | 1,710 |
2022-04-12 | $104.50 | $104.50 | $103.50 | $103.81 | $102.76 | 6,672 |
2022-04-11 | $105.56 | $105.56 | $104.39 | $104.39 | $103.33 | 1,833 |
2022-04-08 | $105.66 | $105.66 | $105.66 | $105.66 | $104.59 | 243 |
2022-04-07 | $105.76 | $105.76 | $105.76 | $105.76 | $104.69 | 288 |
2022-04-06 | $104.56 | $105.26 | $104.33 | $105.26 | $104.19 | 898 |
2022-04-05 | $106.66 | $106.66 | $105.76 | $105.76 | $104.68 | 1,023 |
2022-04-04 | $106.72 | $106.72 | $106.72 | $106.72 | $105.63 | 234 |
2022-04-01 | $106.28 | $106.28 | $106.28 | $106.28 | $105.19 | 188 |
2022-03-31 | $106.81 | $107.07 | $105.81 | $105.81 | $104.73 | 6,559 |
2022-03-30 | $106.95 | $106.97 | $106.95 | $106.97 | $105.88 | 623 |
2022-03-29 | $107.11 | $107.58 | $107.11 | $107.58 | $106.48 | 1,281 |
2022-03-28 | $105.39 | $106.11 | $105.39 | $106.11 | $105.03 | 1,017 |
2022-03-25 | $105.87 | $105.87 | $105.87 | $105.87 | $104.79 | 51 |
2022-03-24 | $105.46 | $105.46 | $105.46 | $105.46 | $104.38 | 192 |
2022-03-23 | $104.74 | $104.84 | $104.19 | $104.22 | $103.16 | 1,795 |
2022-03-22 | $105.65 | $105.65 | $105.30 | $105.35 | $104.28 | 1,679 |
2022-03-21 | $104.23 | $104.70 | $104.22 | $104.70 | $103.63 | 1,895 |
2022-03-18 | $104.74 | $105.06 | $104.74 | $105.06 | $103.99 | 764 |
2022-03-17 | $103.32 | $103.92 | $103.06 | $103.92 | $102.87 | 1,999 |
2022-03-16 | $102.13 | $102.87 | $102.13 | $102.87 | $101.82 | 612 |
2022-03-15 | $100.89 | $100.89 | $100.89 | $100.89 | $99.86 | 253 |
2022-03-14 | $100.52 | $100.52 | $99.33 | $99.33 | $98.31 | 615 |
2022-03-11 | $100.31 | $100.31 | $99.48 | $99.48 | $98.46 | 618 |
2022-03-10 | $100.30 | $100.51 | $100.04 | $100.51 | $99.49 | 2,789 |
2022-03-09 | $99.78 | $101.18 | $99.78 | $100.97 | $99.94 | 1,773 |
2022-03-08 | $98.60 | $99.21 | $98.55 | $98.55 | $97.54 | 1,354 |
2022-03-07 | $100.60 | $100.60 | $99.16 | $99.16 | $98.15 | 334 |
2022-03-04 | $100.86 | $101.59 | $100.86 | $101.59 | $100.55 | 794 |
2022-03-03 | $102.40 | $102.44 | $102.18 | $102.44 | $101.40 | 669 |
2022-03-02 | $101.73 | $103.11 | $101.73 | $103.11 | $102.06 | 904 |
2022-03-01 | $100.98 | $101.45 | $100.98 | $101.45 | $100.42 | 330 |
2022-02-28 | $102.76 | $102.86 | $102.76 | $102.86 | $101.82 | 339 |
2022-02-25 | $101.78 | $103.61 | $101.78 | $103.61 | $102.55 | 1,415 |
2022-02-24 | $98.95 | $101.26 | $98.83 | $101.26 | $100.23 | 1,249 |
2022-02-23 | $102.41 | $102.41 | $100.93 | $100.93 | $99.90 | 1,971 |
2022-02-22 | $102.00 | $102.89 | $101.78 | $102.16 | $101.12 | 1,342 |
2022-02-18 | $103.34 | $103.34 | $103.10 | $103.10 | $102.05 | 334 |
2022-02-17 | $104.28 | $104.61 | $103.70 | $103.70 | $102.64 | 1,633 |
2022-02-16 | $104.56 | $105.65 | $104.49 | $105.46 | $104.39 | 1,650 |
2022-02-15 | $104.73 | $105.16 | $104.73 | $105.16 | $104.08 | 6,082 |
2022-02-14 | $103.67 | $103.88 | $103.00 | $103.59 | $102.54 | 5,358 |
2022-02-11 | $105.31 | $105.33 | $104.14 | $104.14 | $103.08 | 1,181 |
2022-02-10 | $106.88 | $106.88 | $105.55 | $105.55 | $104.47 | 2,490 |
2022-02-09 | $107.01 | $107.24 | $107.01 | $107.24 | $106.15 | 6,405 |
2022-02-08 | $104.92 | $105.86 | $104.92 | $105.86 | $104.78 | 2,827 |
2022-02-07 | $105.91 | $105.93 | $105.12 | $105.12 | $104.05 | 857 |
2022-02-04 | $105.38 | $105.38 | $105.38 | $105.38 | $104.31 | 224 |
2022-02-03 | $106.27 | $106.27 | $105.33 | $105.33 | $104.26 | 5,668 |
2022-02-02 | $106.83 | $107.29 | $106.83 | $107.29 | $106.20 | 1,028 |
2022-02-01 | $105.40 | $106.23 | $105.40 | $106.23 | $105.15 | 1,140 |
2022-01-31 | $105.00 | $105.58 | $105.00 | $105.58 | $104.51 | 545 |
2022-01-28 | $101.68 | $103.88 | $101.68 | $103.88 | $102.82 | 4,893 |
2022-01-27 | $103.20 | $103.20 | $102.43 | $102.43 | $101.39 | 441 |
2022-01-26 | $104.50 | $104.50 | $102.56 | $102.73 | $101.68 | 1,620 |
2022-01-25 | $103.20 | $103.26 | $103.20 | $103.26 | $102.21 | 1,851 |
2022-01-24 | $103.40 | $104.12 | $101.37 | $104.12 | $103.06 | 4,209 |
2022-01-21 | $105.71 | $105.88 | $104.29 | $104.55 | $103.48 | 3,120 |
2022-01-20 | $105.58 | $105.58 | $105.58 | $105.58 | $104.51 | 134 |
2022-01-19 | $106.62 | $106.62 | $106.62 | $106.62 | $105.53 | 92 |
2022-01-18 | $107.20 | $107.45 | $106.99 | $106.99 | $105.90 | 1,217 |
2022-01-14 | $108.11 | $108.77 | $108.11 | $108.67 | $107.56 | 1,407 |
2022-01-13 | $109.67 | $109.89 | $108.69 | $108.69 | $107.58 | 8,213 |
2022-01-12 | $109.72 | $109.80 | $109.72 | $109.79 | $108.67 | 905 |
2022-01-11 | $108.30 | $109.28 | $108.30 | $109.28 | $108.17 | 882 |
2022-01-10 | $108.23 | $108.40 | $108.06 | $108.40 | $107.30 | 449 |
2022-01-07 | $109.00 | $109.14 | $108.98 | $108.98 | $107.87 | 869 |
2022-01-06 | $109.00 | $109.00 | $109.00 | $109.00 | $107.89 | 250 |
2022-01-05 | $109.93 | $109.93 | $109.32 | $109.32 | $108.21 | 734 |
2022-01-04 | $110.60 | $110.87 | $110.60 | $110.75 | $109.62 | 2,482 |
2022-01-03 | $110.22 | $110.63 | $110.22 | $110.48 | $109.36 | 5,896 |
2021-12-31 | $110.78 | $110.79 | $110.37 | $110.37 | $109.25 | 1,820 |
2021-12-30 | $110.99 | $110.99 | $110.45 | $110.45 | $109.33 | 805 |
2021-12-29 | $110.60 | $110.95 | $110.49 | $110.80 | $109.67 | 5,565 |
2021-12-28 | $110.78 | $110.85 | $110.56 | $110.56 | $109.43 | 1,520 |
2021-12-27 | $110.22 | $110.49 | $110.22 | $110.49 | $109.37 | 2,506 |
2021-12-23 | $108.70 | $109.39 | $108.70 | $109.39 | $108.28 | 385 |
2021-12-22 | $108.44 | $108.76 | $108.44 | $108.76 | $107.65 | 3,369 |
2021-12-21 | $107.83 | $107.87 | $107.83 | $107.87 | $106.78 | 1,657 |
2021-12-20 | $106.24 | $106.58 | $106.24 | $106.58 | $105.49 | 1,584 |
2021-12-17 | $108.01 | $108.01 | $107.36 | $107.36 | $106.27 | 377 |
2021-12-16 | $110.32 | $110.32 | $109.75 | $109.75 | $107.60 | 1,547 |
2021-12-15 | $108.59 | $109.83 | $108.59 | $109.83 | $107.67 | 189 |
2021-12-14 | $108.13 | $108.13 | $108.13 | $108.13 | $106.01 | 12 |
2021-12-13 | $108.85 | $108.85 | $108.85 | $108.85 | $106.71 | 53 |
2021-12-10 | $109.39 | $109.39 | $109.39 | $109.39 | $107.25 | 160 |
2021-12-09 | $108.90 | $108.90 | $108.68 | $108.68 | $106.55 | 870 |
2021-12-08 | $109.56 | $109.56 | $109.32 | $109.32 | $107.18 | 771 |
2021-12-07 | $109.07 | $109.13 | $109.02 | $109.02 | $106.88 | 1,816 |
2021-12-06 | $107.19 | $107.19 | $107.19 | $107.19 | $105.09 | 320 |
2021-12-03 | $106.14 | $106.14 | $106.14 | $106.14 | $104.06 | 80 |
2021-12-02 | $105.23 | $107.05 | $105.23 | $106.57 | $104.48 | 1,213 |
2021-12-01 | $107.78 | $107.78 | $105.38 | $105.38 | $103.31 | 439 |
2021-11-30 | $106.66 | $106.66 | $106.08 | $106.08 | $104.00 | 828 |
2021-11-29 | $107.63 | $108.04 | $107.56 | $108.04 | $105.92 | 1,202 |
2021-11-26 | $107.80 | $107.80 | $107.00 | $107.00 | $104.90 | 181 |
2021-11-24 | $109.17 | $109.17 | $109.17 | $109.17 | $107.03 | 807 |
2021-11-23 | $109.25 | $109.25 | $109.23 | $109.23 | $107.09 | 277 |
2021-11-22 | $109.57 | $109.74 | $109.18 | $109.18 | $107.04 | 523 |
2021-11-19 | $109.92 | $109.92 | $109.56 | $109.56 | $107.41 | 265 |
2021-11-18 | $109.64 | $109.91 | $109.51 | $109.91 | $107.76 | 681 |
2021-11-17 | $109.81 | $109.82 | $109.75 | $109.82 | $107.66 | 836 |
2021-11-16 | $110.45 | $110.45 | $110.20 | $110.20 | $108.04 | 151 |
2021-11-15 | $110.39 | $110.39 | $110.05 | $110.05 | $107.89 | 1,152 |
2021-11-12 | $110.15 | $110.15 | $110.15 | $110.15 | $107.99 | 104 |
2021-11-11 | $109.37 | $109.37 | $109.37 | $109.37 | $107.22 | 199 |
2021-11-10 | $109.37 | $109.37 | $109.27 | $109.27 | $107.13 | 933 |
2021-11-09 | $110.37 | $110.37 | $109.93 | $110.03 | $107.88 | 2,556 |
2021-11-08 | $110.00 | $110.06 | $110.00 | $110.05 | $107.89 | 1,320 |
2021-11-05 | $110.11 | $110.17 | $109.93 | $109.93 | $107.78 | 439 |
2021-11-04 | $109.88 | $109.88 | $109.88 | $109.88 | $107.73 | 109 |
2021-11-03 | $109.49 | $109.53 | $109.49 | $109.53 | $107.38 | 461 |
2021-11-02 | $108.58 | $108.86 | $108.58 | $108.86 | $106.72 | 388 |
2021-11-01 | $108.34 | $108.58 | $108.34 | $108.58 | $106.45 | 262 |
2021-10-29 | $108.14 | $108.34 | $108.07 | $108.34 | $106.22 | 2,381 |
2021-10-28 | $108.13 | $108.24 | $108.13 | $108.24 | $106.12 | 519 |
2021-10-27 | $107.87 | $107.88 | $107.41 | $107.41 | $105.30 | 449 |
2021-10-26 | $108.34 | $108.34 | $108.12 | $108.12 | $106.00 | 1,197 |
2021-10-25 | $108.11 | $108.17 | $107.98 | $107.98 | $105.86 | 882 |
2021-10-22 | $107.91 | $107.91 | $107.91 | $107.91 | $105.79 | 326 |
2021-10-21 | $107.66 | $107.66 | $107.66 | $107.66 | $105.55 | 33 |
2021-10-20 | $107.70 | $107.70 | $107.63 | $107.63 | $105.52 | 576 |
2021-10-19 | $107.15 | $107.20 | $107.15 | $107.20 | $105.10 | 613 |
2021-10-18 | $106.56 | $106.56 | $106.46 | $106.46 | $104.38 | 494 |
2021-10-15 | $106.44 | $106.44 | $106.44 | $106.44 | $104.35 | 190 |
2021-10-14 | $105.67 | $105.81 | $105.67 | $105.81 | $103.73 | 482 |
2021-10-13 | $104.38 | $104.38 | $104.38 | $104.38 | $102.33 | 60 |
2021-10-12 | $103.77 | $103.79 | $103.77 | $103.79 | $101.75 | 509 |
2021-10-11 | $104.81 | $104.81 | $104.02 | $104.02 | $101.98 | 536 |
2021-10-08 | $104.66 | $104.66 | $104.52 | $104.52 | $102.47 | 542 |
2021-10-07 | $104.81 | $104.81 | $104.59 | $104.59 | $102.54 | 344 |
2021-10-06 | $103.11 | $103.78 | $102.88 | $103.78 | $101.75 | 2,626 |
2021-10-05 | $103.82 | $103.83 | $103.68 | $103.68 | $101.65 | 363 |
2021-10-04 | $102.80 | $102.80 | $102.79 | $102.79 | $100.78 | 407 |
2021-10-01 | $103.95 | $103.95 | $103.95 | $103.95 | $101.91 | 187 |
2021-09-30 | $103.49 | $103.77 | $103.33 | $103.33 | $101.31 | 478 |
2021-09-29 | $104.05 | $104.05 | $104.05 | $104.05 | $102.01 | 147 |
2021-09-28 | $104.70 | $104.70 | $103.88 | $103.91 | $101.87 | 1,774 |
2021-09-27 | $106.36 | $106.36 | $105.98 | $105.98 | $103.91 | 839 |
2021-09-24 | $106.54 | $106.54 | $106.26 | $106.50 | $104.42 | 1,957 |
2021-09-23 | $106.84 | $107.10 | $106.77 | $106.77 | $104.68 | 3,306 |
2021-09-22 | $105.72 | $105.72 | $105.71 | $105.71 | $103.63 | 519 |
2021-09-21 | $105.51 | $105.61 | $105.31 | $105.31 | $103.24 | 1,514 |
2021-09-20 | $104.41 | $104.87 | $104.17 | $104.87 | $102.82 | 4,087 |
2021-09-17 | $106.64 | $106.64 | $106.55 | $106.55 | $104.46 | 228 |
2021-09-16 | $107.26 | $107.65 | $107.26 | $107.65 | $105.54 | 596 |
2021-09-15 | $107.47 | $107.85 | $107.47 | $107.85 | $105.74 | 310 |
2021-09-14 | $107.89 | $107.89 | $107.24 | $107.24 | $105.13 | 390 |
2021-09-13 | $108.06 | $108.06 | $107.45 | $107.65 | $105.54 | 1,507 |
2021-09-10 | $107.38 | $107.38 | $107.38 | $107.38 | $105.28 | 123 |
2021-09-09 | $108.52 | $108.52 | $108.01 | $108.01 | $105.90 | 2,994 |
2021-09-08 | $108.40 | $108.40 | $108.32 | $108.33 | $106.20 | 973 |
2021-09-07 | $108.67 | $108.80 | $108.58 | $108.58 | $106.45 | 3,119 |
2021-09-03 | $109.07 | $109.07 | $109.07 | $109.07 | $106.93 | 27 |
2021-09-02 | $109.41 | $109.41 | $108.82 | $108.82 | $106.69 | 323 |
2021-09-01 | $108.48 | $108.48 | $108.48 | $108.48 | $106.35 | 75 |
2021-08-31 | $108.19 | $108.19 | $108.14 | $108.14 | $106.02 | 397 |
2021-08-30 | $108.35 | $108.47 | $108.35 | $108.35 | $106.23 | 687 |
2021-08-27 | $108.06 | $108.10 | $108.06 | $108.10 | $105.98 | 415 |
2021-08-26 | $107.41 | $107.41 | $107.27 | $107.27 | $105.17 | 1,496 |
2021-08-25 | $107.90 | $107.90 | $107.90 | $107.90 | $105.78 | 78 |
2021-08-24 | $107.99 | $107.99 | $107.82 | $107.82 | $105.71 | 162 |
2021-08-23 | $107.87 | $107.87 | $107.87 | $107.87 | $105.75 | 211 |
2021-08-20 | $107.11 | $107.17 | $107.11 | $107.17 | $105.07 | 274 |
2021-08-19 | $106.25 | $106.36 | $106.25 | $106.36 | $104.27 | 959 |
2021-08-18 | $106.80 | $106.80 | $106.46 | $106.48 | $104.39 | 300 |
2021-08-17 | $107.38 | $107.38 | $107.38 | $107.38 | $105.28 | 178 |
2021-08-16 | $107.98 | $107.98 | $107.98 | $107.98 | $105.86 | 35 |
2021-08-13 | $107.80 | $107.80 | $107.75 | $107.75 | $105.63 | 477 |
2021-08-12 | $107.11 | $107.38 | $107.08 | $107.34 | $105.24 | 850 |
2021-08-11 | $107.26 | $107.26 | $107.16 | $107.16 | $105.06 | 518 |
2021-08-10 | $106.74 | $106.74 | $106.69 | $106.69 | $104.60 | 493 |
2021-08-09 | $106.61 | $106.61 | $106.61 | $106.61 | $104.52 | 30 |
2021-08-06 | $106.63 | $106.63 | $106.63 | $106.63 | $104.54 | 139 |
2021-08-05 | $106.66 | $106.71 | $106.63 | $106.71 | $104.62 | 645 |
2021-08-04 | $106.55 | $106.55 | $106.31 | $106.31 | $104.23 | 382 |
2021-08-03 | $106.45 | $106.57 | $106.45 | $106.55 | $104.46 | 2,419 |
2021-08-02 | $106.06 | $106.06 | $105.76 | $105.76 | $103.69 | 305 |
2021-07-30 | $105.89 | $105.93 | $105.75 | $105.75 | $103.68 | 648 |
2021-07-29 | $106.22 | $106.22 | $106.07 | $106.07 | $103.99 | 410 |
2021-07-28 | $105.66 | $105.66 | $105.66 | $105.66 | $103.59 | 96 |
2021-07-27 | $105.31 | $105.46 | $105.31 | $105.46 | $103.39 | 1,345 |
2021-07-26 | $105.79 | $105.79 | $105.79 | $105.79 | $103.72 | 125 |
2021-07-23 | $105.68 | $105.68 | $105.68 | $105.68 | $103.61 | 290 |
2021-07-22 | $104.68 | $104.68 | $104.68 | $104.68 | $102.63 | 180 |
2021-07-21 | $104.70 | $104.70 | $104.18 | $104.62 | $102.57 | 1,506 |
2021-07-20 | $103.70 | $103.81 | $103.70 | $103.81 | $101.78 | 278 |
2021-07-19 | $102.81 | $102.81 | $102.62 | $102.62 | $100.61 | 177 |
2021-07-16 | $104.40 | $104.40 | $104.15 | $104.15 | $102.10 | 267 |
2021-07-15 | $104.69 | $104.70 | $104.68 | $104.70 | $102.64 | 230 |
2021-07-14 | $105.10 | $105.10 | $105.10 | $105.10 | $103.04 | 178 |
2021-07-13 | $105.09 | $105.15 | $104.79 | $104.79 | $102.74 | 1,418 |
2021-07-12 | $105.13 | $105.22 | $105.12 | $105.13 | $103.07 | 1,353 |
2021-07-09 | $104.86 | $104.86 | $104.86 | $104.86 | $102.81 | 4 |
2021-07-08 | $103.56 | $103.56 | $103.56 | $103.56 | $101.53 | 12 |
2021-07-07 | $104.64 | $104.64 | $104.61 | $104.61 | $102.56 | 111 |
2021-07-06 | $103.81 | $104.14 | $103.80 | $104.14 | $102.10 | 2,688 |
2021-07-02 | $104.10 | $104.48 | $104.03 | $104.48 | $102.44 | 903 |
2021-07-01 | $103.65 | $103.83 | $103.65 | $103.83 | $101.80 | 159 |
2021-06-30 | $103.50 | $103.50 | $103.50 | $103.50 | $101.47 | 4 |
2021-06-29 | $103.71 | $103.71 | $103.71 | $103.71 | $101.68 | 211 |
2021-06-28 | $103.66 | $103.66 | $103.66 | $103.66 | $101.63 | 153 |
2021-06-25 | $103.70 | $103.70 | $103.70 | $103.70 | $101.66 | 6 |
2021-06-24 | $103.29 | $103.33 | $103.21 | $103.25 | $101.23 | 551 |
2021-06-23 | $102.80 | $102.80 | $102.55 | $102.55 | $100.54 | 580 |
2021-06-22 | $102.83 | $103.07 | $102.83 | $103.07 | $101.05 | 833 |
2021-06-21 | $102.68 | $102.75 | $102.68 | $102.75 | $100.73 | 131 |
2021-06-18 | $101.63 | $101.63 | $101.48 | $101.48 | $99.49 | 462 |
2021-06-17 | $102.94 | $103.01 | $102.94 | $102.97 | $100.95 | 458 |
2021-06-16 | $103.22 | $103.22 | $103.22 | $103.22 | $101.20 | 89 |
2021-06-15 | $103.90 | $103.90 | $103.90 | $103.90 | $101.86 | 14 |
2021-06-14 | $103.81 | $103.93 | $103.62 | $103.93 | $101.89 | 436 |
2021-06-11 | $103.82 | $103.82 | $103.82 | $103.82 | $101.78 | 75 |
2021-06-10 | $103.77 | $103.77 | $103.77 | $103.77 | $101.73 | 63 |
2021-06-09 | $103.65 | $103.65 | $103.28 | $103.28 | $101.26 | 1,339 |
2021-06-08 | $103.51 | $103.51 | $103.38 | $103.38 | $101.35 | 672 |
2021-06-07 | $103.46 | $103.46 | $103.46 | $103.46 | $101.43 | 458 |
2021-06-04 | $103.18 | $103.33 | $103.18 | $103.33 | $101.31 | 387 |
2021-06-03 | $102.42 | $102.42 | $102.42 | $102.42 | $100.41 | 112 |
2021-06-02 | $102.59 | $102.59 | $102.58 | $102.58 | $100.57 | 223 |
2021-06-01 | $102.28 | $102.28 | $102.28 | $102.28 | $100.27 | 275 |
2021-05-28 | $103.34 | $103.34 | $103.34 | $103.34 | $100.41 | 36 |
2021-05-27 | $103.13 | $103.13 | $103.13 | $103.13 | $100.21 | 46 |
2021-05-26 | $102.96 | $102.98 | $102.96 | $102.98 | $100.06 | 507 |
2021-05-25 | $103.27 | $103.34 | $102.95 | $102.95 | $100.03 | 1,824 |
2021-05-24 | $103.26 | $103.40 | $103.24 | $103.24 | $100.31 | 1,067 |
2021-05-21 | $102.81 | $102.82 | $102.57 | $102.57 | $99.66 | 1,274 |
2021-05-20 | $102.45 | $102.54 | $102.45 | $102.54 | $99.63 | 738 |
2021-05-19 | $100.97 | $101.38 | $100.94 | $101.38 | $98.50 | 429 |
2021-05-18 | $102.65 | $102.65 | $101.99 | $101.99 | $99.10 | 1,464 |
2021-05-17 | $102.26 | $102.27 | $102.26 | $102.27 | $99.37 | 417 |
2021-05-14 | $102.26 | $102.47 | $102.26 | $102.47 | $99.57 | 167 |
2021-05-13 | $100.99 | $101.10 | $100.99 | $101.10 | $98.23 | 377 |
2021-05-12 | $101.57 | $101.57 | $99.89 | $99.89 | $97.06 | 1,958 |
2021-05-11 | $101.49 | $101.75 | $101.48 | $101.60 | $98.72 | 3,723 |
2021-05-10 | $103.49 | $103.49 | $102.69 | $102.69 | $99.78 | 255 |
2021-05-07 | $103.13 | $103.13 | $103.13 | $103.13 | $100.21 | 68 |
2021-05-06 | $101.96 | $102.23 | $101.96 | $102.23 | $99.33 | 309 |
2021-05-05 | $101.40 | $101.40 | $101.40 | $101.40 | $98.53 | 102 |
2021-05-04 | $100.62 | $100.80 | $100.62 | $100.80 | $97.94 | 283 |
2021-05-03 | $101.60 | $101.60 | $101.59 | $101.59 | $98.71 | 271 |
2021-04-30 | $100.63 | $100.72 | $100.63 | $100.72 | $97.87 | 320 |
2021-04-29 | $101.72 | $101.72 | $101.61 | $101.61 | $98.73 | 253 |
2021-04-28 | $101.15 | $101.15 | $101.08 | $101.08 | $98.21 | 452 |
2021-04-27 | $100.94 | $101.14 | $100.94 | $101.14 | $98.27 | 418 |
2021-04-26 | $101.41 | $101.45 | $101.23 | $101.23 | $98.36 | 1,137 |
2021-04-23 | $101.33 | $101.33 | $101.33 | $101.33 | $98.45 | 35 |
2021-04-22 | $100.40 | $100.50 | $100.40 | $100.48 | $97.63 | 417 |
2021-04-21 | $101.13 | $101.13 | $101.13 | $101.13 | $98.27 | 36 |
2021-04-20 | $100.07 | $100.26 | $100.07 | $100.26 | $97.42 | 280 |
2021-04-19 | $100.96 | $100.96 | $100.96 | $100.96 | $98.10 | 49 |
2021-04-16 | $101.76 | $101.76 | $101.11 | $101.37 | $98.50 | 1,297 |
2021-04-15 | $100.55 | $100.79 | $100.55 | $100.79 | $97.93 | 466 |
2021-04-14 | $99.99 | $100.01 | $99.61 | $99.76 | $96.93 | 4,302 |
2021-04-13 | $99.63 | $99.93 | $99.61 | $99.93 | $97.10 | 2,337 |
2021-04-12 | $99.88 | $99.88 | $99.63 | $99.75 | $96.92 | 2,198 |
2021-04-09 | $99.70 | $99.92 | $99.70 | $99.92 | $97.08 | 1,901 |
2021-04-08 | $99.31 | $99.45 | $99.29 | $99.43 | $96.61 | 24,440 |
2021-04-07 | $99.09 | $99.10 | $99.02 | $99.10 | $96.29 | 888 |
2021-04-06 | $99.54 | $99.54 | $98.86 | $98.86 | $96.06 | 3,883 |
2021-04-05 | $98.89 | $99.53 | $98.89 | $99.53 | $96.71 | 1,563 |
2021-04-01 | $98.07 | $98.23 | $98.07 | $98.23 | $95.44 | 505 |
2021-03-31 | $97.54 | $97.54 | $97.32 | $97.32 | $94.56 | 259 |
2021-03-30 | $97.41 | $97.41 | $97.16 | $97.16 | $94.41 | 252 |
2021-03-29 | $97.29 | $97.75 | $97.29 | $97.75 | $94.98 | 305 |
2021-03-26 | $96.89 | $97.59 | $96.89 | $97.59 | $94.82 | 787 |
2021-03-25 | $95.48 | $96.16 | $95.39 | $96.16 | $93.43 | 2,157 |
2021-03-24 | $95.62 | $95.63 | $95.62 | $95.63 | $92.92 | 385 |
2021-03-23 | $96.33 | $96.59 | $95.97 | $95.97 | $93.25 | 494 |
2021-03-22 | $96.85 | $96.89 | $96.73 | $96.73 | $93.99 | 1,425 |
2021-03-19 | $96.44 | $96.65 | $96.30 | $96.31 | $93.58 | 1,494 |
2021-03-18 | $97.06 | $97.22 | $96.27 | $96.30 | $93.57 | 6,877 |
2021-03-17 | $96.73 | $97.36 | $96.71 | $97.15 | $94.40 | 2,603 |
2021-03-16 | $97.01 | $97.01 | $96.94 | $96.94 | $94.19 | 493 |
2021-03-15 | $96.67 | $96.84 | $96.67 | $96.84 | $94.09 | 845 |
2021-03-12 | $95.60 | $96.34 | $95.60 | $96.34 | $93.60 | 1,515 |
2021-03-11 | $96.11 | $96.38 | $96.00 | $96.08 | $93.36 | 806 |
2021-03-10 | $95.29 | $95.59 | $95.29 | $95.55 | $92.84 | 2,427 |
2021-03-09 | $95.00 | $95.38 | $94.78 | $94.78 | $92.09 | 1,792 |
2021-03-08 | $93.88 | $94.80 | $93.84 | $93.84 | $91.18 | 1,876 |
2021-03-05 | $93.15 | $94.08 | $93.15 | $93.98 | $91.31 | 1,454 |
2021-03-04 | $93.70 | $93.77 | $91.96 | $92.30 | $89.69 | 2,628 |
2021-03-03 | $93.89 | $94.09 | $93.56 | $93.57 | $90.91 | 3,707 |
2021-03-02 | $94.34 | $94.77 | $94.13 | $94.35 | $91.67 | 7,241 |
2021-03-01 | $93.91 | $94.79 | $93.91 | $94.68 | $92.00 | 9,439 |
2021-02-26 | $93.75 | $93.84 | $93.26 | $93.26 | $90.61 | 7,351 |
2021-02-25 | $94.67 | $94.67 | $93.77 | $94.04 | $91.37 | 2,157 |
2021-02-24 | $95.75 | $95.78 | $95.75 | $95.78 | $93.07 | 405 |
2021-02-23 | $94.46 | $95.02 | $94.05 | $95.02 | $92.32 | 2,114 |
2021-02-22 | $94.89 | $94.89 | $94.89 | $94.89 | $92.20 | 56 |
2021-02-19 | $95.54 | $95.54 | $95.17 | $95.17 | $92.48 | 341 |
2021-02-18 | $94.94 | $95.43 | $94.94 | $95.43 | $92.72 | 926 |
2021-02-17 | $95.62 | $95.79 | $95.56 | $95.79 | $93.07 | 1,185 |
2021-02-16 | $95.89 | $95.95 | $95.89 | $95.93 | $93.21 | 627 |
2021-02-12 | $95.63 | $95.83 | $95.43 | $95.83 | $93.11 | 1,023 |
2021-02-11 | $95.37 | $95.41 | $95.22 | $95.41 | $92.70 | 939 |
2021-02-10 | $95.09 | $95.09 | $95.09 | $95.09 | $92.39 | 184 |
2021-02-09 | $95.05 | $95.28 | $95.05 | $95.18 | $92.48 | 774 |
2021-02-08 | $94.96 | $94.96 | $94.96 | $94.96 | $92.26 | 98 |
2021-02-05 | $94.35 | $94.35 | $94.35 | $94.35 | $91.67 | 261 |
2021-02-04 | $93.75 | $93.83 | $93.75 | $93.83 | $91.17 | 169 |
2021-02-03 | $93.23 | $93.35 | $93.23 | $93.35 | $90.70 | 423 |
2021-02-02 | $93.34 | $93.34 | $93.23 | $93.23 | $90.59 | 188 |
2021-02-01 | $92.01 | $92.30 | $92.01 | $92.30 | $89.68 | 394 |
2021-01-29 | $91.39 | $91.39 | $91.39 | $91.39 | $88.80 | 69 |
2021-01-28 | $92.64 | $93.71 | $92.64 | $93.05 | $90.41 | 1,257 |
2021-01-27 | $93.11 | $93.11 | $92.26 | $92.26 | $89.65 | 632 |
2021-01-26 | $94.50 | $94.50 | $94.22 | $94.41 | $91.74 | 1,290 |
2021-01-25 | $93.81 | $94.40 | $93.50 | $94.40 | $91.73 | 1,092 |
2021-01-22 | $94.31 | $94.38 | $94.30 | $94.30 | $91.62 | 844 |
2021-01-21 | $94.63 | $94.67 | $94.38 | $94.67 | $91.99 | 1,781 |
2021-01-20 | $94.31 | $95.01 | $94.31 | $94.70 | $92.02 | 7,285 |
2021-01-19 | $93.49 | $93.92 | $93.49 | $93.92 | $91.26 | 797 |
2021-01-15 | $93.52 | $93.52 | $93.24 | $93.24 | $90.60 | 381 |
2021-01-14 | $94.36 | $94.44 | $94.06 | $94.06 | $91.39 | 3,622 |
2021-01-13 | $93.95 | $93.95 | $93.95 | $93.95 | $91.28 | 70 |
2021-01-12 | $93.80 | $94.00 | $93.64 | $94.00 | $91.34 | 3,168 |
2021-01-11 | $93.67 | $93.90 | $93.67 | $93.88 | $91.22 | 1,884 |
2021-01-08 | $94.31 | $94.49 | $93.83 | $94.49 | $91.82 | 985 |
2021-01-07 | $94.06 | $94.11 | $93.85 | $94.08 | $91.41 | 1,417 |
2021-01-06 | $93.02 | $93.75 | $93.02 | $93.40 | $90.75 | 3,016 |
2021-01-05 | $91.74 | $92.47 | $91.74 | $92.47 | $89.85 | 700 |
2021-01-04 | $91.79 | $91.86 | $91.79 | $91.86 | $89.25 | 1,653 |
2020-12-31 | $92.15 | $92.48 | $92.15 | $92.48 | $89.86 | 395 |
2020-12-30 | $92.56 | $92.56 | $92.30 | $92.30 | $89.68 | 1,075 |
2020-12-29 | $92.34 | $92.34 | $92.14 | $92.14 | $89.52 | 1,832 |
2020-12-28 | $92.12 | $92.33 | $92.08 | $92.08 | $89.46 | 4,711 |
2020-12-24 | $91.39 | $91.39 | $91.39 | $91.39 | $88.80 | 50 |
2020-12-23 | $91.48 | $91.48 | $91.33 | $91.33 | $88.74 | 1,827 |
2020-12-22 | $90.90 | $90.90 | $90.75 | $90.85 | $88.28 | 1,087 |
2020-12-21 | $91.10 | $91.10 | $91.10 | $91.10 | $88.51 | 204 |
2020-12-18 | $91.95 | $91.98 | $91.95 | $91.98 | $89.37 | 522 |
2020-12-17 | $92.85 | $92.91 | $92.85 | $92.91 | $89.51 | 371 |
2020-12-16 | $92.41 | $92.41 | $92.40 | $92.40 | $89.02 | 407 |
2020-12-15 | $92.15 | $92.15 | $92.15 | $92.15 | $88.78 | 50 |
2020-12-14 | $91.36 | $91.36 | $91.36 | $91.36 | $88.02 | 12 |
2020-12-11 | $91.06 | $91.49 | $91.06 | $91.49 | $88.15 | 403 |
2020-12-10 | $92.04 | $92.04 | $91.55 | $91.68 | $88.33 | 3,741 |
2020-12-09 | $92.36 | $92.38 | $91.49 | $91.93 | $88.57 | 2,012 |
2020-12-08 | $92.22 | $92.22 | $92.15 | $92.15 | $88.78 | 239 |
2020-12-07 | $91.95 | $91.95 | $91.80 | $91.80 | $88.45 | 2,028 |
2020-12-04 | $92.09 | $92.09 | $92.08 | $92.08 | $88.71 | 142 |
2020-12-03 | $91.66 | $91.66 | $91.29 | $91.29 | $87.96 | 1,579 |
2020-12-02 | $91.27 | $91.34 | $91.24 | $91.34 | $88.00 | 647 |
2020-12-01 | $90.34 | $91.28 | $90.34 | $91.28 | $87.95 | 440 |
2020-11-30 | $90.55 | $90.55 | $90.01 | $90.01 | $86.72 | 1,455 |
2020-11-27 | $91.00 | $91.01 | $91.00 | $91.01 | $87.68 | 306 |
2020-11-25 | $90.60 | $90.82 | $90.60 | $90.82 | $87.50 | 1,637 |
2020-11-24 | $90.25 | $91.00 | $90.25 | $91.00 | $87.67 | 2,713 |
2020-11-23 | $89.80 | $89.80 | $89.74 | $89.74 | $86.46 | 293 |
2020-11-20 | $89.64 | $89.73 | $89.57 | $89.57 | $86.29 | 495 |
2020-11-19 | $89.78 | $89.78 | $89.78 | $89.78 | $86.50 | 107 |
2020-11-18 | $90.25 | $90.36 | $89.57 | $89.57 | $86.29 | 967 |
2020-11-17 | $90.46 | $90.46 | $90.31 | $90.31 | $87.01 | 329 |
2020-11-16 | $90.25 | $90.47 | $90.23 | $90.47 | $87.16 | 544 |
2020-11-13 | $89.59 | $89.59 | $89.59 | $89.59 | $86.31 | 115 |
2020-11-12 | $89.07 | $89.07 | $88.07 | $88.29 | $85.06 | 971 |
2020-11-11 | $89.33 | $89.33 | $89.33 | $89.33 | $86.07 | 12 |
2020-11-10 | $88.95 | $88.96 | $88.83 | $88.83 | $85.58 | 1,120 |
2020-11-09 | $90.07 | $90.07 | $88.51 | $88.51 | $85.27 | 2,519 |
2020-11-06 | $86.71 | $86.71 | $86.61 | $86.61 | $83.45 | 655 |
2020-11-05 | $86.41 | $86.49 | $86.41 | $86.49 | $83.32 | 481 |
2020-11-04 | $84.96 | $84.96 | $84.96 | $84.96 | $81.85 | 329 |
2020-11-03 | $83.78 | $84.06 | $83.78 | $84.06 | $80.98 | 469 |
2020-11-02 | $82.32 | $82.32 | $82.18 | $82.18 | $79.18 | 347 |
2020-10-30 | $80.87 | $80.87 | $80.87 | $80.87 | $77.91 | 193 |
2020-10-29 | $81.69 | $81.69 | $81.69 | $81.69 | $78.70 | 84 |
2020-10-28 | $81.00 | $81.00 | $80.99 | $80.99 | $78.03 | 884 |
2020-10-27 | $83.96 | $83.96 | $83.62 | $83.62 | $80.56 | 160 |
2020-10-26 | $84.84 | $84.84 | $84.05 | $84.05 | $80.98 | 333 |
2020-10-23 | $85.41 | $85.51 | $85.40 | $85.51 | $82.38 | 771 |
2020-10-22 | $85.04 | $85.17 | $85.04 | $85.16 | $82.05 | 1,960 |
2020-10-21 | $84.93 | $84.97 | $84.93 | $84.97 | $81.86 | 1,003 |
2020-10-20 | $85.39 | $85.39 | $85.10 | $85.10 | $81.99 | 510 |
2020-10-19 | $84.63 | $84.63 | $84.63 | $84.63 | $81.54 | 128 |
2020-10-16 | $85.64 | $85.70 | $85.64 | $85.70 | $82.56 | 466 |
2020-10-15 | $85.49 | $85.49 | $85.47 | $85.47 | $82.35 | 411 |
2020-10-14 | $86.55 | $86.55 | $86.00 | $86.03 | $82.88 | 591 |
2020-10-13 | $86.10 | $86.41 | $86.10 | $86.39 | $83.23 | 780 |
2020-10-12 | $86.40 | $87.03 | $86.40 | $87.03 | $83.85 | 1,031 |
2020-10-09 | $85.82 | $86.16 | $85.82 | $86.15 | $83.00 | 771 |
2020-10-08 | $85.56 | $85.56 | $85.56 | $85.56 | $82.43 | 105 |
2020-10-07 | $84.76 | $84.98 | $84.76 | $84.98 | $81.88 | 585 |
2020-10-06 | $83.96 | $83.96 | $83.96 | $83.96 | $80.89 | 9 |
2020-10-05 | $84.49 | $84.78 | $84.49 | $84.78 | $81.68 | 399 |
2020-10-02 | $83.55 | $83.55 | $83.55 | $83.55 | $80.49 | 96 |
2020-10-01 | $83.79 | $83.85 | $83.79 | $83.85 | $80.78 | 126 |
2020-09-30 | $83.09 | $83.67 | $83.09 | $83.67 | $80.61 | 821 |
2020-09-29 | $83.54 | $83.54 | $83.29 | $83.29 | $80.24 | 662 |
2020-09-28 | $83.36 | $83.54 | $83.36 | $83.54 | $80.49 | 334 |
2020-09-25 | $81.00 | $82.28 | $81.00 | $82.28 | $79.27 | 279 |
2020-09-24 | $81.60 | $81.60 | $81.60 | $81.60 | $78.61 | 101 |
2020-09-23 | $81.40 | $81.40 | $81.40 | $81.40 | $78.42 | 294 |
2020-09-22 | $82.77 | $82.77 | $82.77 | $82.77 | $79.74 | 22 |
2020-09-21 | $81.52 | $82.27 | $81.52 | $82.27 | $79.26 | 509 |
2020-09-18 | $83.84 | $83.84 | $83.84 | $83.84 | $80.77 | 50 |
2020-09-17 | $84.59 | $84.59 | $84.59 | $84.59 | $81.49 | 100 |
2020-09-16 | $84.93 | $84.93 | $84.93 | $84.93 | $81.82 | 78 |
2020-09-15 | $85.42 | $85.42 | $85.05 | $85.05 | $81.94 | 385 |
2020-09-14 | $85.00 | $85.00 | $84.72 | $84.78 | $81.68 | 2,080 |
2020-09-11 | $83.72 | $83.87 | $83.72 | $83.87 | $80.80 | 1,958 |
2020-09-10 | $85.04 | $85.04 | $83.62 | $83.62 | $80.56 | 1,663 |
2020-09-09 | $85.06 | $85.06 | $84.83 | $84.83 | $81.73 | 377 |
2020-09-08 | $83.94 | $83.94 | $83.26 | $83.26 | $80.22 | 282 |
2020-09-04 | $84.33 | $85.09 | $84.33 | $84.93 | $81.82 | 372 |
2020-09-03 | $86.50 | $86.50 | $84.70 | $85.11 | $81.99 | 1,658 |
2020-09-02 | $86.65 | $87.46 | $86.65 | $87.46 | $84.26 | 1,225 |
2020-09-01 | $85.75 | $85.97 | $85.75 | $85.97 | $82.82 | 520 |
2020-08-31 | $86.08 | $86.08 | $86.04 | $86.04 | $82.89 | 373 |
2020-08-28 | $86.32 | $86.32 | $86.32 | $86.32 | $83.16 | 9 |
2020-08-27 | $85.92 | $86.04 | $85.72 | $85.78 | $82.64 | 1,275 |
2020-08-26 | $85.90 | $85.90 | $85.90 | $85.90 | $82.75 | 129 |
2020-08-25 | $85.48 | $85.48 | $85.48 | $85.48 | $82.35 | 248 |
2020-08-24 | $85.12 | $85.31 | $85.12 | $85.31 | $82.19 | 1,160 |
2020-08-21 | $84.25 | $84.56 | $84.25 | $84.56 | $81.46 | 1,530 |
2020-08-20 | $84.63 | $84.63 | $84.63 | $84.63 | $81.54 | 307 |
2020-08-19 | $85.10 | $85.16 | $84.58 | $84.58 | $81.49 | 3,210 |
2020-08-18 | $84.94 | $84.94 | $84.91 | $84.91 | $81.80 | 215 |
2020-08-17 | $84.84 | $85.03 | $84.84 | $84.88 | $81.78 | 1,912 |
2020-08-14 | $84.44 | $84.44 | $84.44 | $84.44 | $81.35 | 119 |
2020-08-13 | $84.59 | $84.60 | $84.59 | $84.60 | $81.50 | 158 |
2020-08-12 | $84.90 | $84.90 | $84.90 | $84.90 | $81.79 | 176 |
2020-08-11 | $84.59 | $84.62 | $83.61 | $83.61 | $80.56 | 6,608 |
2020-08-10 | $83.87 | $83.87 | $83.87 | $83.87 | $80.80 | 41 |
2020-08-07 | $83.27 | $83.56 | $83.27 | $83.56 | $80.51 | 477 |
2020-08-06 | $82.97 | $83.47 | $82.97 | $83.47 | $80.42 | 308 |
2020-08-05 | $83.36 | $83.36 | $83.34 | $83.34 | $80.29 | 266 |
2020-08-04 | $83.00 | $83.00 | $83.00 | $83.00 | $79.97 | 78 |
2020-08-03 | $82.46 | $82.55 | $82.46 | $82.55 | $79.53 | 600 |
2020-07-31 | $81.68 | $81.68 | $81.68 | $81.68 | $78.69 | 115 |
2020-07-30 | $82.27 | $82.27 | $82.27 | $82.27 | $79.26 | 203 |
2020-07-29 | $82.93 | $82.93 | $82.93 | $82.93 | $79.89 | 15 |
2020-07-28 | $82.22 | $82.22 | $82.22 | $82.22 | $79.21 | 169 |
2020-07-27 | $82.36 | $82.65 | $82.36 | $82.65 | $79.62 | 597 |
2020-07-24 | $82.00 | $82.00 | $81.93 | $81.93 | $78.93 | 205 |
2020-07-23 | $83.10 | $83.10 | $82.47 | $82.47 | $79.46 | 369 |
2020-07-22 | $82.93 | $83.19 | $82.93 | $83.19 | $80.15 | 550 |
2020-07-21 | $82.99 | $83.11 | $82.55 | $82.59 | $79.57 | 218,779 |
2020-07-20 | $82.51 | $82.51 | $81.88 | $82.30 | $79.29 | 626 |
2020-07-17 | $81.81 | $81.96 | $81.81 | $81.96 | $78.96 | 374 |
2020-07-16 | $81.01 | $81.56 | $81.01 | $81.49 | $78.51 | 1,009 |
2020-07-15 | $82.07 | $82.07 | $81.72 | $81.72 | $78.73 | 202 |
2020-07-14 | $79.37 | $80.96 | $79.37 | $80.96 | $78.00 | 700 |
2020-07-13 | $80.96 | $81.29 | $79.77 | $79.77 | $76.85 | 668 |
2020-07-10 | $80.30 | $80.30 | $80.30 | $80.30 | $77.36 | 106 |
2020-07-09 | $78.94 | $79.58 | $78.94 | $79.41 | $76.51 | 1,300 |
2020-07-08 | $79.91 | $80.13 | $79.82 | $80.13 | $77.20 | 810 |
2020-07-07 | $79.87 | $80.24 | $79.65 | $79.65 | $76.74 | 1,011 |
2020-07-06 | $80.63 | $80.63 | $80.37 | $80.57 | $77.63 | 1,474 |
2020-07-02 | $79.95 | $80.13 | $79.56 | $79.56 | $76.65 | 2,252 |
2020-07-01 | $78.94 | $79.31 | $78.87 | $79.06 | $76.17 | 11,400 |
2020-06-30 | $79.05 | $79.05 | $79.05 | $79.05 | $76.16 | 72 |
2020-06-29 | $78.19 | $78.19 | $78.19 | $78.19 | $75.33 | 14 |
2020-06-26 | $77.45 | $77.45 | $77.45 | $77.45 | $74.61 | 181 |
2020-06-25 | $78.08 | $78.89 | $78.02 | $78.89 | $76.01 | 597 |
2020-06-24 | $79.33 | $79.33 | $77.76 | $78.00 | $75.14 | 1,643 |
2020-06-23 | $80.15 | $80.15 | $79.93 | $79.93 | $77.01 | 287 |
2020-06-22 | $79.77 | $79.77 | $79.62 | $79.62 | $76.71 | 2,107 |
2020-06-19 | $79.84 | $79.84 | $79.08 | $79.17 | $76.27 | 5,375 |
2020-06-18 | $79.61 | $79.61 | $79.45 | $79.45 | $76.54 | 862 |
2020-06-17 | $80.04 | $80.04 | $79.66 | $79.71 | $76.79 | 2,739 |
2020-06-16 | $79.89 | $80.03 | $79.61 | $79.61 | $76.70 | 1,200 |
2020-06-15 | $77.71 | $78.58 | $77.41 | $78.58 | $75.71 | 1,601 |
2020-06-12 | $78.74 | $78.74 | $78.27 | $78.27 | $75.40 | 2,651 |
2020-06-11 | $79.28 | $79.42 | $77.21 | $77.21 | $74.39 | 2,951 |
2020-06-10 | $81.73 | $82.04 | $81.65 | $81.74 | $78.75 | 3,555 |
2020-06-09 | $81.80 | $82.08 | $80.15 | $81.97 | $78.97 | 22,352 |
2020-06-08 | $82.11 | $82.77 | $81.95 | $82.77 | $79.74 | 2,696 |
2020-06-05 | $81.80 | $82.17 | $81.79 | $81.83 | $78.84 | 1,308 |
2020-06-04 | $80.47 | $80.47 | $80.04 | $80.04 | $77.12 | 3,949 |
2020-06-03 | $80.04 | $80.61 | $79.96 | $80.44 | $77.50 | 19,520 |
2020-06-02 | $78.78 | $79.18 | $78.78 | $79.18 | $76.29 | 696 |
2020-06-01 | $78.10 | $78.65 | $78.10 | $78.62 | $75.74 | 877 |
2020-05-29 | $78.75 | $78.86 | $78.75 | $78.86 | $75.16 | 452 |
2020-05-28 | $78.99 | $79.44 | $78.75 | $78.75 | $75.06 | 1,594 |
2020-05-27 | $77.81 | $78.34 | $77.73 | $78.34 | $74.67 | 3,866 |
2020-05-26 | $78.03 | $78.03 | $77.45 | $77.45 | $73.82 | 4,568 |
2020-05-22 | $76.10 | $76.24 | $76.10 | $76.24 | $72.67 | 1,514 |
2020-05-21 | $76.56 | $76.66 | $76.14 | $76.20 | $72.62 | 2,051 |
2020-05-20 | $76.94 | $76.94 | $76.88 | $76.88 | $73.28 | 697 |
2020-05-19 | $76.34 | $76.34 | $75.84 | $75.84 | $72.29 | 672 |
2020-05-18 | $76.61 | $76.69 | $76.61 | $76.69 | $73.10 | 418 |
2020-05-15 | $74.00 | $74.33 | $74.00 | $74.33 | $70.84 | 513 |
2020-05-14 | $74.04 | $74.04 | $74.04 | $74.04 | $70.57 | 120 |
2020-05-13 | $74.41 | $74.41 | $73.73 | $73.73 | $70.27 | 239 |
2020-05-12 | $74.88 | $74.88 | $74.88 | $74.88 | $71.37 | 18 |
2020-05-11 | $76.11 | $76.11 | $76.11 | $76.11 | $72.54 | 24 |
2020-05-08 | $75.69 | $75.95 | $75.69 | $75.95 | $72.39 | 306 |
2020-05-07 | $75.18 | $75.20 | $74.75 | $74.75 | $71.25 | 3,145 |
2020-05-06 | $74.56 | $74.56 | $74.56 | $74.56 | $71.07 | 83 |
2020-05-05 | $73.93 | $73.93 | $73.93 | $73.93 | $70.47 | 197 |
2020-05-04 | $73.32 | $73.93 | $73.32 | $73.93 | $70.47 | 742 |
2020-05-01 | $74.12 | $74.12 | $73.61 | $73.68 | $70.22 | 883 |
2020-04-30 | $75.82 | $75.82 | $75.46 | $75.47 | $71.93 | 1,020 |
2020-04-29 | $76.82 | $76.82 | $76.67 | $76.67 | $73.07 | 1,286 |
2020-04-28 | $75.50 | $75.53 | $75.08 | $75.08 | $71.57 | 787 |
2020-04-27 | $74.52 | $75.08 | $74.52 | $75.08 | $71.56 | 487 |
2020-04-24 | $73.26 | $73.98 | $73.26 | $73.98 | $70.51 | 956 |
2020-04-23 | $74.00 | $74.23 | $73.19 | $73.19 | $69.76 | 973 |
2020-04-22 | $71.93 | $71.93 | $71.93 | $71.93 | $68.56 | 11 |
2020-04-21 | $72.39 | $72.78 | $71.93 | $71.93 | $68.56 | 530 |
2020-04-20 | $73.87 | $74.11 | $73.81 | $73.81 | $70.35 | 1,509 |
2020-04-17 | $73.24 | $73.24 | $73.24 | $73.24 | $69.81 | 102 |
2020-04-16 | $72.97 | $73.24 | $72.97 | $73.24 | $69.81 | 306 |
2020-04-15 | $72.64 | $73.32 | $72.64 | $72.86 | $69.45 | 989 |
2020-04-14 | $74.50 | $74.73 | $74.11 | $74.73 | $71.23 | 597 |
2020-04-13 | $73.16 | $73.16 | $72.25 | $72.89 | $69.47 | 981 |
2020-04-09 | $73.52 | $73.71 | $73.41 | $73.71 | $70.25 | 788 |
2020-04-08 | $70.93 | $70.93 | $70.93 | $70.93 | $67.61 | 142 |
2020-04-07 | $73.09 | $73.09 | $70.93 | $70.93 | $67.61 | 1,088 |
2020-04-06 | $68.98 | $70.93 | $68.98 | $70.93 | $67.61 | 1,124 |
2020-04-03 | $67.06 | $67.06 | $66.69 | $66.75 | $63.62 | 778 |
2020-04-02 | $66.39 | $67.91 | $66.39 | $67.91 | $64.72 | 669 |
2020-04-01 | $66.62 | $67.56 | $66.17 | $66.44 | $63.32 | 5,943 |
2020-03-31 | $69.99 | $69.99 | $68.88 | $68.96 | $65.73 | 2,125 |
2020-03-30 | $68.56 | $69.86 | $68.56 | $69.60 | $66.33 | 1,357 |
2020-03-27 | $67.79 | $69.50 | $67.79 | $68.29 | $65.09 | 1,292 |
2020-03-26 | $67.57 | $70.37 | $67.57 | $70.37 | $67.07 | 2,069 |
2020-03-25 | $65.11 | $68.24 | $65.11 | $66.32 | $63.22 | 31,783 |
2020-03-24 | $64.00 | $65.36 | $64.00 | $65.36 | $62.29 | 7,842 |
2020-03-23 | $60.00 | $60.55 | $59.56 | $60.54 | $57.71 | 837 |
2020-03-20 | $65.23 | $65.23 | $61.82 | $61.82 | $58.92 | 3,618 |
2020-03-19 | $64.01 | $64.87 | $63.92 | $64.14 | $61.13 | 2,097 |
2020-03-18 | $62.56 | $63.68 | $61.50 | $63.68 | $60.70 | 1,889 |
2020-03-17 | $64.12 | $67.33 | $63.73 | $67.09 | $63.94 | 4,712 |
2020-03-16 | $62.51 | $66.02 | $60.01 | $63.38 | $60.41 | 26,308 |
2020-03-13 | $69.17 | $70.62 | $68.38 | $70.62 | $67.31 | 889 |
2020-03-12 | $67.32 | $68.20 | $65.05 | $66.55 | $63.43 | 18,485 |
2020-03-11 | $75.53 | $75.53 | $72.84 | $73.77 | $70.32 | 1,146 |
2020-03-10 | $74.30 | $77.18 | $74.30 | $77.18 | $73.56 | 626 |
2020-03-09 | $75.71 | $75.71 | $74.82 | $74.82 | $71.32 | 1,861 |
2020-03-06 | $79.15 | $79.92 | $79.15 | $79.92 | $76.17 | 1,292 |
2020-03-05 | $80.59 | $80.85 | $80.48 | $80.85 | $77.06 | 458 |
2020-03-04 | $81.43 | $83.11 | $81.43 | $83.11 | $79.21 | 356 |
2020-03-03 | $82.15 | $82.15 | $80.27 | $80.27 | $76.51 | 1,232 |
2020-03-02 | $79.20 | $81.62 | $79.20 | $81.52 | $77.70 | 2,084 |
2020-02-28 | $76.95 | $78.49 | $76.87 | $78.39 | $74.72 | 2,318 |
2020-02-27 | $81.00 | $82.18 | $80.00 | $80.00 | $76.25 | 5,548 |
2020-02-26 | $83.84 | $84.08 | $82.98 | $82.98 | $79.09 | 1,352 |
2020-02-25 | $84.90 | $84.90 | $82.76 | $83.05 | $79.15 | 2,346 |
2020-02-24 | $84.79 | $85.59 | $84.79 | $85.02 | $81.04 | 2,797 |
2020-02-21 | $87.85 | $87.85 | $87.65 | $87.78 | $83.67 | 3,486 |
2020-02-20 | $88.32 | $88.32 | $87.80 | $88.32 | $84.18 | 1,704 |
2020-02-19 | $88.80 | $88.93 | $88.75 | $88.75 | $84.59 | 2,168 |
2020-02-18 | $88.53 | $88.56 | $88.40 | $88.40 | $84.26 | 996 |
2020-02-14 | $88.63 | $88.67 | $88.60 | $88.67 | $84.51 | 778 |
2020-02-13 | $88.78 | $88.80 | $88.60 | $88.60 | $84.45 | 618 |
2020-02-12 | $88.72 | $88.91 | $88.60 | $88.89 | $84.72 | 2,426 |
2020-02-11 | $88.73 | $88.76 | $88.36 | $88.48 | $84.33 | 3,146 |
2020-02-10 | $87.86 | $88.18 | $87.86 | $88.18 | $84.05 | 1,187 |
2020-02-07 | $87.89 | $87.89 | $87.82 | $87.82 | $83.71 | 585 |
2020-02-06 | $88.21 | $88.38 | $88.21 | $88.36 | $84.22 | 1,153 |
2020-02-05 | $88.02 | $88.02 | $88.02 | $88.02 | $83.89 | 169 |
2020-02-04 | $87.14 | $87.14 | $87.14 | $87.14 | $83.06 | 342 |
2020-02-03 | $86.21 | $86.33 | $86.11 | $86.11 | $82.08 | 1,160 |
2020-01-31 | $86.00 | $86.05 | $85.39 | $85.82 | $81.80 | 1,502 |
2020-01-30 | $86.62 | $87.19 | $86.42 | $87.19 | $83.10 | 14,869 |
2020-01-29 | $87.05 | $87.15 | $86.95 | $87.00 | $82.92 | 53,768 |
2020-01-28 | $86.94 | $86.97 | $86.81 | $86.81 | $82.74 | 340 |
2020-01-27 | $86.06 | $86.31 | $86.06 | $86.06 | $82.03 | 2,199 |
2020-01-24 | $87.50 | $87.50 | $87.35 | $87.35 | $83.26 | 539 |
2020-01-23 | $87.63 | $87.88 | $87.50 | $87.86 | $83.74 | 906 |
2020-01-22 | $88.58 | $88.58 | $87.83 | $87.83 | $83.71 | 2,168 |
2020-01-21 | $88.18 | $88.18 | $87.67 | $87.67 | $83.56 | 10,489 |
2020-01-17 | $87.83 | $87.85 | $87.83 | $87.85 | $83.73 | 1,303 |
2020-01-16 | $87.84 | $87.84 | $87.26 | $87.50 | $83.40 | 676 |
2020-01-15 | $87.07 | $87.07 | $86.91 | $86.91 | $82.84 | 486 |
2020-01-14 | $87.17 | $87.17 | $86.73 | $86.82 | $82.75 | 4,388 |
2020-01-13 | $86.89 | $86.89 | $86.25 | $86.85 | $82.78 | 5,964 |
2020-01-10 | $86.53 | $86.53 | $86.18 | $86.18 | $82.14 | 2,854 |
2020-01-09 | $86.30 | $86.48 | $86.18 | $86.48 | $82.43 | 6,010 |
2020-01-08 | $86.20 | $86.23 | $85.89 | $85.89 | $81.86 | 2,110 |
2020-01-07 | $86.29 | $86.29 | $85.58 | $85.65 | $81.64 | 10,254 |
2020-01-06 | $85.03 | $85.81 | $85.03 | $85.79 | $81.77 | 5,376 |
2020-01-03 | $85.85 | $85.85 | $85.57 | $85.57 | $81.55 | 1,039 |
2020-01-02 | $86.21 | $86.22 | $85.89 | $86.12 | $82.09 | 13,180 |
2019-12-31 | $85.43 | $85.53 | $85.43 | $85.53 | $81.52 | 702 |
2019-12-30 | $85.93 | $85.93 | $85.30 | $85.30 | $81.31 | 3,031 |
2019-12-27 | $85.69 | $85.74 | $85.69 | $85.72 | $81.70 | 1,011 |
2019-12-26 | $85.98 | $85.98 | $85.48 | $85.54 | $81.53 | 1,681 |
2019-12-24 | $85.24 | $85.54 | $85.24 | $85.25 | $81.26 | 6,200 |
2019-12-23 | $85.39 | $85.39 | $85.28 | $85.28 | $81.28 | 614 |
2019-12-20 | $85.43 | $85.43 | $85.32 | $85.32 | $81.32 | 1,882 |
2019-12-19 | $85.95 | $85.95 | $85.93 | $85.93 | $80.96 | 357 |
2019-12-18 | $85.75 | $85.76 | $85.75 | $85.76 | $80.80 | 307 |
2019-12-17 | $86.50 | $86.50 | $85.78 | $85.78 | $80.82 | 387 |
2019-12-16 | $86.15 | $86.15 | $86.00 | $86.01 | $81.04 | 842 |
2019-12-13 | $85.33 | $85.33 | $85.33 | $85.33 | $80.40 | 168 |
2019-12-12 | $84.99 | $85.29 | $84.99 | $85.29 | $80.36 | 280 |
2019-12-11 | $84.76 | $84.76 | $84.76 | $84.76 | $79.86 | 138 |
2019-12-10 | $84.60 | $84.65 | $84.49 | $84.49 | $79.60 | 880 |
2019-12-09 | $85.30 | $85.30 | $84.60 | $84.60 | $79.71 | 657 |
2019-12-06 | $85.01 | $85.01 | $84.92 | $84.92 | $80.01 | 1,242 |
2019-12-05 | $84.29 | $84.29 | $84.22 | $84.22 | $79.35 | 364 |
2019-12-04 | $84.19 | $84.24 | $84.18 | $84.21 | $79.34 | 504 |
2019-12-03 | $83.55 | $83.55 | $83.55 | $83.55 | $78.72 | 336 |
2019-12-02 | $84.44 | $84.44 | $83.97 | $83.97 | $79.11 | 1,488 |
2019-11-29 | $84.79 | $84.79 | $84.49 | $84.49 | $79.60 | 445 |
2019-11-27 | $84.90 | $84.90 | $84.90 | $84.90 | $79.99 | 142 |
2019-11-26 | $84.43 | $84.64 | $84.43 | $84.64 | $79.75 | 392 |
2019-11-25 | $84.32 | $84.44 | $84.32 | $84.43 | $79.54 | 2,185 |
2019-11-22 | $83.72 | $83.92 | $83.72 | $83.84 | $78.99 | 1,336 |
2019-11-21 | $83.71 | $83.80 | $83.71 | $83.77 | $78.93 | 784 |
2019-11-20 | $84.18 | $84.19 | $83.68 | $83.91 | $79.06 | 11,781 |
2019-11-19 | $84.22 | $84.29 | $84.22 | $84.28 | $79.40 | 652 |
2019-11-18 | $84.28 | $84.28 | $84.23 | $84.23 | $79.36 | 713 |
2019-11-15 | $83.87 | $84.03 | $83.87 | $84.03 | $79.17 | 327 |
2019-11-14 | $83.41 | $83.56 | $83.41 | $83.56 | $78.72 | 654 |
2019-11-13 | $83.02 | $83.72 | $83.02 | $83.60 | $78.76 | 1,053 |
2019-11-12 | $83.60 | $83.60 | $83.51 | $83.51 | $78.68 | 207 |
2019-11-11 | $83.56 | $83.56 | $83.47 | $83.47 | $78.64 | 1,598 |
2019-11-08 | $83.42 | $83.57 | $83.36 | $83.57 | $78.73 | 465 |
2019-11-07 | $83.68 | $83.71 | $83.50 | $83.56 | $78.72 | 1,445 |
2019-11-06 | $83.17 | $83.34 | $83.17 | $83.33 | $78.51 | 442 |
2019-11-05 | $83.53 | $83.53 | $83.21 | $83.22 | $78.40 | 1,668 |
2019-11-04 | $83.55 | $83.56 | $83.36 | $83.36 | $78.53 | 3,914 |
2019-11-01 | $83.42 | $83.42 | $82.97 | $83.27 | $78.45 | 13,452 |
2019-10-31 | $82.46 | $82.62 | $82.44 | $82.62 | $77.84 | 539 |
2019-10-30 | $82.63 | $82.82 | $82.63 | $82.82 | $78.03 | 261 |
2019-10-29 | $82.21 | $82.69 | $82.21 | $82.54 | $77.76 | 702 |
2019-10-28 | $82.53 | $82.59 | $82.43 | $82.59 | $77.81 | 2,512 |
2019-10-25 | $81.80 | $82.32 | $81.80 | $82.27 | $77.51 | 647 |
2019-10-24 | $82.05 | $82.10 | $82.05 | $82.10 | $77.35 | 553 |
2019-10-23 | $81.61 | $81.84 | $81.61 | $81.84 | $77.11 | 742 |
2019-10-22 | $82.68 | $82.68 | $81.69 | $81.69 | $76.96 | 2,649 |
2019-10-21 | $81.80 | $82.00 | $81.79 | $81.91 | $77.17 | 845 |
2019-10-18 | $81.54 | $81.54 | $81.53 | $81.53 | $76.81 | 404 |
2019-10-17 | $81.67 | $81.67 | $81.64 | $81.64 | $76.92 | 602 |
2019-10-16 | $81.41 | $81.48 | $81.40 | $81.46 | $76.74 | 3,396 |
2019-10-15 | $81.57 | $81.57 | $81.48 | $81.48 | $76.77 | 242 |
2019-10-14 | $80.85 | $80.87 | $80.78 | $80.82 | $76.14 | 2,028 |
2019-10-11 | $81.04 | $81.04 | $81.04 | $81.04 | $76.35 | 328 |
2019-10-10 | $79.85 | $80.09 | $79.85 | $80.09 | $75.46 | 317 |
2019-10-09 | $79.55 | $79.91 | $79.55 | $79.72 | $75.10 | 1,614 |
2019-10-08 | $79.07 | $79.07 | $79.07 | $79.07 | $74.49 | 107 |
2019-10-07 | $80.22 | $80.22 | $80.09 | $80.09 | $75.45 | 403 |
2019-10-04 | $79.63 | $80.25 | $79.63 | $80.25 | $75.61 | 326 |
2019-10-03 | $78.87 | $79.23 | $78.87 | $79.18 | $74.60 | 1,930 |
2019-10-02 | $78.66 | $78.66 | $78.66 | $78.66 | $74.11 | 59 |
2019-10-01 | $80.42 | $80.42 | $80.05 | $80.05 | $75.42 | 1,649 |
2019-09-30 | $80.79 | $80.79 | $80.79 | $80.79 | $76.12 | 78 |
2019-09-27 | $80.67 | $80.67 | $80.43 | $80.43 | $75.77 | 289 |
2019-09-26 | $80.79 | $80.87 | $80.79 | $80.87 | $76.19 | 212 |
2019-09-25 | $80.68 | $80.88 | $80.68 | $80.83 | $76.15 | 1,650 |
2019-09-24 | $80.65 | $80.65 | $80.49 | $80.61 | $75.94 | 500 |
2019-09-23 | $80.86 | $80.95 | $80.83 | $80.95 | $76.27 | 465 |
2019-09-20 | $81.06 | $81.36 | $81.00 | $81.00 | $76.31 | 2,805 |
2019-09-19 | $81.42 | $81.42 | $81.19 | $81.19 | $76.49 | 275 |
2019-09-18 | $80.97 | $81.02 | $80.89 | $81.02 | $76.33 | 604 |
2019-09-17 | $80.89 | $81.05 | $80.89 | $81.05 | $76.36 | 337 |
2019-09-16 | $80.70 | $80.70 | $80.63 | $80.66 | $75.99 | 463 |
2019-09-13 | $81.16 | $81.19 | $81.10 | $81.10 | $76.40 | 1,385 |
2019-09-12 | $81.13 | $81.23 | $81.11 | $81.11 | $76.42 | 297 |
2019-09-11 | $80.18 | $80.75 | $80.18 | $80.75 | $76.08 | 4,200 |
2019-09-10 | $80.23 | $80.23 | $80.23 | $80.23 | $75.59 | 0 |
2019-09-09 | $80.95 | $80.95 | $80.40 | $80.40 | $75.75 | 1,597 |
2019-09-06 | $80.54 | $80.64 | $80.49 | $80.49 | $75.83 | 654 |
2019-09-05 | $80.65 | $80.65 | $80.44 | $80.47 | $75.82 | 948 |
2019-09-04 | $79.73 | $79.73 | $79.73 | $79.73 | $75.12 | 100 |
2019-09-03 | $78.72 | $78.84 | $78.70 | $78.79 | $74.23 | 2,449 |
2019-08-30 | $79.26 | $79.26 | $78.96 | $79.11 | $74.54 | 1,956 |
2019-08-29 | $79.61 | $79.61 | $78.86 | $79.07 | $74.49 | 2,666 |
2019-08-28 | $77.96 | $78.39 | $77.96 | $78.26 | $73.74 | 2,829 |
2019-08-27 | $78.53 | $78.53 | $78.09 | $78.09 | $73.58 | 441 |
2019-08-26 | $77.93 | $78.04 | $77.93 | $78.00 | $73.49 | 859 |
2019-08-23 | $78.28 | $78.28 | $77.11 | $77.11 | $72.65 | 587 |
2019-08-22 | $78.90 | $78.90 | $78.90 | $78.90 | $74.34 | 286 |
2019-08-21 | $79.27 | $79.27 | $78.87 | $78.87 | $74.31 | 1,094 |
2019-08-20 | $78.58 | $78.66 | $78.32 | $78.32 | $73.79 | 1,207 |
2019-08-19 | $79.05 | $79.05 | $78.84 | $78.84 | $74.28 | 360 |
2019-08-16 | $78.02 | $78.16 | $78.02 | $78.16 | $73.64 | 1,049 |
2019-08-15 | $77.02 | $77.15 | $77.01 | $77.15 | $72.69 | 373 |
2019-08-14 | $77.05 | $77.05 | $76.89 | $76.89 | $72.44 | 305 |
2019-08-13 | $78.87 | $79.09 | $78.87 | $78.90 | $74.34 | 3,482 |
2019-08-12 | $78.29 | $78.29 | $77.99 | $77.99 | $73.48 | 1,600 |
2019-08-09 | $79.65 | $79.65 | $78.50 | $78.80 | $74.24 | 1,749 |
2019-08-08 | $79.02 | $79.19 | $79.02 | $79.19 | $74.61 | 1,755 |
2019-08-07 | $77.87 | $78.11 | $77.86 | $78.11 | $73.59 | 3,556 |
2019-08-06 | $78.00 | $78.00 | $77.73 | $77.73 | $73.23 | 835 |
2019-08-05 | $77.97 | $77.97 | $76.81 | $76.92 | $72.47 | 878 |
2019-08-02 | $79.29 | $79.29 | $78.87 | $78.87 | $74.31 | 814 |
2019-08-01 | $80.27 | $80.52 | $79.30 | $79.30 | $74.71 | 2,968 |
2019-07-31 | $79.25 | $79.73 | $79.25 | $79.73 | $75.12 | 316 |
2019-07-30 | $80.61 | $80.61 | $80.36 | $80.36 | $75.71 | 955 |
2019-07-29 | $81.20 | $81.20 | $81.00 | $81.00 | $76.31 | 1,598 |
2019-07-26 | $80.79 | $80.92 | $80.79 | $80.92 | $76.24 | 371 |
2019-07-25 | $80.59 | $80.59 | $80.33 | $80.33 | $75.68 | 572 |
2019-07-24 | $80.62 | $80.85 | $80.55 | $80.85 | $76.17 | 739 |
2019-07-23 | $80.42 | $80.63 | $80.41 | $80.63 | $75.97 | 1,326 |
2019-07-22 | $80.67 | $80.67 | $80.19 | $80.19 | $75.55 | 1,638 |
2019-07-19 | $80.29 | $80.29 | $80.29 | $80.29 | $75.64 | 150 |
2019-07-18 | $80.32 | $80.71 | $80.32 | $80.71 | $76.04 | 400 |
2019-07-17 | $80.56 | $80.56 | $80.40 | $80.40 | $75.75 | 635 |
2019-07-16 | $81.11 | $81.11 | $80.66 | $80.66 | $75.99 | 1,620 |
2019-07-15 | $81.08 | $81.08 | $80.70 | $80.85 | $76.18 | 578 |
2019-07-12 | $80.99 | $80.99 | $80.66 | $80.81 | $76.14 | 768 |
2019-07-11 | $80.60 | $80.60 | $80.47 | $80.59 | $75.93 | 1,969 |
2019-07-10 | $80.72 | $80.75 | $80.50 | $80.56 | $75.90 | 2,145 |
2019-07-09 | $80.11 | $80.24 | $80.11 | $80.24 | $75.60 | 307 |
2019-07-08 | $80.54 | $80.54 | $80.28 | $80.28 | $75.64 | 2,726 |
2019-07-05 | $80.44 | $80.59 | $80.44 | $80.58 | $75.92 | 583 |
2019-07-03 | $80.94 | $80.94 | $80.94 | $80.94 | $76.26 | 382 |
2019-07-02 | $80.14 | $80.27 | $80.02 | $80.23 | $75.59 | 1,079 |
2019-07-01 | $79.83 | $79.93 | $79.83 | $79.93 | $75.31 | 1,941 |
2019-06-28 | $79.38 | $79.49 | $79.38 | $79.49 | $74.89 | 247 |
2019-06-27 | $79.17 | $79.17 | $79.17 | $79.17 | $74.59 | 67 |
2019-06-26 | $78.96 | $78.96 | $78.96 | $78.96 | $74.39 | 85 |
2019-06-25 | $79.65 | $79.65 | $79.15 | $79.15 | $74.57 | 558 |
2019-06-24 | $79.68 | $79.68 | $79.68 | $79.68 | $75.07 | 32 |
2019-06-21 | $79.68 | $79.68 | $79.68 | $79.68 | $75.07 | 81 |
2019-06-20 | $79.63 | $79.93 | $79.63 | $79.93 | $75.31 | 2,858 |
2019-06-19 | $78.85 | $79.17 | $78.76 | $79.17 | $74.59 | 595 |
2019-06-18 | $78.94 | $78.94 | $78.79 | $78.79 | $74.24 | 141 |
2019-06-17 | $78.09 | $78.16 | $78.06 | $78.06 | $73.54 | 550 |
2019-06-14 | $78.09 | $78.09 | $78.09 | $78.09 | $73.57 | 7 |
2019-06-13 | $78.25 | $78.25 | $78.17 | $78.20 | $73.68 | 409 |
2019-06-12 | $78.06 | $78.06 | $78.06 | $78.06 | $73.54 | 8 |
2019-06-11 | $78.29 | $78.29 | $78.29 | $78.29 | $73.76 | 137 |
2019-06-10 | $78.35 | $78.38 | $78.20 | $78.20 | $73.68 | 2,346 |
2019-06-07 | $78.07 | $78.07 | $78.00 | $78.00 | $73.49 | 515 |
2019-06-06 | $77.12 | $77.20 | $76.84 | $77.20 | $72.73 | 4,569 |
2019-06-05 | $76.44 | $76.76 | $76.44 | $76.76 | $72.32 | 2,701 |
2019-06-04 | $75.99 | $76.31 | $75.99 | $76.31 | $71.90 | 2,371 |
2019-06-03 | $75.34 | $75.34 | $75.19 | $75.19 | $70.84 | 1,074 |
2019-05-31 | $75.85 | $75.85 | $75.85 | $75.85 | $70.68 | 60 |
2019-05-30 | $76.52 | $76.52 | $76.52 | $76.52 | $71.30 | 117 |
2019-05-29 | $76.27 | $76.31 | $76.27 | $76.30 | $71.10 | 438 |
2019-05-28 | $77.39 | $77.39 | $76.90 | $76.90 | $71.66 | 855 |
2019-05-24 | $77.80 | $77.80 | $77.51 | $77.51 | $72.23 | 852 |
2019-05-23 | $77.20 | $77.26 | $77.13 | $77.16 | $71.90 | 4,020 |
2019-05-22 | $77.69 | $77.86 | $77.69 | $77.86 | $72.56 | 360 |
2019-05-21 | $78.10 | $78.25 | $77.90 | $78.02 | $72.71 | 3,282 |
2019-05-20 | $77.54 | $77.62 | $77.40 | $77.50 | $72.21 | 1,699 |
2019-05-17 | $77.99 | $77.99 | $77.88 | $77.88 | $72.57 | 101 |
2019-05-16 | $78.34 | $78.48 | $78.15 | $78.15 | $72.83 | 4,049 |
2019-05-15 | $77.54 | $77.54 | $77.54 | $77.54 | $72.26 | 52 |
2019-05-14 | $77.16 | $77.16 | $77.16 | $77.16 | $71.90 | 7 |
2019-05-13 | $76.64 | $76.64 | $76.44 | $76.55 | $71.34 | 1,172 |
2019-05-10 | $78.06 | $78.06 | $78.06 | $78.06 | $72.74 | 153 |
2019-05-09 | $77.73 | $77.73 | $77.72 | $77.72 | $72.42 | 328 |
2019-05-08 | $78.06 | $78.06 | $77.68 | $77.68 | $72.39 | 100 |
2019-05-07 | $77.73 | $77.73 | $77.73 | $77.73 | $72.43 | 0 |
2019-05-06 | $78.62 | $79.01 | $78.62 | $78.89 | $73.52 | 3,914 |
2019-05-03 | $79.13 | $79.33 | $79.07 | $79.33 | $73.93 | 1,958 |
2019-05-02 | $78.70 | $78.77 | $78.48 | $78.62 | $73.27 | 3,169 |
2019-05-01 | $78.90 | $78.90 | $78.78 | $78.78 | $73.41 | 825 |
2019-04-30 | $79.04 | $79.34 | $79.04 | $79.34 | $73.93 | 1,496 |
2019-04-29 | $79.33 | $79.33 | $79.19 | $79.19 | $73.79 | 635 |
2019-04-26 | $78.82 | $79.05 | $78.82 | $79.05 | $73.66 | 2,541 |
2019-04-25 | $78.92 | $78.92 | $78.49 | $78.80 | $73.43 | 500 |
2019-04-24 | $79.10 | $79.10 | $78.91 | $78.91 | $73.54 | 3,334 |
2019-04-23 | $79.06 | $79.13 | $79.00 | $79.13 | $73.74 | 2,453 |
2019-04-22 | $78.66 | $78.66 | $78.65 | $78.65 | $73.29 | 226 |
2019-04-18 | $78.58 | $78.71 | $78.58 | $78.71 | $73.35 | 350 |
2019-04-17 | $78.81 | $78.81 | $78.71 | $78.71 | $73.35 | 2,884 |
2019-04-16 | $78.95 | $78.98 | $78.75 | $78.75 | $73.39 | 3,973 |
2019-04-15 | $78.94 | $78.94 | $78.63 | $78.76 | $73.39 | 602 |
2019-04-12 | $78.50 | $78.70 | $78.50 | $78.70 | $73.33 | 220 |
2019-04-11 | $78.24 | $78.25 | $78.24 | $78.25 | $72.92 | 590 |
2019-04-10 | $78.22 | $78.22 | $78.21 | $78.21 | $72.88 | 1,500 |
2019-04-09 | $78.42 | $78.42 | $77.91 | $77.91 | $72.60 | 1,479 |
2019-04-08 | $78.24 | $78.37 | $78.21 | $78.37 | $73.03 | 2,610 |
2019-04-05 | $78.37 | $78.37 | $78.30 | $78.30 | $72.97 | 151 |
2019-04-04 | $78.19 | $78.19 | $78.05 | $78.12 | $72.80 | 8,387 |
2019-04-03 | $77.93 | $78.03 | $77.93 | $78.03 | $72.71 | 359 |
2019-04-02 | $77.61 | $77.84 | $77.61 | $77.84 | $72.53 | 384 |
2019-04-01 | $77.81 | $77.85 | $77.81 | $77.85 | $72.55 | 223 |
2019-03-29 | $77.08 | $77.08 | $77.08 | $77.08 | $71.83 | 2 |
2019-03-28 | $76.70 | $76.70 | $76.70 | $76.70 | $71.47 | 145 |
2019-03-27 | $76.36 | $76.51 | $76.36 | $76.51 | $71.29 | 1,403 |
2019-03-26 | $76.81 | $76.94 | $76.70 | $76.70 | $71.47 | 471 |
2019-03-25 | $76.19 | $76.19 | $76.19 | $76.19 | $71.00 | 9 |
2019-03-22 | $76.48 | $76.48 | $76.19 | $76.19 | $71.00 | 2,640 |
2019-03-21 | $77.02 | $77.36 | $77.02 | $77.36 | $72.08 | 715 |
2019-03-20 | $76.79 | $76.79 | $76.79 | $76.79 | $71.56 | 38 |
2019-03-19 | $77.12 | $77.14 | $76.88 | $76.88 | $71.64 | 320 |
2019-03-18 | $77.15 | $77.15 | $76.68 | $76.91 | $71.67 | 226,706 |
2019-03-15 | $76.87 | $76.87 | $76.87 | $76.87 | $71.63 | 0 |
2019-03-14 | $76.39 | $76.55 | $76.39 | $76.44 | $71.23 | 2,490 |
2019-03-13 | $76.54 | $76.69 | $76.51 | $76.51 | $71.30 | 2,086 |
2019-03-12 | $75.66 | $76.07 | $75.66 | $75.99 | $70.81 | 850 |
2019-03-11 | $75.79 | $75.88 | $75.79 | $75.88 | $70.71 | 1,076 |
2019-03-08 | $74.88 | $74.99 | $74.88 | $74.99 | $69.88 | 1,978 |
2019-03-07 | $75.22 | $75.38 | $75.05 | $75.05 | $69.94 | 4,603 |
2019-03-06 | $75.74 | $75.74 | $75.67 | $75.67 | $70.51 | 232 |
2019-03-05 | $76.05 | $76.13 | $75.98 | $76.00 | $70.82 | 18,200 |
2019-03-04 | $76.26 | $76.26 | $75.91 | $75.91 | $70.74 | 283 |
2019-03-01 | $76.23 | $76.24 | $76.01 | $76.24 | $71.04 | 1,092 |
2019-02-28 | $75.73 | $75.89 | $75.73 | $75.88 | $70.71 | 386 |
2019-02-27 | $75.98 | $75.98 | $75.98 | $75.98 | $70.80 | 0 |
2019-02-26 | $76.05 | $76.11 | $76.05 | $76.11 | $70.92 | 1,033 |
2019-02-25 | $76.10 | $76.11 | $75.92 | $75.92 | $70.75 | 1,220 |
2019-02-22 | $75.90 | $75.91 | $75.86 | $75.86 | $70.69 | 450 |
2019-02-21 | $75.41 | $75.41 | $75.41 | $75.41 | $70.27 | 21 |
2019-02-20 | $75.74 | $75.77 | $75.62 | $75.62 | $70.47 | 937 |
2019-02-19 | $75.50 | $75.64 | $75.44 | $75.44 | $70.30 | 3,744 |
2019-02-15 | $74.93 | $75.22 | $74.93 | $75.22 | $70.10 | 379 |
2019-02-14 | $74.31 | $74.64 | $74.31 | $74.44 | $69.37 | 1,183 |
2019-02-13 | $74.44 | $74.68 | $74.44 | $74.58 | $69.50 | 2,234 |
2019-02-12 | $74.41 | $74.41 | $74.38 | $74.38 | $69.31 | 130 |
2019-02-11 | $73.54 | $73.59 | $73.54 | $73.59 | $68.58 | 286 |
2019-02-08 | $73.47 | $73.56 | $73.47 | $73.56 | $68.54 | 183 |
2019-02-07 | $73.36 | $73.53 | $73.36 | $73.53 | $68.52 | 100 |
2019-02-06 | $74.12 | $74.18 | $74.12 | $74.18 | $69.12 | 169 |
2019-02-05 | $74.30 | $74.42 | $74.30 | $74.42 | $69.34 | 328 |
2019-02-04 | $73.48 | $73.98 | $73.48 | $73.98 | $68.94 | 106 |
2019-02-01 | $73.59 | $73.59 | $73.57 | $73.57 | $68.55 | 1,200 |
2019-01-31 | $73.48 | $73.56 | $73.32 | $73.56 | $68.55 | 425 |
2019-01-30 | $73.20 | $73.20 | $73.04 | $73.04 | $68.06 | 475 |
2019-01-29 | $72.11 | $72.13 | $72.11 | $72.13 | $67.22 | 111 |
2019-01-28 | $71.99 | $71.99 | $71.99 | $71.99 | $67.09 | 124 |
2019-01-25 | $72.35 | $72.50 | $72.35 | $72.39 | $67.46 | 600 |
2019-01-24 | $71.75 | $71.89 | $71.75 | $71.89 | $66.99 | 252 |
2019-01-23 | $71.65 | $71.79 | $71.65 | $71.79 | $66.90 | 409 |
2019-01-22 | $71.36 | $71.36 | $71.36 | $71.36 | $66.50 | 4 |
2019-01-18 | $72.02 | $72.46 | $72.02 | $72.40 | $67.46 | 5,214 |
2019-01-17 | $71.26 | $71.65 | $71.26 | $71.56 | $66.68 | 1,700 |
2019-01-16 | $71.20 | $71.37 | $71.20 | $71.20 | $66.35 | 1,560 |
2019-01-15 | $70.97 | $71.07 | $70.82 | $71.04 | $66.20 | 2,588 |
2019-01-14 | $70.56 | $70.75 | $70.55 | $70.55 | $65.74 | 1,830 |
2019-01-11 | $70.77 | $70.96 | $70.72 | $70.89 | $66.06 | 1,325 |
2019-01-10 | $70.80 | $71.10 | $70.63 | $71.10 | $66.25 | 1,985 |
2019-01-09 | $70.59 | $70.92 | $70.59 | $70.72 | $65.90 | 2,862 |
2019-01-08 | $70.18 | $70.41 | $70.18 | $70.32 | $65.53 | 1,896 |
2019-01-07 | $69.80 | $69.80 | $69.80 | $69.80 | $65.04 | 131 |
2019-01-04 | $69.10 | $69.48 | $69.10 | $69.48 | $64.74 | 343 |
2019-01-03 | $67.44 | $67.44 | $67.44 | $67.44 | $62.85 | 16 |
2019-01-02 | $68.47 | $68.47 | $68.47 | $68.47 | $63.81 | 99 |
2018-12-31 | $69.33 | $69.33 | $68.31 | $68.57 | $63.90 | 1,546 |
2018-12-28 | $68.10 | $68.21 | $68.10 | $68.21 | $63.56 | 322 |
2018-12-27 | $67.55 | $67.95 | $66.70 | $67.95 | $63.32 | 2,124 |
2018-12-26 | $65.43 | $67.73 | $65.43 | $67.73 | $63.11 | 282 |
2018-12-24 | $66.05 | $66.05 | $65.50 | $65.50 | $61.03 | 107 |
2018-12-21 | $66.89 | $66.89 | $66.80 | $66.80 | $62.24 | 554 |
2018-12-20 | $69.60 | $69.60 | $68.56 | $68.88 | $63.26 | 6,738 |
2018-12-19 | $71.02 | $71.09 | $69.71 | $69.71 | $64.03 | 1,270 |
2018-12-18 | $70.58 | $71.02 | $70.15 | $70.61 | $64.86 | 3,164 |
2018-12-17 | $70.38 | $70.38 | $70.38 | $70.38 | $64.65 | 22 |
2018-12-14 | $72.23 | $72.33 | $71.67 | $71.73 | $65.89 | 7,859 |
2018-12-13 | $72.94 | $73.05 | $72.58 | $72.83 | $66.90 | 8,861 |
2018-12-12 | $73.18 | $73.25 | $72.81 | $72.81 | $66.88 | 823 |
2018-12-11 | $72.65 | $72.65 | $72.26 | $72.26 | $66.37 | 103 |
2018-12-10 | $71.54 | $72.24 | $71.41 | $72.24 | $66.36 | 343 |
2018-12-07 | $73.19 | $73.19 | $71.92 | $72.38 | $66.48 | 47,304 |
2018-12-06 | $73.00 | $73.00 | $72.09 | $72.09 | $66.22 | 443 |
2018-12-04 | $74.76 | $74.76 | $74.76 | $74.76 | $68.67 | 266 |
2018-12-03 | $75.12 | $75.39 | $74.94 | $75.36 | $69.22 | 2,847 |
2018-11-30 | $74.37 | $74.38 | $74.37 | $74.38 | $68.32 | 1,569 |
2018-11-29 | $73.51 | $73.51 | $73.51 | $73.51 | $67.52 | 82 |
2018-11-28 | $73.51 | $73.51 | $73.51 | $73.51 | $67.52 | 25 |
2018-11-27 | $73.04 | $73.51 | $73.04 | $73.51 | $67.52 | 311 |
2018-11-26 | $73.19 | $73.19 | $73.04 | $73.16 | $67.20 | 632 |
2018-11-23 | $72.93 | $72.93 | $72.93 | $72.93 | $66.99 | 32 |
2018-11-21 | $72.88 | $73.10 | $72.88 | $72.93 | $66.99 | 2,965 |
2018-11-20 | $72.36 | $72.49 | $72.14 | $72.18 | $66.30 | 4,499 |
2018-11-19 | $73.50 | $73.50 | $73.50 | $73.50 | $67.51 | 1,516 |
2018-11-16 | $74.42 | $74.42 | $74.36 | $74.36 | $68.30 | 578 |
2018-11-15 | $73.53 | $74.14 | $73.53 | $74.14 | $68.10 | 562 |
2018-11-14 | $74.43 | $74.43 | $74.00 | $74.00 | $67.97 | 505 |
2018-11-13 | $74.44 | $74.44 | $74.05 | $74.05 | $68.02 | 567 |
2018-11-12 | $74.88 | $74.88 | $74.88 | $74.88 | $68.78 | 77 |
2018-11-09 | $75.03 | $75.03 | $74.88 | $74.88 | $68.78 | 406 |
2018-11-08 | $75.72 | $75.72 | $75.40 | $75.40 | $69.25 | 606 |
2018-11-07 | $75.28 | $75.64 | $75.28 | $75.64 | $69.48 | 1,731 |
2018-11-06 | $74.36 | $74.36 | $74.36 | $74.36 | $68.30 | 132 |
2018-11-05 | $74.67 | $74.67 | $73.90 | $74.16 | $68.12 | 8,236 |
2018-11-02 | $73.48 | $73.48 | $73.48 | $73.48 | $67.49 | 201 |
2018-11-01 | $74.20 | $74.24 | $74.04 | $74.24 | $68.19 | 1,667 |
2018-10-31 | $73.75 | $73.79 | $73.75 | $73.79 | $67.77 | 382 |
2018-10-30 | $72.55 | $72.55 | $72.55 | $72.55 | $66.64 | 100 |
2018-10-29 | $72.77 | $72.97 | $72.77 | $72.97 | $67.02 | 425 |
2018-10-26 | $72.27 | $72.58 | $72.27 | $72.38 | $66.48 | 831 |
2018-10-25 | $72.92 | $73.20 | $72.92 | $73.20 | $67.24 | 1,411 |
2018-10-24 | $73.38 | $73.38 | $73.38 | $73.38 | $67.40 | 107 |
2018-10-23 | $73.38 | $73.38 | $73.38 | $73.38 | $67.40 | 500 |
2018-10-22 | $74.62 | $74.66 | $74.62 | $74.66 | $68.57 | 1,559 |
2018-10-19 | $74.81 | $74.95 | $74.81 | $74.95 | $68.84 | 1,119 |
2018-10-18 | $74.50 | $74.50 | $74.50 | $74.50 | $68.43 | 464 |
2018-10-17 | $75.67 | $75.67 | $75.50 | $75.50 | $69.35 | 1,707 |
2018-10-16 | $75.34 | $75.60 | $75.34 | $75.60 | $69.44 | 1,377 |
2018-10-15 | $74.53 | $74.56 | $74.53 | $74.56 | $68.48 | 338 |
2018-10-12 | $73.94 | $73.94 | $73.94 | $73.94 | $67.92 | 227 |
2018-10-11 | $74.68 | $74.83 | $74.55 | $74.55 | $68.48 | 444 |
2018-10-10 | $77.23 | $77.23 | $77.23 | $77.23 | $70.94 | 22 |
2018-10-09 | $77.23 | $77.23 | $77.23 | $77.23 | $70.94 | 100 |
2018-10-08 | $79.55 | $79.55 | $79.55 | $79.55 | $73.07 | 106 |
2018-10-05 | $79.55 | $79.55 | $79.55 | $79.55 | $73.07 | 2,152 |
2018-10-04 | $79.55 | $79.55 | $79.55 | $79.55 | $73.07 | 0 |
2018-10-03 | $79.55 | $79.55 | $79.55 | $79.55 | $73.07 | 2,200 |
2018-10-02 | $78.72 | $78.72 | $78.66 | $78.72 | $72.31 | 1,206 |
2018-10-01 | $78.82 | $78.82 | $78.82 | $78.82 | $72.40 | 548 |
2018-09-28 | $78.47 | $78.61 | $78.47 | $78.50 | $72.10 | 1,311 |
2018-09-27 | $78.72 | $78.78 | $78.72 | $78.78 | $72.36 | 361 |
2018-09-26 | $78.77 | $78.77 | $78.77 | $78.77 | $72.35 | 176 |
2018-09-25 | $78.67 | $78.67 | $78.67 | $78.67 | $72.26 | 130 |
2018-09-24 | $78.72 | $78.72 | $78.52 | $78.53 | $72.13 | 496 |
2018-09-21 | $78.96 | $79.12 | $78.96 | $79.09 | $72.65 | 1,075 |
2018-09-20 | $78.81 | $79.01 | $78.81 | $79.01 | $72.57 | 1,326 |
2018-09-19 | $78.40 | $78.40 | $78.23 | $78.23 | $71.86 | 655 |
2018-09-18 | $78.35 | $78.35 | $78.35 | $78.35 | $71.97 | 219 |
2018-09-17 | $77.83 | $77.83 | $77.83 | $77.83 | $71.49 | 116 |
2018-09-14 | $77.83 | $77.83 | $77.83 | $77.83 | $71.49 | 157 |
2018-09-13 | $77.83 | $77.83 | $77.83 | $77.83 | $71.49 | 400 |
2018-09-12 | $77.32 | $77.32 | $77.32 | $77.32 | $71.02 | 48 |
2018-09-11 | $77.32 | $77.32 | $77.32 | $77.32 | $71.02 | 207 |
2018-09-10 | $77.46 | $77.46 | $77.13 | $77.21 | $70.92 | 5,751 |
2018-09-07 | $77.12 | $77.12 | $76.93 | $76.93 | $70.66 | 1,492 |
2018-09-06 | $76.90 | $76.90 | $76.90 | $76.90 | $70.63 | 671 |
2018-09-05 | $77.25 | $77.32 | $77.25 | $77.32 | $71.02 | 455 |
2018-09-04 | $77.54 | $77.54 | $77.54 | $77.54 | $71.22 | 512 |
2018-08-31 | $77.73 | $77.81 | $77.73 | $77.78 | $71.44 | 596 |
2018-08-30 | $78.44 | $78.44 | $78.44 | $78.44 | $72.05 | 0 |
2018-08-29 | $77.82 | $78.44 | $77.82 | $78.44 | $72.05 | 1,247 |
2018-08-28 | $78.21 | $78.21 | $78.21 | $78.21 | $71.84 | 0 |
2018-08-27 | $78.21 | $78.21 | $78.21 | $78.21 | $71.84 | 600 |
2018-08-24 | $77.22 | $77.47 | $77.20 | $77.42 | $71.11 | 12,352 |
2018-08-23 | $77.08 | $77.26 | $77.00 | $77.00 | $70.73 | 12,348 |
2018-08-22 | $77.52 | $77.52 | $77.52 | $77.52 | $71.20 | 203 |
2018-08-21 | $77.52 | $77.52 | $77.52 | $77.52 | $71.20 | 200 |
2018-08-20 | $76.67 | $76.67 | $76.67 | $76.67 | $70.42 | 0 |
2018-08-17 | $76.67 | $76.67 | $76.67 | $76.67 | $70.42 | 0 |
2018-08-16 | $76.67 | $76.67 | $76.67 | $76.67 | $70.42 | 0 |
2018-08-15 | $76.67 | $76.67 | $76.67 | $76.67 | $70.42 | 0 |
2018-08-14 | $76.61 | $76.67 | $76.61 | $76.67 | $70.42 | 405 |
2018-08-13 | $76.60 | $76.60 | $76.60 | $76.60 | $70.36 | 0 |
2018-08-10 | $76.66 | $76.66 | $76.60 | $76.60 | $70.36 | 218 |
2018-08-09 | $77.46 | $77.46 | $77.40 | $77.40 | $71.09 | 904 |
2018-08-08 | $77.44 | $77.44 | $77.44 | $77.44 | $71.13 | 272 |
2018-08-07 | $76.64 | $76.64 | $76.64 | $76.64 | $70.40 | 1 |
2018-08-06 | $76.64 | $76.64 | $76.64 | $76.64 | $70.40 | 1,600 |
2018-08-03 | $76.33 | $76.33 | $76.33 | $76.33 | $70.11 | 545 |
2018-08-02 | $76.33 | $76.33 | $76.33 | $76.33 | $70.11 | 100 |
2018-08-01 | $76.71 | $76.77 | $76.71 | $76.77 | $70.51 | 355 |
2018-07-31 | $77.08 | $77.08 | $77.08 | $77.08 | $70.80 | 196 |
2018-07-30 | $77.08 | $77.08 | $77.08 | $77.08 | $70.80 | 0 |
2018-07-27 | $77.08 | $77.08 | $77.08 | $77.08 | $70.80 | 1 |
2018-07-26 | $77.08 | $77.08 | $77.08 | $77.08 | $70.80 | 500 |
2018-07-25 | $76.85 | $76.85 | $76.82 | $76.82 | $70.56 | 274 |
2018-07-24 | $76.97 | $76.97 | $76.87 | $76.87 | $70.61 | 440 |
2018-07-23 | $76.50 | $76.50 | $76.50 | $76.50 | $70.27 | 200 |
2018-07-20 | $76.56 | $76.56 | $76.54 | $76.54 | $70.31 | 2,045 |
2018-07-19 | $76.54 | $76.54 | $76.54 | $76.54 | $70.30 | 0 |
2018-07-18 | $76.54 | $76.54 | $76.54 | $76.54 | $70.30 | 200 |
2018-07-17 | $75.87 | $76.37 | $75.87 | $76.29 | $70.07 | 6,810 |
2018-07-16 | $76.04 | $76.14 | $75.86 | $75.96 | $69.77 | 6,704 |
2018-07-13 | $76.18 | $76.18 | $76.18 | $76.18 | $69.97 | 125 |
2018-07-12 | $75.54 | $75.54 | $75.54 | $75.54 | $69.38 | 0 |
2018-07-11 | $75.50 | $75.56 | $75.47 | $75.54 | $69.38 | 950 |
2018-07-10 | $75.29 | $75.29 | $75.29 | $75.29 | $69.16 | 0 |
2018-07-09 | $75.29 | $75.29 | $75.29 | $75.29 | $69.16 | 176 |
2018-07-06 | $75.38 | $75.38 | $75.29 | $75.29 | $69.16 | 680 |
2018-07-05 | $74.76 | $74.76 | $74.76 | $74.76 | $68.67 | 650 |
2018-07-03 | $74.78 | $74.78 | $74.78 | $74.78 | $68.69 | 0 |
2018-07-02 | $74.78 | $74.78 | $74.78 | $74.78 | $68.69 | 297 |
2018-06-29 | $74.78 | $74.78 | $74.78 | $74.78 | $68.69 | 493 |
2018-06-28 | $73.83 | $73.83 | $73.83 | $73.83 | $67.81 | 62 |
2018-06-27 | $73.83 | $73.83 | $73.83 | $73.83 | $67.81 | 300 |
2018-06-26 | $74.38 | $74.50 | $74.24 | $74.26 | $68.21 | 6,636 |
2018-06-25 | $74.97 | $74.97 | $73.95 | $74.17 | $68.13 | 6,524 |
2018-06-22 | $75.68 | $75.68 | $75.68 | $75.68 | $69.51 | 237 |
2018-06-21 | $76.18 | $76.18 | $76.18 | $76.18 | $69.97 | 64 |
2018-06-20 | $76.18 | $76.18 | $76.18 | $76.18 | $69.97 | 0 |
2018-06-19 | $76.18 | $76.18 | $76.18 | $76.18 | $69.97 | 130 |
2018-06-18 | $76.18 | $76.18 | $76.18 | $76.18 | $69.97 | 5 |
2018-06-15 | $76.20 | $76.20 | $76.00 | $76.18 | $69.97 | 1,809 |
2018-06-14 | $76.36 | $76.36 | $76.36 | $76.36 | $70.14 | 435 |
2018-06-13 | $76.46 | $76.46 | $76.46 | $76.46 | $70.23 | 146 |
2018-06-12 | $76.46 | $76.46 | $76.46 | $76.46 | $70.23 | 4 |
2018-06-11 | $76.50 | $76.52 | $76.46 | $76.46 | $70.23 | 394 |
2018-06-08 | $76.11 | $76.11 | $76.11 | $76.11 | $69.90 | 33 |
2018-06-07 | $76.11 | $76.11 | $76.11 | $76.11 | $69.90 | 2 |
2018-06-06 | $76.09 | $76.11 | $76.09 | $76.11 | $69.90 | 752 |
2018-06-05 | $75.72 | $75.72 | $75.72 | $75.72 | $69.55 | 0 |
2018-06-04 | $75.78 | $75.78 | $75.72 | $75.72 | $69.55 | 344 |
2018-06-01 | $75.64 | $75.64 | $75.64 | $75.64 | $69.47 | 0 |
2018-05-31 | $75.58 | $75.64 | $75.58 | $75.64 | $68.90 | 633 |
2018-05-30 | $74.89 | $74.89 | $74.89 | $74.89 | $68.22 | 0 |
2018-05-29 | $74.94 | $74.94 | $74.89 | $74.89 | $68.22 | 1,654 |
2018-05-25 | $75.95 | $75.95 | $75.95 | $75.95 | $69.19 | 0 |
2018-05-24 | $75.95 | $75.95 | $75.95 | $75.95 | $69.19 | 788 |
2018-05-23 | $76.47 | $76.47 | $76.47 | $76.47 | $69.66 | 0 |
2018-05-22 | $76.47 | $76.47 | $76.47 | $76.47 | $69.66 | 0 |
2018-05-21 | $76.55 | $76.55 | $76.41 | $76.47 | $69.66 | 918 |
2018-05-18 | $75.99 | $75.99 | $75.99 | $75.99 | $69.22 | 620 |
2018-05-17 | $76.02 | $76.02 | $76.02 | $76.02 | $69.25 | 0 |
2018-05-16 | $75.71 | $76.02 | $75.71 | $76.02 | $69.25 | 433 |
2018-05-15 | $75.73 | $75.73 | $75.73 | $75.73 | $68.99 | 221 |
2018-05-14 | $76.63 | $76.63 | $76.49 | $76.49 | $69.68 | 744 |
2018-05-11 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 6 |
2018-05-10 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 0 |
2018-05-09 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 200 |
2018-05-08 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 25 |
2018-05-07 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 0 |
2018-05-04 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 60 |
2018-05-03 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 136 |
2018-05-02 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 75 |
2018-05-01 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 0 |
2018-04-30 | $75.14 | $75.14 | $75.14 | $75.14 | $68.45 | 300 |
2018-04-27 | $75.20 | $75.20 | $75.20 | $75.20 | $68.51 | 0 |
2018-04-26 | $75.20 | $75.20 | $75.20 | $75.20 | $68.51 | 1,000 |
2018-04-25 | $75.62 | $75.62 | $75.62 | $75.62 | $68.89 | 44 |
2018-04-24 | $75.62 | $75.62 | $75.62 | $75.62 | $68.89 | 0 |
2018-04-23 | $75.62 | $75.62 | $75.62 | $75.62 | $68.89 | 124 |
2018-04-20 | $75.62 | $75.62 | $75.62 | $75.62 | $68.89 | 225 |
2018-04-19 | $75.62 | $75.62 | $75.62 | $75.62 | $68.89 | 600 |
2018-04-18 | $76.45 | $76.45 | $76.45 | $76.45 | $69.64 | 118 |
2018-04-17 | $75.77 | $75.77 | $75.77 | $75.77 | $69.02 | 102 |
2018-04-16 | $75.47 | $75.77 | $75.47 | $75.77 | $69.02 | 1,543 |
2018-04-13 | $75.56 | $75.56 | $75.56 | $75.56 | $68.83 | 88 |
2018-04-12 | $75.56 | $75.56 | $75.56 | $75.56 | $68.83 | 100 |
2018-04-11 | $75.22 | $75.22 | $75.00 | $75.00 | $68.32 | 398 |
2018-04-10 | $75.41 | $75.45 | $75.38 | $75.40 | $68.69 | 456 |
2018-04-09 | $74.36 | $75.09 | $74.36 | $75.09 | $68.41 | 406 |
2018-04-06 | $74.90 | $75.06 | $73.74 | $73.83 | $67.26 | 1,535 |
2018-04-05 | $75.30 | $75.30 | $75.30 | $75.30 | $68.60 | 190 |
2018-04-04 | $73.90 | $73.99 | $73.90 | $73.90 | $67.32 | 658 |
2018-04-03 | $73.55 | $73.55 | $73.55 | $73.55 | $67.00 | 300 |
2018-04-02 | $74.61 | $74.61 | $72.95 | $73.60 | $67.05 | 13,576 |
2018-03-29 | $75.21 | $75.21 | $75.21 | $75.21 | $68.52 | 100 |
2018-03-28 | $74.38 | $74.38 | $74.01 | $74.01 | $67.42 | 363 |
2018-03-27 | $74.48 | $74.48 | $74.48 | $74.48 | $67.85 | 4 |
2018-03-26 | $74.48 | $74.48 | $74.48 | $74.48 | $67.85 | 51 |
2018-03-23 | $74.48 | $74.48 | $74.48 | $74.48 | $67.85 | 0 |
2018-03-22 | $74.81 | $74.81 | $74.42 | $74.48 | $67.85 | 2,735 |
2018-03-21 | $75.64 | $75.64 | $75.64 | $75.64 | $68.90 | 102 |
2018-03-20 | $75.64 | $75.64 | $75.64 | $75.64 | $68.90 | 2,000 |
2018-03-19 | $76.24 | $76.24 | $76.24 | $76.24 | $69.45 | 920 |
2018-03-16 | $76.49 | $76.75 | $76.36 | $76.74 | $69.91 | 20,398 |
2018-03-15 | $76.56 | $76.56 | $76.56 | $76.56 | $69.74 | 0 |
2018-03-14 | $76.56 | $76.56 | $76.56 | $76.56 | $69.74 | 200 |
2018-03-13 | $76.61 | $76.61 | $76.61 | $76.61 | $69.79 | 182 |
2018-03-12 | $76.91 | $76.91 | $76.76 | $76.76 | $69.93 | 956 |
2018-03-09 | $76.60 | $76.62 | $76.60 | $76.62 | $69.80 | 212 |
2018-03-08 | $75.34 | $75.34 | $75.34 | $75.34 | $68.63 | 57 |
2018-03-07 | $75.34 | $75.34 | $75.34 | $75.34 | $68.63 | 100 |
2018-03-06 | $75.57 | $75.57 | $75.57 | $75.57 | $68.84 | 267 |
2018-03-05 | $75.13 | $75.13 | $75.13 | $75.13 | $68.44 | 1,051 |
2018-03-02 | $76.26 | $76.26 | $76.26 | $76.26 | $69.48 | 28 |
2018-03-01 | $76.26 | $76.26 | $76.26 | $76.26 | $69.48 | 35 |
2018-02-28 | $76.26 | $76.26 | $76.26 | $76.26 | $69.48 | 200 |
2018-02-27 | $77.19 | $77.19 | $77.19 | $77.19 | $70.32 | 145 |
2018-02-26 | $76.92 | $77.19 | $76.92 | $77.19 | $70.32 | 300 |
2018-02-23 | $76.37 | $76.37 | $76.37 | $76.37 | $69.57 | 180 |
2018-02-22 | $76.07 | $76.07 | $75.50 | $75.50 | $68.78 | 530 |
2018-02-21 | $76.51 | $76.51 | $75.79 | $75.79 | $69.04 | 4,486 |
2018-02-20 | $76.59 | $76.59 | $75.68 | $75.68 | $68.94 | 1,980 |
2018-02-16 | $76.34 | $76.65 | $76.34 | $76.51 | $69.70 | 984 |
2018-02-15 | $75.98 | $75.98 | $75.64 | $75.64 | $68.91 | 1,095 |
2018-02-14 | $73.86 | $73.86 | $73.86 | $73.86 | $67.29 | 285 |
2018-02-13 | $74.27 | $74.45 | $74.27 | $74.45 | $67.82 | 1,483 |
2018-02-12 | $72.77 | $72.77 | $72.77 | $72.77 | $66.29 | 83 |
2018-02-09 | $72.16 | $72.77 | $71.99 | $72.77 | $66.29 | 3,907 |
2018-02-08 | $73.70 | $74.07 | $73.70 | $73.95 | $67.37 | 414 |
2018-02-07 | $74.73 | $75.62 | $74.62 | $74.62 | $67.98 | 6,031 |
2018-02-06 | $73.07 | $75.34 | $73.07 | $75.06 | $68.38 | 5,464 |
2018-02-05 | $76.59 | $76.59 | $73.68 | $73.68 | $67.12 | 2,397 |
2018-02-02 | $77.92 | $78.00 | $77.30 | $77.30 | $70.42 | 20,439 |
2018-02-01 | $78.86 | $78.86 | $78.86 | $78.86 | $71.84 | 48 |
2018-01-31 | $79.08 | $79.08 | $78.67 | $78.86 | $71.84 | 25,204 |
2018-01-30 | $78.76 | $78.94 | $78.73 | $78.94 | $71.91 | 1,108 |
2018-01-29 | $80.30 | $80.30 | $79.62 | $79.62 | $72.53 | 669 |
2018-01-26 | $79.30 | $79.30 | $79.30 | $79.30 | $72.24 | 0 |
2018-01-25 | $79.30 | $79.30 | $79.30 | $79.30 | $72.24 | 10 |
2018-01-24 | $79.30 | $79.30 | $79.30 | $79.30 | $72.24 | 363 |
2018-01-23 | $79.62 | $79.62 | $79.62 | $79.62 | $72.53 | 710 |
2018-01-22 | $78.14 | $78.14 | $78.14 | $78.14 | $71.18 | 95 |
2018-01-19 | $78.14 | $78.14 | $78.14 | $78.14 | $71.18 | 12 |
2018-01-18 | $78.14 | $78.14 | $78.14 | $78.14 | $71.18 | 273 |
2018-01-17 | $77.75 | $77.75 | $77.75 | $77.75 | $70.83 | 183 |
2018-01-16 | $78.70 | $78.70 | $77.75 | $77.75 | $70.83 | 950 |
2018-01-12 | $77.83 | $77.83 | $77.80 | $77.80 | $70.87 | 1,781 |
2018-01-11 | $77.12 | $77.21 | $77.12 | $77.21 | $70.34 | 371 |
2018-01-10 | $76.75 | $76.75 | $76.75 | $76.75 | $69.92 | 4 |
2018-01-09 | $76.75 | $76.75 | $76.75 | $76.75 | $69.92 | 184 |
2018-01-08 | $76.75 | $76.75 | $76.75 | $76.75 | $69.92 | 90 |
2018-01-05 | $76.73 | $76.86 | $76.73 | $76.75 | $69.92 | 992 |
2018-01-04 | $76.40 | $76.59 | $76.40 | $76.57 | $69.75 | 1,034 |
2018-01-03 | $76.10 | $76.15 | $76.10 | $76.15 | $69.37 | 201 |
2018-01-02 | $75.63 | $75.63 | $75.63 | $75.63 | $68.90 | 6,698 |
2017-12-29 | $75.43 | $75.43 | $75.43 | $75.43 | $68.71 | 127 |
2017-12-28 | $75.43 | $75.43 | $75.43 | $75.43 | $68.71 | 154 |
2017-12-27 | $75.33 | $75.33 | $75.33 | $75.33 | $68.62 | 265 |
2017-12-26 | $75.35 | $75.35 | $75.35 | $75.35 | $68.64 | 259 |
2017-12-22 | $75.28 | $75.28 | $75.28 | $75.28 | $68.58 | 187 |
2017-12-21 | $75.18 | $75.18 | $75.18 | $75.18 | $68.49 | 244 |
2017-12-20 | $75.18 | $75.18 | $75.18 | $75.18 | $68.49 | 727 |
2017-12-19 | $75.57 | $75.57 | $75.57 | $75.57 | $68.84 | 67 |
2017-12-18 | $75.56 | $75.57 | $75.56 | $75.57 | $68.84 | 994 |
2017-12-15 | $74.89 | $74.89 | $74.89 | $74.89 | $68.22 | 271 |
2017-12-14 | $75.49 | $75.49 | $75.49 | $75.49 | $67.66 | 25 |
2017-12-13 | $75.49 | $75.49 | $75.49 | $75.49 | $67.66 | 0 |
2017-12-12 | $75.49 | $75.49 | $75.49 | $75.49 | $67.66 | 0 |
2017-12-11 | $75.49 | $75.49 | $75.49 | $75.49 | $67.66 | 95 |
2017-12-08 | $75.49 | $75.49 | $75.49 | $75.49 | $67.66 | 0 |
2017-12-07 | $75.48 | $75.48 | $75.48 | $75.48 | $67.66 | 30 |
2017-12-06 | $75.49 | $75.49 | $75.49 | $75.49 | $67.66 | 0 |
2017-12-05 | $75.48 | $75.48 | $75.48 | $75.48 | $67.66 | 11 |
2017-12-04 | $75.48 | $75.48 | $75.48 | $75.48 | $67.66 | 107 |
2017-12-01 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 4 |
2017-11-30 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 34 |
2017-11-29 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 0 |
2017-11-28 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 94 |
2017-11-27 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 0 |
2017-11-24 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 0 |
2017-11-22 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 5 |
2017-11-21 | $74.65 | $74.65 | $74.65 | $74.65 | $66.91 | 500 |
2017-11-20 | $74.12 | $74.12 | $74.12 | $74.12 | $66.44 | 0 |
2017-11-17 | $74.08 | $74.12 | $74.08 | $74.12 | $66.44 | 2,556 |
2017-11-16 | $73.61 | $73.61 | $73.61 | $73.61 | $65.98 | 0 |
2017-11-15 | $73.61 | $73.61 | $73.61 | $73.61 | $65.98 | 300 |
2017-11-14 | $73.81 | $73.81 | $73.81 | $73.81 | $66.16 | 100 |
2017-11-13 | $74.46 | $74.46 | $74.46 | $74.46 | $66.74 | 1 |
2017-11-10 | $74.46 | $74.46 | $74.46 | $74.46 | $66.74 | 0 |
2017-11-09 | $74.46 | $74.46 | $74.46 | $74.46 | $66.74 | 36 |
2017-11-08 | $74.46 | $74.46 | $74.46 | $74.46 | $66.74 | 295 |
2017-11-07 | $74.09 | $74.09 | $74.09 | $74.09 | $66.41 | 0 |
2017-11-06 | $74.09 | $74.09 | $74.09 | $74.09 | $66.41 | 57 |
2017-11-03 | $74.09 | $74.09 | $74.09 | $74.09 | $66.41 | 0 |
2017-11-02 | $74.09 | $74.09 | $74.09 | $74.09 | $66.41 | 166 |
2017-11-01 | $74.10 | $74.10 | $74.09 | $74.09 | $66.41 | 542 |
2017-10-31 | $73.56 | $73.56 | $73.56 | $73.56 | $65.93 | 0 |
2017-10-30 | $73.56 | $73.56 | $73.56 | $73.56 | $65.93 | 0 |
2017-10-27 | $73.56 | $73.56 | $73.56 | $73.56 | $65.93 | 197 |
2017-10-26 | $73.66 | $73.66 | $73.64 | $73.64 | $66.01 | 256 |
2017-10-25 | $73.72 | $73.72 | $73.72 | $73.72 | $66.08 | 27 |
2017-10-24 | $73.72 | $73.72 | $73.72 | $73.72 | $66.08 | 75 |
2017-10-23 | $73.90 | $73.90 | $73.72 | $73.72 | $66.08 | 415 |
2017-10-20 | $73.63 | $73.69 | $73.63 | $73.67 | $66.03 | 847 |
2017-10-19 | $73.69 | $73.69 | $73.69 | $73.69 | $66.05 | 275 |
2017-10-18 | $73.32 | $73.32 | $73.32 | $73.32 | $65.71 | 0 |
2017-10-17 | $73.32 | $73.32 | $73.32 | $73.32 | $65.71 | 2 |
2017-10-16 | $73.32 | $73.32 | $73.32 | $73.32 | $65.71 | 29 |
2017-10-13 | $73.32 | $73.32 | $73.32 | $73.32 | $65.71 | 40 |
2017-10-12 | $73.32 | $73.32 | $73.32 | $73.32 | $65.71 | 0 |
2017-10-11 | $73.31 | $73.32 | $73.31 | $73.32 | $65.71 | 300 |
2017-10-10 | $72.92 | $72.92 | $72.92 | $72.92 | $65.36 | 60 |
2017-10-09 | $72.92 | $72.92 | $72.92 | $72.92 | $65.36 | 0 |
2017-10-06 | $72.92 | $72.92 | $72.92 | $72.92 | $65.36 | 40 |
2017-10-05 | $72.92 | $72.92 | $72.92 | $72.92 | $65.36 | 585 |
2017-10-04 | $72.53 | $72.61 | $72.52 | $72.61 | $65.08 | 1,823 |
2017-10-03 | $72.51 | $72.77 | $72.51 | $72.77 | $65.23 | 600 |
2017-10-02 | $72.43 | $72.43 | $72.43 | $72.43 | $64.92 | 100 |
2017-09-29 | $72.05 | $72.25 | $72.05 | $72.25 | $64.76 | 550 |
2017-09-28 | $71.45 | $71.95 | $71.45 | $71.95 | $64.49 | 345 |
2017-09-27 | $71.56 | $71.95 | $71.56 | $71.95 | $64.49 | 2,900 |
2017-09-26 | $71.45 | $71.99 | $70.00 | $71.65 | $64.22 | 9,863 |
2017-09-25 | $71.83 | $71.83 | $71.83 | $71.83 | $64.38 | 115 |
2017-09-22 | $71.91 | $71.91 | $71.91 | $71.91 | $64.46 | 200 |
2017-09-21 | $71.84 | $71.84 | $71.84 | $71.84 | $64.39 | 500 |
2017-09-20 | $72.19 | $72.19 | $72.19 | $72.19 | $64.71 | 0 |
2017-09-19 | $72.08 | $72.19 | $72.08 | $72.19 | $64.71 | 250 |
2017-09-18 | $71.91 | $71.91 | $71.91 | $71.91 | $64.46 | 141 |
2017-09-15 | $72.07 | $72.07 | $72.07 | $72.07 | $64.60 | 1 |
2017-09-14 | $72.07 | $72.07 | $72.07 | $72.07 | $64.60 | 0 |
2017-09-13 | $72.07 | $72.07 | $72.07 | $72.07 | $64.60 | 400 |
2017-09-12 | $72.21 | $72.21 | $72.21 | $72.21 | $64.72 | 140 |
2017-09-11 | $71.69 | $71.69 | $71.69 | $71.69 | $64.26 | 100 |
2017-09-08 | $71.25 | $71.25 | $71.25 | $71.25 | $63.86 | 200 |
2017-09-07 | $70.68 | $70.68 | $70.68 | $70.68 | $63.35 | 0 |
2017-09-06 | $70.68 | $70.68 | $70.68 | $70.68 | $63.35 | 0 |
2017-09-05 | $70.68 | $70.68 | $70.68 | $70.68 | $63.35 | 100 |
2017-09-01 | $71.34 | $71.50 | $71.34 | $71.34 | $63.94 | 4,300 |
2017-08-31 | $70.53 | $70.53 | $70.53 | $70.53 | $63.22 | 81 |
2017-08-30 | $70.34 | $70.53 | $70.34 | $70.53 | $63.22 | 756 |
2017-08-29 | $70.42 | $70.42 | $70.42 | $70.42 | $63.12 | 607 |
2017-08-28 | $70.46 | $70.46 | $70.46 | $70.46 | $63.16 | 600 |
2017-08-25 | $70.46 | $70.46 | $70.46 | $70.46 | $63.16 | 700 |
2017-08-24 | $70.45 | $70.45 | $70.45 | $70.45 | $63.15 | 325 |
2017-08-23 | $70.49 | $70.61 | $70.35 | $70.35 | $63.06 | 1,075 |
2017-08-22 | $70.49 | $70.55 | $70.12 | $70.51 | $63.20 | 1,960 |
2017-08-21 | $70.02 | $70.02 | $70.02 | $70.02 | $62.76 | 600 |
2017-08-18 | $69.91 | $69.91 | $69.80 | $69.80 | $62.57 | 685 |
2017-08-17 | $70.20 | $70.20 | $70.00 | $70.00 | $62.74 | 444 |
2017-08-16 | $70.64 | $70.75 | $70.64 | $70.75 | $63.42 | 800 |
2017-08-15 | $70.52 | $70.52 | $70.52 | $70.52 | $63.21 | 642 |
2017-08-14 | $70.57 | $70.57 | $70.57 | $70.57 | $63.25 | 600 |
2017-08-11 | $69.89 | $69.89 | $69.89 | $69.89 | $62.64 | 129 |
2017-08-10 | $70.60 | $70.68 | $69.85 | $69.85 | $62.61 | 2,642 |
2017-08-09 | $70.65 | $70.65 | $70.65 | $70.65 | $63.33 | 200 |
2017-08-08 | $70.82 | $70.82 | $70.75 | $70.75 | $63.42 | 327 |
2017-08-07 | $70.74 | $70.95 | $70.74 | $70.88 | $63.53 | 1,500 |
2017-08-04 | $71.25 | $71.25 | $70.83 | $70.83 | $63.49 | 1,000 |
2017-08-03 | $70.79 | $70.79 | $70.79 | $70.79 | $63.45 | 800 |
2017-08-02 | $70.82 | $70.82 | $70.82 | $70.82 | $63.48 | 200 |
2017-08-01 | $70.40 | $70.40 | $70.40 | $70.40 | $63.10 | 15 |
2017-07-31 | $70.40 | $70.40 | $70.40 | $70.40 | $63.10 | 0 |
2017-07-28 | $70.40 | $70.40 | $70.40 | $70.40 | $63.10 | 1,230 |
2017-07-27 | $70.46 | $70.65 | $70.46 | $70.65 | $63.33 | 270 |
2017-07-26 | $69.80 | $70.39 | $69.80 | $70.39 | $63.09 | 85,000 |
2017-07-25 | $69.40 | $69.40 | $69.40 | $69.40 | $62.21 | 61 |
2017-07-24 | $69.40 | $69.40 | $69.40 | $69.40 | $62.21 | 0 |
2017-07-21 | $69.40 | $69.40 | $69.40 | $69.40 | $62.21 | 0 |
2017-07-20 | $69.40 | $69.40 | $69.40 | $69.40 | $62.21 | 0 |
2017-07-19 | $69.40 | $69.40 | $69.40 | $69.40 | $62.21 | 109 |
2017-07-18 | $69.65 | $69.65 | $69.65 | $69.65 | $62.43 | 500 |
2017-07-17 | $69.06 | $69.06 | $69.06 | $69.06 | $61.90 | 0 |
2017-07-14 | $69.06 | $69.06 | $69.06 | $69.06 | $61.90 | 0 |
2017-07-13 | $69.06 | $69.06 | $69.06 | $69.06 | $61.90 | 0 |
2017-07-12 | $69.06 | $69.06 | $69.06 | $69.06 | $61.90 | 0 |
2017-07-11 | $69.22 | $69.22 | $69.06 | $69.06 | $61.90 | 1,825 |
2017-07-10 | $69.29 | $69.29 | $69.29 | $69.29 | $62.11 | 37 |
2017-07-07 | $69.29 | $69.29 | $69.29 | $69.29 | $62.11 | 0 |
2017-07-06 | $69.29 | $69.29 | $69.29 | $69.29 | $62.11 | 0 |
2017-07-05 | $69.29 | $69.29 | $69.29 | $69.29 | $62.11 | 0 |
2017-07-03 | $69.29 | $69.29 | $69.29 | $69.29 | $62.11 | 0 |
2017-06-30 | $69.29 | $69.29 | $69.29 | $69.29 | $62.11 | 187 |
2017-06-29 | $69.53 | $69.53 | $69.53 | $69.53 | $62.32 | 71 |
2017-06-28 | $69.53 | $69.53 | $69.53 | $69.53 | $62.32 | 2 |
2017-06-27 | $69.53 | $69.53 | $69.53 | $69.53 | $62.32 | 0 |
2017-06-26 | $69.53 | $69.53 | $69.53 | $69.53 | $62.32 | 0 |
2017-06-23 | $69.53 | $69.53 | $69.53 | $69.53 | $62.32 | 33 |
2017-06-22 | $69.53 | $69.53 | $69.53 | $69.53 | $62.32 | 101 |
2017-06-21 | $69.57 | $69.57 | $69.57 | $69.57 | $62.35 | 100 |
2017-06-20 | $70.05 | $70.05 | $70.05 | $70.05 | $62.79 | 721 |
2017-06-19 | $69.62 | $69.62 | $69.62 | $69.62 | $62.40 | 0 |
2017-06-16 | $69.62 | $69.62 | $69.62 | $69.62 | $62.40 | 220 |
2017-06-15 | $70.15 | $70.15 | $70.15 | $70.15 | $62.14 | 0 |
2017-06-14 | $70.15 | $70.15 | $70.15 | $70.15 | $62.14 | 0 |
2017-06-13 | $69.98 | $70.15 | $69.98 | $70.15 | $62.14 | 6,812 |
2017-06-12 | $70.06 | $70.06 | $70.06 | $70.06 | $62.05 | 0 |
2017-06-09 | $70.50 | $70.50 | $70.03 | $70.06 | $62.05 | 890 |
2017-06-08 | $70.47 | $70.48 | $70.47 | $70.48 | $62.42 | 360 |
2017-06-07 | $70.44 | $70.44 | $70.44 | $70.44 | $62.39 | 216 |
2017-06-06 | $70.67 | $70.67 | $70.67 | $70.67 | $62.60 | 0 |
2017-06-05 | $70.67 | $70.67 | $70.67 | $70.67 | $62.60 | 0 |
2017-06-02 | $70.77 | $70.77 | $70.67 | $70.67 | $62.60 | 701 |
2017-06-01 | $71.26 | $71.26 | $71.26 | $71.26 | $63.12 | 100 |
2017-05-31 | $69.25 | $69.25 | $69.25 | $69.25 | $61.34 | 0 |
2017-05-30 | $69.25 | $69.25 | $69.25 | $69.25 | $61.34 | 0 |
2017-05-26 | $69.25 | $69.25 | $69.25 | $69.25 | $61.34 | 0 |
2017-05-25 | $69.25 | $69.25 | $69.25 | $69.25 | $61.34 | 0 |
2017-05-24 | $69.25 | $69.25 | $69.25 | $69.25 | $61.34 | 1,478 |
2017-05-23 | $69.38 | $69.38 | $69.38 | $69.38 | $61.45 | 0 |
2017-05-22 | $69.38 | $69.38 | $69.38 | $69.38 | $61.45 | 223 |
2017-05-19 | $68.43 | $68.43 | $68.43 | $68.43 | $60.61 | 0 |
2017-05-18 | $68.43 | $68.43 | $68.43 | $68.43 | $60.61 | 0 |
2017-05-17 | $68.46 | $68.46 | $68.43 | $68.43 | $60.61 | 500 |
2017-05-16 | $69.00 | $69.00 | $69.00 | $69.00 | $61.12 | 0 |
2017-05-15 | $69.00 | $69.00 | $69.00 | $69.00 | $61.12 | 0 |
2017-05-12 | $69.00 | $69.00 | $69.00 | $69.00 | $61.12 | 12 |
2017-05-11 | $69.00 | $69.00 | $69.00 | $69.00 | $61.12 | 31 |
2017-05-10 | $69.00 | $69.00 | $69.00 | $69.00 | $61.12 | 331 |
2017-05-09 | $68.96 | $68.96 | $68.96 | $68.96 | $61.08 | 0 |
2017-05-08 | $68.96 | $68.96 | $68.96 | $68.96 | $61.08 | 0 |
2017-05-05 | $69.04 | $69.09 | $68.96 | $68.96 | $61.08 | 2,882 |
2017-05-04 | $68.69 | $68.84 | $68.68 | $68.80 | $60.94 | 905 |
2017-05-03 | $68.59 | $68.59 | $68.59 | $68.59 | $60.75 | 3 |
2017-05-02 | $68.59 | $68.59 | $68.59 | $68.59 | $60.75 | 0 |
2017-05-01 | $68.59 | $68.59 | $68.59 | $68.59 | $60.75 | 193 |
2017-04-28 | $68.51 | $68.51 | $68.51 | $68.51 | $60.68 | 0 |
2017-04-27 | $68.51 | $68.51 | $68.51 | $68.51 | $60.68 | 7 |
2017-04-26 | $68.51 | $68.51 | $68.51 | $68.51 | $60.68 | 0 |
2017-04-25 | $68.51 | $68.51 | $68.51 | $68.51 | $60.68 | 480 |
2017-04-24 | $67.60 | $67.60 | $67.60 | $67.60 | $59.88 | 1 |
2017-04-21 | $67.60 | $67.60 | $67.60 | $67.60 | $59.88 | 373 |
2017-04-20 | $67.41 | $67.59 | $67.41 | $67.54 | $59.82 | 350 |
2017-04-19 | $67.36 | $67.36 | $67.36 | $67.36 | $59.66 | 44 |
2017-04-18 | $67.36 | $67.36 | $67.36 | $67.36 | $59.66 | 16 |
2017-04-17 | $67.36 | $67.36 | $67.36 | $67.36 | $59.66 | 102 |
2017-04-13 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-04-12 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-04-11 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-04-10 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-04-07 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-04-06 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 1 |
2017-04-05 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 56 |
2017-04-04 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-04-03 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 453 |
2017-03-31 | $67.44 | $67.63 | $67.44 | $67.60 | $59.88 | 496 |
2017-03-30 | $67.45 | $67.45 | $67.45 | $67.45 | $59.74 | 0 |
2017-03-29 | $67.45 | $67.45 | $67.45 | $67.45 | $59.74 | 221 |
2017-03-28 | $67.41 | $67.41 | $67.41 | $67.41 | $59.71 | 100 |
2017-03-27 | $67.09 | $67.09 | $67.09 | $67.09 | $59.42 | 0 |
2017-03-24 | $67.09 | $67.09 | $67.09 | $67.09 | $59.42 | 100 |
2017-03-23 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 0 |
2017-03-22 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 23 |
2017-03-21 | $68.00 | $68.00 | $68.00 | $68.00 | $60.23 | 318 |
2017-03-20 | $67.60 | $67.60 | $67.60 | $67.60 | $59.88 | 265 |
2017-03-17 | $67.60 | $67.60 | $67.60 | $67.60 | $59.88 | 0 |
2017-03-16 | $67.60 | $67.60 | $67.60 | $67.60 | $59.88 | 111 |
2017-03-15 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 0 |
2017-03-14 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 0 |
2017-03-13 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 0 |
2017-03-10 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 0 |
2017-03-09 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 0 |
2017-03-08 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 79 |
2017-03-07 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 35 |
2017-03-06 | $67.17 | $67.17 | $67.17 | $67.17 | $59.49 | 175 |
2017-03-03 | $67.23 | $67.23 | $67.23 | $67.23 | $59.55 | 0 |
2017-03-02 | $67.23 | $67.23 | $67.23 | $67.23 | $59.55 | 183 |
2017-03-01 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 7 |
2017-02-28 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-27 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-24 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-23 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-22 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-21 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-17 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-16 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-15 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-14 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 1 |
2017-02-13 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 9 |
2017-02-10 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 0 |
2017-02-09 | $65.01 | $65.01 | $65.01 | $65.01 | $57.58 | 1,072 |
2017-02-08 | $65.32 | $65.32 | $65.32 | $65.32 | $57.86 | 0 |
2017-02-07 | $65.32 | $65.32 | $65.32 | $65.32 | $57.86 | 185 |
2017-02-06 | $64.94 | $65.04 | $64.94 | $65.04 | $57.61 | 689 |
2017-02-03 | $64.81 | $65.20 | $64.81 | $65.20 | $57.75 | 405 |
2017-02-02 | $64.19 | $64.19 | $64.19 | $64.19 | $56.86 | 0 |
2017-02-01 | $64.19 | $64.19 | $64.19 | $64.19 | $56.86 | 0 |
2017-01-31 | $64.19 | $64.19 | $64.19 | $64.19 | $56.86 | 501 |
2017-01-30 | $64.34 | $64.35 | $64.34 | $64.34 | $56.99 | 666 |
2017-01-27 | $64.84 | $64.88 | $64.83 | $64.84 | $57.43 | 1,500 |
2017-01-26 | $65.00 | $65.00 | $65.00 | $65.00 | $57.57 | 100 |
2017-01-25 | $65.00 | $65.00 | $64.90 | $64.90 | $57.48 | 800 |
2017-01-24 | $64.40 | $64.40 | $64.39 | $64.39 | $57.03 | 1,028 |
2017-01-23 | $64.24 | $64.24 | $64.12 | $64.13 | $56.81 | 1,420 |
2017-01-20 | $64.31 | $64.36 | $64.20 | $64.29 | $56.94 | 3,016 |
2017-01-19 | $64.22 | $64.22 | $64.22 | $64.22 | $56.88 | 100 |
2017-01-18 | $64.00 | $64.00 | $64.00 | $64.00 | $56.69 | 300 |
2017-01-17 | $64.70 | $64.70 | $64.70 | $64.70 | $57.31 | 467 |
2017-01-13 | $64.48 | $64.48 | $64.48 | $64.48 | $57.11 | 105 |
2017-01-12 | $64.22 | $64.22 | $63.95 | $63.95 | $56.64 | 935 |
2017-01-11 | $64.00 | $64.10 | $63.88 | $64.10 | $56.78 | 1,700 |
2017-01-10 | $64.17 | $64.20 | $64.12 | $64.20 | $56.86 | 1,532 |
2017-01-09 | $64.25 | $64.25 | $64.15 | $64.20 | $56.86 | 1,140 |
2017-01-06 | $64.08 | $64.27 | $64.08 | $64.27 | $56.93 | 1,949 |
2017-01-05 | $64.24 | $64.24 | $64.24 | $64.24 | $56.90 | 228 |
2017-01-04 | $63.98 | $63.98 | $63.95 | $63.95 | $56.64 | 1,000 |
2017-01-03 | $63.37 | $63.37 | $63.37 | $63.37 | $56.13 | 0 |
2016-12-30 | $63.37 | $63.37 | $63.37 | $63.37 | $56.13 | 232 |
2016-12-29 | $63.35 | $63.35 | $63.35 | $63.35 | $56.11 | 100 |
2016-12-28 | $63.22 | $63.26 | $63.22 | $63.22 | $56.00 | 411 |
2016-12-27 | $63.62 | $63.62 | $63.62 | $63.62 | $56.35 | 11 |
2016-12-23 | $63.62 | $63.62 | $63.62 | $63.62 | $56.35 | 24 |
2016-12-22 | $63.62 | $63.62 | $63.62 | $63.62 | $56.35 | 50 |
2016-12-21 | $63.62 | $63.62 | $63.62 | $63.62 | $56.35 | 0 |
2016-12-20 | $63.62 | $63.62 | $63.62 | $63.62 | $56.35 | 0 |
2016-12-19 | $64.00 | $64.00 | $63.39 | $63.62 | $56.35 | 700 |
2016-12-16 | $63.25 | $63.25 | $63.25 | $63.25 | $56.02 | 50 |
2016-12-15 | $63.93 | $63.93 | $63.93 | $63.93 | $56.02 | 25 |
2016-12-14 | $63.93 | $63.93 | $63.93 | $63.93 | $56.02 | 1 |
2016-12-13 | $63.93 | $63.93 | $63.93 | $63.93 | $56.02 | 0 |
2016-12-12 | $63.93 | $63.93 | $63.93 | $63.93 | $56.02 | 151 |
2016-12-09 | $63.89 | $63.89 | $63.89 | $63.89 | $55.99 | 0 |
2016-12-08 | $63.73 | $63.95 | $63.73 | $63.89 | $55.99 | 1,070 |
2016-12-07 | $62.36 | $62.36 | $62.36 | $62.36 | $54.65 | 86 |
2016-12-06 | $62.36 | $62.36 | $62.36 | $62.36 | $54.65 | 0 |
2016-12-05 | $62.36 | $62.36 | $62.36 | $62.36 | $54.65 | 0 |
2016-12-02 | $62.36 | $62.36 | $62.36 | $62.36 | $54.65 | 98 |
2016-12-01 | $62.36 | $62.36 | $62.36 | $62.36 | $54.65 | 0 |
2016-11-30 | $62.36 | $62.36 | $62.36 | $62.36 | $54.65 | 371 |
2016-11-29 | $62.45 | $62.45 | $62.45 | $62.45 | $54.73 | 4 |
2016-11-28 | $62.45 | $62.45 | $62.45 | $62.45 | $54.73 | 146 |
2016-11-25 | $62.45 | $62.45 | $62.45 | $62.45 | $54.73 | 0 |
2016-11-23 | $62.40 | $62.45 | $62.40 | $62.45 | $54.73 | 420 |
2016-11-22 | $62.39 | $62.39 | $62.39 | $62.39 | $54.68 | 40 |
2016-11-21 | $62.48 | $62.48 | $62.39 | $62.39 | $54.68 | 382 |
2016-11-18 | $62.14 | $62.14 | $62.14 | $62.14 | $54.46 | 0 |
2016-11-17 | $62.14 | $62.14 | $62.14 | $62.14 | $54.46 | 33 |
2016-11-16 | $62.05 | $62.14 | $62.05 | $62.14 | $54.46 | 401 |
2016-11-15 | $61.97 | $61.97 | $61.97 | $61.97 | $54.31 | 0 |
2016-11-14 | $62.47 | $62.47 | $61.97 | $61.97 | $54.31 | 938 |
2016-11-11 | $61.95 | $61.95 | $61.95 | $61.95 | $54.29 | 100 |
2016-11-10 | $62.01 | $62.01 | $61.95 | $61.95 | $54.29 | 400 |
2016-11-09 | $62.30 | $62.30 | $62.30 | $62.30 | $54.60 | 0 |
2016-11-08 | $62.30 | $62.30 | $62.30 | $62.30 | $54.60 | 118 |
2016-11-07 | $61.44 | $61.44 | $61.44 | $61.44 | $53.85 | 0 |
2016-11-04 | $61.44 | $61.44 | $61.44 | $61.44 | $53.85 | 0 |
2016-11-03 | $61.44 | $61.44 | $61.44 | $61.44 | $53.85 | 0 |
2016-11-02 | $61.56 | $61.65 | $61.44 | $61.44 | $53.85 | 930 |
2016-11-01 | $62.10 | $62.10 | $61.61 | $61.61 | $54.00 | 486 |
2016-10-31 | $62.00 | $62.02 | $62.00 | $62.02 | $54.35 | 500 |
2016-10-28 | $62.03 | $62.03 | $62.03 | $62.03 | $54.36 | 0 |
2016-10-27 | $62.03 | $62.03 | $62.03 | $62.03 | $54.36 | 0 |
2016-10-26 | $62.03 | $62.03 | $62.03 | $62.03 | $54.36 | 0 |
2016-10-25 | $62.03 | $62.03 | $62.03 | $62.03 | $54.36 | 1 |
2016-10-24 | $62.03 | $62.03 | $62.03 | $62.03 | $54.36 | 0 |
2016-10-21 | $62.03 | $62.03 | $62.03 | $62.03 | $54.36 | 0 |
2016-10-20 | $61.66 | $62.03 | $61.66 | $62.03 | $54.36 | 531 |
2016-10-19 | $61.91 | $61.91 | $61.91 | $61.91 | $54.26 | 701 |
2016-10-18 | $62.74 | $62.74 | $62.74 | $62.74 | $54.99 | 0 |
2016-10-17 | $62.74 | $62.74 | $62.74 | $62.74 | $54.99 | 0 |
2016-10-14 | $62.74 | $62.74 | $62.74 | $62.74 | $54.99 | 230 |
2016-10-13 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 3 |
2016-10-12 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-10-11 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-10-10 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-10-07 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 33 |
2016-10-06 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-10-05 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-10-04 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 14 |
2016-10-03 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-30 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-29 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-28 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-27 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-26 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-23 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 72 |
2016-09-22 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-21 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-20 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-19 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 0 |
2016-09-16 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 85 |
2016-09-15 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 1 |
2016-09-14 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 100 |
2016-09-13 | $64.10 | $64.10 | $62.55 | $62.84 | $55.07 | 1,132 |
2016-09-12 | $62.88 | $63.60 | $62.88 | $63.60 | $55.74 | 721 |
2016-09-09 | $63.65 | $63.65 | $63.65 | $63.65 | $55.78 | 931 |
2016-09-08 | $64.50 | $64.50 | $64.50 | $64.50 | $56.53 | 4 |
2016-09-07 | $64.50 | $64.50 | $64.50 | $64.50 | $56.53 | 0 |
2016-09-06 | $64.32 | $64.50 | $64.32 | $64.50 | $56.53 | 500 |
2016-09-02 | $64.16 | $64.16 | $64.16 | $64.16 | $56.23 | 1,000 |
2016-09-01 | $63.46 | $63.46 | $63.46 | $63.46 | $55.62 | 0 |
2016-08-31 | $63.46 | $63.46 | $63.46 | $63.46 | $55.62 | 0 |
2016-08-30 | $63.46 | $63.46 | $63.46 | $63.46 | $55.62 | 0 |
2016-08-29 | $63.19 | $63.46 | $62.63 | $63.46 | $55.62 | 1,669 |
2016-08-26 | $63.38 | $63.38 | $63.38 | $63.38 | $55.55 | 197 |
2016-08-25 | $63.68 | $63.68 | $63.68 | $63.68 | $55.81 | 210 |
2016-08-24 | $63.88 | $63.94 | $63.88 | $63.94 | $56.04 | 1,030 |
2016-08-23 | $63.85 | $63.85 | $63.85 | $63.85 | $55.96 | 6 |
2016-08-22 | $63.85 | $63.85 | $63.85 | $63.85 | $55.96 | 150 |
2016-08-19 | $64.05 | $64.11 | $64.01 | $64.01 | $56.10 | 634 |
2016-08-18 | $64.09 | $64.09 | $64.09 | $64.09 | $56.17 | 0 |
2016-08-17 | $64.09 | $64.09 | $64.09 | $64.09 | $56.17 | 0 |
2016-08-16 | $64.09 | $64.09 | $64.09 | $64.09 | $56.17 | 236 |
2016-08-15 | $64.09 | $64.21 | $64.09 | $64.21 | $56.27 | 1,009 |
2016-08-12 | $64.30 | $64.30 | $64.30 | $64.30 | $56.35 | 0 |
2016-08-11 | $64.30 | $64.30 | $64.30 | $64.30 | $56.35 | 390 |
2016-08-10 | $64.34 | $64.34 | $64.34 | $64.34 | $56.39 | 0 |
2016-08-09 | $64.34 | $64.34 | $64.34 | $64.34 | $56.39 | 1 |
2016-08-08 | $64.34 | $64.34 | $64.34 | $64.34 | $56.39 | 514 |
2016-08-05 | $63.85 | $63.85 | $63.85 | $63.85 | $55.95 | 0 |
2016-08-04 | $63.85 | $63.85 | $63.85 | $63.85 | $55.95 | 0 |
2016-08-03 | $63.85 | $63.85 | $63.85 | $63.85 | $55.95 | 0 |
2016-08-02 | $63.85 | $63.85 | $63.85 | $63.85 | $55.95 | 0 |
2016-08-01 | $63.85 | $63.85 | $63.85 | $63.85 | $55.95 | 0 |
2016-07-29 | $63.50 | $63.85 | $63.43 | $63.85 | $55.95 | 1,530 |
2016-07-28 | $63.35 | $63.35 | $63.35 | $63.35 | $55.52 | 138 |
2016-07-27 | $63.39 | $63.39 | $63.38 | $63.39 | $55.56 | 1,254 |
2016-07-26 | $63.03 | $63.03 | $62.81 | $62.93 | $55.15 | 1,105 |
2016-07-25 | $63.25 | $63.25 | $63.25 | $63.25 | $55.43 | 300 |
2016-07-22 | $63.19 | $63.27 | $63.19 | $63.27 | $55.45 | 1,632 |
2016-07-21 | $62.92 | $63.21 | $62.92 | $63.21 | $55.40 | 381 |
2016-07-20 | $62.84 | $63.38 | $62.84 | $63.29 | $55.47 | 5,937 |
2016-07-19 | $63.39 | $63.39 | $63.39 | $63.39 | $55.56 | 0 |
2016-07-18 | $63.70 | $63.70 | $63.39 | $63.39 | $55.56 | 1,160 |
2016-07-15 | $63.26 | $63.26 | $63.26 | $63.26 | $55.44 | 0 |
2016-07-14 | $63.26 | $63.26 | $63.26 | $63.26 | $55.44 | 100 |
2016-07-13 | $62.95 | $62.95 | $62.95 | $62.95 | $55.17 | 226 |
2016-07-12 | $63.12 | $63.12 | $62.95 | $62.95 | $55.17 | 351 |
2016-07-11 | $61.41 | $61.41 | $61.41 | $61.41 | $53.82 | 0 |
2016-07-08 | $61.41 | $61.41 | $61.41 | $61.41 | $53.82 | 0 |
2016-07-07 | $61.41 | $61.41 | $61.41 | $61.41 | $53.82 | 0 |
2016-07-06 | $61.41 | $61.41 | $61.41 | $61.41 | $53.82 | 100 |
2016-07-05 | $61.66 | $61.66 | $61.56 | $61.56 | $53.95 | 887 |
2016-07-01 | $61.89 | $61.89 | $61.74 | $61.74 | $54.11 | 7,559 |
2016-06-30 | $61.25 | $61.95 | $61.25 | $61.95 | $54.29 | 410 |
2016-06-29 | $61.00 | $61.07 | $60.83 | $61.07 | $53.52 | 815 |
2016-06-28 | $59.83 | $59.83 | $59.80 | $59.80 | $52.41 | 846 |
2016-06-27 | $59.10 | $59.10 | $59.10 | $59.10 | $51.80 | 200 |
2016-06-24 | $60.61 | $60.61 | $60.61 | $60.61 | $53.12 | 140 |
2016-06-23 | $62.20 | $62.20 | $62.20 | $62.20 | $54.51 | 300 |
2016-06-22 | $62.02 | $62.02 | $62.02 | $62.02 | $54.35 | 0 |
2016-06-21 | $62.02 | $62.02 | $62.02 | $62.02 | $54.35 | 0 |
2016-06-20 | $62.02 | $62.02 | $62.02 | $62.02 | $54.35 | 0 |
2016-06-17 | $62.02 | $62.02 | $62.02 | $62.02 | $54.35 | 0 |
2016-06-16 | $62.02 | $62.02 | $62.02 | $62.02 | $53.72 | 0 |
2016-06-15 | $62.02 | $62.02 | $62.02 | $62.02 | $53.72 | 91 |
2016-06-14 | $62.02 | $62.02 | $62.02 | $62.02 | $53.72 | 0 |
2016-06-13 | $62.02 | $62.02 | $62.02 | $62.02 | $53.72 | 50 |
2016-06-10 | $62.02 | $62.02 | $62.02 | $62.02 | $53.72 | 200 |
2016-06-09 | $62.69 | $62.69 | $62.69 | $62.69 | $54.30 | 0 |
2016-06-08 | $62.69 | $62.69 | $62.69 | $62.69 | $54.30 | 0 |
2016-06-07 | $62.69 | $62.69 | $62.69 | $62.69 | $54.30 | 0 |
2016-06-06 | $62.32 | $62.70 | $62.32 | $62.69 | $54.30 | 1,505 |
2016-06-03 | $62.09 | $62.30 | $62.09 | $62.30 | $53.96 | 400 |
2016-06-02 | $61.73 | $61.85 | $61.73 | $61.85 | $53.57 | 400 |
2016-06-01 | $61.78 | $61.82 | $61.78 | $61.82 | $53.54 | 400 |
2016-05-31 | $61.63 | $62.05 | $61.63 | $61.96 | $53.67 | 882 |
2016-05-27 | $62.19 | $62.19 | $62.19 | $62.19 | $53.86 | 296 |
2016-05-26 | $61.16 | $61.16 | $61.16 | $61.16 | $52.97 | 0 |
2016-05-25 | $61.16 | $61.16 | $61.16 | $61.16 | $52.97 | 0 |
2016-05-24 | $61.16 | $61.16 | $61.16 | $61.16 | $52.97 | 0 |
2016-05-23 | $61.16 | $61.16 | $61.16 | $61.16 | $52.97 | 22 |
2016-05-20 | $60.35 | $61.18 | $60.35 | $61.16 | $52.97 | 3,500 |
2016-05-19 | $60.34 | $60.45 | $60.34 | $60.45 | $52.36 | 605 |
2016-05-18 | $61.42 | $61.42 | $61.42 | $61.42 | $53.20 | 0 |
2016-05-17 | $61.33 | $61.42 | $61.31 | $61.42 | $53.20 | 600 |
2016-05-16 | $61.51 | $61.51 | $61.51 | $61.51 | $53.27 | 241 |
2016-05-13 | $61.36 | $61.36 | $61.36 | $61.36 | $53.15 | 0 |
2016-05-12 | $61.34 | $61.36 | $61.29 | $61.36 | $53.15 | 415 |
2016-05-11 | $61.92 | $61.92 | $61.61 | $61.75 | $53.48 | 501 |
2016-05-10 | $61.73 | $61.73 | $61.71 | $61.73 | $53.47 | 400 |
2016-05-09 | $60.70 | $61.42 | $60.70 | $61.42 | $53.20 | 1,108 |
2016-05-06 | $61.03 | $61.03 | $60.97 | $61.03 | $52.86 | 600 |
2016-05-05 | $61.18 | $61.38 | $61.12 | $61.24 | $53.04 | 1,000 |
2016-05-04 | $62.29 | $62.29 | $62.29 | $62.29 | $53.95 | 0 |
2016-05-03 | $62.29 | $62.29 | $62.29 | $62.29 | $53.95 | 1 |
2016-05-02 | $62.54 | $62.54 | $61.77 | $62.29 | $53.95 | 2,443 |
2016-04-29 | $62.24 | $62.24 | $62.24 | $62.24 | $53.91 | 0 |
2016-04-28 | $62.24 | $62.24 | $62.24 | $62.24 | $53.91 | 1 |
2016-04-27 | $62.46 | $62.46 | $62.24 | $62.24 | $53.91 | 470 |
2016-04-26 | $62.43 | $63.60 | $62.14 | $62.14 | $53.82 | 11,490 |
2016-04-25 | $62.67 | $62.67 | $62.67 | $62.67 | $54.28 | 50 |
2016-04-22 | $62.67 | $62.67 | $62.67 | $62.67 | $54.28 | 87 |
2016-04-21 | $62.67 | $62.67 | $62.67 | $62.67 | $54.28 | 14 |
2016-04-20 | $63.04 | $63.04 | $62.67 | $62.67 | $54.28 | 1,293 |
2016-04-19 | $61.31 | $61.31 | $61.31 | $61.31 | $53.10 | 16 |
2016-04-18 | $61.31 | $61.31 | $61.31 | $61.31 | $53.10 | 152 |
2016-04-15 | $61.88 | $61.88 | $61.88 | $61.88 | $53.60 | 0 |
2016-04-14 | $61.58 | $61.88 | $61.58 | $61.88 | $53.60 | 400 |
2016-04-13 | $61.24 | $61.63 | $61.24 | $61.63 | $53.38 | 363 |
2016-04-12 | $61.05 | $61.05 | $61.05 | $61.05 | $52.88 | 0 |
2016-04-11 | $60.70 | $61.05 | $60.70 | $61.05 | $52.88 | 468 |
2016-04-08 | $60.88 | $60.88 | $60.88 | $60.88 | $52.73 | 100 |
2016-04-07 | $60.83 | $60.83 | $60.73 | $60.73 | $52.60 | 2,628 |
2016-04-06 | $60.89 | $60.89 | $60.89 | $60.89 | $52.74 | 225 |
2016-04-05 | $60.95 | $60.95 | $60.36 | $60.41 | $52.32 | 750 |
2016-04-04 | $61.71 | $61.71 | $61.71 | $61.71 | $53.45 | 91 |
2016-04-01 | $61.71 | $61.71 | $61.71 | $61.71 | $53.45 | 0 |
2016-03-31 | $61.71 | $61.71 | $61.71 | $61.71 | $53.45 | 0 |
2016-03-30 | $61.71 | $61.71 | $61.71 | $61.71 | $53.45 | 301 |
2016-03-29 | $60.64 | $60.64 | $60.64 | $60.64 | $52.53 | 246 |
2016-03-28 | $60.29 | $60.34 | $60.29 | $60.34 | $52.26 | 735 |
2016-03-24 | $60.54 | $60.54 | $60.54 | $60.54 | $52.44 | 0 |
2016-03-23 | $60.54 | $60.54 | $60.54 | $60.54 | $52.44 | 0 |
2016-03-22 | $60.54 | $60.54 | $60.54 | $60.54 | $52.44 | 18 |
2016-03-21 | $60.54 | $60.54 | $60.54 | $60.54 | $52.44 | 0 |
2016-03-18 | $60.40 | $60.54 | $60.40 | $60.54 | $52.44 | 300 |
2016-03-17 | $59.87 | $59.87 | $59.87 | $59.87 | $51.86 | 1 |
2016-03-16 | $59.79 | $59.87 | $59.79 | $59.87 | $51.86 | 601 |
2016-03-15 | $59.54 | $59.54 | $59.54 | $59.54 | $51.57 | 0 |
2016-03-14 | $59.54 | $59.54 | $59.54 | $59.54 | $51.57 | 29 |
2016-03-11 | $59.40 | $59.54 | $59.40 | $59.54 | $51.57 | 336 |
2016-03-10 | $59.62 | $59.62 | $59.62 | $59.62 | $51.64 | 0 |
2016-03-09 | $59.62 | $59.62 | $59.62 | $59.62 | $51.64 | 1 |
2016-03-08 | $59.62 | $59.62 | $59.62 | $59.62 | $51.64 | 0 |
2016-03-07 | $59.55 | $59.62 | $59.27 | $59.62 | $51.64 | 606 |
2016-03-04 | $58.33 | $58.33 | $58.33 | $58.33 | $50.52 | 0 |
2016-03-03 | $58.33 | $58.33 | $58.33 | $58.33 | $50.52 | 0 |
2016-03-02 | $58.33 | $58.33 | $58.33 | $58.33 | $50.52 | 340 |
2016-03-01 | $58.25 | $58.25 | $58.25 | $58.25 | $50.45 | 200 |
2016-02-29 | $57.40 | $57.40 | $57.40 | $57.40 | $49.72 | 219 |
2016-02-26 | $57.27 | $57.27 | $57.27 | $57.27 | $49.60 | 0 |
2016-02-25 | $57.27 | $57.27 | $57.27 | $57.27 | $49.60 | 0 |
2016-02-24 | $57.28 | $57.28 | $57.27 | $57.27 | $49.60 | 875 |
2016-02-23 | $57.01 | $57.01 | $57.01 | $57.01 | $49.38 | 325 |
2016-02-22 | $57.64 | $57.64 | $57.64 | $57.64 | $49.92 | 708 |
2016-02-19 | $57.85 | $57.85 | $57.85 | $57.85 | $50.11 | 0 |
2016-02-18 | $58.20 | $58.25 | $57.85 | $57.85 | $50.11 | 1,800 |
2016-02-17 | $57.03 | $57.16 | $57.03 | $57.14 | $49.49 | 459 |
2016-02-16 | $55.68 | $55.68 | $55.68 | $55.68 | $48.23 | 163 |
2016-02-12 | $55.68 | $55.68 | $55.68 | $55.68 | $48.23 | 0 |
2016-02-11 | $55.68 | $55.68 | $55.68 | $55.68 | $48.23 | 0 |
2016-02-10 | $55.68 | $55.68 | $55.68 | $55.68 | $48.23 | 600 |
2016-02-09 | $55.40 | $55.40 | $55.40 | $55.40 | $47.98 | 0 |
2016-02-08 | $55.40 | $55.40 | $55.40 | $55.40 | $47.98 | 200 |
2016-02-05 | $56.45 | $56.45 | $56.45 | $56.45 | $48.89 | 1 |
2016-02-04 | $56.45 | $56.45 | $56.45 | $56.45 | $48.89 | 0 |
2016-02-03 | $56.45 | $56.45 | $56.45 | $56.45 | $48.89 | 0 |
2016-02-02 | $56.35 | $56.50 | $56.35 | $56.45 | $48.89 | 1,141 |
2016-02-01 | $57.15 | $57.15 | $57.15 | $57.15 | $49.50 | 0 |
2016-01-29 | $57.15 | $57.15 | $57.15 | $57.15 | $49.50 | 100 |
2016-01-28 | $56.45 | $56.45 | $56.45 | $56.45 | $48.89 | 1 |
2016-01-27 | $56.43 | $56.45 | $56.43 | $56.45 | $48.89 | 1,750 |
2016-01-26 | $53.82 | $53.82 | $53.82 | $53.82 | $46.62 | 0 |
2016-01-25 | $53.82 | $53.82 | $53.82 | $53.82 | $46.62 | 50 |
2016-01-22 | $53.82 | $53.82 | $53.82 | $53.82 | $46.62 | 0 |
2016-01-21 | $53.82 | $53.82 | $53.82 | $53.82 | $46.62 | 0 |
2016-01-20 | $53.82 | $53.82 | $53.82 | $53.82 | $46.62 | 1,515 |
2016-01-19 | $55.76 | $55.76 | $55.50 | $55.50 | $48.07 | 820 |
2016-01-15 | $56.25 | $56.25 | $56.25 | $56.25 | $48.72 | 1 |
2016-01-14 | $56.25 | $56.25 | $56.25 | $56.25 | $48.72 | 105 |
2016-01-13 | $56.25 | $56.25 | $56.25 | $56.25 | $48.72 | 50 |
2016-01-12 | $56.25 | $56.25 | $56.25 | $56.25 | $48.72 | 0 |
2016-01-11 | $58.00 | $58.00 | $56.25 | $56.25 | $48.72 | 821 |
2016-01-08 | $56.98 | $56.98 | $56.98 | $56.98 | $49.35 | 0 |
2016-01-07 | $56.98 | $56.98 | $56.98 | $56.98 | $49.35 | 194 |
2016-01-06 | $58.22 | $58.22 | $58.22 | $58.22 | $50.43 | 0 |
2016-01-05 | $58.22 | $58.22 | $58.22 | $58.22 | $50.43 | 0 |
2016-01-04 | $58.61 | $58.61 | $58.22 | $58.22 | $50.43 | 915 |
2015-12-31 | $60.19 | $60.19 | $60.04 | $60.16 | $52.11 | 1,344 |
2015-12-30 | $60.15 | $60.48 | $60.15 | $60.48 | $52.38 | 984 |
2015-12-29 | $60.00 | $60.00 | $60.00 | $60.00 | $51.97 | 377 |
2015-12-28 | $60.04 | $60.04 | $60.04 | $60.04 | $52.01 | 421 |
2015-12-24 | $59.35 | $59.35 | $59.35 | $59.35 | $51.40 | 76 |
2015-12-23 | $59.35 | $59.35 | $59.35 | $59.35 | $51.40 | 428 |
2015-12-22 | $59.38 | $59.38 | $59.38 | $59.38 | $51.43 | 0 |
2015-12-21 | $60.00 | $60.00 | $59.38 | $59.38 | $51.43 | 1,172 |
2015-12-18 | $59.10 | $59.10 | $59.10 | $59.10 | $51.19 | 20 |
2015-12-17 | $60.44 | $60.44 | $60.44 | $60.44 | $51.19 | 0 |
2015-12-16 | $60.44 | $60.44 | $60.44 | $60.44 | $51.19 | 251 |
2015-12-15 | $60.44 | $60.44 | $60.44 | $60.44 | $51.19 | 100 |
2015-12-14 | $60.91 | $60.91 | $60.91 | $60.91 | $51.59 | 14 |
2015-12-11 | $60.91 | $60.91 | $60.91 | $60.91 | $51.59 | 13 |
2015-12-10 | $60.91 | $60.91 | $60.91 | $60.91 | $51.59 | 491 |
2015-12-09 | $60.58 | $60.73 | $60.43 | $60.73 | $51.44 | 1,662 |
2015-12-08 | $61.70 | $61.70 | $61.70 | $61.70 | $52.26 | 13 |
2015-12-07 | $61.70 | $61.70 | $61.70 | $61.70 | $52.26 | 50 |
2015-12-04 | $61.70 | $61.70 | $61.70 | $61.70 | $52.26 | 0 |
2015-12-03 | $62.49 | $62.49 | $61.70 | $61.70 | $52.26 | 612 |
2015-12-02 | $61.88 | $61.88 | $61.88 | $61.88 | $52.41 | 1 |
2015-12-01 | $62.17 | $62.17 | $61.88 | $61.88 | $52.41 | 270 |
2015-11-30 | $61.83 | $61.83 | $61.83 | $61.83 | $52.37 | 100 |
2015-11-27 | $61.95 | $61.95 | $61.95 | $61.95 | $52.47 | 150 |
2015-11-25 | $61.95 | $61.95 | $61.95 | $61.95 | $52.47 | 250 |
2015-11-24 | $61.69 | $61.69 | $61.69 | $61.69 | $52.25 | 0 |
2015-11-23 | $61.57 | $61.69 | $61.17 | $61.69 | $52.25 | 1,600 |
2015-11-20 | $60.48 | $60.48 | $60.48 | $60.48 | $51.23 | 5 |
2015-11-19 | $60.48 | $60.48 | $60.48 | $60.48 | $51.23 | 57 |
2015-11-18 | $60.48 | $60.48 | $60.48 | $60.48 | $51.23 | 1 |
2015-11-17 | $60.48 | $60.48 | $60.48 | $60.48 | $51.23 | 0 |
2015-11-16 | $60.48 | $60.48 | $60.48 | $60.48 | $51.23 | 201 |
2015-11-13 | $60.60 | $60.60 | $60.60 | $60.60 | $51.33 | 0 |
2015-11-12 | $60.63 | $60.63 | $60.60 | $60.60 | $51.33 | 1,400 |
2015-11-11 | $61.64 | $61.64 | $61.64 | $61.64 | $52.21 | 1 |
2015-11-10 | $61.64 | $61.64 | $61.64 | $61.64 | $52.21 | 0 |
2015-11-09 | $61.64 | $61.64 | $61.64 | $61.64 | $52.21 | 115 |
2015-11-06 | $62.52 | $62.52 | $62.52 | $62.52 | $52.96 | 1 |
2015-11-05 | $62.52 | $62.52 | $62.52 | $62.52 | $52.96 | 0 |
2015-11-04 | $62.52 | $62.52 | $62.52 | $62.52 | $52.96 | 301 |
2015-11-03 | $62.42 | $62.42 | $62.42 | $62.42 | $52.87 | 350 |
2015-11-02 | $62.35 | $62.35 | $62.35 | $62.35 | $52.81 | 0 |
2015-10-30 | $62.35 | $62.35 | $62.35 | $62.35 | $52.81 | 0 |
2015-10-29 | $62.35 | $62.35 | $62.35 | $62.35 | $52.81 | 110 |
2015-10-28 | $62.00 | $62.00 | $62.00 | $62.00 | $52.52 | 202 |
2015-10-27 | $61.77 | $61.77 | $61.77 | $61.77 | $52.32 | 346 |
2015-10-26 | $61.77 | $61.77 | $61.77 | $61.77 | $52.32 | 217 |
2015-10-23 | $61.91 | $61.91 | $61.88 | $61.88 | $52.41 | 828 |
2015-10-22 | $60.50 | $61.00 | $60.50 | $61.00 | $51.67 | 600 |
2015-10-21 | $60.92 | $60.92 | $60.92 | $60.92 | $51.60 | 1 |
2015-10-20 | $60.74 | $60.92 | $60.74 | $60.92 | $51.60 | 701 |
2015-10-19 | $60.67 | $60.67 | $60.67 | $60.67 | $51.39 | 200 |
2015-10-16 | $60.52 | $60.52 | $60.52 | $60.52 | $51.26 | 240 |
2015-10-15 | $60.50 | $60.50 | $60.49 | $60.49 | $51.24 | 1,097 |
2015-10-14 | $59.99 | $59.99 | $59.99 | $59.99 | $50.81 | 0 |
2015-10-13 | $59.99 | $59.99 | $59.99 | $59.99 | $50.81 | 0 |
2015-10-12 | $59.99 | $59.99 | $59.99 | $59.99 | $50.81 | 0 |
2015-10-09 | $59.99 | $59.99 | $59.99 | $59.99 | $50.81 | 20 |
2015-10-08 | $59.95 | $59.99 | $59.95 | $59.99 | $50.81 | 665 |
2015-10-07 | $59.48 | $59.48 | $59.48 | $59.48 | $50.38 | 0 |
2015-10-06 | $59.48 | $59.48 | $59.48 | $59.48 | $50.38 | 0 |
2015-10-05 | $59.48 | $59.48 | $59.48 | $59.48 | $50.38 | 185 |
2015-10-02 | $57.21 | $57.21 | $57.21 | $57.21 | $48.46 | 0 |
2015-10-01 | $57.21 | $57.21 | $57.21 | $57.21 | $48.46 | 200 |
2015-09-30 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-29 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-28 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-25 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-24 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-23 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-22 | $58.52 | $58.52 | $58.52 | $58.52 | $49.57 | 0 |
2015-09-21 | $58.92 | $59.25 | $58.52 | $58.52 | $49.57 | 613 |
2015-09-18 | $59.57 | $59.57 | $59.57 | $59.57 | $50.46 | 0 |
2015-09-17 | $59.32 | $59.57 | $59.32 | $59.57 | $50.46 | 397 |
2015-09-16 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 50 |
2015-09-15 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 0 |
2015-09-14 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 5 |
2015-09-11 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 1 |
2015-09-10 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 0 |
2015-09-09 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 25 |
2015-09-08 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 0 |
2015-09-04 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 30 |
2015-09-03 | $59.12 | $59.12 | $59.12 | $59.12 | $50.08 | 239 |
2015-09-02 | $59.05 | $59.05 | $59.05 | $59.05 | $50.02 | 0 |
SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) News Headlines
Recent SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) News
Similar Companies to SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) 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 | -- | -- | -- |